{"symbol":"GOLD","url":"https://intraalpha.com/companies/GOLD","capturedAt":"2026-10-15T21:02:29.749Z","state":"ready","quote":{"symbol":"GOLD","last_price":39.78,"prev_close":38.72,"regular_close":39.63,"change":1.06,"change_pct":2.7376,"regular_change":0.91,"regular_change_pct":2.3502,"extended_change":0.15,"extended_change_pct":0.3785,"bid":39.4,"ask":39.78,"bid_size":200,"ask_size":100,"volume":343921,"vwap":39.408331,"open":39.3,"high":39.87,"low":38.5351,"close":39.63,"trade_count":7452,"last_trade_at":"2026-10-15T20:47:33.787461612Z","last_quote_at":"2026-10-15T20:47:33.786475185Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GOLD","fetched_at":"2026-10-15T21:02:11.293202+00:00","name":"Gold.com, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Barrick Gold Corporation is engaged in the exploration, mining development, production and sale of gold and copper properties. The company is headquartered in Toronto, Canada.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":1126615000,"ebitda":178254000,"pe_ratio":13.31,"peg_ratio":null,"book_value":30.07,"dividend_per_share":0.8,"dividend_yield":0.0199,"eps":2.91,"revenue_ttm":25513409000,"gross_profit_ttm":453144000,"profit_margin":0.0032,"operating_margin_ttm":0.0045,"return_on_assets_ttm":0.0282,"return_on_equity_ttm":0.108,"quarterly_earnings_growth":0.013,"quarterly_revenue_growth":0.992,"analyst_target_price":64.4,"analyst_number":1,"beta":0.754,"fifty_two_week_high":64.48,"fifty_two_week_low":22.06,"fifty_day_ma":44.08,"two_hundred_day_ma":44.66,"shares_outstanding":29096500,"forward_pe":12.95,"price_to_sales":0.0442,"price_to_book":1.448,"ev_to_revenue":0.0307,"ev_to_ebitda":3.813},"bars":[{"c":40.7,"h":40.7,"l":40.7,"n":9,"o":40.7,"t":"2026-10-08T08:00:00Z","v":510,"vw":40.7},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-10-08T08:25:00Z","v":199,"vw":40.64},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-08T12:00:00Z","v":100,"vw":40.75},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-08T12:05:00Z","v":100,"vw":40.75},{"c":40.9966,"h":40.9966,"l":40.9966,"n":2,"o":40.9966,"t":"2026-10-08T13:05:00Z","v":110,"vw":40.9966},{"c":40.8,"h":40.9484,"l":40.5,"n":189,"o":40.59,"t":"2026-10-08T13:30:00Z","v":11512,"vw":40.697618},{"c":40.85,"h":40.85,"l":40.84,"n":32,"o":40.84,"t":"2026-10-08T13:35:00Z","v":2109,"vw":40.840866},{"c":40.952,"h":40.952,"l":40.845,"n":23,"o":40.845,"t":"2026-10-08T13:40:00Z","v":633,"vw":40.868243},{"c":41.13,"h":41.19,"l":40.9,"n":115,"o":40.9,"t":"2026-10-08T13:45:00Z","v":8734,"vw":41.031462},{"c":41.15,"h":41.28,"l":41.1,"n":51,"o":41.1,"t":"2026-10-08T13:50:00Z","v":1983,"vw":41.165332},{"c":41.11,"h":41.21,"l":41.11,"n":40,"o":41.21,"t":"2026-10-08T13:55:00Z","v":2182,"vw":41.198482},{"c":41.31,"h":41.31,"l":41.15,"n":72,"o":41.17,"t":"2026-10-08T14:00:00Z","v":4987,"vw":41.193852},{"c":41.305,"h":41.34,"l":41.26,"n":76,"o":41.285,"t":"2026-10-08T14:05:00Z","v":2115,"vw":41.28404},{"c":40.855,"h":41.24,"l":40.82,"n":168,"o":41.23,"t":"2026-10-08T14:10:00Z","v":6967,"vw":41.045065},{"c":40.86,"h":40.8869,"l":40.7876,"n":66,"o":40.82,"t":"2026-10-08T14:15:00Z","v":1851,"vw":40.82245},{"c":40.81,"h":40.85,"l":40.77,"n":97,"o":40.81,"t":"2026-10-08T14:20:00Z","v":2487,"vw":40.803374},{"c":40.89,"h":40.89,"l":40.81,"n":66,"o":40.81,"t":"2026-10-08T14:25:00Z","v":1718,"vw":40.85414},{"c":40.9,"h":40.9,"l":40.87,"n":90,"o":40.87,"t":"2026-10-08T14:30:00Z","v":4570,"vw":40.896923},{"c":40.745,"h":40.87,"l":40.745,"n":70,"o":40.87,"t":"2026-10-08T14:35:00Z","v":2303,"vw":40.806006},{"c":40.78,"h":40.81,"l":40.78,"n":48,"o":40.8,"t":"2026-10-08T14:40:00Z","v":1431,"vw":40.798333},{"c":40.7,"h":40.7932,"l":40.7,"n":74,"o":40.78,"t":"2026-10-08T14:45:00Z","v":2032,"vw":40.756842},{"c":40.7,"h":40.72,"l":40.66,"n":53,"o":40.695,"t":"2026-10-08T14:50:00Z","v":884,"vw":40.692478},{"c":40.735,"h":40.77,"l":40.68,"n":180,"o":40.68,"t":"2026-10-08T14:55:00Z","v":6363,"vw":40.739173},{"c":40.76,"h":40.78,"l":40.71,"n":49,"o":40.755,"t":"2026-10-08T15:00:00Z","v":1322,"vw":40.746111},{"c":40.7,"h":40.76,"l":40.7,"n":41,"o":40.76,"t":"2026-10-08T15:05:00Z","v":1077,"vw":40.739},{"c":40.85,"h":40.895,"l":40.74,"n":128,"o":40.74,"t":"2026-10-08T15:10:00Z","v":3768,"vw":40.80862},{"c":40.78,"h":40.83,"l":40.78,"n":36,"o":40.83,"t":"2026-10-08T15:15:00Z","v":788,"vw":40.8},{"c":40.81,"h":40.83,"l":40.795,"n":25,"o":40.795,"t":"2026-10-08T15:20:00Z","v":560,"vw":40.811667},{"c":40.88,"h":40.92,"l":40.79,"n":148,"o":40.79,"t":"2026-10-08T15:25:00Z","v":6898,"vw":40.841977},{"c":40.84,"h":40.91,"l":40.84,"n":45,"o":40.8856,"t":"2026-10-08T15:30:00Z","v":1405,"vw":40.88656},{"c":40.84,"h":40.91,"l":40.84,"n":91,"o":40.9,"t":"2026-10-08T15:35:00Z","v":2082,"vw":40.876875},{"c":40.815,"h":40.84,"l":40.815,"n":14,"o":40.84,"t":"2026-10-08T15:40:00Z","v":348,"vw":40.8275},{"c":40.8749,"h":40.88,"l":40.85,"n":103,"o":40.85,"t":"2026-10-08T15:45:00Z","v":2479,"vw":40.865761},{"c":40.835,"h":40.87,"l":40.83,"n":24,"o":40.87,"t":"2026-10-08T15:50:00Z","v":585,"vw":40.850403},{"c":40.85,"h":40.85,"l":40.85,"n":6,"o":40.85,"t":"2026-10-08T15:55:00Z","v":106,"vw":40.85},{"c":40.785,"h":40.85,"l":40.785,"n":74,"o":40.85,"t":"2026-10-08T16:00:00Z","v":3966,"vw":40.825992},{"c":40.86,"h":40.86,"l":40.805,"n":61,"o":40.805,"t":"2026-10-08T16:05:00Z","v":2534,"vw":40.824341},{"c":40.92,"h":40.92,"l":40.87,"n":79,"o":40.87,"t":"2026-10-08T16:10:00Z","v":1469,"vw":40.9075},{"c":41.12,"h":41.34,"l":40.94,"n":178,"o":40.94,"t":"2026-10-08T16:15:00Z","v":5535,"vw":41.145067},{"c":41.04,"h":41.075,"l":40.975,"n":86,"o":41.075,"t":"2026-10-08T16:20:00Z","v":2367,"vw":41.018929},{"c":40.91,"h":41.045,"l":40.91,"n":15,"o":41.04,"t":"2026-10-08T16:25:00Z","v":496,"vw":40.97625},{"c":40.89,"h":41.035,"l":40.89,"n":56,"o":40.95,"t":"2026-10-08T16:30:00Z","v":993,"vw":40.943},{"c":40.8912,"h":40.95,"l":40.87,"n":67,"o":40.95,"t":"2026-10-08T16:35:00Z","v":3346,"vw":40.920891},{"c":41.005,"h":41.09,"l":40.99,"n":106,"o":41,"t":"2026-10-08T16:40:00Z","v":3628,"vw":41.032369},{"c":40.845,"h":41.08,"l":40.83,"n":108,"o":41.025,"t":"2026-10-08T16:45:00Z","v":4856,"vw":40.922284},{"c":40.95,"h":40.95,"l":40.85,"n":97,"o":40.92,"t":"2026-10-08T16:50:00Z","v":2794,"vw":40.907727},{"c":41.12,"h":41.12,"l":41.01,"n":83,"o":41.01,"t":"2026-10-08T16:55:00Z","v":2656,"vw":41.086248},{"c":41.01,"h":41.075,"l":41.01,"n":116,"o":41.07,"t":"2026-10-08T17:00:00Z","v":3576,"vw":41.038083},{"c":41.141,"h":41.141,"l":41.01,"n":107,"o":41.04,"t":"2026-10-08T17:05:00Z","v":3188,"vw":41.065333},{"c":41.325,"h":41.325,"l":41.13,"n":97,"o":41.17,"t":"2026-10-08T17:10:00Z","v":3257,"vw":41.182046},{"c":41.4,"h":41.4,"l":41.325,"n":110,"o":41.325,"t":"2026-10-08T17:15:00Z","v":3349,"vw":41.346832},{"c":41.4,"h":41.41,"l":41.325,"n":101,"o":41.35,"t":"2026-10-08T17:20:00Z","v":4321,"vw":41.383402},{"c":41.265,"h":41.405,"l":41.19,"n":102,"o":41.405,"t":"2026-10-08T17:25:00Z","v":6431,"vw":41.225097},{"c":41.255,"h":41.255,"l":41.255,"n":13,"o":41.255,"t":"2026-10-08T17:30:00Z","v":554,"vw":41.255},{"c":41.24,"h":41.24,"l":41.18,"n":65,"o":41.21,"t":"2026-10-08T17:35:00Z","v":1624,"vw":41.212727},{"c":41.34,"h":41.34,"l":41.245,"n":75,"o":41.245,"t":"2026-10-08T17:40:00Z","v":2030,"vw":41.278453},{"c":41.345,"h":41.4,"l":41.33,"n":59,"o":41.4,"t":"2026-10-08T17:45:00Z","v":2035,"vw":41.371678},{"c":41.4473,"h":41.4473,"l":41.345,"n":99,"o":41.345,"t":"2026-10-08T17:50:00Z","v":2542,"vw":41.400845},{"c":41.4,"h":41.5,"l":41.395,"n":150,"o":41.46,"t":"2026-10-08T17:55:00Z","v":4975,"vw":41.450932},{"c":41.28,"h":41.4,"l":41.28,"n":66,"o":41.4,"t":"2026-10-08T18:00:00Z","v":2034,"vw":41.376786},{"c":41.33,"h":41.38,"l":41.3,"n":66,"o":41.3,"t":"2026-10-08T18:05:00Z","v":3765,"vw":41.332667},{"c":41.33,"h":41.37,"l":41.32,"n":42,"o":41.37,"t":"2026-10-08T18:10:00Z","v":1106,"vw":41.343},{"c":41.3,"h":41.35,"l":41.3,"n":29,"o":41.35,"t":"2026-10-08T18:15:00Z","v":691,"vw":41.326761},{"c":41.245,"h":41.29,"l":41.24,"n":45,"o":41.29,"t":"2026-10-08T18:25:00Z","v":891,"vw":41.258333},{"c":41.245,"h":41.245,"l":41.245,"n":22,"o":41.245,"t":"2026-10-08T18:30:00Z","v":328,"vw":41.245},{"c":41.18,"h":41.225,"l":41.18,"n":81,"o":41.225,"t":"2026-10-08T18:35:00Z","v":4700,"vw":41.193953},{"c":41.17,"h":41.19,"l":41.14,"n":22,"o":41.18,"t":"2026-10-08T18:40:00Z","v":585,"vw":41.166},{"c":41.21,"h":41.24,"l":41.19,"n":40,"o":41.21,"t":"2026-10-08T18:45:00Z","v":2239,"vw":41.21},{"c":41.17,"h":41.2025,"l":41.17,"n":54,"o":41.2,"t":"2026-10-08T18:50:00Z","v":1094,"vw":41.18977},{"c":41.14,"h":41.24,"l":41.1,"n":103,"o":41.2,"t":"2026-10-08T18:55:00Z","v":5300,"vw":41.164682},{"c":41.15,"h":41.2,"l":41.15,"n":52,"o":41.2,"t":"2026-10-08T19:00:00Z","v":1188,"vw":41.179324},{"c":41.27,"h":41.27,"l":41.21,"n":86,"o":41.21,"t":"2026-10-08T19:05:00Z","v":1630,"vw":41.234523},{"c":41.2633,"h":41.28,"l":41.2633,"n":92,"o":41.27,"t":"2026-10-08T19:10:00Z","v":1766,"vw":41.270336},{"c":41.175,"h":41.25,"l":41.175,"n":74,"o":41.25,"t":"2026-10-08T19:15:00Z","v":1006,"vw":41.230556},{"c":41.22,"h":41.25,"l":41.22,"n":41,"o":41.25,"t":"2026-10-08T19:20:00Z","v":1711,"vw":41.224651},{"c":41.16,"h":41.26,"l":41.16,"n":134,"o":41.25,"t":"2026-10-08T19:25:00Z","v":2879,"vw":41.212064},{"c":41.255,"h":41.28,"l":41.155,"n":156,"o":41.155,"t":"2026-10-08T19:30:00Z","v":6343,"vw":41.206057},{"c":41.36,"h":41.36,"l":41.26,"n":152,"o":41.26,"t":"2026-10-08T19:35:00Z","v":4757,"vw":41.331342},{"c":41.35,"h":41.385,"l":41.35,"n":104,"o":41.38,"t":"2026-10-08T19:40:00Z","v":2171,"vw":41.371667},{"c":41.48,"h":41.48,"l":41.355,"n":254,"o":41.355,"t":"2026-10-08T19:45:00Z","v":8823,"vw":41.440776},{"c":41.455,"h":41.55,"l":41.4279,"n":372,"o":41.5,"t":"2026-10-08T19:50:00Z","v":18845,"vw":41.502608},{"c":41.66,"h":41.75,"l":41.48,"n":1080,"o":41.48,"t":"2026-10-08T19:55:00Z","v":51215,"vw":41.628062},{"c":41.66,"h":41.66,"l":41.66,"n":49,"o":41.66,"t":"2026-10-08T20:00:00Z","v":70471,"vw":41.66},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-08T22:25:00Z","v":120,"vw":41.6},{"c":41.3,"h":41.3,"l":41.3,"n":7,"o":41.3,"t":"2026-10-08T23:30:00Z","v":109,"vw":41.3},{"c":42.2,"h":42.2,"l":41.98,"n":15,"o":41.98,"t":"2026-10-09T08:00:00Z","v":643,"vw":42.083703},{"c":42.17,"h":42.17,"l":42.17,"n":6,"o":42.17,"t":"2026-10-09T08:05:00Z","v":165,"vw":42.17},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-09T08:25:00Z","v":164,"vw":42.17},{"c":42.2701,"h":42.2701,"l":42.2701,"n":1,"o":42.2701,"t":"2026-10-09T09:30:00Z","v":120,"vw":42.2701},{"c":41.8,"h":41.8,"l":41.8,"n":7,"o":41.8,"t":"2026-10-09T11:00:00Z","v":1095,"vw":41.8},{"c":42.05,"h":42.05,"l":42.05,"n":3,"o":42.05,"t":"2026-10-09T11:20:00Z","v":202,"vw":42.05},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-09T12:35:00Z","v":444,"vw":42.05},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-09T12:45:00Z","v":488,"vw":41.95},{"c":41.555,"h":42.1499,"l":41.5,"n":186,"o":42,"t":"2026-10-09T13:30:00Z","v":13404,"vw":41.844241},{"c":41.685,"h":41.685,"l":41.525,"n":45,"o":41.56,"t":"2026-10-09T13:35:00Z","v":2111,"vw":41.568518},{"c":41.553,"h":41.7,"l":41.553,"n":56,"o":41.69,"t":"2026-10-09T13:40:00Z","v":2701,"vw":41.633945},{"c":41.56,"h":41.57,"l":41.37,"n":21,"o":41.57,"t":"2026-10-09T13:45:00Z","v":586,"vw":41.4675},{"c":41.71,"h":41.9409,"l":41.4898,"n":56,"o":41.4898,"t":"2026-10-09T13:50:00Z","v":2349,"vw":41.716927},{"c":41.79,"h":41.81,"l":41.7,"n":46,"o":41.71,"t":"2026-10-09T13:55:00Z","v":1649,"vw":41.763636},{"c":41.5651,"h":41.82,"l":41.56,"n":94,"o":41.82,"t":"2026-10-09T14:00:00Z","v":2862,"vw":41.712144},{"c":41.63,"h":41.63,"l":41.63,"n":14,"o":41.63,"t":"2026-10-09T14:05:00Z","v":234,"vw":41.63},{"c":41.68,"h":41.77,"l":41.68,"n":75,"o":41.74,"t":"2026-10-09T14:10:00Z","v":2155,"vw":41.712},{"c":41.7,"h":41.75,"l":41.7,"n":41,"o":41.74,"t":"2026-10-09T14:15:00Z","v":2064,"vw":41.725341},{"c":41.625,"h":41.625,"l":41.625,"n":21,"o":41.625,"t":"2026-10-09T14:25:00Z","v":345,"vw":41.625},{"c":41.61,"h":41.71,"l":41.61,"n":53,"o":41.64,"t":"2026-10-09T14:30:00Z","v":1703,"vw":41.662825},{"c":41.645,"h":41.66,"l":41.645,"n":25,"o":41.66,"t":"2026-10-09T14:35:00Z","v":502,"vw":41.648695},{"c":41.555,"h":41.63,"l":41.49,"n":100,"o":41.625,"t":"2026-10-09T14:40:00Z","v":4141,"vw":41.556701},{"c":41.49,"h":41.555,"l":41.49,"n":48,"o":41.555,"t":"2026-10-09T14:45:00Z","v":3306,"vw":41.545567},{"c":41.49,"h":41.61,"l":41.49,"n":47,"o":41.52,"t":"2026-10-09T14:50:00Z","v":1361,"vw":41.540667},{"c":41.495,"h":41.495,"l":41.47,"n":13,"o":41.47,"t":"2026-10-09T14:55:00Z","v":344,"vw":41.4825},{"c":41.585,"h":41.585,"l":41.54,"n":36,"o":41.55,"t":"2026-10-09T15:00:00Z","v":1199,"vw":41.553125},{"c":41.565,"h":41.59,"l":41.56,"n":46,"o":41.59,"t":"2026-10-09T15:05:00Z","v":2021,"vw":41.565357},{"c":41.64,"h":41.64,"l":41.58,"n":70,"o":41.58,"t":"2026-10-09T15:10:00Z","v":2563,"vw":41.624404},{"c":41.69,"h":41.72,"l":41.67,"n":41,"o":41.67,"t":"2026-10-09T15:15:00Z","v":2651,"vw":41.716172},{"c":41.76,"h":41.76,"l":41.75,"n":49,"o":41.76,"t":"2026-10-09T15:20:00Z","v":798,"vw":41.7575},{"c":41.68,"h":41.72,"l":41.68,"n":45,"o":41.72,"t":"2026-10-09T15:25:00Z","v":1438,"vw":41.705546},{"c":41.58,"h":41.58,"l":41.58,"n":12,"o":41.58,"t":"2026-10-09T15:30:00Z","v":158,"vw":41.58},{"c":41.71,"h":41.71,"l":41.65,"n":17,"o":41.65,"t":"2026-10-09T15:35:00Z","v":254,"vw":41.68},{"c":41.6,"h":41.7,"l":41.6,"n":74,"o":41.7,"t":"2026-10-09T15:40:00Z","v":1767,"vw":41.656246},{"c":41.55,"h":41.62,"l":41.5409,"n":72,"o":41.62,"t":"2026-10-09T15:45:00Z","v":3486,"vw":41.55905},{"c":41.57,"h":41.57,"l":41.54,"n":45,"o":41.57,"t":"2026-10-09T15:50:00Z","v":2591,"vw":41.550329},{"c":41.51,"h":41.54,"l":41.51,"n":30,"o":41.54,"t":"2026-10-09T15:55:00Z","v":733,"vw":41.5325},{"c":41.48,"h":41.48,"l":41.48,"n":6,"o":41.48,"t":"2026-10-09T16:00:00Z","v":208,"vw":41.48},{"c":41.44,"h":41.53,"l":41.37,"n":84,"o":41.48,"t":"2026-10-09T16:05:00Z","v":3493,"vw":41.449239},{"c":41.395,"h":41.395,"l":41.395,"n":15,"o":41.395,"t":"2026-10-09T16:10:00Z","v":387,"vw":41.395},{"c":41.4,"h":41.405,"l":41.4,"n":25,"o":41.405,"t":"2026-10-09T16:15:00Z","v":586,"vw":41.401563},{"c":41.44,"h":41.44,"l":41.38,"n":112,"o":41.39,"t":"2026-10-09T16:20:00Z","v":3988,"vw":41.407743},{"c":41.42,"h":41.45,"l":41.42,"n":61,"o":41.45,"t":"2026-10-09T16:30:00Z","v":1519,"vw":41.429259},{"c":41.495,"h":41.495,"l":41.415,"n":52,"o":41.415,"t":"2026-10-09T16:35:00Z","v":1132,"vw":41.458333},{"c":41.55,"h":41.55,"l":41.5,"n":11,"o":41.5,"t":"2026-10-09T16:40:00Z","v":410,"vw":41.516667},{"c":41.46,"h":41.46,"l":41.45,"n":40,"o":41.45,"t":"2026-10-09T16:45:00Z","v":2104,"vw":41.451638},{"c":41.4,"h":41.4,"l":41.39,"n":50,"o":41.39,"t":"2026-10-09T16:55:00Z","v":1625,"vw":41.396},{"c":41.4,"h":41.41,"l":41.4,"n":49,"o":41.41,"t":"2026-10-09T17:00:00Z","v":1641,"vw":41.408889},{"c":41.37,"h":41.45,"l":41.35,"n":45,"o":41.45,"t":"2026-10-09T17:05:00Z","v":1322,"vw":41.375911},{"c":41.3,"h":41.3,"l":41.3,"n":16,"o":41.3,"t":"2026-10-09T17:10:00Z","v":1128,"vw":41.3},{"c":41.3175,"h":41.35,"l":41.305,"n":21,"o":41.305,"t":"2026-10-09T17:15:00Z","v":573,"vw":41.324167},{"c":41.325,"h":41.37,"l":41.29,"n":33,"o":41.37,"t":"2026-10-09T17:20:00Z","v":1079,"vw":41.327184},{"c":41.2975,"h":41.36,"l":41.25,"n":56,"o":41.36,"t":"2026-10-09T17:25:00Z","v":2276,"vw":41.29647},{"c":41.305,"h":41.305,"l":41.295,"n":22,"o":41.295,"t":"2026-10-09T17:30:00Z","v":772,"vw":41.301812},{"c":41.35,"h":41.35,"l":41.325,"n":13,"o":41.325,"t":"2026-10-09T17:35:00Z","v":591,"vw":41.332163},{"c":41.37,"h":41.37,"l":41.325,"n":48,"o":41.325,"t":"2026-10-09T17:40:00Z","v":1298,"vw":41.351428},{"c":41.42,"h":41.42,"l":41.38,"n":36,"o":41.38,"t":"2026-10-09T17:45:00Z","v":783,"vw":41.398333},{"c":41.34,"h":41.4001,"l":41.34,"n":69,"o":41.4001,"t":"2026-10-09T17:50:00Z","v":2595,"vw":41.366237},{"c":41.37,"h":41.4,"l":41.3268,"n":85,"o":41.3268,"t":"2026-10-09T17:55:00Z","v":3632,"vw":41.340076},{"c":41.31,"h":41.3899,"l":41.31,"n":43,"o":41.3899,"t":"2026-10-09T18:00:00Z","v":1222,"vw":41.363645},{"c":41.3,"h":41.35,"l":41.3,"n":134,"o":41.32,"t":"2026-10-09T18:05:00Z","v":3083,"vw":41.336151},{"c":41.23,"h":41.26,"l":41.23,"n":87,"o":41.26,"t":"2026-10-09T18:10:00Z","v":1794,"vw":41.246221},{"c":41.26,"h":41.26,"l":41.225,"n":51,"o":41.225,"t":"2026-10-09T18:15:00Z","v":1054,"vw":41.248333},{"c":41.185,"h":41.2,"l":41.185,"n":40,"o":41.2,"t":"2026-10-09T18:20:00Z","v":796,"vw":41.197273},{"c":41.19,"h":41.22,"l":41.19,"n":45,"o":41.19,"t":"2026-10-09T18:25:00Z","v":1147,"vw":41.194},{"c":41.23,"h":41.23,"l":41.16,"n":51,"o":41.16,"t":"2026-10-09T18:30:00Z","v":1421,"vw":41.1885},{"c":41.2,"h":41.2201,"l":41.2,"n":55,"o":41.21,"t":"2026-10-09T18:35:00Z","v":2128,"vw":41.217193},{"c":41.15,"h":41.22,"l":41.15,"n":63,"o":41.2,"t":"2026-10-09T18:40:00Z","v":1524,"vw":41.188333},{"c":41.22,"h":41.22,"l":41.1601,"n":128,"o":41.1601,"t":"2026-10-09T18:45:00Z","v":3681,"vw":41.186383},{"c":41.17,"h":41.19,"l":41.17,"n":45,"o":41.19,"t":"2026-10-09T18:50:00Z","v":813,"vw":41.18},{"c":41.16,"h":41.16,"l":41.11,"n":44,"o":41.11,"t":"2026-10-09T18:55:00Z","v":1009,"vw":41.124286},{"c":41.12,"h":41.1688,"l":41.0901,"n":65,"o":41.14,"t":"2026-10-09T19:00:00Z","v":3461,"vw":41.127292},{"c":41.1,"h":41.125,"l":41.07,"n":73,"o":41.125,"t":"2026-10-09T19:05:00Z","v":2862,"vw":41.106215},{"c":41.05,"h":41.09,"l":41.05,"n":39,"o":41.09,"t":"2026-10-09T19:10:00Z","v":1126,"vw":41.069157},{"c":41.059,