{"symbol":"RRC","url":"https://intraalpha.com/companies/RRC","capturedAt":"2026-10-15T20:34:52.660Z","state":"ready","quote":{"symbol":"RRC","last_price":41.42,"prev_close":41.84,"regular_close":41.42,"change":-0.42,"change_pct":-1.0038,"regular_change":-0.42,"regular_change_pct":-1.0038,"extended_change":0,"extended_change_pct":0,"bid":40.68,"ask":42.08,"bid_size":100,"ask_size":100,"volume":1872583,"vwap":41.312459,"open":41.72,"high":42,"low":40.86,"close":41.42,"trade_count":25545,"last_trade_at":"2026-10-15T20:10:00.001096133Z","last_quote_at":"2026-10-15T20:01:32.16269336Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"RRC","fetched_at":"2026-10-15T20:34:51.699413+00:00","name":"Range Resources Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Range Resources Corporation is an independent natural gas, natural gas liquids (NGL) and petroleum company in the United States. The company is headquartered in Fort Worth, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9777151000,"ebitda":1624187000,"pe_ratio":11.72,"peg_ratio":0.96,"book_value":20.15,"dividend_per_share":0.38,"dividend_yield":0.0089,"eps":3.57,"revenue_ttm":3270235000,"gross_profit_ttm":1704422000,"profit_margin":0.263,"operating_margin_ttm":0.361,"return_on_assets_ttm":0.105,"return_on_equity_ttm":0.195,"quarterly_earnings_growth":-0.164,"quarterly_revenue_growth":0.086,"analyst_target_price":45.83,"analyst_number":1,"beta":0.712,"fifty_two_week_high":48.07,"fifty_two_week_low":32.44,"fifty_day_ma":40.14,"two_hundred_day_ma":39.59,"shares_outstanding":233680000,"forward_pe":9.98,"price_to_sales":2.99,"price_to_book":1.902,"ev_to_revenue":3.082,"ev_to_ebitda":6.48},"bars":[{"c":40.44,"h":40.48,"l":40,"n":5,"o":40,"t":"2026-10-08T11:00:00Z","v":645,"vw":40.360186},{"c":40.54,"h":40.54,"l":40.54,"n":4,"o":40.54,"t":"2026-10-08T12:00:00Z","v":161,"vw":40.54},{"c":40.42,"h":40.43,"l":40.42,"n":5,"o":40.43,"t":"2026-10-08T12:20:00Z","v":400,"vw":40.423333},{"c":40.56,"h":40.6,"l":40.54,"n":14,"o":40.54,"t":"2026-10-08T13:15:00Z","v":1775,"vw":40.577699},{"c":40.4,"h":40.4,"l":40.4,"n":4,"o":40.4,"t":"2026-10-08T13:25:00Z","v":166,"vw":40.4},{"c":40.38,"h":40.49,"l":40.25,"n":280,"o":40.35,"t":"2026-10-08T13:30:00Z","v":55957,"vw":40.358238},{"c":40.32,"h":40.445,"l":40.215,"n":309,"o":40.355,"t":"2026-10-08T13:35:00Z","v":32648,"vw":40.339627},{"c":40.34,"h":40.4,"l":40.27,"n":178,"o":40.27,"t":"2026-10-08T13:40:00Z","v":6908,"vw":40.329308},{"c":40.405,"h":40.46,"l":40.35,"n":244,"o":40.36,"t":"2026-10-08T13:45:00Z","v":13888,"vw":40.41404},{"c":40.25,"h":40.45,"l":40.25,"n":341,"o":40.38,"t":"2026-10-08T13:50:00Z","v":14468,"vw":40.362474},{"c":40.24,"h":40.32,"l":40.24,"n":387,"o":40.25,"t":"2026-10-08T13:55:00Z","v":23849,"vw":40.275974},{"c":40.17,"h":40.31,"l":40.17,"n":403,"o":40.23,"t":"2026-10-08T14:00:00Z","v":17837,"vw":40.260416},{"c":40.22