"h":41.059,"l":41.02,"n":37,"o":41.03,"t":"2026-10-09T19:15:00Z","v":1612,"vw":41.046},{"c":40.97,"h":41.02,"l":40.945,"n":167,"o":41.02,"t":"2026-10-09T19:20:00Z","v":17576,"vw":40.988886},{"c":40.945,"h":40.945,"l":40.936,"n":48,"o":40.936,"t":"2026-10-09T19:25:00Z","v":1534,"vw":40.94318},{"c":40.91,"h":40.96,"l":40.8758,"n":183,"o":40.8758,"t":"2026-10-09T19:30:00Z","v":7494,"vw":40.932002},{"c":40.8604,"h":40.88,"l":40.84,"n":135,"o":40.86,"t":"2026-10-09T19:35:00Z","v":2739,"vw":40.860735},{"c":40.81,"h":40.88,"l":40.81,"n":151,"o":40.88,"t":"2026-10-09T19:40:00Z","v":3666,"vw":40.84164},{"c":40.83,"h":40.87,"l":40.79,"n":216,"o":40.79,"t":"2026-10-09T19:45:00Z","v":5066,"vw":40.827401},{"c":40.73,"h":40.77,"l":40.7,"n":245,"o":40.77,"t":"2026-10-09T19:50:00Z","v":7009,"vw":40.726705},{"c":40.69,"h":40.9,"l":40.66,"n":732,"o":40.73,"t":"2026-10-09T19:55:00Z","v":28212,"vw":40.747772},{"c":40.69,"h":40.69,"l":40.69,"n":30,"o":40.69,"t":"2026-10-09T20:00:00Z","v":69953,"vw":40.69},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-09T20:05:00Z","v":500,"vw":41.5},{"c":41.0038,"h":41.0038,"l":41.0038,"n":1,"o":41.0038,"t":"2026-10-09T21:55:00Z","v":140,"vw":41.0038},{"c":40.9,"h":40.9,"l":40.9,"n":5,"o":40.9,"t":"2026-10-09T23:05:00Z","v":146,"vw":40.9},{"c":40.9,"h":40.9,"l":40.9,"n":14,"o":40.9,"t":"2026-10-12T08:00:00Z","v":671,"vw":40.9},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-12T12:25:00Z","v":100,"vw":40.65},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-12T12:40:00Z","v":184,"vw":41.54},{"c":40.43,"h":40.5,"l":40.2,"n":331,"o":40.5,"t":"2026-10-12T13:30:00Z","v":19603,"vw":40.446217},{"c":40.5,"h":40.59,"l":40.47,"n":93,"o":40.485,"t":"2026-10-12T13:35:00Z","v":3320,"vw":40.51552},{"c":40.5,"h":40.5,"l":40.26,"n":62,"o":40.3,"t":"2026-10-12T13:40:00Z","v":1422,"vw":40.343158},{"c":40.17,"h":40.405,"l":40.16,"n":122,"o":40.405,"t":"2026-10-12T13:45:00Z","v":6796,"vw":40.261916},{"c":40.255,"h":40.255,"l":40.15,"n":88,"o":40.15,"t":"2026-10-12T13:50:00Z","v":2118,"vw":40.207531},{"c":40.34,"h":40.3489,"l":40.26,"n":58,"o":40.3489,"t":"2026-10-12T13:55:00Z","v":2875,"vw":40.318041},{"c":40.34,"h":40.42,"l":40.3,"n":86,"o":40.42,"t":"2026-10-12T14:00:00Z","v":4861,"vw":40.348953},{"c":40.26,"h":40.37,"l":40.26,"n":222,"o":40.34,"t":"2026-10-12T14:05:00Z","v":7479,"vw":40.328049},{"c":40.29,"h":40.31,"l":40.2686,"n":39,"o":40.2686,"t":"2026-10-12T14:10:00Z","v":1515,"vw":40.285444},{"c":40.1501,"h":40.23,"l":40.1501,"n":74,"o":40.23,"t":"2026-10-12T14:15:00Z","v":2374,"vw":40.190885},{"c":40.12,"h":40.3251,"l":40.1,"n":100,"o":40.3251,"t":"2026-10-12T14:20:00Z","v":2347,"vw":40.144807},{"c":40.055,"h":40.13,"l":39.9105,"n":201,"o":40.08,"t":"2026-10-12T14:25:00Z","v":12230,"vw":40.011649},{"c":40.129,"h":40.129,"l":40.0161,"n":16,"o":40.0161,"t":"2026-10-12T14:30:00Z","v":934,"vw":40.099618},{"c":40.055,"h":40.13,"l":40.055,"n":115,"o":40.08,"t":"2026-10-12T14:35:00Z","v":4409,"vw":40.080968},{"c":40.024,"h":40.07,"l":40.02,"n":57,"o":40.05,"t":"2026-10-12T14:40:00Z","v":2579,"vw":40.034585},{"c":39.99,"h":40.0213,"l":39.99,"n":57,"o":40.0036,"t":"2026-10-12T14:45:00Z","v":2250,"vw":40.001535},{"c":40.18,"h":40.18,"l":40.0493,"n":129,"o":40.07,"t":"2026-10-12T14:50:00Z","v":3430,"vw":40.14848},{"c":40.21,"h":40.21,"l":40.2,"n":49,"o":40.2,"t":"2026-10-12T14:55:00Z","v":1400,"vw":40.208299},{"c":40.2,"h":40.2,"l":40.2,"n":12,"o":40.2,"t":"2026-10-12T15:00:00Z","v":189,"vw":40.2},{"c":40.2,"h":40.25,"l":40.2,"n":45,"o":40.25,"t":"2026-10-12T15:05:00Z","v":1444,"vw":40.225715},{"c":40.254,"h":40.254,"l":40.254,"n":8,"o":40.254,"t":"2026-10-12T15:10:00Z","v":114,"vw":40.254},{"c":40.24,"h":40.24,"l":40.2,"n":17,"o":40.2,"t":"2026-10-12T15:15:00Z","v":576,"vw":40.23},{"c":40.2251,"h":40.2251,"l":40.18,"n":64,"o":40.2,"t":"2026-10-12T15:20:00Z","v":1457,"vw":40.201457},{"c":40.155,"h":40.155,"l":40.155,"n":13,"o":40.155,"t":"2026-10-12T15:25:00Z","v":278,"vw":40.155},{"c":40.23,"h":40.23,"l":40.155,"n":12,"o":40.155,"t":"2026-10-12T15:30:00Z","v":365,"vw":40.18},{"c":40.251,"h":40.251,"l":40.251,"n":14,"o":40.251,"t":"2026-10-12T15:35:00Z","v":213,"vw":40.251},{"c":40.21,"h":40.21,"l":40.21,"n":35,"o":40.21,"t":"2026-10-12T15:40:00Z","v":676,"vw":40.21},{"c":40.2,"h":40.2,"l":40.2,"n":21,"o":40.2,"t":"2026-10-12T15:45:00Z","v":546,"vw":40.2},{"c":40.215,"h":40.215,"l":40.215,"n":23,"o":40.215,"t":"2026-10-12T15:50:00Z","v":3329,"vw":40.215},{"c":40.212,"h":40.266,"l":40.212,"n":26,"o":40.266,"t":"2026-10-12T16:00:00Z","v":442,"vw":40.247762},{"c":40.23,"h":40.23,"l":40.185,"n":167,"o":40.21,"t":"2026-10-12T16:05:00Z","v":4881,"vw":40.208411},{"c":40.24,"h":40.29,"l":40.24,"n":75,"o":40.2899,"t":"2026-10-12T16:15:00Z","v":2049,"vw":40.261135},{"c":40.24,"h":40.24,"l":40.24,"n":9,"o":40.24,"t":"2026-10-12T16:20:00Z","v":168,"vw":40.24},{"c":40.19,"h":40.19,"l":40.19,"n":6,"o":40.19,"t":"2026-10-12T16:30:00Z","v":307,"vw":40.19},{"c":40.15,"h":40.26,"l":40.1471,"n":72,"o":40.1471,"t":"2026-10-12T16:40:00Z","v":1667,"vw":40.184905},{"c":40.17,"h":40.17,"l":40.17,"n":13,"o":40.17,"t":"2026-10-12T16:45:00Z","v":2235,"vw":40.17},{"c":40.12,"h":40.17,"l":40.12,"n":86,"o":40.15,"t":"2026-10-12T16:50:00Z","v":2663,"vw":40.146877},{"c":40.1,"h":40.1,"l":40.1,"n":9,"o":40.1,"t":"2026-10-12T16:55:00Z","v":982,"vw":40.1},{"c":40.02,"h":40.03,"l":40.02,"n":45,"o":40.03,"t":"2026-10-12T17:00:00Z","v":1044,"vw":40.023383},{"c":40.04,"h":40.04,"l":40.01,"n":92,"o":40.03,"t":"2026-10-12T17:05:00Z","v":3004,"vw":40.032096},{"c":40.13,"h":40.13,"l":40.035,"n":115,"o":40.035,"t":"2026-10-12T17:10:00Z","v":3119,"vw":40.092121},{"c":40.06,"h":40.06,"l":40.06,"n":26,"o":40.06,"t":"2026-10-12T17:15:00Z","v":275,"vw":40.06},{"c":40,"h":40.07,"l":40,"n":104,"o":40.07,"t":"2026-10-12T17:20:00Z","v":2808,"vw":40.022517},{"c":39.9763,"h":40,"l":39.9601,"n":48,"o":39.9601,"t":"2026-10-12T17:30:00Z","v":1084,"vw":39.989449},{"c":39.98,"h":40.01,"l":39.97,"n":60,"o":40.01,"t":"2026-10-12T17:35:00Z","v":1593,"vw":39.976},{"c":39.98,"h":39.98,"l":39.97,"n":32,"o":39.98,"t":"2026-10-12T17:40:00Z","v":990,"vw":39.97875},{"c":40.0688,"h":40.0699,"l":40.01,"n":183,"o":40.01,"t":"2026-10-12T17:45:00Z","v":4583,"vw":40.036082},{"c":40.01,"h":40.065,"l":40.01,"n":61,"o":40.065,"t":"2026-10-12T17:50:00Z","v":2781,"vw":40.022066},{"c":40.03,"h":40.03,"l":40.03,"n":4,"o":40.03,"t":"2026-10-12T17:55:00Z","v":110,"vw":40.03},{"c":40.14,"h":40.14,"l":40.1,"n":32,"o":40.1,"t":"2026-10-12T18:00:00Z","v":2644,"vw":40.137727},{"c":40.065,"h":40.065,"l":40.065,"n":12,"o":40.065,"t":"2026-10-12T18:05:00Z","v":227,"vw":40.065},{"c":40.06,"h":40.0994,"l":40.06,"n":31,"o":40.0994,"t":"2026-10-12T18:10:00Z","v":598,"vw":40.084188},{"c":40.14,"h":40.14,"l":40.09,"n":68,"o":40.09,"t":"2026-10-12T18:15:00Z","v":1446,"vw":40.13},{"c":40.13,"h":40.13,"l":40.081,"n":42,"o":40.081,"t":"2026-10-12T18:20:00Z","v":4486,"vw":40.100087},{"c":40.1,"h":40.12,"l":40.1,"n":87,"o":40.12,"t":"2026-10-12T18:25:00Z","v":1592,"vw":40.108982},{"c":40.06,"h":40.15,"l":40.06,"n":47,"o":40.15,"t":"2026-10-12T18:30:00Z","v":1021,"vw":40.081971},{"c":40.05,"h":40.08,"l":40.05,"n":44,"o":40.08,"t":"2026-10-12T18:35:00Z","v":698,"vw":40.065},{"c":39.9925,"h":40.055,"l":39.9925,"n":89,"o":40.055,"t":"2026-10-12T18:40:00Z","v":3012,"vw":40.018871},{"c":39.945,"h":40.02,"l":39.9,"n":142,"o":40.02,"t":"2026-10-12T18:45:00Z","v":4585,"vw":39.931979},{"c":39.96,"h":39.96,"l":39.95,"n":33,"o":39.95,"t":"2026-10-12T18:50:00Z","v":624,"vw":39.955},{"c":39.95,"h":39.97,"l":39.95,"n":142,"o":39.97,"t":"2026-10-12T18:55:00Z","v":3575,"vw":39.959507},{"c":39.93,"h":39.95,"l":39.91,"n":89,"o":39.93,"t":"2026-10-12T19:00:00Z","v":2491,"vw":39.928212},{"c":39.9349,"h":39.95,"l":39.93,"n":84,"o":39.93,"t":"2026-10-12T19:05:00Z","v":1560,"vw":39.93522},{"c":39.965,"h":39.965,"l":39.91,"n":143,"o":39.91,"t":"2026-10-12T19:10:00Z","v":4131,"vw":39.934839},{"c":39.9,"h":39.94,"l":39.9,"n":184,"o":39.94,"t":"2026-10-12T19:15:00Z","v":4230,"vw":39.916666},{"c":39.92,"h":39.92,"l":39.895,"n":73,"o":39.9,"t":"2026-10-12T19:20:00Z","v":3028,"vw":39.908263},{"c":39.84,"h":39.93,"l":39.8,"n":259,"o":39.92,"t":"2026-10-12T19:25:00Z","v":18227,"vw":39.834481},{"c":39.83,"h":39.8699,"l":39.8226,"n":158,"o":39.84,"t":"2026-10-12T19:30:00Z","v":3190,"vw":39.843458},{"c":39.8471,"h":39.86,"l":39.78,"n":258,"o":39.83,"t":"2026-10-12T19:35:00Z","v":14961,"vw":39.813774},{"c":39.82,"h":39.85,"l":39.79,"n":195,"o":39.835,"t":"2026-10-12T19:40:00Z","v":8531,"vw":39.823683},{"c":39.87,"h":39.925,"l":39.825,"n":222,"o":39.83,"t":"2026-10-12T19:45:00Z","v":8898,"vw":39.870816},{"c":39.84,"h":39.9199,"l":39.84,"n":335,"o":39.86,"t":"2026-10-12T19:50:00Z","v":9427,"vw":39.875754},{"c":39.74,"h":39.925,"l":39.73,"n":1147,"o":39.87,"t":"2026-10-12T19:55:00Z","v":55495,"vw":39.799747},{"c":39.73,"h":39.73,"l":39.73,"n":38,"o":39.73,"t":"2026-10-12T20:00:00Z","v":82518,"vw":39.73},{"c":40.44,"h":40.44,"l":40.44,"n":2,"o":40.44,"t":"2026-10-12T20:25:00Z","v":250,"vw":40.44},{"c":40.322,"h":40.322,"l":40.322,"n":1,"o":40.322,"t":"2026-10-12T21:15:00Z","v":100,"vw":40.322},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-13T08:25:00Z","v":500,"vw":40},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-13T12:45:00Z","v":125,"vw":40.1},{"c":39.95,"h":39.95,"l":39.95,"n":18,"o":39.95,"t":"2026-10-13T13:00:00Z","v":423,"vw":39.95},{"c":39.9,"h":39.9,"l":39.9,"n":13,"o":39.9,"t":"2026-10-13T13:20:00Z","v":528,"vw":39.9},{"c":40.1,"h":40.145,"l":39.78,"n":170,"o":39.78,"t":"2026-10-13T13:30:00Z","v":11017,"vw":39.861894},{"c":40.12,"h":40.12,"l":39.9923,"n":57,"o":40.01,"t":"2026-10-13T13:35:00Z","v":5576,"vw":40.056474},{"c":40.14,"h":40.14,"l":40.1,"n":46,"o":40.14,"t":"2026-10-13T13:40:00Z","v":2203,"vw":40.137476},{"c":39.95,"h":40.04,"l":39.95,"n":110,"o":40.04,"t":"2026-10-13T13:45:00Z","v":5173,"vw":40.009197},{"c":39.94,"h":39.94,"l":39.83,"n":24,"o":39.84,"t":"2026-10-13T13:50:00Z","v":749,"vw":39.8625},{"c":39.8125,"h":39.82,"l":39.72,"n":69,"o":39.7383,"t":"2026-10-13T13:55:00Z","v":2627,"vw":39.775223},{"c":39.6637,"h":39.74,"l":39.66,"n":117,"o":39.74,"t":"2026-10-13T14:00:00Z","v":4198,"vw":39.677997},{"c":39.655,"h":39.7,"l":39.62,"n":73,"o":39.675,"t":"2026-10-13T14:05:00Z","v":2993,"vw":39.675996},{"c":40.235,"h":40.47,"l":39.655,"n":604,"o":39.655,"t":"2026-10-13T14:10:00Z","v":48101,"vw":40.096396},{"c":39.89,"h":40.01,"l":39.81,"n":168,"o":39.98,"t":"2026-10-13T14:15:00Z","v":12051,"vw":39.949105},{"c":39.99,"h":40.05,"l":39.9,"n":108,"o":39.9,"t":"2026-10-13T14:20:00Z","v":5626,"vw":39.991162},{"c":40,"h":40.075,"l":39.95,"n":66,"o":40.01,"t":"2026-10-13T14:25:00Z","v":2677,"vw":40.011994},{"c":39.86,"h":40,"l":39.8,"n":53,"o":40,"t":"2026-10-13T14:30:00Z","v":1656,"vw":39.86383},{"c":39.98,"h":40,"l":39.88,"n":89,"o":39.88,"t":"2026-10-13T14:35:00Z","v":8562,"vw":39.945449},{"c":40,"h":40,"l":39.88,"n":100,"o":39.905,"t":"2026-10-13T14:40:00Z","v":9457,"vw":39.925415},{"c":39.98,"h":40.05,"l":39.98,"n":52,"o":40.05,"t":"2026-10-13T14:45:00Z","v":3112,"vw":40.013319},{"c":40.01,"h":40.07,"l":40,"n":152,"o":40.04,"t":"2026-10-13T14:50:00Z","v":5357,"vw":40.052243},{"c":40,"h":40.005,"l":39.98,"n":74,"o":40.005,"t":"2026-10-13T14:55:00Z","v":2564,"vw":39.995317},{"c":39.88,"h":39.89,"l":39.8,"n":56,"o":39.89,"t":"2026-10-13T15:00:00Z","v":2245,"vw":39.847336},{"c":39.86,"h":39.91,"l":39.86,"n":54,"o":39.87,"t":"2026-10-13T15:05:00Z","v":3343,"vw":39.877126},{"c":39.845,"h":39.86,"l":39.82,"n":55,"o":39.86,"t":"2026-10-13T15:10:00Z","v":1827,"vw":39.839703},{"c":39.9,"h":39.9,"l":39.77,"n":97,"o":39.77,"t":"2026-10-13T15:15:00Z","v":2663,"vw":39.857959},{"c":39.93,"h":39.94,"l":39.8,"n":147,"o":39.895,"t":"2026-10-13T15:20:00Z","v":12880,"vw":39.915721},{"c":39.875,"h":39.88,"l":39.845,"n":74,"o":39.88,"t":"2026-10-13T15:25:00Z","v":4795,"vw":39.870571},{"c":39.85,"h":39.895,"l":39.84,"n":98,"o":39.85,"t":"2026-10-13T15:30:00Z","v":4051,"vw":39.858729},{"c":39.845,"h":39.85,"l":39.8001,"n":55,"o":39.85,"t":"2026-10-13T15:35:00Z","v":2944,"vw":39.80928},{"c":39.83,"h":39.83,"l":39.82,"n":62,"o":39.82,"t":"2026-10-13T15:40:00Z","v":2159,"vw":39.829091},{"c":39.82,"h":39.83,"l":39.81,"n":68,"o":39.83,"t":"2026-10-13T15:45:00Z","v":2812,"vw":39.822003},{"c":39.87,"h":39.87,"l":39.815,"n":82,"o":39.835,"t":"2026-10-13T15:50:00Z","v":2571,"vw":39.84},{"c":39.84,"h":39.88,"l":39.83,"n":35,"o":39.83,"t":"2026-10-13T15:55:00Z","v":1691,"vw":39.84862},{"c":39.87,"h":39.875,"l":39.87,"n":42,"o":39.875,"t":"2026-10-13T16:00:00Z","v":706,"vw":39.871667},{"c":39.85,"h":39.89,"l":39.84,"n":37,"o":39.87,"t":"2026-10-13T16:05:00Z","v":975,"vw":39.864},{"c":39.915,"h":39.915,"l":39.865,"n":61,"o":39.865,"t":"2026-10-13T16:10:00Z","v":1357,"vw":39.894281},{"c":39.935,"h":39.935,"l":39.9,"n":57,"o":39.915,"t":"2026-10-13T16:15:00Z","v":1984,"vw":39.914557},{"c":39.965,"h":39.965,"l":39.91,"n":106,"o":39.93,"t":"2026-10-13T16:20:00Z","v":2799,"vw":39.931339},{"c":39.95,"h":39.95,"l":39.925,"n":33,"o":39.94,"t":"2026-10-13T16:25:00Z","v":684,"vw":39.93513},{"c":39.95,"h":39.975,"l":39.925,"n":65,"o":39.925,"t":"2026-10-13T16:30:00Z","v":2308,"vw":39.949202},{"c":40,"h":40.015,"l":39.97,"n":66,"o":39.97,"t":"2026-10-13T16:35:00Z","v":3770,"vw":39.989007},{"c":40.035,"h":40.04,"l":40.01,"n":32,"o":40.03,"t":"2026-10-13T16:40:00Z","v":1579,"vw":40.030805},{"c":40.03,"h":40.035,"l":40.03,"n":38,"o":40.035,"t":"2026-10-13T16:45:00Z","v":1065,"vw":40.030572},{"c":40.0601,"h":40.09,"l":40.03,"n":106,"o":40.05,"t":"2026-10-13T16:50:00Z","v":5848,"vw":40.04608},{"c":40.015,"h":40.0785,"l":40.015,"n":54,"o":40.0785,"t":"2026-10-13T16:55:00Z","v":2595,"vw":40.040908},{"c":40.03,"h":40.03,"l":39.94,"n":91,"o":40,"t":"2026-10-13T17:00:00Z","v":4640,"vw":39.984189},{"c":40.01,"h":40.0687,"l":40,"n":32,"o":40.0687,"t":"2026-10-13T17:05:00Z","v":782,"vw":40.023114},{"c":40.035,"h":40.0599,"l":40.03,"n":49,"o":40.03,"t":"2026-10-13T17:10:00Z","v":2071,"vw":40.032731},{"c":40.065,"h":40.09,"l":40.03,"n":63,"o":40.03,"t":"2026-10-13T17:15:00Z","v":1604,"vw":40.072059},{"c":40.03,"h":40.06,"l":40.0182,"n":53,"o":40.06,"t":"2026-10-13T17:20:00Z","v":2172,"vw":40.025608},{"c":40,"h":40.02,"l":40,"n":39,"o":40,"t":"2026-10-13T17:25:00Z","v":1157,"vw":40.002857},{"c":40,"h":40.03,"l":40,"n":51,"o":40.03,"t":"2026-10-13T17:30:00Z","v":701,"vw":40.015},{"c":40,"h":40,"l":39.96,"n":41,"o":39.975,"t":"2026-10-13T17:35:00Z","v":1020,"vw":39.987143},{"c":39.85,"h":39.9934,"l":39.85,"n":85,"o":39.97,"t":"2026-10-13T17:40:00Z","v":3269,"vw":39.936038},{"c":39.83,"h":39.855,"l":39.8,"n":88,"o":39.84,"t":"2026-10-13T17:45:00Z","v":2293,"vw":39.843636},{"c":39.73,"h":39.78,"l":39.72,"n":55,"o":39.78,"t":"2026-10-13T17:50:00Z","v":1407,"vw":39.749104},{"c":39.83,"h":39.83,"l":39.76,"n":43,"o":39.76,"t":"2026-10-13T17:55:00Z","v":1793,"vw":39.80352},{"c":39.89,"h":39.9,"l":39.835,"n":55,"o":39.835,"t":"2026-10-13T18:00:00Z","v":1369,"vw":39.865714},{"c":39.925,"h":39.96,"l":39.91,"n":117,"o":39.91,"t":"2026-10-13T18:05:00Z","v":2521,"vw":39.925769},{"c":39.94,"h":39.985,"l":39.92,"n":36,"o":39.985,"t":"2026-10-13T18:10:00Z","v":1946,"vw":39.969726},{"c":39.92,"h":39.95,"l":39.92,"n":63,"o":39.92,"t":"2026-10-13T18:15:00Z","v":2418,"vw":39.936251},{"c":39.89,"h":39.93,"l":39.85,"n":59,"o":39.93,"t":"2026-10-13T18:20:00Z","v":1369,"vw":39.89375},{"c":39.91,"h":39.93,"l":39.9,"n":51,"o":39.9,"t":"2026-10-13T18:25:00Z","v":2028,"vw":39.918092},{"c":39.88,"h":39.88,"l":39.85,"n":37,"o":39.85,"t":"2026-10-13T18:30:00Z","v":1013,"vw":39.865},{"c":39.865,"h":39.87,"l":39.84,"n":48,"o":39.84,"t":"2026-10-13T18:35:00Z","v":1325,"vw":39.86027},{"c":39.925,"h":39.925,"l":39.865,"n":77,"o":39.865,"t":"2026-10-13T18:40:00Z","v":2204,"vw":39.883815},{"c":39.9,"h":39.95,"l":39.9,"n":117,"o":39.925,"t":"2026-10-13T18:45:00Z","v":4877,"vw":39.919555},{"c":39.88,"h":39.92,"l":39.88,"n":121,"o":39.895,"t":"2026-10-13T18:50:00Z","v":3146,"vw":39.902156},{"c":39.88,"h":39.88,"l":39.84,"n":102,"o":39.85,"t":"2026-10-13T18:55:00Z","v":1950,"vw":39.85226},{"c":39.89,"h":39.92,"l":39.89,"n":101,"o":39.9,"t":"2026-10-13T19:00:00Z","v":3022,"vw":39.907489},{"c":39.91,"h":39.915,"l":39.89,"n":71,"o":39.89,"t":"2026-10-13T19:05:00Z","v":1366,"vw":39.904934},{"c":39.9399,"h":39.96,"l":39.8986,"n":145,"o":39.94,"t":"2026-10-13T19:10:00Z","v":4880,"vw":39.937967},{"c":39.87,"h":39.915,"l":39.87,"n":80,"o":39.915,"t":"2026-10-13T19:15:00Z","v":2028,"vw":39.8788},{"c":39.87,"h":39.88,"l":39.84,"n":122,"o":39.87,"t":"2026-10-13T19:20:00Z","v":2971,"vw":39.861887},{"c":39.88,"h":39.91,"l":39.845,"n":112,"o":39.845,"t":"2026-10-13T19:25:00Z","v":1637,"vw":39.889375},{"c":39.935,"h":39.965,"l":39.88,"n":194,"o":39.88,"t":"2026-10-13T19:30:00Z","v":5873,"vw":39.917409},{"c":39.99,"h":40.025,"l":39.905,"n":200,"o":39.93,"t":"2026-10-13T19:35:00Z","v":7859,"vw":39.972441},{"c":40,"h":40.01,"l":39.95,"n":176,"o":40.005,"t":"2026-10-13T19:40:00Z","v":5123,"vw":39.992702},{"c":40.03,"h":40.03,"l":39.96,"n":102,"o":39.98,"t":"2026-10-13T19:45:00Z","v":3031,"vw":40.007535},{"c":40.07,"h":40.11,"l":40.01,"n":204,"o":40.03,"t":"2026-10-13T19:50:00Z","v":7418,"vw":40.07306},{"c":40.2,"h":40.2,"l":40.0101,"n":869,"o":40.02,"t":"2026-10-13T19:55:00Z","v":32721,"vw":40.066157},{"c":40.2,"h":40.2,"l":40.2,"n":33,"o":40.2,"t":"2026-10-13T20:00:00Z","v":64961,"vw":40.2},{"c":40.01,"h":40.01,"l":40.01,"n":4,"o":40.01,"t":"2026-10-13T20:35:00Z","v":440,"vw":40.