,"h":40.24,"l":40.16,"n":327,"o":40.19,"t":"2026-10-08T14:05:00Z","v":9526,"vw":40.192095},{"c":40.35,"h":40.4,"l":40.22,"n":602,"o":40.22,"t":"2026-10-08T14:10:00Z","v":53513,"vw":40.307549},{"c":40.45,"h":40.48,"l":40.34,"n":364,"o":40.35,"t":"2026-10-08T14:15:00Z","v":23919,"vw":40.396683},{"c":40.3825,"h":40.445,"l":40.35,"n":269,"o":40.42,"t":"2026-10-08T14:20:00Z","v":7140,"vw":40.408694},{"c":40.38,"h":40.38,"l":40.3,"n":175,"o":40.35,"t":"2026-10-08T14:25:00Z","v":5682,"vw":40.340244},{"c":40.26,"h":40.36,"l":40.26,"n":416,"o":40.35,"t":"2026-10-08T14:30:00Z","v":16781,"vw":40.326084},{"c":40.23,"h":40.265,"l":40.2136,"n":228,"o":40.25,"t":"2026-10-08T14:35:00Z","v":8350,"vw":40.236713},{"c":40.35,"h":40.37,"l":40.24,"n":304,"o":40.24,"t":"2026-10-08T14:40:00Z","v":16964,"vw":40.31276},{"c":40.33,"h":40.39,"l":40.32,"n":322,"o":40.36,"t":"2026-10-08T14:45:00Z","v":25362,"vw":40.366801},{"c":40.41,"h":40.41,"l":40.32,"n":238,"o":40.32,"t":"2026-10-08T14:50:00Z","v":7519,"vw":40.38512},{"c":40.42,"h":40.43,"l":40.38,"n":451,"o":40.41,"t":"2026-10-08T14:55:00Z","v":23251,"vw":40.413652},{"c":40.455,"h":40.47,"l":40.395,"n":399,"o":40.42,"t":"2026-10-08T15:00:00Z","v":25125,"vw":40.433147},{"c":40.35,"h":40.45,"l":40.33,"n":349,"o":40.45,"t":"2026-10-08T15:05:00Z","v":16509,"vw":40.421006},{"c":40.35,"h":40.4,"l":40.315,"n":417,"o":40.35,"t":"2026-10-08T15:10:00Z","v":20794,"vw":40.361417},{"c":40.36,"h":40.37,"l":40.3075,"n":184,"o":40.32,"t":"2026-10-08T15:15:00Z","v":6953,"vw":40.331218},{"c":40.25,"h":40.32,"l":40.24,"n":309,"o":40.32,"t":"2026-10-08T15:20:00Z","v":10286,"vw":40.268785},{"c":40.3,"h":40.33,"l":40.26,"n":309,"o":40.26,"t":"2026-10-08T15:25:00Z","v":11985,"vw":40.300904},{"c":40.36,"h":40.36,"l":40.32,"n":204,"o":40.32,"t":"2026-10-08T15:30:00Z","v":6944,"vw":40.343649},{"c":40.6,"h":40.62,"l":40.36,"n":754,"o":40.37,"t":"2026-10-08T15:35:00Z","v":68709,"vw":40.473186},{"c":40.63,"h":40.65,"l":40.6,"n":257,"o":40.6,"t":"2026-10-08T15:40:00Z","v":8537,"vw":40.621657},{"c":40.61,"h":40.66,"l":40.565,"n":363,"o":40.65,"t":"2026-10-08T15:45:00Z","v":14911,"vw":40.603784},{"c":40.65,"h":40.655,"l":40.6,"n":262,"o":40.63,"t":"2026-10-08T15:50:00Z","v":9851,"vw":40.636106},{"c":40.65,"h":40.665,"l":40.61,"n":238,"o":40.64,"t":"2026-10-08T15:55:00Z","v":10642,"vw":40.63431},{"c":40.68,"h":40.73,"l":40.645,"n":614,"o":40.645,"t":"2026-10-08T16:00:00Z","v":38132,"vw":40.699628},{"c":40.66,"h":40.72,"l":40.61,"n":478,"o":40.68,"t":"2026-10-08T16:05:00Z","v":24329,"vw":40.660271},{"c":40.76,"h":40.76,"l":40.66,"n":327,"o":40.665,"t":"2026-10-08T16:10:00Z","v":15215,"vw":40.686847},{"c":40.71,"h":40.77,"l":40.42,"n":3303,"o":40.765,"t":"2026-10-08T16:15:00Z","v":185177,"vw":40.621122},{"c":40.65,"h":40.795,"l":40.65,"n":687,"o":40.7,"t":"2026-10-08T16:20:00Z","v":28481,"vw":40.713334},{"c":40.7,"h":40.72,"l":40