01},{"c":40,"h":40,"l":40,"n":10,"o":40,"t":"2026-10-14T12:30:00Z","v":237,"vw":40},{"c":39.8021,"h":39.8021,"l":39.8021,"n":1,"o":39.8021,"t":"2026-10-14T12:50:00Z","v":100,"vw":39.8021},{"c":39.54,"h":39.54,"l":39.54,"n":8,"o":39.54,"t":"2026-10-14T13:15:00Z","v":356,"vw":39.54},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-14T13:25:00Z","v":100,"vw":39.5},{"c":39.83,"h":39.94,"l":39.5,"n":229,"o":39.51,"t":"2026-10-14T13:30:00Z","v":8237,"vw":39.559439},{"c":39.84,"h":40.0062,"l":39.785,"n":25,"o":39.785,"t":"2026-10-14T13:35:00Z","v":559,"vw":39.889864},{"c":39.84,"h":39.84,"l":39.6855,"n":32,"o":39.735,"t":"2026-10-14T13:40:00Z","v":1525,"vw":39.75105},{"c":39.885,"h":39.885,"l":39.88,"n":14,"o":39.88,"t":"2026-10-14T13:45:00Z","v":640,"vw":39.883},{"c":39.6101,"h":39.87,"l":39.6101,"n":49,"o":39.87,"t":"2026-10-14T13:50:00Z","v":1586,"vw":39.724147},{"c":39.5,"h":39.72,"l":39.5,"n":99,"o":39.72,"t":"2026-10-14T13:55:00Z","v":3209,"vw":39.571524},{"c":39.59,"h":39.71,"l":39.53,"n":94,"o":39.53,"t":"2026-10-14T14:00:00Z","v":6181,"vw":39.600607},{"c":39.55,"h":39.6,"l":39.41,"n":91,"o":39.44,"t":"2026-10-14T14:05:00Z","v":4365,"vw":39.557043},{"c":39.52,"h":39.555,"l":39.44,"n":82,"o":39.555,"t":"2026-10-14T14:10:00Z","v":3130,"vw":39.521235},{"c":39.42,"h":39.55,"l":39.42,"n":133,"o":39.53,"t":"2026-10-14T14:15:00Z","v":3045,"vw":39.502874},{"c":39.58,"h":39.58,"l":39.44,"n":42,"o":39.44,"t":"2026-10-14T14:20:00Z","v":1157,"vw":39.502857},{"c":39.77,"h":39.77,"l":39.65,"n":81,"o":39.65,"t":"2026-10-14T14:25:00Z","v":3406,"vw":39.713733},{"c":39.845,"h":39.845,"l":39.8246,"n":21,"o":39.8246,"t":"2026-10-14T14:30:00Z","v":656,"vw":39.834068},{"c":39.81,"h":39.895,"l":39.81,"n":65,"o":39.88,"t":"2026-10-14T14:35:00Z","v":2211,"vw":39.858448},{"c":39.9,"h":39.945,"l":39.87,"n":105,"o":39.87,"t":"2026-10-14T14:40:00Z","v":2115,"vw":39.903122},{"c":39.915,"h":39.94,"l":39.89,"n":79,"o":39.89,"t":"2026-10-14T14:45:00Z","v":3008,"vw":39.922709},{"c":39.75,"h":39.855,"l":39.75,"n":152,"o":39.85,"t":"2026-10-14T14:50:00Z","v":3954,"vw":39.796071},{"c":39.805,"h":39.805,"l":39.73,"n":66,"o":39.73,"t":"2026-10-14T14:55:00Z","v":943,"vw":39.784717},{"c":39.82,"h":39.825,"l":39.77,"n":64,"o":39.825,"t":"2026-10-14T15:00:00Z","v":1792,"vw":39.801096},{"c":39.74,"h":39.75,"l":39.74,"n":39,"o":39.75,"t":"2026-10-14T15:05:00Z","v":697,"vw":39.745},{"c":39.685,"h":39.81,"l":39.66,"n":83,"o":39.76,"t":"2026-10-14T15:10:00Z","v":3271,"vw":39.710107},{"c":39.63,"h":39.65,"l":39.53,"n":116,"o":39.65,"t":"2026-10-14T15:15:00Z","v":6346,"vw":39.603719},{"c":39.59,"h":39.61,"l":39.56,"n":131,"o":39.565,"t":"2026-10-14T15:20:00Z","v":4369,"vw":39.589607},{"c":39.685,"h":39.69,"l":39.61,"n":124,"o":39.64,"t":"2026-10-14T15:25:00Z","v":5365,"vw":39.656466},{"c":39.685,"h":39.685,"l":39.6299,"n":46,"o":39.6645,"t":"2026-10-14T15:30:00Z","v":2501,"vw":39.676354},{"c":39.64,"h":39.77,"l":39.64,"n":113,"o":39.75,"t":"2026-10-14T15:35:00Z","v":3558,"vw":39.702672},{"c":39.68,"h":39.68,"l":39.6236,"n":119,"o":39.6236,"t":"2026-10-14T15:40:00Z","v":1770,"vw":39.663631},{"c":39.665,"h":39.7,"l":39.665,"n":25,"o":39.665,"t":"2026-10-14T15:45:00Z","v":1435,"vw":39.691772},{"c":39.67,"h":39.7,"l":39.66,"n":80,"o":39.66,"t":"2026-10-14T15:50:00Z","v":1323,"vw":39.678333},{"c":39.635,"h":39.64,"l":39.61,"n":60,"o":39.62,"t":"2026-10-14T15:55:00Z","v":1915,"vw":39.619583},{"c":39.52,"h":39.695,"l":39.52,"n":218,"o":39.65,"t":"2026-10-14T16:00:00Z","v":6749,"vw":39.61194},{"c":39.47,"h":39.5,"l":39.46,"n":51,"o":39.5,"t":"2026-10-14T16:05:00Z","v":2039,"vw":39.484737},{"c":39.49,"h":39.55,"l":39.49,"n":50,"o":39.52,"t":"2026-10-14T16:10:00Z","v":2349,"vw":39.534445},{"c":39.41,"h":39.48,"l":39.4,"n":110,"o":39.4796,"t":"2026-10-14T16:15:00Z","v":4042,"vw":39.45823},{"c":39.36,"h":39.46,"l":39.36,"n":105,"o":39.41,"t":"2026-10-14T16:20:00Z","v":8666,"vw":39.416514},{"c":39.4001,"h":39.4001,"l":39.3121,"n":107,"o":39.35,"t":"2026-10-14T16:25:00Z","v":3768,"vw":39.354444},{"c":39.465,"h":39.485,"l":39.41,"n":94,"o":39.41,"t":"2026-10-14T16:30:00Z","v":2320,"vw":39.4376},{"c":39.49,"h":39.49,"l":39.465,"n":44,"o":39.465,"t":"2026-10-14T16:35:00Z","v":2154,"vw":39.470454},{"c":39.56,"h":39.61,"l":39.52,"n":107,"o":39.61,"t":"2026-10-14T16:40:00Z","v":4983,"vw":39.57485},{"c":38.97,"h":39.565,"l":38.9,"n":410,"o":39.56,"t":"2026-10-14T16:45:00Z","v":41467,"vw":39.106481},{"c":39.0639,"h":39.0639,"l":38.91,"n":50,"o":39,"t":"2026-10-14T16:50:00Z","v":1331,"vw":38.977786},{"c":39.07,"h":39.07,"l":38.9352,"n":51,"o":38.995,"t":"2026-10-14T16:55:00Z","v":2674,"vw":38.990004},{"c":38.99,"h":39.09,"l":38.99,"n":59,"o":39.08,"t":"2026-10-14T17:00:00Z","v":1463,"vw":39.048449},{"c":38.9401,"h":39,"l":38.9401,"n":60,"o":38.995,"t":"2026-10-14T17:05:00Z","v":2311,"vw":38.978602},{"c":38.89,"h":38.94,"l":38.89,"n":73,"o":38.94,"t":"2026-10-14T17:10:00Z","v":1736,"vw":38.927222},{"c":38.89,"h":38.89,"l":38.85,"n":95,"o":38.88,"t":"2026-10-14T17:15:00Z","v":3262,"vw":38.861786},{"c":38.8979,"h":38.9,"l":38.8979,"n":45,"o":38.9,"t":"2026-10-14T17:20:00Z","v":879,"vw":38.899475},{"c":38.885,"h":38.9267,"l":38.885,"n":52,"o":38.915,"t":"2026-10-14T17:25:00Z","v":1312,"vw":38.905227},{"c":38.8137,"h":38.86,"l":38.8,"n":134,"o":38.86,"t":"2026-10-14T17:30:00Z","v":3526,"vw":38.822566},{"c":38.7,"h":38.75,"l":38.65,"n":106,"o":38.75,"t":"2026-10-14T17:35:00Z","v":2712,"vw":38.7148},{"c":38.65,"h":38.67,"l":38.65,"n":65,"o":38.67,"t":"2026-10-14T17:40:00Z","v":1100,"vw":38.665763},{"c":38.64,"h":38.68,"l":38.62,"n":76,"o":38.65,"t":"2026-10-14T17:45:00Z","v":2345,"vw":38.646409},{"c":38.535,"h":38.6,"l":38.535,"n":103,"o":38.6,"t":"2026-10-14T17:50:00Z","v":1731,"vw":38.565673},{"c":38.33,"h":38.52,"l":38.33,"n":285,"o":38.5,"t":"2026-10-14T17:55:00Z","v":15940,"vw":38.456279},{"c":38.37,"h":38.375,"l":38.33,"n":164,"o":38.3705,"t":"2026-10-14T18:00:00Z","v":4945,"vw":38.370014},{"c":38.355,"h":38.37,"l":38.3442,"n":112,"o":38.3442,"t":"2026-10-14T18:05:00Z","v":3429,"vw":38.366813},{"c":38.39,"h":38.39,"l":38.355,"n":152,"o":38.355,"t":"2026-10-14T18:10:00Z","v":4626,"vw":38.365203},{"c":38.4,"h":38.43,"l":38.36,"n":196,"o":38.37,"t":"2026-10-14T18:15:00Z","v":7525,"vw":38.379787},{"c":38.4,"h":38.4124,"l":38.38,"n":96,"o":38.4,"t":"2026-10-14T18:20:00Z","v":2130,"vw":38.397946},{"c":38.38,"h":38.45,"l":38.38,"n":315,"o":38.414,"t":"2026-10-14T18:25:00Z","v":12229,"vw":38.416644},{"c":38.285,"h":38.34,"l":38.24,"n":124,"o":38.33,"t":"2026-10-14T18:30:00Z","v":2928,"vw":38.277936},{"c":38.33,"h":38.33,"l":38.255,"n":151,"o":38.26,"t":"2026-10-14T18:35:00Z","v":5221,"vw":38.267764},{"c":38.201,"h":38.36,"l":38.201,"n":152,"o":38.33,"t":"2026-10-14T18:40:00Z","v":3845,"vw":38.313215},{"c":38.29,"h":38.31,"l":38.185,"n":179,"o":38.2,"t":"2026-10-14T18:45:00Z","v":10174,"vw":38.245313},{"c":38.285,"h":38.34,"l":38.285,"n":176,"o":38.29,"t":"2026-10-14T18:50:00Z","v":5984,"vw":38.291587},{"c":38.325,"h":38.35,"l":38.285,"n":166,"o":38.285,"t":"2026-10-14T18:55:00Z","v":5435,"vw":38.318902},{"c":38.27,"h":38.325,"l":38.27,"n":102,"o":38.325,"t":"2026-10-14T19:00:00Z","v":1557,"vw":38.291116},{"c":38.2,"h":38.285,"l":38.2,"n":155,"o":38.26,"t":"2026-10-14T19:05:00Z","v":8605,"vw":38.254563},{"c":38.28,"h":38.31,"l":38.22,"n":251,"o":38.252,"t":"2026-10-14T19:10:00Z","v":7174,"vw":38.273024},{"c":38.33,"h":38.34,"l":38.24,"n":309,"o":38.27,"t":"2026-10-14T19:15:00Z","v":10861,"vw":38.294733},{"c":38.35,"h":38.38,"l":38.31,"n":154,"o":38.38,"t":"2026-10-14T19:20:00Z","v":4189,"vw":38.337362},{"c":38.29,"h":38.33,"l":38.29,"n":109,"o":38.33,"t":"2026-10-14T19:25:00Z","v":1676,"vw":38.311111},{"c":38.305,"h":38.33,"l":38.26,"n":208,"o":38.26,"t":"2026-10-14T19:30:00Z","v":8353,"vw":38.28982},{"c":38.17,"h":38.33,"l":38.17,"n":220,"o":38.33,"t":"2026-10-14T19:35:00Z","v":8893,"vw":38.263674},{"c":38.2494,"h":38.27,"l":38.145,"n":301,"o":38.145,"t":"2026-10-14T19:40:00Z","v":7985,"vw":38.205039},{"c":38.32,"h":38.32,"l":38.23,"n":396,"o":38.23,"t":"2026-10-14T19:45:00Z","v":13249,"vw":38.263941},{"c":38.65,"h":38.69,"l":38.53,"n":398,"o":38.53,"t":"2026-10-14T19:50:00Z","v":18744,"vw":38.601571},{"c":38.71,"h":38.78,"l":38.545,"n":1030,"o":38.615,"t":"2026-10-14T19:55:00Z","v":49244,"vw":38.647009},{"c":39,"h":39,"l":38.68,"n":44,"o":38.68,"t":"2026-10-14T20:00:00Z","v":69918,"vw":38.720881},{"c":38.97,"h":38.97,"l":38.97,"n":1,"o":38.97,"t":"2026-10-14T21:55:00Z","v":133,"vw":38.97},{"c":38.5775,"h":39,"l":38.5775,"n":3,"o":39,"t":"2026-10-14T22:10:00Z","v":370,"vw":38.698214},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-14T22:25:00Z","v":100,"vw":38.7},{"c":38.2034,"h":38.2034,"l":38.2034,"n":1,"o":38.2034,"t":"2026-10-14T22:35:00Z","v":6000,"vw":38.2034},{"c":38.78,"h":38.78,"l":38.78,"n":2,"o":38.78,"t":"2026-10-14T23:50:00Z","v":110,"vw":38.78},{"c":39.16,"h":39.16,"l":38.5,"n":16,"o":38.5,"t":"2026-10-15T08:00:00Z","v":477,"vw":38.818421},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-15T08:45:00Z","v":104,"vw":39.17},{"c":39.38,"h":39.38,"l":39.38,"n":2,"o":39.38,"t":"2026-10-15T09:15:00Z","v":104,"vw":39.38},{"c":39.56,"h":39.56,"l":39.55,"n":7,"o":39.55,"t":"2026-10-15T11:25:00Z","v":500,"vw":39.556923},{"c":39.3203,"h":39.36,"l":39.3203,"n":4,"o":39.36,"t":"2026-10-15T11:40:00Z","v":204,"vw":39.34015},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-15T11:50:00Z","v":150,"vw":39.8},{"c":39.22,"h":39.5,"l":39.22,"n":8,"o":39.5,"t":"2026-10-15T12:35:00Z","v":677,"vw":39.43},{"c":39.2,"h":39.2,"l":39.2,"n":5,"o":39.2,"t":"2026-10-15T12:45:00Z","v":560,"vw":39.2},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T12:50:00Z","v":100,"vw":39.2},{"c":39,"h":39,"l":39,"n":18,"o":39,"t":"2026-10-15T12:55:00Z","v":1164,"vw":39},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-15T13:05:00Z","v":500,"vw":39.15},{"c":38.865,"h":39.41,"l":38.7919,"n":217,"o":39.3,"t":"2026-10-15T13:30:00Z","v":8596,"vw":39.236331},{"c":39.03,"h":39.03,"l":38.88,"n":59,"o":38.9,"t":"2026-10-15T13:35:00Z","v":2518,"vw":38.948504},{"c":38.78,"h":39.27,"l":38.78,"n":64,"o":39.27,"t":"2026-10-15T13:40:00Z","v":2064,"vw":39.097717},{"c":39.185,"h":39.275,"l":38.89,"n":107,"o":38.9953,"t":"2026-10-15T13:45:00Z","v":7853,"vw":39.091952},{"c":38.89,"h":39.215,"l":38.85,"n":94,"o":39.19,"t":"2026-10-15T13:50:00Z","v":7631,"vw":39.118241},{"c":38.64,"h":38.89,"l":38.5351,"n":291,"o":38.89,"t":"2026-10-15T13:55:00Z","v":19400,"vw":38.701037},{"c":39.0899,"h":39.0899,"l":38.7,"n":84,"o":38.79,"t":"2026-10-15T14:00:00Z","v":2751,"vw":38.873072},{"c":39.1499,"h":39.1499,"l":38.945,"n":110,"o":39,"t":"2026-10-15T14:05:00Z","v":4194,"vw":39.087184},{"c":39.15,"h":39.15,"l":39.0001,"n":92,"o":39.14,"t":"2026-10-15T14:10:00Z","v":3518,"vw":39.084421},{"c":38.945,"h":39.165,"l":38.89,"n":91,"o":39.165,"t":"2026-10-15T14:15:00Z","v":6136,"vw":39.013596},{"c":38.98,"h":38.98,"l":38.86,"n":60,"o":38.965,"t":"2026-10-15T14:20:00Z","v":1981,"vw":38.94184},{"c":38.85,"h":39.015,"l":38.85,"n":88,"o":38.95,"t":"2026-10-15T14:25:00Z","v":4023,"vw":38.983049},{"c":39.12,"h":39.15,"l":38.95,"n":126,"o":39.02,"t":"2026-10-15T14:30:00Z","v":5491,"vw":39.041965},{"c":39.41,"h":39.425,"l":39.08,"n":64,"o":39.08,"t":"2026-10-15T14:35:00Z","v":2584,"vw":39.25726},{"c":39.37,"h":39.4999,"l":39.37,"n":78,"o":39.4999,"t":"2026-10-15T14:40:00Z","v":2002,"vw":39.430908},{"c":39.175,"h":39.36,"l":39.175,"n":87,"o":39.36,"t":"2026-10-15T14:45:00Z","v":2914,"vw":39.214805},{"c":39.2,"h":39.28,"l":39.2,"n":66,"o":39.27,"t":"2026-10-15T14:50:00Z","v":1685,"vw":39.242259},{"c":39.346,"h":39.346,"l":39.225,"n":119,"o":39.28,"t":"2026-10-15T14:55:00Z","v":2474,"vw":39.278522},{"c":39.5265,"h":39.58,"l":39.35,"n":97,"o":39.35,"t":"2026-10-15T15:00:00Z","v":5317,"vw":39.481545},{"c":39.62,"h":39.73,"l":39.558,"n":78,"o":39.58,"t":"2026-10-15T15:05:00Z","v":3138,"vw":39.58549},{"c":39.6,"h":39.69,"l":39.59,"n":59,"o":39.68,"t":"2026-10-15T15:10:00Z","v":2962,"vw":39.634375},{"c":39.7397,"h":39.87,"l":39.51,"n":473,"o":39.62,"t":"2026-10-15T15:15:00Z","v":14924,"vw":39.702784},{"c":39.63,"h":39.68,"l":39.55,"n":27,"o":39.61,"t":"2026-10-15T15:20:00Z","v":1491,"vw":39.585861},{"c":39.61,"h":39.63,"l":39.575,"n":33,"o":39.63,"t":"2026-10-15T15:25:00Z","v":977,"vw":39.60918},{"c":39.61,"h":39.65,"l":39.61,"n":38,"o":39.63,"t":"2026-10-15T15:30:00Z","v":935,"vw":39.62561},{"c":39.6,"h":39.67,"l":39.555,"n":41,"o":39.67,"t":"2026-10-15T15:35:00Z","v":2162,"vw":39.594782},{"c":39.58,"h":39.63,"l":39.58,"n":35,"o":39.63,"t":"2026-10-15T15:40:00Z","v":1663,"vw":39.599231},{"c":39.47,"h":39.51,"l":39.405,"n":37,"o":39.51,"t":"2026-10-15T15:45:00Z","v":681,"vw":39.47375},{"c":39.52,"h":39.52,"l":39.4193,"n":54,"o":39.45,"t":"2026-10-15T15:50:00Z","v":1567,"vw":39.460621},{"c":39.61,"h":39.61,"l":39.535,"n":15,"o":39.535,"t":"2026-10-15T15:55:00Z","v":396,"vw":39.584315},{"c":39.495,"h":39.53,"l":39.495,"n":21,"o":39.53,"t":"2026-10-15T16:00:00Z","v":425,"vw":39.5125},{"c":39.505,"h":39.5699,"l":39.48,"n":25,"o":39.48,"t":"2026-10-15T16:05:00Z","v":3296,"vw":39.5064},{"c":39.38,"h":39.56,"l":39.38,"n":72,"o":39.505,"t":"2026-10-15T16:10:00Z","v":2471,"vw":39.46575},{"c":39.41,"h":39.44,"l":39.375,"n":16,"o":39.44,"t":"2026-10-15T16:15:00Z","v":521,"vw":39.408333},{"c":39.29,"h":39.37,"l":39.29,"n":153,"o":39.37,"t":"2026-10-15T16:20:00Z","v":6801,"vw":39.310541},{"c":39.28,"h":39.31,"l":39.215,"n":56,"o":39.215,"t":"2026-10-15T16:25:00Z","v":2015,"vw":39.265743},{"c":39.295,"h":39.295,"l":39.295,"n":32,"o":39.295,"t":"2026-10-15T16:30:00Z","v":854,"vw":39.295},{"c":39.3566,"h":39.36,"l":39.295,"n":19,"o":39.36,"t":"2026-10-15T16:35:00Z","v":664,"vw":39.3429},{"c":39.24,"h":39.3,"l":39.22,"n":19,"o":39.22,"t":"2026-10-15T16:40:00Z","v":558,"vw":39.251429},{"c":39.33,"h":39.36,"l":39.295,"n":46,"o":39.3,"t":"2026-10-15T16:45:00Z","v":1091,"vw":39.317308},{"c":39.275,"h":39.33,"l":39.275,"n":29,"o":39.33,"t":"2026-10-15T16:50:00Z","v":455,"vw":39.305},{"c":39.35,"h":39.35,"l":39.265,"n":45,"o":39.27,"t":"2026-10-15T16:55:00Z","v":1384,"vw":39.303571},{"c":39.45,"h":39.45,"l":39.45,"n":15,"o":39.45,"t":"2026-10-15T18:10:00Z","v":249,"vw":39.45},{"c":39.37,"h":39.45,"l":39.37,"n":23,"o":39.45,"t":"2026-10-15T18:15:00Z","v":308,"vw":39.412264},{"c":39.4,"h":39.44,"l":39.35,"n":37,"o":39.44,"t":"2026-10-15T18:20:00Z","v":1019,"vw":39.380855},{"c":39.395,"h":39.49,"l":39.325,"n":87,"o":39.49,"t":"2026-10-15T18:25:00Z","v":1714,"vw":39.408153},{"c":39.49,"h":39.49,"l":39.47,"n":70,"o":39.47,"t":"2026-10-15T18:30:00Z","v":1140,"vw":39.474917},{"c":39.425,"h":39.51,"l":39.425,"n":22,"o":39.51,"t":"2026-10-15T18:35:00Z","v":496,"vw":39.4675},{"c":39.4,"h":39.57,"l":39.39,"n":110,"o":39.5,"t":"2026-10-15T18:40:00Z","v":4974,"vw":39.471468},{"c":39.45,"h":39.45,"l":39.4,"n":52,"o":39.4,"t":"2026-10-15T18:45:00Z","v":1353,"vw":39.426817},{"c":39.425,"h":39.44,"l":39.39,"n":69,"o":39.42,"t":"2026-10-15T18:50:00Z","v":2445,"vw":39.420214},{"c":39.58,"h":39.58,"l":39.425,"n":75,"o":39.425,"t":"2026-10-15T18:55:00Z","v":3654,"vw":39.471118},{"c":39.59,"h":39.595,"l":39.59,"n":18,"o":39.595,"t":"2026-10-15T19:00:00Z","v":852,"vw":39.593333},{"c":39.59,"h":39.595,"l":39.59,"n":23,"o":39.595,"t":"2026-10-15T19:05:00Z","v":684,"vw":39.592415},{"c":39.61,"h":39.61,"l":39.54,"n":73,"o":39.6,"t":"2026-10-15T19:10:00Z","v":2697,"vw":39.57664},{"c":39.65,"h":39.65,"l":39.65,"n":16,"o":39.65,"t":"2026-10-15T19:15:00Z","v":236,"vw":39.65},{"c":39.66,"h":39.66,"l":39.58,"n":99,"o":39.62,"t":"2026-10-15T19:20:00Z","v":2485,"vw":39.633167},{"c":39.63,"h":39.76,"l":39.63,"n":138,"o":39.7,"t":"2026-10-15T19:25:00Z","v":3421,"vw":39.675548},{"c":39.66,"h":39.66,"l":39.625,"n":123,"o":39.63,"t":"2026-10-15T19:30:00Z","v":2661,"vw":39.64032},{"c":39.64,"h":39.64,"l":39.575,"n":79,"o":39.575,"t":"2026-10-15T19:35:00Z","v":1686,"vw":39.61375},{"c":39.6999,"h":39.6999,"l":39.5951,"n":220,"o":39.5951,"t":"2026-10-15T19:40:00Z","v":6867,"vw":39.659628},{"c":39.61,"h":39.66,"l":39.56,"n":208,"o":39.66,"t":"2026-10-15T19:45:00Z","v":3705,"vw":39.597118},{"c":39.66,"h":39.69,"l":39.58,"n":258,"o":39.64,"t":"2026-10-15T19:50:00Z","v":11468,"vw":39.639428},{"c":39.665,"h":39.72,"l":39.59,"n":852,"o":39.7,"t":"2026-10-15T19:55:00Z","v":32219,"vw":39.649926},{"c":39.63,"h":39.63,"l":39.63,"n":30,"o":39.63,"t":"2026-10-15T20:00:00Z","v":93328,"vw":39.63},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-15T20:40:00Z","v":200,"vw":39.63},{"c":39.78,"h":39.78,"l":39.77,"n":8,"o":39.77,"t":"2026-10-15T20:45:00Z","v":1000,"vw":39.773671}],"history":[{"c":41.91,"h":42.16,"l":41.3992,"n":3093,"o":41.79,"t":"2024-10-14T04:00:00Z","v":71708,"vw":41.879994},{"c":41.46,"h":42.36,"l":41.43,"n":4557,"o":41.93,"t":"2024-10-15T04:00:00Z","v":135827,"vw":41.751063},{"c":42.78,"h":43.18,"l":41.55,"n":3449,"o":41.92,"t":"2024-10-16T04:00:00Z","v":159439,"vw":42.732201},{"c":42.62,"h":42.87,"l":42.015,"n":4939,"o":42.87,"t":"2024-10-17T04:00:00Z","v":135701,"vw":42.483585},{"c":43.55,"h":44.6411,"l":42.695,"n":4996,"o":42.89,"t":"2024-10-18T04:00:00Z","v":225553,"vw":43.738571},{"c":41.7,"h":44,"l":41.49,"n":7144,"o":43.97,"t":"2024-10-21T04:00:00Z","v":211291,"vw":42.192153},{"c":41.13,"h":42.12,"l":41.13,"n":4084,"o":41.77,"t":"2024-10-22T04:00:00Z","v":143721,"vw":41.475703},{"c":39.53,"h":41.01,"l":39.09,"n":7561,"o":40.9,"t":"2024-10-23T04:00:00Z","v":311675,"vw":39.599109},{"c":39.54,"h":40.1089,"l":39.17,"n":6203,"o":39.86,"t":"2024-10-24T04:00:00Z","v":242465,"vw":39.528465},{"c":39.05,"h":40.17,"l":38.84,"n":4693,"o":39.69,"t":"2024-10-25T04:00:00Z","v":151206,"vw":39.203846},{"c":39.57,"h":39.81,"l":39.29,"n":3707,"o":39.33,"t":"2024-10-28T04:00:00Z","v":100397,"vw":39.554445},{"c":39.29,"h":39.87,"l":38.87,"n":3258,"o":39.34,"t":"2024-10-29T04:00:00Z","v":122857,"vw":39.351617},{"c":39.1,"h":39.77,"l":39.005,"n":3564,"o":39.08,"t":"2024-10-30T04:00:00Z","v":107617,"vw":39.302801},{"c":38.85,"h":39.13,"l":38.44,"n":6999,"o":38.85,"t":"2024-10-31T04:00:00Z","v":333512,"vw":38.881216},{"c":37.28,"h":39.35,"l":36.88,"n":9055,"o":39.19,"t":"2024-11-01T04:00:00Z","v":420540,"vw":37.582667},{"c":37.85,"h":38.12,"l":37.22,"n":6001,"o":37.4,"t":"2024-11-04T05:00:00Z","v":187070,"vw":37.720458},{"c":37.64,"h":38.565,"l":37.59,"n":4920,"o":38.03,"t":"2024-11-05T05:00:00Z","v":198279,"vw":37.942391},{"c":37.63,"h":38.36,"l":36.6,"n":8905,"o":36.8,"t":"2024-11-06T05:00:00Z","v":340709,"vw":37.41117},{"c":31.59,"h":35.99,"l":31.32,"n":22036,"o":33.45,"t":"2024-11-07T05:00:00Z","v":1378609,"vw":33.033773},{"c":31.58,"h":32.895,"l":31.08,"n":13670,"o":31.86,"t":"2024-11-08T05:00:00Z","v":793767,"vw":32.009348},{"c":31.31,"h":31.41,"l":29.53,"n":11237,"o":31.41,"t":"2024-11-11T05:00:00Z","v":622942,"vw":30.42507},{"c":30.44,"h":31.64,"l":30.3,"n":7052,"o":30.82,"t":"2024-11-12T05:00:00Z","v":380214,"vw":30.928121},{"c":30.25,"h":31.48,"l":29.98,"n":8457,"o":30.63,"t":"2024-11-13T05:00:00Z","v":414784,"vw":30.681923},{"c":29.55,"h":30.415,"l":29.19,"n":7813,"o":30.14,"t":"2024-11-14T05:00:00Z","v":339582,"vw":29.666265},{"c":28.9,"h":30.2502,"l":28.5003,"n":6478,"o":29.92,"t":"2024-11-15T05:00:00Z","v":300130,"vw":29.025495},{"c":28.89,"h":29.3369,"l":28.75,"n":6510,"o":29,"t":"2024-11-18T05:00:00Z","v":330126,"vw":29.026546},{"c":30.09,"h":30.45,"l":28.57,"n":8719,"o":28.82,"t":"2024-11-19T05:00:00Z","v":427371,"vw":29.953927},{"c":30.83,"h":31,"l":29.69,"n":7251,"o":29.96,"t":"2024-11-20T05:00:00Z","v":302948,"vw":30.537639},{"c":29.91,"h":31,"l":29.84,"n":5730,"o":30.85,"t":"2024-11-21T05:00:00Z","v":208516,"vw":30.269102},{"c":29.74,"h":29.96,"l":29.15,"n":5575,"o":29.96,"t":"2024-11-22T05:00:00Z","v":231847,"vw":29.557633},{"c":30.23,"h":30.3503,"l":29.25,"n":6097,"o":29.82,"t":"2024-11-25T05:00:00Z","v":223567,"vw":29.955795},{"c":29.87,"h":30.16,"l":29.59,"n":5736,"o":29.98,"t":"2024-11-26T05:00:00Z","v":192730,"vw":29.888853},{"c":30.48,"h":30.93,"l":30.03,"n":6605,"o":30.22,"t":"2024-11-27T05:00:00Z","v":246665,"vw":30.456125},{"c":30.3,"h":31.07,"l":30.1558,"n":2784,"o":30.5,"t":"2024-11-29T05:00:00Z","v":85329,"vw":30.41186},{"c":29.99,"h":30.35,"l":29.355,"n":5029,"o":30.35,"t":"2024-12-02T05:00:00Z","v":179219,"vw":29.836134},{"c":29.71,"h":29.92,"l":29.42,"n":4749,"o":29.92,"t":"2024-12-03T05:00:00Z","v":194650,"vw":29.611886},{"c":29.76,"h":30.5,"l":29.25,"n":6056,"o":29.48,"t":"2024-12-04T05:00:00Z","v":256366,"vw":29.873686},{"c":30.11,"h":30.33,"l":29.53,"n":4617,"o":29.79,"t":"2024-12-05T05:00:00Z","v":164695,"vw":29.989732},{"c":28.75,"h":30.2541,"l":27.91,"n":6764,"o":30.11,"t":"2024-12-06T05:00:00Z","v":529535,"vw":29.207948},{"c":28.8,"h":29.93,"l":28.72,"n":6882,"o":28.79,"t":"2024-12-09T05:00:00Z","v":231386,"vw":29.203309},{"c":28.6,"h":28.945,"l":28.39,"n":5138,"o":28.64,"t":"2024-12-10T05:00:00Z","v":165260,"vw":28.640352},{"c":28.33,"h":28.99,"l":28.25,"n":4610,"o":28.56,"t":"2024-12-11T05:00:00Z","v":258974,"vw":28.43659},{"c":28.19,"h":28.83,"l":27.83,"n":5205,"o":28.11,"t":"2024-12-12T05:00:00Z","v":246805,"vw":28.154465},{"c":28.42,"h":28.53,"l":27.27,"n":5829,"o":27.91,"t":"2024-12-13T05:00:00Z","v":319701,"vw":27.91665},{"c":28,"h":28.42,"l":27.6,"n":5643,"o":28.36,"t":"2024-12-16T05:00:00Z","v":328557,"vw":28.023767},{"c":27.25,"h":28.16,"l":27.19,"n":5044,"o":27.79,"t":"2024-12-17T05:00:00Z","v":335481,"vw":27.40015},{"c":27.05,"h":28.135,"l":26.75,"n":5549,"o":27.51,"t":"2024-12-18T05:00:00Z","v":315834,"vw":27.211641},{"c":26.05,"h":27.48,"l":25.82,"n":7229,"o":27.13,"t":"2024-12-19T05:00:00Z","v":558120,"vw":26.266765},{"c":25.79,"h":26.44,"l":25.58,"n":5788,"o":25.96,"t":"2024-12-20T05:00:00Z","v":555465,"vw":25.8774},{"c":25.35,"h":25.87,"l":25.18,"n":5674,"o":25.68,"t":"2024-12-23T05:00:00Z","v":317215,"vw":25.415777},{"c":25.95,"h":26.03,"l":25.0101,"n":2553,"o":25.33,"t":"2024-12-24T05:00:00Z","v":151779,"vw":25.756902},{"c":26.36,"h":26.425,"l":25.36,"n":4523,"o":25.91,"t":"2024-12-26T05:00:00Z","v":148399,"vw":26.00194},{"c":26.12,"h":26.365,"l":25.72,"n":4356,"o":26.21,"t":"2024-12-27T05:00:00Z","v":162449,"vw":26.000769},{"c":26.1,"h":26.255,"l":25.2719,"n":4215,"o":26,"t":"2024-12-30T05:00:00Z","v":206678,"vw":25.790121},{"c":27.4,"h":27.44,"l":26.26,"n":5702,"o":26.34,"t":"2024-12-31T05:00:00Z","v":262106,"vw":27.077971},{"c":27.78,"h":28.1892,"l":27.1975,"n":6963,"o":27.51,"t":"2025-01-02T05:00:00Z","v":277273,"vw":27.730846},{"c":28.22,"h":28.35,"l":27.5,"n":4450,"o":27.88,"t":"2025-01-03T05:00:00Z","v":151366,"vw":27.970768},{"c":27.62,"h":28.25,"l":27.395,"n":5925,"o":28.2,"t":"2025-01-06T05:00:00Z","v":310163,"vw":27.665048},{"c":27.5,"h":28.1641,"l":27.24,"n":4447,"o":27.65,"t":"2025-01-07T05:00:00Z","v":183249,"vw":27.661705},{"c":27.84,"h":27.91,"l":26.49,"n":4161,"o":27.3,"t":"2025-01-08T05:00:00Z","v":178004,"vw":27.446892},{"c":28.08,"h":28.2,"l":27.42,"n":5518,"o":27.69,"t":"2025-01-10T05:00:00Z","v":198901,"vw":27.923939},{"c":27.73,"h":28.08,"l":27.105,"n":4529,"o":28.08,"t":"2025-01-13T05:00:00Z","v":160352,"vw":27.57626},{"c":27.78,"h":27.95,"l":27.425,"n":4496,"o":27.84,"t":"2025-01-14T05:00:00Z","v":182375,"vw":27.760173},{"c":27.92,"h":28.47,"l":27.89,"n":3936,"o":28.39,"t":"2025-01-15T05:00:00Z","v":187644,"vw":28.118482},{"c":27.65,"h":27.955,"l":27.42,"n":3743,"o":27.8,"t":"2025-01-16T05:00:00Z","v":151043,"vw":27.682568},{"c":27.28,"h":27.67,"l":26.55,"n":4004,"o":27.605,"t":"2025-01-17T05:00:00Z","v":180718,"vw":27.054816},{"c":27.47,"h":27.875,"l":27.22,"n":4434,"o":27.4,"t":"2025-01-21T05:00:00Z","v":184670,"vw":27.474401},{"c":27,"h":27.505,"l":26.96,"n":5204,"o":27.43,"t":"2025-01-22T05:00:00Z","v":171524,"vw":27.177939},{"c":27.45,"h":27.54,"l":26.94,"n":3968,"o":26.94,"t":"2025-01-23T05:00:00Z","v":165927,"vw":27.366365},{"c":27.27,"h":27.54,"l":26.9,"n":3584,"o":27.4,"t":"2025-01-24T05:00:00Z","v":120144,"vw":27.26305},{"c":27.16,"h":27.525,"l":26.42,"n":5063,"o":27.3,"t":"2025-01-27T05:00:00Z","v":155210,"vw":27.073597},{"c":26.88,"h":27.4799,"l":26.7911,"n":4036,"o":27.16,"t":"2025-01-28T05:00:00Z","v":126903,"vw":26.995418},{"c":27.08,"h":27.2299,"l":26.64,"n":4314,"o":26.79,"t":"2025-01-29T05:00:00Z","v":158738,"vw":26.983258},{"c":28.23,"h":28.53,"l":27.32,"n":7291,"o":27.32,"t":"2025-01-30T05:00:00Z","v":331205,"vw":28.159151},{"c":28.17,"h":28.705,"l":27.71,"n":5918,"o":28.23,"t":"2025-01-31T05:00:00Z","v":223754,"vw":28.164822},{"c":27.92,"h":28.65,"l":27.5,"n":6248,"o":27.77,"t":"2025-02-03T05:00:00Z","v":298033,"vw":28.096673},{"c":27.67,"h":28.39,"l":27.3,"n":5915,"o":28.05,"t":"2025-02-04T05:00:00Z","v":455025,"vw":27.795328},{"c":27.71,"h":28.73,"l":27.645,"n":8799,"o":27.69,"t":"2025-02-05T05:00:00Z","v":483425,"vw":28.135033},{"c":28.3,"h":28.6,"l":27.57,"n":8179,"o":27.88,"t":"2025-02-06T05:00:00Z","v":414614,"vw":28.092316},{"c":28.58,"h":30.17,"l":26.15,"n":14135,"o":28.5,"t":"2025-02-07T05:00:00Z","v":785315,"vw":28.53817},{"c":29.07,"h":29.585,"l":28.396,"n":8466,"o":28.61,"t":"2025-02-10T05:00:00Z","v":337734,"vw":29.04186},{"c":28.73,"h":29.4,"l":28.53,"n":6930,"o":29.06,"t":"2025-02-11T05:00:00Z","v":240641,"vw":28.939721},{"c":28.69,"h":29.1,"l":28.146,"n":5828,"o":28.4,"t":"2025-02-12T05:00:00Z","v":206668,"vw":28.640812},{"c":29,"h":29.37,"l":28.4849,"n":7200,"o":28.74,"t":"2025-02-13T05:00:00Z","v":328062,"vw":28.968347},{"c":27.58,"h":29.248,"l":27.34,"n":6685,"o":29.02,"t":"2025-02-14T05:00:00Z","v":308576,"vw":27.897446},{"c":27.69,"h":28.27,"l":27.399,"n":6488,"o":27.71,"t":"2025-02-18T05:00:00Z","v":338675,"vw":27.741133},{"c":27.2,"h":28.12,"l":27.18,"n":5601,"o":27.65,"t":"2025-02-19T05:00:00Z","v":229803,"vw":27.451137},{"c":27.45,"h":28,"l":27.2,"n":7675,"o":27.2,"t":"2025-02-20T05:00:00Z","v":351616,"vw":27.489133},{"c":26.77,"h":27.95,"l":26.5,"n":7386,"o":27.77,"t":"2025-02-21T05:00:00Z","v":319833,"vw":27.202539},{"c":26.52,"h":26.9,"l":26.1743,"n":5884,"o":26.82,"t":"2025-02-24T05:00:00Z","v":233619,"vw":26.456947},{"c":27.33,"h":27.436,"l":26.19,"n":6352,"o":26.43,"t":"2025-02-25T05:00:00Z","v":335629,"vw":26.996666},{"c":27.41,"h":27.85,"l":27.18,"n":5987,"o":27.18,"t":"2025-02-26T05:00:00Z","v":260940,"vw":27.456517},{"c":27.36,"h":27.41,"l":26.77,"n":6863,"o":27.29,"t":"2025-02-27T05:00:00Z","v":216362,"vw":27.162769},{"c":27.18,"h":27.3,"l":26.83,"n":4357,"o":27.29,"t":"2025-02-28T05:00:00Z","v":260319,"vw":27.155661},{"c":26.19,"h":27.39,"l":26.12,"n":6088,"o":27.39,"t":"2025-03-03T05:00:00Z","v":285887,"vw":26.38171},{"c":26.53,"h":26.86,"l":25.7201,"n":5724,"o":26,"t":"2025-03-04T05:00:00Z","v":207032,"vw":26.467148},{"c":27.08,"h":27.17,"l":26.59,"n":4156,"o":26.74,"t":"2025-03-05T05:00:00Z","v":195500,"vw":26.981855},{"c":27.21,"h":27.49,"l":26.84,"n":5997,"o":27.02,"t":"2025-03-06T05:00:00Z","v":249191,"vw":27.137664},{"c":27.67,"h":27.92,"l":26.6021,"n":5375,"o":27.3,"t":"2025-03-07T05:00:00Z","v":177649,"vw":27.572912},{"c":27.44,"h":28.49,"l":26.78,"n":4878,"o":27.9,"t":"2025-03-10T04:00:00Z","v":226240,"vw":27.522814},{"c":27.35,"h":28.45,"l":26.92,"n":5054,"o":27.61,"t":"2025-03-11T04:00:00Z","v":216192,"vw":27.422572},{"c":26.85,"h":27.295,"l":26.5108,"n":4652,"o":27.28,"t":"2025-03-12T04:00:00Z","v":171230,"vw":26.900451},{"c":27.3,"h":27.88,"l":26.5551,"n":5034,"o":26.85,"t":"2025-03-13T04:00:00Z","v":225303,"vw":27.396988},{"c":27.75,"h":27.93,"l":27.345,"n":4622,"o":27.63,"t":"2025-03-14T04:00:00Z","v":195437,"vw":27.674645},{"c":27.96,"h":28.34,"l":27.5,"n":3918,"o":27.92,"t":"2025-03-17T04:00:00Z","v":141482,"vw":27.861829},{"c":28.81,"h":28.89,"l":27.26,"n":6216,"o":27.89,"t":"2025-03-18T04:00:00Z","v":279449,"vw":28.304226},{"c":29.36,"h":29.49,"l":28.65,"n":6587,"o":28.83,"t":"2025-03-19T04:00:00Z","v":231100,"vw":29.165917},{"c":29.38,"h":29.89,"l":29.0065,"n":5556,"o":29.16,"t":"2025-03-20T04:00:00Z","v":193193,"vw":29.418886},{"c":28.42,"h":29.3285,"l":27.82,"n":5779,"o":29.03,"t":"2025-03-21T04:00:00Z","v":759780,"vw":28.403474},{"c":28.31,"h":28.8999,"l":28.0929,"n":3957,"o":28.37,"t":"2025-03-24T04:00:00Z","v":137763,"vw":28.367774},{"c":28.18,"h":28.51,"l":27.94,"n":5081,"o":28.29,"t":"2025-03-25T04:00:00Z","v":174691,"vw":28.168023},{"c":27.59,"h":28.41,"l":27.5,"n":4733,"o":28.21,"t":"2025-03-26T04:00:00Z","v":130996,"vw":27.73388},{"c":28.41,"h":28.47,"l":27.425,"n":3725,"o":27.55,"t":"2025-03-27T04:00:00Z","v":147515,"vw":28.16778},{"c":26.45,"h":28.68,"l":26.02,"n":6697,"o":28.46,"t":"2025-03-28T04:00:00Z","v":347424,"vw":26.932973},{"c":25.37,"h":26.19,"l":24.94,"n":7052,"o":26.05,"t":"2025-03-31T04:00:00Z","v":365123,"vw":25.358815},{"c":25.24,"h":25.48,"l":24.7615,"n":5490,"o":25.24,"t":"2025-04-01T04:00:00Z","v":243036,"vw":25.166825},{"c":25.27,"h":25.3526,"l":24.695,"n":5287,"o":25,"t":"2025-04-02T04:00:00Z","v":230861,"vw":25.002733},{"c":23.21,"h":24.605,"l":22.1,"n":8028,"o":24.45,"t":"2025-04-03T04:00:00Z","v":507382,"vw":23.209241},{"c":22.28,"h":23.1336,"l":21.28,"n":10008,"o":22.59,"t":"2025-04-04T04:00:00Z","v":541206,"vw":22.121463},{"c":21.08,"h":22.85,"l":20.88,"n":8187,"o":21.55,"t":"2025-04-07T04:00:00Z","v":481433,"vw":21.327654},{"c":20.885,"h":22.23,"l":20.77,"n":9726,"o":21.68,"t":"2025-04-08T04:00:00Z","v":479366,"vw":21.197167},{"c":22.88,"h":23.17,"l":20.6,"n":8980,"o":20.78,"t":"2025-04-09T04:00:00Z","v":454822,"vw":22.192276},{"c":22.115,"h":22.43,"l":21.44,"n":5734,"o":22.43,"t":"2025-04-10T04:00:00Z","v":284781,"vw":22.067373},{"c":23.82,"h":24.1846,"l":22.04,"n":8236,"o":22.2,"t":"2025-04-11T04:00:00Z","v":454699,"vw":23.544341},{"c":22.75,"h":24.1801,"l":22.52,"n":5920,"o":23.75,"t":"2025-04-14T04:00:00Z","v":261290,"vw":22.936129},{"c":22.69,"h":23.04,"l":22.48,"n":4060,"o":22.55,"t":"2025-04-15T04:00:00Z","v":322828,"vw":22.718068},{"c":23.84,"h":24.13,"l":22.73,"n":5206,"o":22.74,"t":"2025-04-16T04:00:00Z","v":242271,"vw":23.627263},{"c":23.57,"h":24.115,"l":23.28,"n":4387,"o":23.86,"t":"2025-04-17T04:00:00Z","v":213872,"vw":23.636373},{"c":24.09,"h":24.26,"l":23.52,"n":6115,"o":23.52,"t":"2025-04-21T04:00:00Z","v":366325,"vw":24.067492},{"c":24.63,"h":24.97,"l":23.8901,"n":5750,"o":24.29,"t":"2025-04-22T04:00:00Z","v":252592,"vw":24.53936},{"c":24.81,"h":25.44,"l":24.65,"n":4975,"o":24.97,"t":"2025-04-23T04:00:00Z","v":203469,"vw":24.955652},{"c":25.06,"h":25.19,"l":24.555,"n":5044,"o":24.88,"t":"2025-04-24T04:00:00Z","v":169334,"vw":24.887513},{"c":24.96,"h":25.2,"l":24.44,"n":4561,"o":24.8,"t":"2025-04-25T04:00:00Z","v":142424,"vw":24.806192},{"c":24.35,"h":25.105,"l":24.25,"n":5673,"o":24.81,"t":"2025-04-28T04:00:00Z","v":271705,"vw":24.537514},{"c":24.09,"h":24.71,"l":23.51,"n":7108,"o":24.33,"t":"2025-04-29T04:00:00Z","v":330972,"vw":24.021262},{"c":24.36,"h":24.485,"l":23.48,"n":4224,"o":23.78,"t":"2025-04-30T04:00:00Z","v":171700,"vw":24.209329},{"c":24.22,"h":24.8,"l":24.16,"n":5843,"o":24.42,"t":"2025-05-01T04:00:00Z","v":176638,"vw":24.371403},{"c":24.23,"h":24.7011,"l":23.85,"n":7458,"o":24.45,"t":"2025-05-02T04:00:00Z","v":261119,"vw":24.20906},{"c":24.07,"h":24.525,"l":23.81,"n":7271,"o":24.23,"t":"2025-05-05T04:00:00Z","v":324149,"vw":24.134281},{"c":24.15,"h":24.6,"l":23.83,"n":5734,"o":24.09,"t":"2025-05-06T04:00:00Z","v":215094,"vw":24.168172},{"c":23.88,"h":24.21,"l":23.41,"n":7253,"o":24.21,"t":"2025-05-07T04:00:00Z","v":322241,"vw":23.799063},{"c":20.71,"h":23.08,"l":19.755,"n":16313,"o":21.71,"t":"2025-05-08T04:00:00Z","v":1030150,"vw":20.941017},{"c":21.59,"h":21.78,"l":20.175,"n":13879,"o":20.98,"t":"2025-05-09T04:00:00Z","v":788074,"vw":21.092583},{"c":21.85,"h":22.75,"l":21.205,"n":6910,"o":22.28,"t":"2025-05-12T04:00:00Z","v":351285,"vw":21.789825},{"c":22.6,"h":22.7143,"l":21.72,"n":7513,"o":22.12,"t":"2025-05-13T04:00:00Z","v":389208,"vw":22.482476},{"c":21.88,"h":22.69,"l":21.81,"n":8567,"o":22.6,"t":"2025-05-14T04:00:00Z","v":357624,"vw":22.161367},{"c":21.18,"h":21.755,"l":20.975,"n":6506,"o":21.75,"t":"2025-05-15T04:00:00Z","v":270669,"vw":21.221374},{"c":21.43,"h":21.49,"l":20.9476,"n":5299,"o":21.18,"t":"2025-05-16T04:00:00Z","v":209086,"vw":21.371272},{"c":21.07,"h":21.365,"l":20.965,"n":4673,"o":21.24,"t":"2025-05-19T04:00:00Z","v":153068,"vw":21.124141},{"c":21.01,"h":21.2,"l":20.92,"n":5288,"o":21.09,"t":"2025-05-20T04:00:00Z","v":219739,"vw":21.005443},{"c":20.32,"h":20.965,"l":20.3,"n":6987,"o":20.85,"t":"2025-05-21T04:00:00Z","v":271231,"vw":20.584669},{"c":19.82,"h":20.3,"l":19.75,"n":5042,"o":20.28,"t":"2025-05-22T04:00:00Z","v":221140,"vw":19.887584},{"c":20.14,"h":20.28,"l":19.6,"n":5217,"o":19.67,"t":"2025-05-23T04:00:00Z","v":263918,"vw":20.062415},{"c":21.06,"h":21.41,"l":20.2,"n":6594,"o":20.23,"t":"2025-05-27T04:00:00Z","v":306537,"vw":20.954632},{"c":19.97,"h":21.0065,"l":19.9,"n":6950,"o":21,"t":"2025-05-28T04:00:00Z","v":366461,"vw":20.291101},{"c":19.76,"h":20.26,"l":19.73,"n":4786,"o":20.15,"t":"2025-05-29T04:00:00Z","v":201775,"vw":19.901324},{"c":19.73,"h":19.98,"l":19.39,"n":5358,"o":19.76,"t":"2025-05-30T04:00:00Z","v":240041,"vw":19.682136},{"c":20.82,"h":20.85,"l":19.65,"n":7632,"o":19.65,"t":"2025-06-02T04:00:00Z","v":326532,"vw":20.567031},{"c":20.29,"h":20.71,"l":20.13,"n":5812,"o":20.71,"t":"2025-06-03T04:00:00Z","v":191549,"vw":20.410999},{"c":20.4,"h":20.6585,"l":20.25,"n":4266,"o":20.34,"t":"2025-06-04T04:00:00Z","v":158020,"vw":20.414101},{"c":20.64,"h":20.915,"l":20.26,"n":6485,"o":20.3,"t":"2025-06-05T04:00:00Z","v":221911,"vw":20.67518},{"c":20.92,"h":21.11,"l":20.57,"n":4169,"o":20.78,"t":"2025-06-06T04:00:00Z","v":195745,"vw":20.888187},{"c":21.29,"h":21.62,"l":21.175,"n":4491,"o":21.18,"t":"2025-06-09T04:00:00Z","v":172485,"vw":21.34719},{"c":21.51,"h":21.87,"l":21.38,"n":4266,"o":21.46,"t":"2025-06-10T04:00:00Z","v":144979,"vw":21.590684},{"c":21.6,"h":21.805,"l":21.33,"n":3121,"o":21.58,"t":"2025-06-11T04:00:00Z","v":202922,"vw":21.569927},{"c":21.26,"h":21.78,"l":21.22,"n":3550,"o":21.45,"t":"2025-06-12T04:00:00Z","v":160796,"vw":21.430032},{"c":22.22,"h":22.5,"l":21,"n":6562,"o":21.01,"t":"2025-06-13T04:00:00Z","v":357738,"vw":22.040074},{"c":21.58,"h":22.67,"l":21.521,"n":6268,"o":22.31,"t":"2025-06-16T04:00:00Z","v":291310,"vw":22.008343},{"c":21.41,"h":21.855,"l":21.3,"n":4800,"o":21.52,"t":"2025-06-17T04:00:00Z","v":166376,"vw":21.538741},{"c":21.3,"h":21.7,"l":21.25,"n":4345,"o":21.41,"t":"2025-06-18T04:00:00Z","v":147806,"vw":21.420838},{"c":20.98,"h":21.59,"l":20.89,"n":4324,"o":21.46,"t":"2025-06-20T04:00:00Z","v":646501,"vw":21.032327},{"c":20.74,"h":21.22,"l":20.54,"n":4328,"o":20.89,"t":"2025-06-23T04:00:00Z","v":189073,"vw":20.767833},{"c":21.41,"h":21.425,"l":20.6001,"n":4375,"o":20.83,"t":"2025-06-24T04:00:00Z","v":184362,"vw":21.22275},{"c":21.54,"h":21.64,"l":21.1,"n":5375,"o":21.3,"t":"2025-06-25T04:00:00Z","v":139150,"vw":21.478525},{"c":21.91,"h":21.927,"l":21.35,"n":4352,"o":21.66,"t":"2025-06-26T04:00:00Z","v":111419,"vw":21.761339},{"c":21.16,"h":21.91,"l":21.15,"n":6973,"o":21.91,"t":"2025-06-27T04:00:00Z","v":911851,"vw":21.342201},{"c":22.18,"h":22.4062,"l":21.21,"n":5508,"o":21.27,"t":"2025-06-30T04:00:00Z","v":314696,"vw":22.08167},{"c":22.47,"h":23.105,"l":21.92,"n":5191,"o":22.18,"t":"2025-07-01T04:00:00Z","v":245115,"vw":22.519744},{"c":22.73,"h":23.1199,"l":22.04,"n":4980,"o":22.65,"t":"2025-07-02T04:00:00Z","v":198855,"vw":22.784936},{"c":22.84,"h":22.9,"l":22.4,"n":2377,"o":22.76,"t":"2025-07-03T04:00:00Z","v":100448,"vw":22.759116},{"c":22.53,"h":22.9181,"l":22.46,"n":4092,"o":22.5,"t":"2025-07-07T04:00:00Z","v":130002,"vw":22.598755},{"c":22.31,"h":22.92,"l":22.28,"n":3907,"o":22.58,"t":"2025-07-08T04:00:00Z","v":230051,"vw":22.489523},{"c":22.99,"h":23.085,"l":21.91,"n":5430,"o":22.37,"t":"2025-07-09T04:00:00Z","v":458270,"vw":22.405301},{"c":23.92,"h":24.06,"l":23.03,"n":4697,"o":23.03,"t":"2025-07-10T04:00:00Z","v":242508,"vw":23.727882},{"c":24.145,"h":24.21,"l":23.5336,"n":3706,"o":23.73,"t":"2025-07-11T04:00:00Z","v":182443,"vw":23.984038},{"c":23.58,"h":24.15,"l":22.87,"n":4442,"o":24.07,"t":"2025-07-14T04:00:00Z","v":217104,"vw":23.470044},{"c":22.48,"h":23.77,"l":22.43,"n":4854,"o":23.77,"t":"2025-07-15T04:00:00Z","v":177787,"vw":22.626111},{"c":22.49,"h":22.605,"l":22.06,"n":4512,"o":22.54,"t":"2025-07-16T04:00:00Z","v":202681,"vw":22.420549},{"c":22.66,"h":22.77,"l":22.46,"n":3057,"o":22.46,"t":"2025-07-17T04:00:00Z","v":127916,"vw":22.650195},{"c":21.84,"h":22.67,"l":21.7,"n":3510,"o":22.67,"t":"2025-07-18T04:00:00Z","v":135984,"vw":21.970708},{"c":22.06,"h":22.5,"l":21.92,"n":3303,"o":21.92,"t":"2025-07-21T04:00:00Z","v":129481,"vw":22.139327},{"c":22.81,"h":22.94,"l":22.11,"n":4590,"o":22.25,"t":"2025-07-22T04:00:00Z","v":206546,"vw":22.709339},{"c":22.64,"h":23.09,"l":22.59,"n":4682,"o":22.91,"t":"2025-07-23T04:00:00Z","v":143209,"vw":22.76324},{"c":21.88,"h":22.5011,"l":21.79,"n":3980,"o":22.48,"t":"2025-07-24T04:00:00Z","v":121517,"vw":21.935288},{"c":22.09,"h":22.11,"l":21.78,"n":2988,"o":21.84,"t":"2025-07-25T04:00:00Z","v":116426,"vw":21.952898},{"c":21.85,"h":22.13,"l":21.75,"n":2897,"o":22.05,"t":"2025-07-28T04:00:00Z","v":104817,"vw":21.849325},{"c":21.67,"h":22.05,"l":21.5849,"n":4728,"o":22,"t":"2025-07-29T04:00:00Z","v":153832,"vw":21.71924},{"c":21.41,"h":21.88,"l":21.17,"n":4229,"o":21.7,"t":"2025-07-30T04:00:00Z","v":173741,"vw":21.489367},{"c":21.28,"h":21.94,"l":21.1,"n":5600,"o":21.3,"t":"2025-07-31T04:00:00Z","v":192499,"vw":21.290127},{"c":20.57,"h":21.35,"l":20.554,"n":5316,"o":21.22,"t":"2025-08-01T04:00:00Z","v":241759,"vw":20.790533},{"c":20.95,"h":21.015,"l":20.65,"n":3692,"o":20.65,"t":"2025-08-04T04:00:00Z","v":169772,"vw":20.887138},{"c":21.76,"h":21.85,"l":21.035,"n":3489,"o":21.06,"t":"2025-08-05T04:00:00Z","v":120234,"vw":21.639996},{"c":22.28,"h":22.3,"l":21.66,"n":3499,"o":21.77,"t":"2025-08-06T04:00:00Z","v":121819,"vw":22.159607},{"c":22.18,"h":22.74,"l":21.88,"n":4296,"o":22.52,"t":"2025-08-07T04:00:00Z","v":143082,"vw":22.11408},{"c":22.05,"h":22.92,"l":22,"n":4170,"o":22.32,"t":"2025-08-08T04:00:00Z","v":204026,"vw":22.350276},{"c":21.91,"h":22.31,"l":21.605,"n":4096,"o":22.08,"t":"2025-08-11T04:00:00Z","v":151567,"vw":21.895352},{"c":22.93,"h":23.03,"l":22,"n":4833,"o":22,"t":"2025-08-12T04:00:00Z","v":173894,"vw":22.844043},{"c":23.64,"h":23.82,"l":22.77,"n":5107,"o":23,"t":"2025-08-13T04:00:00Z","v":179146,"vw":23.491605},{"c":23.24,"h":23.4,"l":23.04,"n":4992,"o":23.38,"t":"2025-08-14T04:00:00Z","v":152196,"vw":23.244433},{"c":23.44,"h":23.56,"l":22.98,"n":5696,"o":23.4,"t":"2025-08-15T04:00:00Z","v":296503,"vw":23.391773},{"c":23.59,"h":23.64,"l":23.29,"n":5188,"o":23.49,"t":"2025-08-18T04:00:00Z","v":152780,"vw":23.503873},{"c":23.17,"h":23.91,"l":23.03,"n":5050,"o":23.55,"t":"2025-08-19T04:00:00Z","v":148050,"vw":23.40966},{"c":22.81,"h":23.39,"l":22.75,"n":4910,"o":23.3,"t":"2025-08-20T04:00:00Z","v":228559,"vw":23.001001},{"c":22.62,"h":22.71,"l":22.11,"n":4606,"o":22.66,"t":"2025-08-21T04:00:00Z","v":179486,"vw":22.461324},{"c":24.08,"h":24.29,"l":22.81,"n":8839,"o":22.81,"t":"2025-08-22T04:00:00Z","v":329245,"vw":23.944339},{"c":23.8,"h":24.88,"l":23.77,"n":7713,"o":23.98,"t":"2025-08-25T04:00:00Z","v":286575,"vw":24.241692},{"c":23.43,"h":24.05,"l":23.27,"n":5369,"o":23.72,"t":"2025-08-26T04:00:00Z","v":169035,"vw":23.460488},{"c":22.91,"h":23.44,"l":22.695,"n":5315,"o":23.2,"t":"2025-08-27T04:00:00Z","v":168318,"vw":22.969778},{"c":22.97,"h":23.0299,"l":22.53,"n":3855,"o":22.92,"t":"2025-08-28T04:00:00Z","v":120127,"vw":22.88023},{"c":23.41,"h":23.41,"l":22.88,"n":4192,"o":23.1,"t":"2025-08-29T04:00:00Z","v":127477,"vw":23.242891},{"c":23.56,"h":23.84,"l":23.03,"n":4927,"o":23.395,"t":"2025-09-02T04:00:00Z","v":213813,"vw":23.473486},{"c":23.85,"h":23.9329,"l":23.21,"n":6888,"o":23.46,"t":"2025-09-03T04:00:00Z","v":279279,"vw":23.662489},{"c":23.87,"h":24.02,"l":23.5579,"n":6916,"o":23.8,"t":"2025-09-04T04:00:00Z","v":211706,"vw":23.837181},{"c":23.84,"h":24.475,"l":23.6501,"n":5296,"o":23.98,"t":"2025-09-05T04:00:00Z","v":209363,"vw":24.009677},{"c":24.58,"h":24.59,"l":23.72,"n":9395,"o":23.94,"t":"2025-09-08T04:00:00Z","v":318821,"vw":24.312597},{"c":24.45,"h":24.64,"l":23.94,"n":11359,"o":24.62,"t":"2025-09-09T04:00:00Z","v":569662,"vw":24.229567},{"c":24.04,"h":24.1831,"l":22,"n":16675,"o":22.01,"t":"2025-09-10T04:00:00Z","v":825257,"vw":23.352675},{"c":25.01,"h":25.25,"l":23.0806,"n":11599,"o":23.28,"t":"2025-09-11T04:00:00Z","v":610838,"vw":24.668804},{"c":26.98,"h":28.12,"l":25.23,"n":16691,"o":25.43,"t":"2025-09-12T04:00:00Z","v":913880,"vw":27.272148},{"c":27.1,"h":27.69,"l":26.48,"n":14472,"o":27.69,"t":"2025-09-15T04:00:00Z","v":675592,"vw":26.983847},{"c":27.69,"h":28,"l":27.16,"n":8386,"o":27.36,"t":"2025-09-16T04:00:00Z","v":441510,"vw":27.689848},{"c":26.54,"h":27.585,"l":26.26,"n":9955,"o":27.5,"t":"2025-09-17T04:00:00Z","v":550542,"vw":26.852959},{"c":27.15,"h":27.225,"l":26.11,"n":7764,"o":26.62,"t":"2025-09-18T04:00:00Z","v":363562,"vw":26.732204},{"c":26.83,"h":27.27,"l":26.56,"n":7068,"o":27.15,"t":"2025-09-19T04:00:00Z","v":941182,"vw":26.85254},{"c":27.1,"h":27.175,"l":26.2424,"n":6703,"o":26.9,"t":"2025-09-22T04:00:00Z","v":321267,"vw":26.838863},{"c":27.04,"h":27.8641,"l":26.89,"n":8664,"o":27.15,"t":"2025-09-23T04:00:00Z","v":396025,"vw":27.345535},{"c":26.71,"h":27.35,"l":26.2004,"n":8461,"o":27.2,"t":"2025-09-24T04:00:00Z","v":376806,"vw":26.796505},{"c":25.78,"h":26.5899,"l":25.55,"n":7035,"o":26.46,"t":"2025-09-25T04:00:00Z","v":293841,"vw":25.9222},{"c":26.65,"h":27,"l":25.75,"n":7601,"o":25.97,"t":"2025-09-26T04:00:00Z","v":392330,"vw":26.442918},{"c":26.78,"h":27.07,"l":26.35,"n":8204,"o":27.07,"t":"2025-09-29T04:00:00Z","v":331623,"vw":26.747774},{"c":25.87,"h":26.82,"l":25.65,"n":5949,"o":26.64,"t":"2025-09-30T04:00:00Z","v":252433,"vw":25.949252},{"c":26.53,"h":26.58,"l":25.79,"n":7353,"o":25.8,"t":"2025-10-01T04:00:00Z","v":267098,"vw":26.276807},{"c":26.44,"h":26.59,"l":25.67,"n":6597,"o":26.59,"t":"2025-10-02T04:00:00Z","v":248519,"vw":26.187663},{"c":26.69,"h":27.2,"l":26.2475,"n":7910,"o":26.37,"t":"2025-10-03T04:00:00Z","v":300928,"vw":26.809999},{"c":25.76,"h":27.13,"l":25.75,"n":7012,"o":27.13,"t":"2025-10-06T04:00:00Z","v":271930,"vw":26.229375},{"c":25.58,"h":26.0018,"l":25.41,"n":4805,"o":25.76,"t":"2025-10-07T04:00:00Z","v":178731,"vw":25.587629},{"c":27.23,"h":27.26,"l":25.6704,"n":9122,"o":25.78,"t":"2025-10-08T04:00:00Z","v":447912,"vw":26.721002},{"c":27.27,"h":28.9899,"l":27.13,"n":12984,"o":27.76,"t":"2025-10-09T04:00:00Z","v":765561,"vw":28.004127},{"c":26.46,"h":27.13,"l":25.86,"n":10551,"o":27.12,"t":"2025-10-10T04:00:00Z","v":485562,"vw":26.402241},{"c":27.5,"h":28.105,"l":26.55,"n":8053,"o":26.81,"t":"2025-10-13T04:00:00Z","v":382879,"vw":27.398192},{"c":27.71,"h":27.86,"l":26.761,"n":8117,"o":26.85,"t":"2025-10-14T04:00:00Z","v":386756,"vw":27.512139},{"c":27.95,"h":28.91,"l":27.77,"n":6552,"o":28.2,"t":"2025-10-15T04:00:00Z","v":346027,"vw":28.127646},{"c":29.7,"h":29.79,"l":28.11,"n":11702,"o":28.11,"t":"2025-10-16T04:00:00Z","v":799184,"vw":29.396614},{"c":27.47,"h":29.48,"l":27.41,"n":8271,"o":29.18,"t":"2025-10-17T04:00:00Z","v":446700,"vw":27.92616},{"c":28.56,"h":28.57,"l":27.53,"n":6123,"o":27.6,"t":"2025-10-20T04:00:00Z","v":272476,"vw":28.163339},{"c":27.12,"h":28.3,"l":26.59,"n":8108,"o":28.3,"t":"2025-10-21T04:00:00Z","v":362253,"vw":27.259512},{"c":26.98,"h":27.155,"l":26.44,"n":6689,"o":26.73,"t":"2025-10-22T04:00:00Z","v":230436,"vw":26.840462},{"c":27.33,"h":27.5548,"l":27.0101,"n":4367,"o":27.38,"t":"2025-10-23T04:00:00Z","v":160627,"vw":27.293884},{"c":28.03,"h":28.05,"l":27.22,"n":6191,"o":27.35,"t":"2025-10-24T04:00:00Z","v":181263,"vw":27.861442},{"c":27.77,"h":28.6847,"l":27.53,"n":7080,"o":28.35,"t":"2025-10-27T04:00:00Z","v":328279,"vw":27.925213},{"c":27.52,"h":28.32,"l":27.5,"n":5184,"o":27.56,"t":"2025-10-28T04:00:00Z","v":205265,"vw":27.853322},{"c":27.12,"h":27.84,"l":26.88,"n":6111,"o":27.72,"t":"2025-10-29T04:00:00Z","v":230872,"vw":27.367059},{"c":26.81,"h":27.095,"l":26.55,"n":4932,"o":26.89,"t":"2025-10-30T04:00:00Z","v":177887,"vw":26.779353},{"c":26.58,"h":26.84,"l":26.29,"n":3989,"o":26.78,"t":"2025-10-31T04:00:00Z","v":112802,"vw":26.602874},{"c":26.35,"h":26.89,"l":26.1152,"n":4910,"o":26.47,"t":"2025-11-03T05:00:00Z","v":173094,"vw":26.474766},{"c":24.73,"h":26,"l":24.57,"n":6935,"o":26,"t":"2025-11-04T05:00:00Z","v":315805,"vw":24.990968},{"c":24.84,"h":25.15,"l":24.12,"n":9716,"o":24.97,"t":"2025-11-05T05:00:00Z","v":507748,"vw":24.581669},{"c":24.99,"h":25.29,"l":24.11,"n":8909,"o":25.1,"t":"2025-11-06T05:00:00Z","v":412648,"vw":24.71123},{"c":25.29,"h":26.87,"l":23,"n":12022,"o":24.3,"t":"2025-11-07T05:00:00Z","v":565279,"vw":25.392557},{"c":27.11,"h":27.48,"l":25.9,"n":8468,"o":26.05,"t":"2025-11-10T05:00:00Z","v":353681,"vw":26.973646},{"c":26.01,"h":26.91,"l":25.4015,"n":7993,"o":26.91,"t":"2025-11-11T05:00:00Z","v":288502,"vw":26.004444},{"c":26.29,"h":26.5003,"l":25.925,"n":7036,"o":26.09,"t":"2025-11-12T05:00:00Z","v":260176,"vw":26.264114},{"c":25.43,"h":26.59,"l":25.28,"n":9813,"o":26.17,"t":"2025-11-13T05:00:00Z","v":492449,"vw":25.714886},{"c":25.24,"h":25.4,"l":24.5,"n":10069,"o":24.85,"t":"2025-11-14T05:00:00Z","v":486506,"vw":25.122805},{"c":25.38,"h":25.95,"l":24.9,"n":8881,"o":25.23,"t":"2025-11-17T05:00:00Z","v":384384,"vw":25.521902},{"c":25.62,"h":25.72,"l":24.78,"n":5828,"o":25.09,"t":"2025-11-18T05:00:00Z","v":320218,"vw":25.47273},{"c":25.72,"h":26.3,"l":25.04,"n":7726,"o":25.71,"t":"2025-11-19T05:00:00Z","v":616548,"vw":25.552608},{"c":25.86,"h":27.31,"l":25.81,"n":8561,"o":25.96,"t":"2025-11-20T05:00:00Z","v":541177,"vw":26.335093},{"c":26.44,"h":27.1,"l":25.4827,"n":7084,"o":25.8,"t":"2025-11-21T05:00:00Z","v":307139,"vw":26.417218},{"c":26.04,"h":26.48,"l":25.83,"n":6614,"o":26.44,"t":"2025-11-24T05:00:00Z","v":242908,"vw":26.107354},{"c":26.57,"h":26.6,"l":26.03,"n":5502,"o":26.27,"t":"2025-11-25T05:00:00Z","v":181744,"vw":26.442834},{"c":27.27,"h":27.37,"l":26.5,"n":5094,"o":26.57,"t":"2025-11-26T05:00:00Z","v":195611,"vw":27.151755},{"c":28.71,"h":28.75,"l":27.22,"n":5578,"o":27.44,"t":"2025-11-28T05:00:00Z","v":258756,"vw":28.125626},{"c":29.25,"h":29.47,"l":28.5,"n":7333,"o":28.63,"t":"2025-12-01T05:00:00Z","v":383275,"vw":29.041636},{"c":29.78,"h":30.2,"l":28.83,"n":4887,"o":30.13,"t":"2025-12-02T05:00:00Z","v":224111,"vw":29.542022},{"c":31.38,"h":32.5,"l":29.78,"n":6691,"o":30.15,"t":"2025-12-03T05:00:00Z","v":361447,"vw":31.361598},{"c":30.76,"h":31.05,"l":30.3015,"n":5316,"o":31,"t":"2025-12-04T05:00:00Z","v":277841,"vw":30.772026},{"c":30.89,"h":31.5847,"l":30.745,"n":5285,"o":30.87,"t":"2025-12-05T05:00:00Z","v":303382,"vw":31.081096},{"c":30.33,"h":31.432,"l":29.93,"n":7082,"o":31.1,"t":"2025-12-08T05:00:00Z","v":403924,"vw":30.576612},{"c":31.08,"h":31.47,"l":30.15,"n":6176,"o":30.4,"t":"2025-12-09T05:00:00Z","v":398463,"vw":31.030685},{"c":31.37,"h":31.61,"l":30.56,"n":6642,"o":31.02,"t":"2025-12-10T05:00:00Z","v":498347,"vw":31.185072},{"c":31.38,"h":32.02,"l":30.77,"n":8557,"o":30.77,"t":"2025-12-11T05:00:00Z","v":523785,"vw":31.463351},{"c":31.72,"h":32.44,"l":31.03,"n":9870,"o":32,"t":"2025-12-12T05:00:00Z","v":963240,"vw":31.861654},{"c":31.75,"h":32.5,"l":30.65,"n":9841,"o":32.4,"t":"2025-12-15T05:00:00Z","v":887320,"vw":31.579325},{"c":32.16,"h":32.63,"l":31.44,"n":9340,"o":31.75,"t":"2025-12-16T05:00:00Z","v":818868,"vw":32.116053},{"c":32.7,"h":32.76,"l":31.3,"n":8487,"o":32.56,"t":"2025-12-17T05:00:00Z","v":786670,"vw":32.217722},{"c":32.63,"h":33.6599,"l":32.542,"n":9960,"o":33,"t":"2025-12-18T05:00:00Z","v":864995,"vw":32.966751},{"c":33.16,"h":34.42,"l":32.5797,"n":8991,"o":32.65,"t":"2025-12-19T05:00:00Z","v":1277788,"vw":33.418791},{"c":33.73,"h":34.14,"l":33.2,"n":10288,"o":33.33,"t":"2025-12-22T05:00:00Z","v":1109856,"vw":33.649673},{"c":33.74,"h":34.71,"l":33.7,"n":10948,"o":33.7,"t":"2025-12-23T05:00:00Z","v":1242032,"vw":34.138579},{"c":34.79,"h":35.16,"l":33.4,"n":7095,"o":33.85,"t":"2025-12-24T05:00:00Z","v":632887,"vw":34.608876},{"c":34.59,"h":35.71,"l":33.76,"n":8660,"o":35.5,"t":"2025-12-26T05:00:00Z","v":519357,"vw":34.589052},{"c":33.42,"h":34.0526,"l":32.76,"n":8964,"o":33.75,"t":"2025-12-29T05:00:00Z","v":544009,"vw":33.387688},{"c":33.45,"h":33.89,"l":33.14,"n":6372,"o":33.77,"t":"2025-12-30T05:00:00Z","v":478929,"vw":33.557988},{"c":34.05,"h":34.36,"l":33.55,"n":7461,"o":34.14,"t":"2025-12-31T05:00:00Z","v":401768,"vw":34.038177},{"c":34.77,"h":34.94,"l":34.05,"n":8865,"o":34.3,"t":"2026-01-02T05:00:00Z","v":368099,"vw":34.657087},{"c":36.33,"h":36.6506,"l":34.57,"n":11454,"o":35.87,"t":"2026-01-05T05:00:00Z","v":585711,"vw":35.82627},{"c":38.05,"h":38.06,"l":36,"n":11746,"o":36.4,"t":"2026-01-06T05:00:00Z","v":693104,"vw":37.365099},{"c":37.88,"h":38.1,"l":36.542,"n":9263,"o":37.75,"t":"2026-01-07T05:00:00Z","v":467469,"vw":37.545035},{"c":38.07,"h":38.3,"l":37.12,"n":8214,"o":37.3,"t":"2026-01-08T05:00:00Z","v":351879,"vw":37.874517},{"c":39,"h":39.48,"l":38.16,"n":9803,"o":38.21,"t":"2026-01-09T05:00:00Z","v":569130,"vw":38.996127},{"c":42.83,"h":43.42,"l":40.39,"n":20101,"o":40.97,"t":"2026-01-12T05:00:00Z","v":1172931,"vw":42.363807},{"c":41.68,"h":43.4899,"l":41.0959,"n":14552,"o":43.28,"t":"2026-01-13T05:00:00Z","v":797582,"vw":42.093021},{"c":39.82,"h":42.5,"l":39.08,"n":17960,"o":42.08,"t":"2026-01-14T05:00:00Z","v":983948,"vw":39.918276},{"c":40.09,"h":40.44,"l":38.63,"n":9224,"o":39.45,"t":"2026-01-15T05:00:00Z","v":453545,"vw":39.835274},{"c":41.91,"h":42.295,"l":40.59,"n":10279,"o":41.1,"t":"2026-01-16T05:00:00Z","v":643676,"vw":41.646692},{"c":42.14,"h":43.2794,"l":42,"n":13036,"o":42.48,"t":"2026-01-20T05:00:00Z","v":636700,"vw":42.473025},{"c":42.67,"h":43.04,"l":40.9,"n":13209,"o":42.42,"t":"2026-01-21T05:00:00Z","v":541275,"vw":42.182158},{"c":43.85,"h":44.3,"l":42.82,"n":10700,"o":42.87,"t":"2026-01-22T05:00:00Z","v":495431,"vw":43.721864},{"c":43.11,"h":44.31,"l":42.61,"n":11892,"o":44,"t":"2026-01-23T05:00:00Z","v":520926,"vw":43.30014},{"c":44.1,"h":44.4725,"l":42.7,"n":15199,"o":44,"t":"2026-01-26T05:00:00Z","v":858276,"vw":43.606031},{"c":51.15,"h":52.9238,"l":44.43,"n":31455,"o":44.43,"t":"2026-01-27T05:00:00Z","v":2113851,"vw":50.558003},{"c":53.99,"h":55.63,"l":52,"n":28743,"o":52.3,"t":"2026-01-28T05:00:00Z","v":1617089,"vw":53.512082},{"c":53.53,"h":57.66,"l":52.3,"n":32381,"o":56.51,"t":"2026-01-29T05:00:00Z","v":1837864,"vw":54.383601},{"c":51.85,"h":53.32,"l":50.0919,"n":23595,"o":51.11,"t":"2026-01-30T05:00:00Z","v":1132747,"vw":51.635332},{"c":51.29,"h":51.38,"l":47.7,"n":23508,"o":50.4,"t":"2026-02-02T05:00:00Z","v":1190946,"vw":49.91556},{"c":52.7,"h":53.21,"l":50.7901,"n":18697,"o":52.87,"t":"2026-02-03T05:00:00Z","v":865849,"vw":51.93621},{"c":51.48,"h":53.58,"l":50.1301,"n":15953,"o":53.03,"t":"2026-02-04T05:00:00Z","v":704199,"vw":51.570152},{"c":50.35,"h":51.275,"l":49,"n":12965,"o":49.17,"t":"2026-02-05T05:00:00Z","v":634500,"vw":49.984934},{"c":55.32,"h":57.63,"l":50.71,"n":24138,"o":52.84,"t":"2026-02-06T05:00:00Z","v":1370978,"vw":55.158736},{"c":64.14,"h":66.7,"l":56.99,"n":34550,"o":57.28,"t":"2026-02-09T05:00:00Z","v":2042620,"vw":63.589351},{"c":62.59,"h":66.647,"l":62.29,"n":25823,"o":65,"t":"2026-02-10T05:00:00Z","v":1368879,"vw":63.45956},{"c":62.87,"h":66.5,"l":58.12,"n":25235,"o":64.25,"t":"2026-02-11T05:00:00Z","v":1187111,"vw":62.179179},{"c":57.7,"h":63.505,"l":57.15,"n":20752,"o":63,"t":"2026-02-12T05:00:00Z","v":919335,"vw":59.472698},{"c":60.91,"h":61.87,"l":56.79,"n":18315,"o":58.68,"t":"2026-02-13T05:00:00Z","v":1069401,"vw":60.602908},{"c":58.69,"h":59.83,"l":55.21,"n":21623,"o":59.83,"t":"2026-02-17T05:00:00Z","v":1115171,"vw":57.681817},{"c":57.77,"h":59.4557,"l":56.82,"n":14924,"o":59,"t":"2026-02-18T05:00:00Z","v":725913,"vw":57.910525},{"c":58.67,"h":59.18,"l":56.47,"n":13392,"o":57.77,"t":"2026-02-19T05:00:00Z","v":697389,"vw":58.337428},{"c":58.82,"h":59.97,"l":57.28,"n":13818,"o":57.85,"t":"2026-02-20T05:00:00Z","v":743390,"vw":58.471015},{"c":56.98,"h":60.6,"l":56.32,"n":15566,"o":59,"t":"2026-02-23T05:00:00Z","v":759520,"vw":58.023779},{"c":56.96,"h":57.43,"l":54.15,"n":13368,"o":56,"t":"2026-02-24T05:00:00Z","v":652805,"vw":56.500136},{"c":56.18,"h":58.1699,"l":54.99,"n":12523,"o":57.58,"t":"2026-02-25T05:00:00Z","v":601385,"vw":56.187545},{"c":56.38,"h":56.72,"l":54.505,"n":11269,"o":55.42,"t":"2026-02-26T05:00:00Z","v":516214,"vw":56.090433},{"c":57.47,"h":57.63,"l":55.5701,"n":13077,"o":56.28,"t":"2026-02-27T05:00:00Z","v":798260,"vw":56.962168},{"c":56.86,"h":59.1,"l":54.93,"n":22107,"o":59,"t":"2026-03-02T05:00:00Z","v":1012454,"vw":56.804617},{"c":56.38,"h":56.6,"l":52.23,"n":14205,"o":55.01,"t":"2026-03-03T05:00:00Z","v":572557,"vw":54.828117},{"c":56.01,"h":58.43,"l":56,"n":13516,"o":56.5,"t":"2026-03-04T05:00:00Z","v":591558,"vw":56.819549},{"c":54.6,"h":55.9671,"l":53.19,"n":14448,"o":55.29,"t":"2026-03-05T05:00:00Z","v":594047,"vw":54.424442},{"c":52.42,"h":54.4,"l":52.39,"n":11764,"o":53.59,"t":"2026-03-06T05:00:00Z","v":455649,"vw":53.00817},{"c":50.1,"h":51.27,"l":48,"n":20672,"o":51.07,"t":"2026-03-09T04:00:00Z","v":916718,"vw":49.44296},{"c":50.65,"h":52.55,"l":50,"n":13101,"o":50.49,"t":"2026-03-10T04:00:00Z","v":528807,"vw":51.261815},{"c":50.47,"h":50.72,"l":49,"n":11055,"o":50.07,"t":"2026-03-11T04:00:00Z","v":479918,"vw":50.199596},{"c":48.94,"h":50.08,"l":48.16,"n":10096,"o":49.92,"t":"2026-03-12T04:00:00Z","v":462040,"vw":48.94353},{"c":47.47,"h":49.2,"l":47.05,"n":10464,"o":49.01,"t":"2026-03-13T04:00:00Z","v":400161,"vw":47.738905},{"c":46.72,"h":49,"l":46.53,"n":10292,"o":48.29,"t":"2026-03-16T04:00:00Z","v":479429,"vw":47.498005},{"c":47.89,"h":48.29,"l":46.87,"n":10215,"o":47.24,"t":"2026-03-17T04:00:00Z","v":471909,"vw":47.702778},{"c":46.01,"h":47.25,"l":45.71,"n":11125,"o":47.05,"t":"2026-03-18T04:00:00Z","v":512059,"vw":46.373281},{"c":43.97,"h":44.75,"l":43.4,"n":13680,"o":44.4,"t":"2026-03-19T04:00:00Z","v":538480,"vw":44.004645},{"c":42.26,"h":44.48,"l":41.61,"n":13266,"o":44.33,"t":"2026-03-20T04:00:00Z","v":1073167,"vw":42.362007},{"c":43.9,"h":45.48,"l":43,"n":15188,"o":43,"t":"2026-03-23T04:00:00Z","v":858962,"vw":44.199772},{"c":43.5,"h":44.51,"l":43.02,"n":11294,"o":43.4,"t":"2026-03-24T04:00:00Z","v":632671,"vw":43.734418},{"c":43.13,"h":45,"l":42.8751,"n":12787,"o":45,"t":"2026-03-25T04:00:00Z","v":581426,"vw":43.596614},{"c":39.56,"h":42.59,"l":38.9,"n":15674,"o":42.3,"t":"2026-03-26T04:00:00Z","v":836910,"vw":39.935677},{"c":39.42,"h":40.495,"l":38.69,"n":14593,"o":39.44,"t":"2026-03-27T04:00:00Z","v":908392,"vw":39.36521},{"c":37.98,"h":40.08,"l":37.77,"n":15610,"o":39.62,"t":"2026-03-30T04:00:00Z","v":765862,"vw":38.486996},{"c":40.08,"h":40.58,"l":38.735,"n":12099,"o":39.42,"t":"2026-03-31T04:00:00Z","v":623783,"vw":39.850963},{"c":41.81,"h":41.96,"l":40.65,"n":13404,"o":41.03,"t":"2026-04-01T04:00:00Z","v":627716,"vw":41.651136},{"c":41.27,"h":41.465,"l":39.17,"n":11033,"o":39.55,"t":"2026-04-02T04:00:00Z","v":455079,"vw":40.611596},{"c":42.58,"h":42.86,"l":41.04,"n":11689,"o":41.04,"t":"2026-04-06T04:00:00Z","v":524416,"vw":42.411882},{"c":43.47,"h":43.62,"l":41.89,"n":11861,"o":42.62,"t":"2026-04-07T04:00:00Z","v":661382,"vw":43.063071},{"c":45.76,"h":47.9,"l":45.545,"n":15457,"o":46.35,"t":"2026-04-08T04:00:00Z","v":878047,"vw":46.422437},{"c":44.12,"h":45.49,"l":44.02,"n":12136,"o":45.34,"t":"2026-04-09T04:00:00Z","v":470911,"vw":44.528644},{"c":43.98,"h":44.83,"l":43.8,"n":7933,"o":44.61,"t":"2026-04-10T04:00:00Z","v":305814,"vw":44.210155},{"c":43.96,"h":44.06,"l":43.0175,"n":10119,"o":43.22,"t":"2026-04-13T04:00:00Z","v":409624,"vw":43.60553},{"c":44.51,"h":45.59,"l":43.63,"n":10367,"o":44.08,"t":"2026-04-14T04:00:00Z","v":460710,"vw":44.646758},{"c":44.99,"h":45.17,"l":44.0101,"n":9786,"o":44.1,"t":"2026-04-15T04:00:00Z","v":318367,"vw":44.83929},{"c":46.64,"h":47.6156,"l":45.7885,"n":13367,"o":45.86,"t":"2026-04-16T04:00:00Z","v":732783,"vw":46.823582},{"c":48.18,"h":49.8299,"l":47.3,"n":15152,"o":47.66,"t":"2026-04-17T04:00:00Z","v":678975,"vw":48.749519},{"c":48.63,"h":49.16,"l":47.55,"n":13178,"o":48.3,"t":"2026-04-20T04:00:00Z","v":741535,"vw":48.378712},{"c":45.8,"h":48.935,"l":45.46,"n":11376,"o":48.62,"t":"2026-04-21T04:00:00Z","v":587814,"vw":46.804884},{"c":47.27,"h":48.02,"l":46.2683,"n":11842,"o":46.98,"t":"2026-04-22T04:00:00Z","v":603681,"vw":47.236136},{"c":46.9,"h":48,"l":45.6608,"n":10912,"o":47.04,"t":"2026-04-23T04:00:00Z","v":533245,"vw":46.914951},{"c":47.01,"h":47.64,"l":46.02,"n":9615,"o":47.48,"t":"2026-04-24T04:00:00Z","v":465204,"vw":46.942529},{"c":47.21,"h":47.85,"l":45.84,"n":12321,"o":47,"t":"2026-04-27T04:00:00Z","v":498327,"vw":46.986177},{"c":45.72,"h":47.11,"l":45.22,"n":11237,"o":46.5,"t":"2026-04-28T04:00:00Z","v":529464,"vw":45.813389},{"c":45.17,"h":45.8422,"l":44.35,"n":11702,"o":45.5,"t":"2026-04-29T04:00:00Z","v":403016,"vw":44.931799},{"c":45.19,"h":46.3,"l":44.48,"n":11606,"o":45.88,"t":"2026-04-30T04:00:00Z","v":391701,"vw":45.156194},{"c":42.63,"h":45,"l":42.38,"n":15315,"o":45,"t":"2026-05-01T04:00:00Z","v":772489,"vw":43.162762},{"c":42.64,"h":43.055,"l":41.855,"n":14346,"o":42.44,"t":"2026-05-04T04:00:00Z","v":682852,"vw":42.548241},{"c":42.93,"h":43.48,"l":41.81,"n":10655,"o":42.98,"t":"2026-05-05T04:00:00Z","v":421690,"vw":42.569537},{"c":43.1,"h":44.22,"l":41.99,"n":12898,"o":43.74,"t":"2026-05-06T04:00:00Z","v":689739,"vw":42.903913},{"c":43.51,"h":46.82,"l":42.32,"n":16407,"o":43.51,"t":"2026-05-07T04:00:00Z","v":908639,"vw":44.125373},{"c":45.39,"h":46.65,"l":44.0001,"n":20152,"o":44.29,"t":"2026-05-08T04:00:00Z","v":935228,"vw":45.664966},{"c":43.38,"h":48.265,"l":43.37,"n":22097,"o":46.1,"t":"2026-05-11T04:00:00Z","v":1149021,"vw":44.72686},{"c":42.16,"h":43,"l":41.59,"n":16446,"o":43,"t":"2026-05-12T04:00:00Z","v":790524,"vw":42.120706},{"c":41.3,"h":42.3,"l":41.28,"n":14359,"o":42.16,"t":"2026-05-13T04:00:00Z","v":656789,"vw":41.620749},{"c":40.56,"h":41.46,"l":40.34,"n":11961,"o":41.32,"t":"2026-05-14T04:00:00Z","v":398297,"vw":40.745412},{"c":38.73,"h":39.91,"l":38.69,"n":12705,"o":39.71,"t":"2026-05-15T04:00:00Z","v":573685,"vw":39.144814},{"c":39.66,"h":39.8,"l":38.86,"n":12772,"o":39,"t":"2026-05-18T04:00:00Z","v":543289,"vw":39.452668},{"c":39.68,"h":39.84,"l":38.3,"n":10537,"o":39.17,"t":"2026-05-19T04:00:00Z","v":436025,"vw":39.432295},{"c":41.01,"h":41.03,"l":39.49,"n":11638,"o":39.62,"t":"2026-05-20T04:00:00Z","v":505181,"vw":40.586751},{"c":41.78,"h":41.86,"l":40.445,"n":9320,"o":40.61,"t":"2026-05-21T04:00:00Z","v":370048,"vw":41.43182},{"c":43.4,"h":43.89,"l":41.7,"n":12699,"o":41.81,"t":"2026-05-22T04:00:00Z","v":570834,"vw":43.087528},{"c":43.13,"h":44.02,"l":42.91,"n":10580,"o":43.91,"t":"2026-05-26T04:00:00Z","v":387554,"vw":43.332091},{"c":42.31,"h":43.1255,"l":41.68,"n":9796,"o":42.53,"t":"2026-05-27T04:00:00Z","v":393204,"vw":42.328058},{"c":42.83,"h":43.44,"l":41.74,"n":9217,"o":42.1,"t":"2026-05-28T04:00:00Z","v":369313,"vw":42.854753},{"c":42.31,"h":43.49,"l":42.2975,"n":8064,"o":42.85,"t":"2026-05-29T04:00:00Z","v":360536,"vw":42.684838},{"c":39.58,"h":41.7299,"l":39.32,"n":14448,"o":41.67,"t":"2026-06-01T04:00:00Z","v":593769,"vw":40.131824},{"c":40.02,"h":40.74,"l":39.95,"n":14075,"o":39.95,"t":"2026-06-02T04:00:00Z","v":600751,"vw":40.221303},{"c":39.23,"h":39.9,"l":39.05,"n":11427,"o":39.9,"t":"2026-06-03T04:00:00Z","v":462101,"vw":39.378859},{"c":40.98,"h":41.17,"l":39.43,"n":10723,"o":39.43,"t":"2026-06-04T04:00:00Z","v":495589,"vw":40.648668},{"c":39.62,"h":40.669,"l":39.16,"n":10636,"o":40.03,"t":"2026-06-05T04:00:00Z","v":413300,"vw":39.725344},{"c":40.46,"h":41.1,"l":39.79,"n":9660,"o":39.94,"t":"2026-06-08T04:00:00Z","v":342387,"vw":40.564592},{"c":41.89,"h":43.44,"l":41.01,"n":14472,"o":41.04,"t":"2026-06-09T04:00:00Z","v":540005,"vw":42.118012},{"c":40.76,"h":41.9899,"l":40.74,"n":9661,"o":41.57,"t":"2026-06-10T04:00:00Z","v":358592,"vw":41.13208},{"c":43.29,"h":43.32,"l":40.8,"n":8470,"o":41.25,"t":"2026-06-11T04:00:00Z","v":301850,"vw":42.48196},{"c":44.23,"h":44.35,"l":42.61,"n":10265,"o":43.3,"t":"2026-06-12T04:00:00Z","v":413388,"vw":43.885191},{"c":43.66,"h":45.9999,"l":43.62,"n":10697,"o":45.56,"t":"2026-06-15T04:00:00Z","v":421169,"vw":44.554773},{"c":43.73,"h":44.77,"l":43.59,"n":9043,"o":43.96,"t":"2026-06-16T04:00:00Z","v":343729,"vw":43.898306},{"c":42.71,"h":44.68,"l":42.69,"n":9290,"o":43.61,"t":"2026-06-17T04:00:00Z","v":357459,"vw":43.599291},{"c":42.25,"h":43.13,"l":41.355,"n":9348,"o":42.955,"t":"2026-06-18T04:00:00Z","v":502921,"vw":42.227614},{"c":41.81,"h":42.635,"l":41.5,"n":8617,"o":41.81,"t":"2026-06-22T04:00:00Z","v":569474,"vw":41.884838},{"c":42.38,"h":43,"l":40.97,"n":8593,"o":41.25,"t":"2026-06-23T04:00:00Z","v":345664,"vw":42.150315},{"c":41.32,"h":42.27,"l":40.83,"n":9123,"o":41.4,"t":"2026-06-24T04:00:00Z","v":390311,"vw":41.510846},{"c":41.45,"h":41.76,"l":40.88,"n":8263,"o":41.74,"t":"2026-06-25T04:00:00Z","v":243507,"vw":41.380179},{"c":41.92,"h":42.99,"l":40.9,"n":8186,"o":41.25,"t":"2026-06-26T04:00:00Z","v":1039905,"vw":41.944599},{"c":41.11,"h":41.79,"l":40.3,"n":10694,"o":41.76,"t":"2026-06-29T04:00:00Z","v":314011,"vw":41.001371},{"c":41.61,"h":41.94,"l":40.5,"n":8187,"o":40.95,"t":"2026-06-30T04:00:00Z","v":257461,"vw":41.533189},{"c":42.53,"h":43.4,"l":41.56,"n":10995,"o":41.56,"t":"2026-07-01T04:00:00Z","v":450041,"vw":42.824943},{"c":43.99,"h":45.29,"l":43.23,"n":11018,"o":43.33,"t":"2026-07-02T04:00:00Z","v":459794,"vw":44.015166},{"c":44.05,"h":45,"l":43.53,"n":13575,"o":44.32,"t":"2026-07-06T04:00:00Z","v":429194,"vw":44.277703},{"c":43.35,"h":44.47,"l":43.04,"n":9207,"o":43.7,"t":"2026-07-07T04:00:00Z","v":276297,"vw":43.541661},{"c":41.28,"h":43.11,"l":41.07,"n":10539,"o":42.76,"t":"2026-07-08T04:00:00Z","v":463912,"vw":41.52874},{"c":41.71,"h":42.19,"l":40.76,"n":8482,"o":41.3,"t":"2026-07-09T04:00:00Z","v":307794,"vw":41.635526},{"c":39.45,"h":41.62,"l":39.33,"n":9440,"o":41.62,"t":"2026-07-10T04:00:00Z","v":426391,"vw":40.017415},{"c":38.04,"h":40.2,"l":37.93,"n":13725,"o":39.4,"t":"2026-07-13T04:00:00Z","v":484254,"vw":38.494919},{"c":39.07,"h":39.285,"l":38.39,"n":9612,"o":38.835,"t":"2026-07-14T04:00:00Z","v":420291,"vw":38.911093},{"c":39.56,"h":39.79,"l":38.68,"n":8163,"o":39.05,"t":"2026-07-15T04:00:00Z","v":300357,"vw":39.375437},{"c":38.68,"h":39.11,"l":38.26,"n":11221,"o":38.77,"t":"2026-07-16T04:00:00Z","v":587377,"vw":38.518135},{"c":38.31,"h":38.9299,"l":37.8,"n":7895,"o":38.2,"t":"2026-07-17T04:00:00Z","v":355292,"vw":38.33052},{"c":37.57,"h":38.745,"l":37.01,"n":10705,"o":38.41,"t":"2026-07-20T04:00:00Z","v":417980,"vw":37.476911},{"c":39.94,"h":39.96,"l":38.0629,"n":9694,"o":38.51,"t":"2026-07-21T04:00:00Z","v":339303,"vw":39.511004},{"c":40.21,"h":41.19,"l":39.47,"n":10325,"o":40.59,"t":"2026-07-22T04:00:00Z","v":526349,"vw":40.253958},{"c":39.53,"h":40.4,"l":39.08,"n":8810,"o":39.19,"t":"2026-07-23T04:00:00Z","v":291806,"vw":39.573226},{"c":39.35,"h":39.8299,"l":39.01,"n":6881,"o":39.64,"t":"2026-07-24T04:00:00Z","v":181133,"vw":39.400572},{"c":41.11,"h":41.26,"l":39.5132,"n":8926,"o":39.79,"t":"2026-07-27T04:00:00Z","v":306162,"vw":40.737568},{"c":40.8,"h":41,"l":39.75,"n":8485,"o":41,"t":"2026-07-28T04:00:00Z","v":333095,"vw":40.372246},{"c":40.15,"h":41.0423,"l":39.28,"n":8944,"o":40.45,"t":"2026-07-29T04:00:00Z","v":295766,"vw":40.060032},{"c":42.08,"h":42.22,"l":40.56,"n":9658,"o":40.56,"t":"2026-07-30T04:00:00Z","v":430975,"vw":41.648895},{"c":41.36,"h":41.95,"l":40.27,"n":8907,"o":41.63,"t":"2026-07-31T04:00:00Z","v":334078,"vw":41.203829},{"c":42.13,"h":42.42,"l":41.07,"n":13066,"o":41.37,"t":"2026-08-03T04:00:00Z","v":509284,"vw":41.704218},{"c":42.69,"h":43.88,"l":42.6,"n":9457,"o":42.86,"t":"2026-08-04T04:00:00Z","v":365951,"vw":43.164811},{"c":43.33,"h":44.964,"l":43.27,"n":9617,"o":44.85,"t":"2026-08-05T04:00:00Z","v":497297,"vw":43.759705},{"c":42.02,"h":44,"l":41.5,"n":10798,"o":43,"t":"2026-08-06T04:00:00Z","v":454372,"vw":42.337244},{"c":43.51,"h":44.296,"l":42.85,"n":9310,"o":43.05,"t":"2026-08-07T04:00:00Z","v":455768,"vw":43.514525},{"c":43.47,"h":43.8,"l":43,"n":8843,"o":43.34,"t":"2026-08-10T04:00:00Z","v":342469,"vw":43.461239},{"c":43.44,"h":44.1625,"l":42.64,"n":8310,"o":43.31,"t":"2026-08-11T04:00:00Z","v":326653,"vw":43.273313},{"c":44.68,"h":44.69,"l":43.565,"n":10049,"o":44.14,"t":"2026-08-12T04:00:00Z","v":355136,"vw":44.281089},{"c":43.81,"h":44.96,"l":43.625,"n":8618,"o":44.28,"t":"2026-08-13T04:00:00Z","v":358599,"vw":44.067833},{"c":44,"h":44.815,"l":43.6307,"n":7572,"o":43.95,"t":"2026-08-14T04:00:00Z","v":248307,"vw":44.147932},{"c":45.39,"h":45.49,"l":44.11,"n":9741,"o":44.14,"t":"2026-08-17T04:00:00Z","v":392643,"vw":45.035426},{"c":41.84,"h":44.86,"l":41.78,"n":11743,"o":44.75,"t":"2026-08-18T04:00:00Z","v":472769,"vw":42.956688},{"c":45.53,"h":45.915,"l":43.205,"n":14123,"o":43.33,"t":"2026-08-19T04:00:00Z","v":706287,"vw":45.254606},{"c":45.66,"h":45.7,"l":43.2,"n":11590,"o":45.464,"t":"2026-08-20T04:00:00Z","v":560336,"vw":45.055157},{"c":46.21,"h":46.8367,"l":45.1,"n":11359,"o":46.65,"t":"2026-08-21T04:00:00Z","v":572051,"vw":45.987507},{"c":45.8,"h":46.8786,"l":45.38,"n":10077,"o":46.61,"t":"2026-08-24T04:00:00Z","v":443139,"vw":45.921292},{"c":46.85,"h":46.94,"l":44.2,"n":10271,"o":45.63,"t":"2026-08-25T04:00:00Z","v":461307,"vw":46.089629},{"c":45.49,"h":46.6899,"l":45.06,"n":11572,"o":46.17,"t":"2026-08-26T04:00:00Z","v":476047,"vw":45.713117},{"c":45.98,"h":47.25,"l":45.23,"n":10457,"o":45.35,"t":"2026-08-27T04:00:00Z","v":481607,"vw":46.276982},{"c":45.55,"h":46.31,"l":45.0361,"n":8385,"o":46.31,"t":"2026-08-28T04:00:00Z","v":320752,"vw":45.523009},{"c":44.97,"h":45.55,"l":44.03,"n":9686,"o":45.46,"t":"2026-08-31T04:00:00Z","v":428349,"vw":44.84797},{"c":43.16,"h":44.1,"l":42.19,"n":12246,"o":44.08,"t":"2026-09-01T04:00:00Z","v":604417,"vw":42.993909},{"c":43.82,"h":44.2999,"l":42.75,"n":12335,"o":43.69,"t":"2026-09-02T04:00:00Z","v":681555,"vw":43.791241},{"c":41.48,"h":42.4579,"l":38.5,"n":35357,"o":42.28,"t":"2026-09-03T04:00:00Z","v":2269724,"vw":40.331173},{"c":46.13,"h":46.295,"l":41,"n":23375,"o":41,"t":"2026-09-04T04:00:00Z","v":1402613,"vw":45.183226},{"c":47.47,"h":47.84,"l":45.37,"n":20204,"o":46.15,"t":"2026-09-08T04:00:00Z","v":1019424,"vw":47.032553},{"c":49.33,"h":50.09,"l":47.89,"n":20200,"o":48,"t":"2026-09-09T04:00:00Z","v":1019432,"vw":49.252836},{"c":45.88,"h":48.3499,"l":44.75,"n":15639,"o":48.23,"t":"2026-09-10T04:00:00Z","v":668367,"vw":45.968167},{"c":48.22,"h":49.045,"l":46.78,"n":14568,"o":46.78,"t":"2026-09-11T04:00:00Z","v":740597,"vw":48.289681},{"c":47.32,"h":48.462,"l":46.88,"n":12804,"o":47.47,"t":"2026-09-14T04:00:00Z","v":585879,"vw":47.610538},{"c":47.8,"h":48.81,"l":47.46,"n":13872,"o":47.5,"t":"2026-09-15T04:00:00Z","v":566144,"vw":47.806761},{"c":46.82,"h":48.42,"l":46.4553,"n":11608,"o":47.5,"t":"2026-09-16T04:00:00Z","v":582358,"vw":47.351012},{"c":46.87,"h":48.38,"l":46.44,"n":12281,"o":48.12,"t":"2026-09-17T04:00:00Z","v":654795,"vw":47.145688},{"c":45.46,"h":46.2,"l":43.8977,"n":13716,"o":45.89,"t":"2026-09-18T04:00:00Z","v":1426266,"vw":45.218333},{"c":43.8,"h":45.79,"l":43.56,"n":13847,"o":45.79,"t":"2026-09-21T04:00:00Z","v":645700,"vw":44.187911},{"c":44.65,"h":45.305,"l":43.51,"n":11950,"o":43.99,"t":"2026-09-22T04:00:00Z","v":691301,"vw":44.473418},{"c":43.48,"h":43.69,"l":42.365,"n":11055,"o":43.65,"t":"2026-09-23T04:00:00Z","v":416478,"vw":43.237371},{"c":43.48,"h":44.03,"l":42.91,"n":8537,"o":43.24,"t":"2026-09-24T04:00:00Z","v":341771,"vw":43.479139},{"c":43.95,"h":44.29,"l":43.5,"n":9809,"o":43.86,"t":"2026-09-25T04:00:00Z","v":351343,"vw":43.954323},{"c":42.85,"h":43.95,"l":42.6,"n":10914,"o":43.11,"t":"2026-09-28T04:00:00Z","v":400710,"vw":43.074498},{"c":42.88,"h":43.4923,"l":42.31,"n":8384,"o":43.12,"t":"2026-09-29T04:00:00Z","v":318833,"vw":42.795131},{"c":42.57,"h":43.7,"l":42.37,"n":8501,"o":43.42,"t":"2026-09-30T04:00:00Z","v":365716,"vw":42.822388},{"c":42.09,"h":42.95,"l":41.64,"n":10074,"o":42.58,"t":"2026-10-01T04:00:00Z","v":463033,"vw":42.227712},{"c":42.29,"h":43.09,"l":41.61,"n":8843,"o":42.75,"t":"2026-10-02T04:00:00Z","v":402724,"vw":42.249636},{"c":41.64,"h":42.47,"l":41.62,"n":10174,"o":42.36,"t":"2026-10-05T04:00:00Z","v":447818,"vw":41.840652},{"c":41.57,"h":41.86,"l":41.325,"n":8883,"o":41.86,"t":"2026-10-06T04:00:00Z","v":435762,"vw":41.58714},{"c":40.68,"h":40.71,"l":39.95,"n":10487,"o":40.49,"t":"2026-10-07T04:00:00Z","v":633717,"vw":40.529326},{"c":41.66,"h":41.75,"l":40.5,"n":9340,"o":40.59,"t":"2026-10-08T04:00:00Z","v":393598,"vw":41.310934},{"c":40.69,"h":42.1499,"l":40.66,"n":7242,"o":42,"t":"2026-10-09T04:00:00Z","v":289251,"vw":41.091366},{"c":39.73,"h":40.59,"l":39.73,"n":10330,"o":40.5,"t":"2026-10-12T04:00:00Z","v":462170,"vw":39.948221},{"c":40.2,"h":40.47,"l":39.62,"n":9472,"o":39.78,"t":"2026-10-13T04:00:00Z","v":412755,"vw":40.012345},{"c":38.72,"h":40.0062,"l":38.145,"n":12677,"o":39.51,"t":"2026-10-14T04:00:00Z","v":509586,"vw":38.843937},{"c":39.63,"h":39.87,"l":38.5351,"n":7452,"o":39.3,"t":"2026-10-15T04:00:00Z","v":343921,"vw":39.408331}],"volatilityBars":[{"c":40.7,"h":40.7,"l":40.7,"n":9,"o":40.7,"t":"2026-10-08T08:00:00Z","v":510,"vw":40.7},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-10-08T08:15:00Z","v":199,"vw":40.64},{"c":40.75,"h":40.75,"l":40.75,"n":2,"o":40.75,"t":"2026-10-08T12:00:00Z","v":200,"vw":40.75},{"c":40.9966,"h":40.9966,"l":40.9966,"n":2,"o":40.9966,"t":"2026-10-08T13:00:00Z","v":110,"vw":40.9966},{"c":40.952,"h":40.952,"l":40.5,"n":244,"o":40.59,"t":"2026-10-08T13:30:00Z","v":14254,"vw":40.72488},{"c":41.11,"h":41.28,"l":40.9,"n":206,"o":40.9,"t":"2026-10-08T13:45:00Z","v":12899,"vw":41.075755},{"c":40.855,"h":41.34,"l":40.82,"n":316,"o":41.17,"t":"2026-10-08T14:00:00Z","v":14069,"vw":41.128635},{"c":40.89,"h":40.89,"l":40.77,"n":229,"o":40.82,"t":"2026-10-08T14:15:00Z","v":6056,"vw":40.822753},{"c":40.78,"h":40.9,"l":40.745,"n":208,"o":40.87,"t":"2026-10-08T14:30:00Z","v":8304,"vw":40.861074},{"c":40.735,"h":40.7932,"l":40.66,"n":307,"o":40.78,"t":"2026-10-08T14:45:00Z","v":9279,"vw":40.738312},{"c":40.85,"h":40.895,"l":40.7,"n":218,"o":40.755,"t":"2026-10-08T15:00:00Z","v":6167,"vw":40.780399},{"c":40.88,"h":40.92,"l":40.78,"n":209,"o":40.83,"t":"2026-10-08T15:15:00Z","v":8246,"vw":40.83825},{"c":40.815,"h":40.91,"l":40.815,"n":150,"o":40.8856,"t":"2026-10-08T15:30:00Z","v":3835,"vw":40.877729},{"c":40.85,"h":40.88,"l":40.83,"n":133,"o":40.85,"t":"2026-10-08T15:45:00Z","v":3170,"vw":40.861339},{"c":40.92,"h":40.92,"l":40.785,"n":214,"o":40.85,"t":"2026-10-08T16:00:00Z","v":7969,"vw":40.834585},{"c":40.91,"h":41.34,"l":40.91,"n":279,"o":40.94,"t":"2026-10-08T16:15:00Z","v":8398,"vw":41.094806},{"c":41.005,"h":41.09,"l":40.87,"n":229,"o":40.95,"t":"2026-10-08T16:30:00Z","v":7967,"vw":40.963898},{"c":41.12,"h":41.12,"l":40.83,"n":288,"o":41.025,"t":"2026-10-08T16:45:00Z","v":10306,"vw":40.964624},{"c":41.325,"h":41.325,"l":41.01,"n":320,"o":41.07,"t":"2026-10-08T17:00:00Z","v":10021,"vw":41.094818},{"c":41.265,"h":41.41,"l":41.19,"n":313,"o":41.325,"t":"2026-10-08T17:15:00Z","v":14101,"vw":41.296924},{"c":41.34,"h":41.34,"l":41.18,"n":153,"o":41.255,"t":"2026-10-08T17:30:00Z","v":4208,"vw":41.251328},{"c":41.4,"h":41.5,"l":41.33,"n":308,"o":41.4,"t":"2026-10-08T17:45:00Z","v":9552,"vw":41.420211},{"c":41.33,"h":41.4,"l":41.28,"n":174,"o":41.4,"t":"2026-10-08T18:00:00Z","v":6905,"vw":41.346326},{"c":41.245,"h":41.35,"l":41.24,"n":74,"o":41.35,"t":"2026-10-08T18:15:00Z","v":1582,"vw":41.29542},{"c":41.17,"h":41.245,"l":41.14,"n":125,"o":41.245,"t":"2026-10-08T18:30:00Z","v":5613,"vw":41.193183},{"c":41.14,"h":41.24,"l":41.1,"n":197,"o":41.21,"t":"2026-10-08T18:45:00Z","v":8633,"vw":41.177788},{"c":41.2633,"h":41.28,"l":41.15,"n":230,"o":41.2,"t":"2026-10-08T19:00:00Z","v":4584,"vw":41.232882},{"c":41.16,"h":41.26,"l":41.16,"n":249,"o":41.25,"t":"2026-10-08T19:15:00Z","v":5596,"vw":41.219939},{"c":41.35,"h":41.385,"l":41.155,"n":412,"o":41.155,"t":"2026-10-08T19:30:00Z","v":13271,"vw":41.258611},{"c":41.66,"h":41.75,"l":41.355,"n":1706,"o":41.355,"t":"2026-10-08T19:45:00Z","v":78883,"vw":41.577225},{"c":41.66,"h":41.66,"l":41.66,"n":49,"o":41.66,"t":"2026-10-08T20:00:00Z","v":70471,"vw":41.66},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-08T22:15:00Z","v":120,"vw":41.6},{"c":41.3,"h":41.3,"l":41.3,"n":7,"o":41.3,"t":"2026-10-08T23:30:00Z","v":109,"vw":41.3},{"c":42.17,"h":42.2,"l":41.98,"n":21,"o":41.98,"t":"2026-10-09T08:00:00Z","v":808,"vw":42.096798},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-09T08:15:00Z","v":164,"vw":42.17},{"c":42.2701,"h":42.2701,"l":42.2701,"n":1,"o":42.2701,"t":"2026-10-09T09:30:00Z","v":120,"vw":42.2701},{"c":41.8,"h":41.8,"l":41.8,"n":7,"o":41.8,"t":"2026-10-09T11:00:00Z","v":1095,"vw":41.8},{"c":42.05,"h":42.05,"l":42.05,"n":3,"o":42.05,"t":"2026-10-09T11:15:00Z","v":202,"vw":42.05},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-09T12:30:00Z","v":444,"vw":42.05},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-09T12:45:00Z","v":488,"vw":41.95},{"c":41.553,"h":42.1499,"l":41.5,"n":287,"o":42,"t":"2026-10-09T13:30:00Z","v":18216,"vw":41.789183},{"c":41.79,"h":41.9409,"l":41.37,"n":123,"o":41.57,"t":"2026-10-09T13:45:00Z","v":4584,"vw":41.700661},{"c":41.68,"h":41.82,"l":41.56,"n":183,"o":41.82,"t":"2026-10-09T14:00:00Z","v":5251,"vw":41.709571},{"c":41.625,"h":41.75,"l":41.625,"n":62,"o":41.74,"t":"2026-10-09T14:15:00Z","v":2409,"vw":41.719219},{"c":41.555,"h":41.71,"l":41.49,"n":178,"o":41.64,"t":"2026-10-09T14:30:00Z","v":6346,"vw":41.589865},{"c":41.495,"h":41.61,"l":41.47,"n":108,"o":41.555,"t":"2026-10-09T14:45:00Z","v":5011,"vw":41.541113},{"c":41.64,"h":41.64,"l":41.54,"n":152,"o":41.55,"t":"2026-10-09T15:00:00Z","v":5783,"vw":41.588986},{"c":41.68,"h":41.76,"l":41.67,"n":135,"o":41.67,"t":"2026-10-09T15:15:00Z","v":4887,"vw":41.718206},{"c":41.6,"h":41.71,"l":41.58,"n":103,"o":41.58,"t":"2026-10-09T15:30:00Z","v":2179,"vw":41.653993},{"c":41.51,"h":41.62,"l":41.51,"n":147,"o":41.62,"t":"2026-10-09T15:45:00Z","v":6810,"vw":41.553558},{"c":41.395,"h":41.53,"l":41.37,"n":105,"o":41.48,"t":"2026-10-09T16:00:00Z","v":4088,"vw":41.446484},{"c":41.44,"h":41.44,"l":41.38,"n":137,"o":41.405,"t":"2026-10-09T16:15:00Z","v":4574,"vw":41.406977},{"c":41.55,"h":41.55,"l":41.415,"n":124,"o":41.45,"t":"2026-10-09T16:30:00Z","v":3061,"vw":41.452586},{"c":41.4,"h":41.46,"l":41.39,"n":90,"o":41.45,"t":"2026-10-09T16:45:00Z","v":3729,"vw":41.437907},{"c":41.3,"h":41.45,"l":41.3,"n":110,"o":41.41,"t":"2026-10-09T17:00:00Z","v":4091,"vw":41.358683},{"c":41.2975,"h":41.37,"l":41.25,"n":110,"o":41.305,"t":"2026-10-09T17:15:00Z","v":3928,"vw":41.311094},{"c":41.37,"h":41.37,"l":41.295,"n":83,"o":41.295,"t":"2026-10-09T17:30:00Z","v":2661,"vw":41.333331},{"c":41.37,"h":41.42,"l":41.3268,"n":190,"o":41.38,"t":"2026-10-09T17:45:00Z","v":7010,"vw":41.35319},{"c":41.23,"h":41.3899,"l":41.23,"n":264,"o":41.3899,"t":"2026-10-09T18:00:00Z","v":6099,"vw":41.325271},{"c":41.19,"h":41.26,"l":41.185,"n":136,"o":41.225,"t":"2026-10-09T18:15:00Z","v":2997,"vw":41.205313},{"c":41.15,"h":41.23,"l":41.15,"n":169,"o":41.16,"t":"2026-10-09T18:30:00Z","v":5073,"vw":41.202503},{"c":41.16,"h":41.22,"l":41.11,"n":217,"o":41.1601,"t":"2026-10-09T18:45:00Z","v":5503,"vw":41.176736},{"c":41.05,"h":41.1688,"l":41.05,"n":177,"o":41.14,"t":"2026-10-09T19:00:00Z","v":7449,"vw":41.112999},{"c":40.945,"h":41.059,"l":40.936,"n":252,"o":41.03,"t":"2026-10-09T19:15:00Z","v":20722,"vw":40.990193},{"c":40.81,"h":40.96,"l":40.81,"n":469,"o":40.8758,"t":"2026-10-09T19:30:00Z","v":13899,"vw":40.901154},{"c":40.69,"h":40.9,"l":40.66,"n":1193,"o":40.79,"t":"2026-10-09T19:45:00Z","v":40287,"vw":40.753479},{"c":41.5,"h":41.5,"l":40.69,"n":31,"o":40.69,"t":"2026-10-09T20:00:00Z","v":70453,"vw":40.696578},{"c":41.0038,"h":41.0038,"l":41.0038,"n":1,"o":41.0038,"t":"2026-10-09T21:45:00Z","v":140,"vw":41.0038},{"c":40.9,"h":40.9,"l":40.9,"n":5,"o":40.9,"t":"2026-10-09T23:00:00Z","v":146,"vw":40.9},{"c":40.9,"h":40.9,"l":40.9,"n":14,"o":40.9,"t":"2026-10-12T08:00:00Z","v":671,"vw":40.9},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-12T12:15:00Z","v":100,"vw":40.65},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-12T12:30:00Z","v":184,"vw":41.54},{"c":40.5,"h":40.59,"l":40.2,"n":486,"o":40.5,"t":"2026-10-12T13:30:00Z","v":24345,"vw":40.449131},{"c":40.34,"h":40.405,"l":40.15,"n":268,"o":40.405,"t":"2026-10-12T13:45:00Z","v":11789,"vw":40.267232},{"c":40.29,"h":40.42,"l":40.26,"n":347,"o":40.42,"t":"2026-10-12T14:00:00Z","v":13855,"vw":40.333619},{"c":40.055,"h":40.3251,"l":39.9105,"n":375,"o":40.23,"t":"2026-10-12T14:15:00Z","v":16951,"vw":40.046867},{"c":40.024,"h":40.13,"l":40.0161,"n":188,"o":40.0161,"t":"2026-10-12T14:30:00Z","v":7922,"vw":40.067376},{"c":40.21,"h":40.21,"l":39.99,"n":235,"o":40.0036,"t":"2026-10-12T14:45:00Z","v":7080,"vw":40.098206},{"c":40.254,"h":40.254,"l":40.2,"n":65,"o":40.2,"t":"2026-10-12T15:00:00Z","v":1747,"vw":40.226},{"c":40.155,"h":40.24,"l":40.155,"n":94,"o":40.2,"t":"2026-10-12T15:15:00Z","v":2311,"vw":40.203092},{"c":40.21,"h":40.251,"l":40.155,"n":61,"o":40.155,"t":"2026-10-12T15:30:00Z","v":1254,"vw":40.203},{"c":40.215,"h":40.215,"l":40.2,"n":44,"o":40.2,"t":"2026-10-12T15:45:00Z","v":3875,"vw":40.213727},{"c":40.23,"h":40.266,"l":40.185,"n":193,"o":40.266,"t":"2026-10-12T16:00:00Z","v":5323,"vw":40.212446},{"c":40.24,"h":40.29,"l":40.24,"n":84,"o":40.2899,"t":"2026-10-12T16:15:00Z","v":2217,"vw":40.258833},{"c":40.15,"h":40.26,"l":40.1471,"n":78,"o":40.19,"t":"2026-10-12T16:30:00Z","v":1974,"vw":40.185925},{"c":40.1,"h":40.17,"l":40.1,"n":108,"o":40.17,"t":"2026-10-12T16:45:00Z","v":5880,"vw":40.147514},{"c":40.13,"h":40.13,"l":40.01,"n":252,"o":40.03,"t":"2026-10-12T17:00:00Z","v":7167,"vw":40.057767},{"c":40,"h":40.07,"l":40,"n":130,"o":40.06,"t":"2026-10-12T17:15:00Z","v":3083,"vw":40.025126},{"c":39.98,"h":40.01,"l":39.9601,"n":140,"o":39.9601,"t":"2026-10-12T17:30:00Z","v":3667,"vw":39.980784},{"c":40.03,"h":40.0699,"l":40.01,"n":248,"o":40.01,"t":"2026-10-12T17:45:00Z","v":7474,"vw":40.030397},{"c":40.06,"h":40.14,"l":40.06,"n":75,"o":40.1,"t":"2026-10-12T18:00:00Z","v":3469,"vw":40.129466},{"c":40.1,"h":40.14,"l":40.081,"n":197,"o":40.09,"t":"2026-10-12T18:15:00Z","v":7524,"vw":40.10597},{"c":39.9925,"h":40.15,"l":39.9925,"n":180,"o":40.15,"t":"2026-10-12T18:30:00Z","v":4731,"vw":40.037372},{"c":39.95,"h":40.02,"l":39.9,"n":317,"o":40.02,"t":"2026-10-12T18:45:00Z","v":8784,"vw":39.943838},{"c":39.965,"h":39.965,"l":39.91,"n":316,"o":39.93,"t":"2026-10-12T19:00:00Z","v":8182,"vw":39.932764},{"c":39.84,"h":39.94,"l":39.8,"n":516,"o":39.94,"t":"2026-10-12T19:15:00Z","v":25485,"vw":39.851258},{"c":39.82,"h":39.8699,"l":39.78,"n":611,"o":39.84,"t":"2026-10-12T19:30:00Z","v":26682,"vw":39.819735},{"c":39.74,"h":39.925,"l":39.73,"n":1704,"o":39.83,"t":"2026-10-12T19:45:00Z","v":73820,"vw":39.816725},{"c":39.73,"h":39.73,"l":39.73,"n":38,"o":39.73,"t":"2026-10-12T20:00:00Z","v":82518,"vw":39.73},{"c":40.44,"h":40.44,"l":40.44,"n":2,"o":40.44,"t":"2026-10-12T20:15:00Z","v":250,"vw":40.44},{"c":40.322,"h":40.322,"l":40.322,"n":1,"o":40.322,"t":"2026-10-12T21:15:00Z","v":100,"vw":40.322},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-13T08:15:00Z","v":500,"vw":40},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-13T12:45:00Z","v":125,"vw":40.1},{"c":39.95,"h":39.95,"l":39.95,"n":18,"o":39.95,"t":"2026-10-13T13:00:00Z","v":423,"vw":39.95},{"c":39.9,"h":39.9,"l":39.9,"n":13,"o":39.9,"t":"2026-10-13T13:15:00Z","v":528,"vw":39.9},{"c":40.14,"h":40.145,"l":39.78,"n":273,"o":39.78,"t":"2026-10-13T13:30:00Z","v":18796,"vw":39.947465},{"c":39.8125,"h":40.04,"l":39.72,"n":203,"o":40.04,"t":"2026-10-13T13:45:00Z","v":8549,"vw":39.929719},{"c":40.235,"h":40.47,"l":39.62,"n":794,"o":39.74,"t":"2026-10-13T14:00:00Z","v":55292,"vw":40.048465},{"c":40,"h":40.075,"l":39.81,"n":342,"o":39.98,"t":"2026-10-13T14:15:00Z","v":20354,"vw":39.967746},{"c":40,"h":40,"l":39.8,"n":242,"o":40,"t":"2026-10-13T14:30:00Z","v":19675,"vw":39.929743},{"c":40,"h":40.07,"l":39.98,"n":278,"o":40.05,"t":"2026-10-13T14:45:00Z","v":11033,"vw":40.027705},{"c":39.845,"h":39.91,"l":39.8,"n":165,"o":39.89,"t":"2026-10-13T15:00:00Z","v":7415,"vw":39.86056},{"c":39.875,"h":39.94,"l":39.77,"n":318,"o":39.77,"t":"2026-10-13T15:15:00Z","v":20338,"vw":39.898839},{"c":39.83,"h":39.895,"l":39.8001,"n":215,"o":39.85,"t":"2026-10-13T15:30:00Z","v":9154,"vw":39.835026},{"c":39.84,"h":39.88,"l":39.81,"n":185,"o":39.83,"t":"2026-10-13T15:45:00Z","v":7074,"vw":39.834409},{"c":39.915,"h":39.915,"l":39.84,"n":140,"o":39.875,"t":"2026-10-13T16:00:00Z","v":3038,"vw":39.878439},{"c":39.95,"h":39.965,"l":39.9,"n":196,"o":39.915,"t":"2026-10-13T16:15:00Z","v":5467,"vw":39.926061},{"c":40.035,"h":40.04,"l":39.925,"n":163,"o":39.925,"t":"2026-10-13T16:30:00Z","v":7657,"vw":39.986608},{"c":40.015,"h":40.09,"l":40.015,"n":198,"o":40.035,"t":"2026-10-13T16:45:00Z","v":9508,"vw":40.042894},{"c":40.035,"h":40.0687,"l":39.94,"n":172,"o":40,"t":"2026-10-13T17:00:00Z","v":7493,"vw":40.001124},{"c":40,"h":40.09,"l":40,"n":155,"o":40.03,"t":"2026-10-13T17:15:00Z","v":4933,"vw":40.033839},{"c":39.85,"h":40.03,"l":39.85,"n":177,"o":40.03,"t":"2026-10-13T17:30:00Z","v":4990,"vw":39.955002},{"c":39.83,"h":39.855,"l":39.72,"n":186,"o":39.84,"t":"2026-10-13T17:45:00Z","v":5493,"vw":39.806969},{"c":39.94,"h":39.985,"l":39.835,"n":208,"o":39.835,"t":"2026-10-13T18:00:00Z","v":5836,"vw":39.933933},{"c":39.91,"h":39.95,"l":39.85,"n":173,"o":39.92,"t":"2026-10-13T18:15:00Z","v":5815,"vw":39.921591},{"c":39.925,"h":39.925,"l":39.84,"n":162,"o":39.85,"t":"2026-10-13T18:30:00Z","v":4542,"vw":39.872651},{"c":39.88,"h":39.95,"l":39.84,"n":340,"o":39.925,"t":"2026-10-13T18:45:00Z","v":9973,"vw":39.903823},{"c":39.9399,"h":39.96,"l":39.89,"n":317,"o":39.9,"t":"2026-10-13T19:00:00Z","v":9268,"vw":39.924111},{"c":39.88,"h":39.915,"l":39.84,"n":314,"o":39.915,"t":"2026-10-13T19:15:00Z","v":6636,"vw":39.872949},{"c":40,"h":40.025,"l":39.88,"n":570,"o":39.88,"t":"2026-10-13T19:30:00Z","v":18855,"vw":39.963153},{"c":40.2,"h":40.2,"l":39.96,"n":1175,"o":39.98,"t":"2026-10-13T19:45:00Z","v":43170,"vw":40.063316},{"c":40.2,"h":40.2,"l":40.2,"n":33,"o":40.2,"t":"2026-10-13T20:00:00Z","v":64961,"vw":40.2},{"c":40.01,"h":40.01,"l":40.01,"n":4,"o":40.01,"t":"2026-10-13T20:30:00Z","v":440,"vw":40.01},{"c":40,"h":40,"l":40,"n":10,"o":40,"t":"2026-10-14T12:30:00Z","v":237,"vw":40},{"c":39.8021,"h":39.8021,"l":39.8021,"n":1,"o":39.8021,"t":"2026-10-14T12:45:00Z","v":100,"vw":39.8021},{"c":39.5,"h":39.54,"l":39.5,"n":9,"o":39.54,"t":"2026-10-14T13:15:00Z","v":456,"vw":39.527302},{"c":39.84,"h":40.0062,"l":39.5,"n":286,"o":39.51,"t":"2026-10-14T13:30:00Z","v":10321,"vw":39.600782},{"c":39.5,"h":39.885,"l":39.5,"n":162,"o":39.88,"t":"2026-10-14T13:45:00Z","v":5435,"vw":39.664148},{"c":39.52,"h":39.71,"l":39.41,"n":267,"o":39.53,"t":"2026-10-14T14:00:00Z","v":13676,"vw":39.569366},{"c":39.77,"h":39.77,"l":39.42,"n":256,"o":39.53,"t":"2026-10-14T14:15:00Z","v":7608,"vw":39.608719},{"c":39.9,"h":39.945,"l":39.81,"n":191,"o":39.8246,"t":"2026-10-14T14:30:00Z","v":4982,"vw":39.8711},{"c":39.805,"h":39.94,"l":39.73,"n":297,"o":39.89,"t":"2026-10-14T14:45:00Z","v":7905,"vw":39.864873},{"c":39.685,"h":39.825,"l":39.66,"n":186,"o":39.825,"t":"2026-10-14T15:00:00Z","v":5760,"vw":39.742385},{"c":39.685,"h":39.69,"l":39.53,"n":371,"o":39.65,"t":"2026-10-14T15:15:00Z","v":16080,"vw":39.618798},{"c":39.68,"h":39.77,"l":39.6236,"n":278,"o":39.6645,"t":"2026-10-14T15:30:00Z","v":7829,"vw":39.685731},{"c":39.635,"h":39.7,"l":39.61,"n":165,"o":39.665,"t":"2026-10-14T15:45:00Z","v":4673,"vw":39.660988},{"c":39.49,"h":39.695,"l":39.46,"n":319,"o":39.65,"t":"2026-10-14T16:00:00Z","v":11137,"vw":39.569655},{"c":39.4001,"h":39.48,"l":39.3121,"n":322,"o":39.4796,"t":"2026-10-14T16:15:00Z","v":16476,"vw":39.412069},{"c":39.56,"h":39.61,"l":39.41,"n":245,"o":39.41,"t":"2026-10-14T16:30:00Z","v":9457,"vw":39.524474},{"c":39.07,"h":39.565,"l":38.9,"n":511,"o":39.56,"t":"2026-10-14T16:45:00Z","v":45472,"vw":39.097646},{"c":38.89,"h":39.09,"l":38.89,"n":192,"o":39.08,"t":"2026-10-14T17:00:00Z","v":5510,"vw":38.981573},{"c":38.885,"h":38.9267,"l":38.85,"n":192,"o":38.88,"t":"2026-10-14T17:15:00Z","v":5453,"vw":38.874322},{"c":38.65,"h":38.86,"l":38.65,"n":305,"o":38.86,"t":"2026-10-14T17:30:00Z","v":7338,"vw":38.769267},{"c":38.33,"h":38.68,"l":38.33,"n":464,"o":38.65,"t":"2026-10-14T17:45:00Z","v":20016,"vw":38.480781},{"c":38.39,"h":38.39,"l":38.33,"n":428,"o":38.3705,"t":"2026-10-14T18:00:00Z","v":13000,"vw":38.367786},{"c":38.38,"h":38.45,"l":38.36,"n":607,"o":38.37,"t":"2026-10-14T18:15:00Z","v":21884,"vw":38.403274},{"c":38.201,"h":38.36,"l":38.201,"n":427,"o":38.33,"t":"2026-10-14T18:30:00Z","v":11994,"vw":38.281255},{"c":38.325,"h":38.35,"l":38.185,"n":521,"o":38.2,"t":"2026-10-14T18:45:00Z","v":21593,"vw":38.275482},{"c":38.28,"h":38.325,"l":38.2,"n":508,"o":38.325,"t":"2026-10-14T19:00:00Z","v":17336,"vw":38.263037},{"c":38.29,"h":38.38,"l":38.24,"n":572,"o":38.27,"t":"2026-10-14T19:15:00Z","v":16726,"vw":38.30629},{"c":38.2494,"h":38.33,"l":38.145,"n":729,"o":38.26,"t":"2026-10-14T19:30:00Z","v":25231,"vw":38.257655},{"c":38.71,"h":38.78,"l":38.23,"n":1824,"o":38.23,"t":"2026-10-14T19:45:00Z","v":81237,"vw":38.578477},{"c":39,"h":39,"l":38.68,"n":44,"o":38.68,"t":"2026-10-14T20:00:00Z","v":69918,"vw":38.720881},{"c":38.97,"h":38.97,"l":38.97,"n":1,"o":38.97,"t":"2026-10-14T21:45:00Z","v":133,"vw":38.97},{"c":38.5775,"h":39,"l":38.5775,"n":3,"o":39,"t":"2026-10-14T22:00:00Z","v":370,"vw":38.698214},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-14T22:15:00Z","v":100,"vw":38.7},{"c":38.2034,"h":38.2034,"l":38.2034,"n":1,"o":38.2034,"t":"2026-10-14T22:30:00Z","v":6000,"vw":38.2034},{"c":38.78,"h":38.78,"l":38.78,"n":2,"o":38.78,"t":"2026-10-14T23:45:00Z","v":110,"vw":38.78},{"c":39.16,"h":39.16,"l":38.5,"n":16,"o":38.5,"t":"2026-10-15T08:00:00Z","v":477,"vw":38.818421},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-15T08:45:00Z","v":104,"vw":39.17},{"c":39.38,"h":39.38,"l":39.38,"n":2,"o":39.38,"t":"2026-10-15T09:15:00Z","v":104,"vw":39.38},{"c":39.56,"h":39.56,"l":39.55,"n":7,"o":39.55,"t":"2026-10-15T11:15:00Z","v":500,"vw":39.556923},{"c":39.3203,"h":39.36,"l":39.3203,"n":4,"o":39.36,"t":"2026-10-15T11:30:00Z","v":204,"vw":39.34015},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-15T11:45:00Z","v":150,"vw":39.8},{"c":39.22,"h":39.5,"l":39.22,"n":8,"o":39.5,"t":"2026-10-15T12:30:00Z","v":677,"vw":39.43},{"c":39,"h":39.2,"l":39,"n":24,"o":39.2,"t":"2026-10-15T12:45:00Z","v":1824,"vw":39.073677},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-15T13:00:00Z","v":500,"vw":39.15},{"c":38.78,"h":39.41,"l":38.78,"n":340,"o":39.3,"t":"2026-10-15T13:30:00Z","v":13178,"vw":39.162906},{"c":38.64,"h":39.275,"l":38.5351,"n":492,"o":38.9953,"t":"2026-10-15T13:45:00Z","v":34884,"vw":38.887963},{"c":39.15,"h":39.15,"l":38.7,"n":286,"o":38.79,"t":"2026-10-15T14:00:00Z","v":10463,"vw":39.035967},{"c":38.85,"h":39.165,"l":38.85,"n":239,"o":39.165,"t":"2026-10-15T14:15:00Z","v":12140,"vw":38.99272},{"c":39.37,"h":39.4999,"l":38.95,"n":268,"o":39.02,"t":"2026-10-15T14:30:00Z","v":10077,"vw":39.15141},{"c":39.346,"h":39.36,"l":39.175,"n":272,"o":39.36,"t":"2026-10-15T14:45:00Z","v":7073,"vw":39.242514},{"c":39.6,"h":39.73,"l":39.35,"n":234,"o":39.35,"t":"2026-10-15T15:00:00Z","v":11417,"vw":39.548957},{"c":39.61,"h":39.87,"l":39.51,"n":533,"o":39.62,"t":"2026-10-15T15:15:00Z","v":17392,"vw":39.687803},{"c":39.58,"h":39.67,"l":39.555,"n":114,"o":39.63,"t":"2026-10-15T15:30:00Z","v":4760,"vw":39.600344},{"c":39.61,"h":39.61,"l":39.405,"n":106,"o":39.51,"t":"2026-10-15T15:45:00Z","v":2644,"vw":39.487398},{"c":39.38,"h":39.5699,"l":39.38,"n":118,"o":39.53,"t":"2026-10-15T16:00:00Z","v":6192,"vw":39.493494},{"c":39.28,"h":39.44,"l":39.215,"n":225,"o":39.44,"t":"2026-10-15T16:15:00Z","v":9337,"vw":39.305842},{"c":39.24,"h":39.36,"l":39.22,"n":70,"o":39.295,"t":"2026-10-15T16:30:00Z","v":2076,"vw":39.298226},{"c":39.35,"h":39.36,"l":39.265,"n":120,"o":39.3,"t":"2026-10-15T16:45:00Z","v":2930,"vw":39.309242},{"c":39.45,"h":39.45,"l":39.45,"n":15,"o":39.45,"t":"2026-10-15T18:00:00Z","v":249,"vw":39.45},{"c":39.395,"h":39.49,"l":39.325,"n":147,"o":39.45,"t":"2026-10-15T18:15:00Z","v":3041,"vw":39.396187},{"c":39.4,"h":39.57,"l":39.39,"n":202,"o":39.47,"t":"2026-10-15T18:30:00Z","v":6610,"vw":39.471619},{"c":39.58,"h":39.58,"l":39.39,"n":196,"o":39.4,"t":"2026-10-15T18:45:00Z","v":7452,"vw":39.452706},{"c":39.61,"h":39.61,"l":39.54,"n":114,"o":39.595,"t":"2026-10-15T19:00:00Z","v":4233,"vw":39.582397},{"c":39.63,"h":39.76,"l":39.58,"n":253,"o":39.65,"t":"2026-10-15T19:15:00Z","v":6142,"vw":39.657225},{"c":39.6999,"h":39.6999,"l":39.575,"n":422,"o":39.63,"t":"2026-10-15T19:30:00Z","v":11214,"vw":39.648971},{"c":39.665,"h":39.72,"l":39.56,"n":1318,"o":39.66,"t":"2026-10-15T19:45:00Z","v":47392,"vw":39.644617},{"c":39.63,"h":39.63,"l":39.63,"n":30,"o":39.63,"t":"2026-10-15T20:00:00Z","v":93328,"vw":39.63},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-15T20:30:00Z","v":200,"vw":39.63},{"c":39.78,"h":39.78,"l":39.77,"n":8,"o":39.77,"t":"2026-10-15T20:45:00Z","v":1000,"vw":39.773671}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5,"strike":61.11459283062755,"iv":5.850087242228451,"gamma":0.014782014133920373,"theta":-1.0916707038629645,"vega":0.003572153635146079,"rho":0.00009109249069320866,"breakevenPct":54.88836810112505},{"delta":0.15,"premium":0.4573585417577277,"strike":56.05386288507937,"iv":4.7159471145189205,"gamma":0.08811678701485076,"theta":-0.9222736879141823,"vega":0.00435608999861524,"rho":0.0001436137282500589,"breakevenPct":42.05938015796153},{"delta":0.2,"premium":0.41056866222536204,"strike":52.82110757193411,"iv":3.844008509098276,"gamma":0.16709045052374108,"theta":-0.7681106416165218,"vega":0.005089861646095055,"rho":0.00019617652918899918,"breakevenPct":33.815174042633146},{"delta":0.25,"premium":0.36377878269299646,"strike":49.588352258788845,"iv":2.9720699036776317,"gamma":0.24606411403263137,"theta":-0.6139475953188611,"vega":0.005823633293574869,"rho":0.00024873933012793946,"breakevenPct":25.57096792730478},{"delta":0.3,"premium":0.3169889031606308,"strike":46.35559694564358,"iv":2.1001312982569873,"gamma":0.32503777754152163,"theta":-0.4597845490212007,"vega":0.006557404941054684,"rho":0.00030130213106687966,"breakevenPct":17.326761811976404},{"delta":0.35,"premium":0.2701990236282652,"strike":43.12284163249832,"iv":1.228192692836343,"gamma":0.40401144105041187,"theta":-0.30562150272354016,"vega":0.007291176588534499,"rho":0.00035386493200581997,"breakevenPct":9.082555696648036},{"delta":0.4,"premium":0.29842345886229393,"strike":39.97159634086565,"iv":0.4291536602029704,"gamma":0.47769326254432976,"theta":-0.1726964063200862,"vega":0.0079949119466113,"rho":0.0004051695394190879,"breakevenPct":1.2318245342582819},{"delta":0.45,"premium":2.457936954812071,"strike":39.13619460162009,"iv":1.7013201367608968,"gamma":0.40102451384814686,"theta":-0.6431789451461416,"vega":0.007845263317531914,"rho":0.0004207266484264878,"breakevenPct":4.560411152418701},{"delta":0.5,"premium":4.617450450761847,"strike":38.30079286237453,"iv":2.9734866133188227,"gamma":0.32435576515196396,"theta":-1.113661483972197,"vega":0.007695614688452526,"rho":0.0004362837574338878,"breakevenPct":7.88899777057912},{"delta":0.55,"premium":6.776963946711626,"strike":37.46539112312897,"iv":4.24565308987675,"gamma":0.24768701645578095,"theta":-1.5841440227982528,"vega":0.007545966059373138,"rho":0.00045184086644128776,"breakevenPct":11.217584388739544},{"delta":0.6,"premium":8.9364774426614,"strike":36.629989383883405,"iv":5.517819566434675,"gamma":0.1710182677595981,"theta":-2.054626561624308,"vega":0.007396317430293751,"rho":0.0004673979754486877,"breakevenPct":14.54617100689996},{"delta":0.65,"premium":11.09599093861118,"strike":35.79458764463784,"iv":6.789986042992603,"gamma":0.09434951906341515,"theta":-2.525109100450363,"vega":0.0072466688012143635,"rho":0.00048295508445608766,"breakevenPct":17.874757625060383},{"delta":0.7,"premium":13.247288626427332,"strike":34.89538857373405,"iv":8,"gamma":0.021321877502761127,"theta":-2.9580949864539474,"vega":0.007069651208198814,"rho":0.0004986150302744032,"breakevenPct":21.022315736956713},{"delta":0.75,"premium":15.238637166861041,"strike":32.754153584020386,"iv":8,"gamma":0.01918099137552652,"theta":-2.661078716722476,"vega":0.006359801984364739,"rho":0.0005162770506248846,"breakevenPct":20.645527277228314},{"delta":0.8,"premium":17.229985707294748,"strike":30.61291859430672,"iv":8,"gamma":0.017040105248291915,"theta":-2.3640624469910043,"vega":0.005649952760530664,"rho":0.0005339390709753661,"breakevenPct":20.268738817499916},{"delta":0.85,"premium":19.74446900763815,"strike":28.130318261886394,"iv":8,"gamma":0.014020650600957328,"theta":-1.945157795984128,"vega":0.004648798373780896,"rho":0.0005391390335254329,"breakevenPct":20.348887052600656},{"delta":0.9,"premium":22.46875115764413,"strike":25.51081619457295,"iv":8,"gamma":0.010648853347104768,"theta":-1.4773708222212019,"vega":0.0035308184713819016,"rho":0.0005393411913197864,"breakevenPct":20.612285953285774}],"put":[{"delta":0.1,"premium":0.9105928609276139,"strike":25.88982152319035,"iv":7.664766094759371,"gamma":0.011471351493570982,"theta":-1.4036745441923364,"vega":0.0035491634583002547,"rho":-0.0001267625739596937,"breakevenPct":37.206564448811626},{"delta":0.15,"premium":1.0369976961825917,"strike":30.39088083926477,"iv":5.876876151726171,"gamma":0.02870045140227296,"theta":-1.4289381791486093,"vega":0.004730348237196763,"rho":-0.00018327694394592472,"breakevenPct":26.20944408476074},{"delta":0.2,"premium":0.6541076247358433,"strike":34.329178717002755,"iv":3.4647187172677203,"gamma":0.13341204728412437,"theta":-0.8678960111940759,"vega":0.0056313783208213,"rho":-0.00022367872111105064,"breakevenPct":15.346729280374788},{"delta":0.25,"premium":0.271217553289095,"strike":38.267476594740735,"iv":1.052561282809271,"gamma":0.23812364316597567,"theta":-0.3068538432395429,"vega":0.006532408404445837,"rho":-0.0002640804982761766,"breakevenPct":4.484014475988843},{"delta":0.3,"premium":0.2739104116222761,"strike":39.140781736423385,"iv":0.6221734693877551,"gamma":0.2578252507782774,"theta":-0.21624029747492218,"vega":0.006911172604635075,"rho":-0.00031680670014708,"breakevenPct":2.295446644542224},{"delta":0.35,"premium":0.36470944309927367,"strike":39.31373227257004,"iv":0.6446224489795919,"gamma":0.25810197163611204,"theta":-0.2331202698028364,"vega":0.007170598408855068,"rho":-0.0003723490482038244,"breakevenPct":2.088932052612449},{"delta":0.4,"premium":0.45550847457627136,"strike":39.48668280871671,"iv":0.6670714285714285,"gamma":0.25837869249394674,"theta":-0.2500002421307506,"vega":0.007430024213075061,"rho":-0.00042789139626056897,"breakevenPct":1.8824174606826731},{"delta":0.45,"premium":0.5463075060532689,"strike":39.659633344863366,"iv":0.6895204081632653,"gamma":0.2586554133517814,"theta":-0.26688021445866483,"vega":0.007689450017295055,"rho":-0.00048343374431731337,"breakevenPct":1.6759028687528976},{"delta":0.5,"premium":0.6371065375302665,"strike":39.83258388101003,"iv":0.7119693877551021,"gamma":0.258932134209616,"theta":-0.283760186786579,"vega":0.007948875821515048,"rho":-0.0005389760923740579,"breakevenPct":1.4693882768231221},{"delta":0.55,"premium":0.7519607377081239,"strike":40.026793279709935,"iv":0.7441822502118522,"gamma":0.2578793254908762,"theta":-0.3028193008202588,"vega":0.00818468675411623,"rho":-0.0005951015573545844,"breakevenPct":1.2699031121120905},{"delta":0.6,"premium":1.5944837910869667,"strike":40.86408327064543,"iv":1.0717525693322256,"gamma":0.2166082470807596,"theta":-0.3877974514533452,"vega":0.00770614782024837,"rho":-0.0006688663092795149,"breakevenPct":1.283058120768065},{"delta":0.65,"premium":2.4370068444658113,"strike":41.70137326158093,"iv":1.3993228884525999,"gamma":0.17533716867064286,"theta":-0.4727756020864319,"vega":0.007227608886380511,"rho":-0.0007426310612044457,"breakevenPct":1.296213129424039},{"delta":0.7,"premium":3.2795298978446543,"strike":42.53866325251643,"iv":1.7268932075729735,"gamma":0.13406609026052624,"theta":-0.5577537527195183,"vega":0.006749069952512652,"rho":-0.0008163958131293764,"breakevenPct":1.3093681380800133},{"delta":0.75,"premium":4.122052951223498,"strike":43.375953243451924,"iv":2.0544635266933473,"gamma":0.09279501185040953,"theta":-0.6427319033526049,"vega":0.0062705310186447925,"rho":-0.000890160565054307,"breakevenPct":1.3225231467359877},{"delta":0.8,"premium":6.311577029648463,"strike":45.49909954112045,"iv":2.8364804716295593,"gamma":0.049375006059770965,"theta":-0.8363462761569503,"vega":0.005697968824310326,"rho":-0.000999251341486787,"breakevenPct":1.4893853406938404},{"delta":0.85,"premium":14.158784404359869,"strike":53.24940192846569,"iv":4.8797032142929115,"gamma":0.023616422913104444,"theta":-1.2053161379786284,"vega":0.004741442714204755,"rho":-0.0012564997995170265,"breakevenPct":1.7329876216545483}]},"raw":{"call":[{"delta":0.1,"premium":0.5,"strike":61.11459283062755,"iv":5.850087242228451,"gamma":0.014782014133920373,"theta":-1.0916707038629645,"vega":0.003572153635146079,"rho":0.00009109249069320866,"breakevenPct":54.88836810112505},{"delta":0.15,"premium":0.4573585417577277,"strike":56.05386288507937,"iv":4.7159471145189205,"gamma":0.08811678701485076,"theta":-0.9222736879141823,"vega":0.00435608999861524,"rho":0.0001436137282500589,"breakevenPct":42.05938015796153},{"delta":0.2,"premium":0.41056866222536204,"strike":52.82110757193411,"iv":3.844008509098276,"gamma":0.16709045052374108,"theta":-0.7681106416165218,"vega":0.005089861646095055,"rho":0.00019617652918899918,"breakevenPct":33.815174042633146},{"delta":0.25,"premium":0.36377878269299646,"strike":49.588352258788845,"iv":2.9720699036776317,"gamma":0.24606411403263137,"theta":-0.6139475953188611,"vega":0.005823633293574869,"rho":0.00024873933012793946,"breakevenPct":25.57096792730478},{"delta":0.3,"premium":0.3169889031606308,"strike":46.35559694564358,"iv":2.1001312982569873,"gamma":0.32503777754152163,"theta":-0.4597845490212007,"vega":0.006557404941054684,"rho":0.00030130213106687966,"breakevenPct":17.326761811976404},{"delta":0.35,"premium":0.2701990236282652,"strike":43.12284163249832,"iv":1.228192692836343,"gamma":0.40401144105041187,"theta":-0.30562150272354016,"vega":0.007291176588534499,"rho":0.00035386493200581997,"breakevenPct":9.082555696648036},{"delta":0.4,"premium":0.29842345886229393,"strike":39.97159634086565,"iv":0.4291536602029704,"gamma":0.47769326254432976,"theta":-0.1726964063200862,"vega":0.0079949119466113,"rho":0.0004051695394190879,"breakevenPct":1.2318245342582819},{"delta":0.45,"premium":2.457936954812071,"strike":39.13619460162009,"iv":1.7013201367608968,"gamma":0.40102451384814686,"theta":-0.6431789451461416,"vega":0.007845263317531914,"rho":0.0004207266484264878,"breakevenPct":4.560411152418701},{"delta":0.5,"premium":4.617450450761847,"strike":38.30079286237453,"iv":2.9734866133188227,"gamma":0.32435576515196396,"theta":-1.113661483972197,"vega":0.007695614688452526,"rho":0.0004362837574338878,"breakevenPct":7.88899777057912},{"delta":0.55,"premium":6.776963946711626,"strike":37.46539112312897,"iv":4.24565308987675,"gamma":0.24768701645578095,"theta":-1.5841440227982528,"vega":0.007545966059373138,"rho":0.00045184086644128776,"breakevenPct":11.217584388739544},{"delta":0.6,"premium":8.9364774426614,"strike":36.629989383883405,"iv":5.517819566434675,"gamma":0.1710182677595981,"theta":-2.054626561624308,"vega":0.007396317430293751,"rho":0.0004673979754486877,"breakevenPct":14.54617100689996},{"delta":0.65,"premium":11.09599093861118,"strike":35.79458764463784,"iv":6.789986042992603,"gamma":0.09434951906341515,"theta":-2.525109100450363,"vega":0.0072466688012143635,"rho":0.00048295508445608766,"breakevenPct":17.874757625060383},{"delta":0.7,"premium":13.247288626427332,"strike":34.89538857373405,"iv":8,"gamma":0.021321877502761127,"theta":-2.9580949864539474,"vega":0.007069651208198814,"rho":0.0004986150302744032,"breakevenPct":21.022315736956713},{"delta":0.75,"premium":15.238637166861041,"strike":32.754153584020386,"iv":8,"gamma":0.01918099137552652,"theta":-2.661078716722476,"vega":0.006359801984364739,"rho":0.0005162770506248846,"breakevenPct":20.645527277228314},{"delta":0.8,"premium":17.229985707294748,"strike":30.61291859430672,"iv":8,"gamma":0.017040105248291915,"theta":-2.3640624469910043,"vega":0.005649952760530664,"rho":0.0005339390709753661,"breakevenPct":20.268738817499916},{"delta":0.85,"premium":19.74446900763815,"strike":28.130318261886394,"iv":8,"gamma":0.014020650600957328,"theta":-1.945157795984128,"vega":0.004648798373780896,"rho":0.0005391390335254329,"breakevenPct":20.348887052600656},{"delta":0.9,"premium":22.46875115764413,"strike":25.51081619457295,"iv":8,"gamma":0.010648853347104768,"theta":-1.4773708222212019,"vega":0.0035308184713819016,"rho":0.0005393411913197864,"breakevenPct":20.612285953285774}],"put":[{"delta":0.1,"premium":0.9105928609276139,"strike":25.88982152319035,"iv":7.664766094759371,"gamma":0.011471351493570982,"theta":-1.4036745441923364,"vega":0.0035491634583002547,"rho":-0.0001267625739596937,"breakevenPct":37.206564448811626},{"delta":0.15,"premium":1.0369976961825917,"strike":30.39088083926477,"iv":5.876876151726171,"gamma":0.02870045140227296,"theta":-1.4289381791486093,"vega":0.004730348237196763,"rho":-0.00018327694394592472,"breakevenPct":26.20944408476074},{"delta":0.2,"premium":0.6541076247358433,"strike":34.329178717002755,"iv":3.4647187172677203,"gamma":0.13341204728412437,"theta":-0.8678960111940759,"vega":0.0056313783208213,"rho":-0.00022367872111105064,"breakevenPct":15.346729280374788},{"delta":0.25,"premium":0.271217553289095,"strike":38.267476594740735,"iv":1.052561282809271,"gamma":0.23812364316597567,"theta":-0.3068538432395429,"vega":0.006532408404445837,"rho":-0.0002640804982761766,"breakevenPct":4.484014475988843},{"delta":0.3,"premium":0.2739104116222761,"strike":39.140781736423385,"iv":0.6221734693877551,"gamma":0.2578252507782774,"theta":-0.21624029747492218,"vega":0.006911172604635075,"rho":-0.00031680670014708,"breakevenPct":2.295446644542224},{"delta":0.35,"premium":0.36470944309927367,"strike":39.31373227257004,"iv":0.6446224489795919,"gamma":0.25810197163611204,"theta":-0.2331202698028364,"vega":0.007170598408855068,"rho":-0.0003723490482038244,"breakevenPct":2.088932052612449},{"delta":0.4,"premium":0.45550847457627136,"strike":39.48668280871671,"iv":0.6670714285714285,"gamma":0.25837869249394674,"theta":-0.2500002421307506,"vega":0.007430024213075061,"rho":-0.00042789139626056897,"breakevenPct":1.8824174606826731},{"delta":0.45,"premium":0.5463075060532689,"strike":39.659633344863366,"iv":0.6895204081632653,"gamma":0.2586554133517814,"theta":-0.26688021445866483,"vega":0.007689450017295055,"rho":-0.00048343374431731337,"breakevenPct":1.6759028687528976},{"delta":0.5,"premium":0.6371065375302665,"strike":39.83258388101003,"iv":0.7119693877551021,"gamma":0.258932134209616,"theta":-0.283760186786579,"vega":0.007948875821515048,"rho":-0.0005389760923740579,"breakevenPct":1.4693882768231221},{"delta":0.55,"premium":0.7519607377081239,"strike":40.026793279709935,"iv":0.7441822502118522,"gamma":0.2578793254908762,"theta":-0.3028193008202588,"vega":0.00818468675411623,"rho":-0.0005951015573545844,"breakevenPct":1.2699031121120905},{"delta":0.6,"premium":1.5944837910869667,"strike":40.86408327064543,"iv":1.0717525693322256,"gamma":0.2166082470807596,"theta":-0.3877974514533452,"vega":0.00770614782024837,"rho":-0.0006688663092795149,"breakevenPct":1.283058120768065},{"delta":0.65,"premium":2.4370068444658113,"strike":41.70137326158093,"iv":1.3993228884525999,"gamma":0.17533716867064286,"theta":-0.4727756020864319,"vega":0.007227608886380511,"rho":-0.0007426310612044457,"breakevenPct":1.296213129424039},{"delta":0.7,"premium":3.2795298978446543,"strike":42.53866325251643,"iv":1.7268932075729735,"gamma":0.13406609026052624,"theta":-0.5577537527195183,"vega":0.006749069952512652,"rho":-0.0008163958131293764,"breakevenPct":1.3093681380800133},{"delta":0.75,"premium":4.122052951223498,"strike":43.375953243451924,"iv":2.0544635266933473,"gamma":0.09279501185040953,"theta":-0.6427319033526049,"vega":0.0062705310186447925,"rho":-0.000890160565054307,"breakevenPct":1.3225231467359877},{"delta":0.8,"premium":6.311577029648463,"strike":45.49909954112045,"iv":2.8364804716295593,"gamma":0.049375006059770965,"theta":-0.8363462761569503,"vega":0.005697968824310326,"rho":-0.000999251341486787,"breakevenPct":1.4893853406938404},{"delta":0.85,"premium":14.158784404359869,"strike":53.24940192846569,"iv":4.8797032142929115,"gamma":0.023616422913104444,"theta":-1.2053161379786284,"vega":0.004741442714204755,"rho":-0.0012564997995170265,"breakevenPct":1.7329876216545483}]}},"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"}}