.645,"n":320,"o":40.645,"t":"2026-10-08T16:25:00Z","v":14214,"vw":40.697376},{"c":40.72,"h":40.72,"l":40.65,"n":449,"o":40.69,"t":"2026-10-08T16:30:00Z","v":18523,"vw":40.68663},{"c":40.61,"h":40.745,"l":40.59,"n":495,"o":40.72,"t":"2026-10-08T16:35:00Z","v":24086,"vw":40.682304},{"c":40.565,"h":40.605,"l":40.49,"n":812,"o":40.6,"t":"2026-10-08T16:40:00Z","v":49392,"vw":40.562068},{"c":40.61,"h":40.625,"l":40.585,"n":325,"o":40.59,"t":"2026-10-08T16:45:00Z","v":12297,"vw":40.604002},{"c":40.67,"h":40.675,"l":40.49,"n":544,"o":40.61,"t":"2026-10-08T16:50:00Z","v":30913,"vw":40.574994},{"c":40.745,"h":40.755,"l":40.65,"n":910,"o":40.68,"t":"2026-10-08T16:55:00Z","v":45762,"vw":40.684714},{"c":40.76,"h":40.78,"l":40.67,"n":620,"o":40.75,"t":"2026-10-08T17:00:00Z","v":36606,"vw":40.730774},{"c":40.78,"h":40.785,"l":40.72,"n":386,"o":40.74,"t":"2026-10-08T17:05:00Z","v":15453,"vw":40.753982},{"c":40.74,"h":40.79,"l":40.72,"n":527,"o":40.78,"t":"2026-10-08T17:10:00Z","v":25711,"vw":40.759285},{"c":40.765,"h":40.81,"l":40.665,"n":826,"o":40.76,"t":"2026-10-08T17:15:00Z","v":40733,"vw":40.741641},{"c":40.89,"h":40.89,"l":40.76,"n":493,"o":40.77,"t":"2026-10-08T17:20:00Z","v":17415,"vw":40.82869},{"c":40.87,"h":40.9,"l":40.87,"n":409,"o":40.895,"t":"2026-10-08T17:25:00Z","v":15519,"vw":40.884686},{"c":40.89,"h":40.895,"l":40.855,"n":375,"o":40.87,"t":"2026-10-08T17:30:00Z","v":11591,"vw":40.872637},{"c":40.715,"h":40.905,"l":40.715,"n":361,"o":40.895,"t":"2026-10-08T17:35:00Z","v":16133,"vw":40.807718},{"c":40.74,"h":40.76,"l":40.7,"n":413,"o":40.7,"t":"2026-10-08T17:40:00Z","v":19534,"vw":40.721621},{"c":40.675,"h":40.7238,"l":40.64,"n":287,"o":40.72,"t":"2026-10-08T17:45:00Z","v":11085,"vw":40.692129},{"c":40.58,"h":40.67,"l":40.58,"n":252,"o":40.67,"t":"2026-10-08T17:50:00Z","v":10683,"vw":40.617519},{"c":40.61,"h":40.66,"l":40.58,"n":205,"o":40.59,"t":"2026-10-08T17:55:00Z","v":7997,"vw":40.628772},{"c":40.68,"h":40.71,"l":40.605,"n":313,"o":40.605,"t":"2026-10-08T18:00:00Z","v":11393,"vw":40.677446},{"c":40.74,"h":40.745,"l":40.66,"n":330,"o":40.685,"t":"2026-10-08T18:05:00Z","v":12285,"vw":40.688969},{"c":40.71,"h":40.77,"l":40.69,"n":388,"o":40.74,"t":"2026-10-08T18:10:00Z","v":14251,"vw":40.726595},{"c":40.725,"h":40.725,"l":40.67,"n":287,"o":40.72,"t":"2026-10-08T18:15:00Z","v":9933,"vw":40.711048},{"c":40.7,"h":40.745,"l":40.68,"n":343,"o":40.72,"t":"2026-10-08T18:20:00Z","v":12849,"vw":40.714229},{"c":40.71,"h":40.73,"l":40.695,"n":376,"o":40.71,"t":"2026-10-08T18:25:00Z","v":19039,"vw":40.713116},{"c":40.69,"h":40.73,"l":40.68,"n":357,"o":40.7,"t":"2026-10-08T18:30:00Z","v":16324,"vw":40.707},{"c":40.66,"h":40.7,"l":40.645,"n":284,"o":40.69,"t":"2026-10-08T18:35:00Z","v":11781,"vw":40.677798},{"c":40.7,"h":40.7,"l":40.665,"n":323,"o":40.67,"t":"2026-10-08T18:40:00Z","v":14064,"vw":40.682673},{"c":40.645,"h":40.705,"l":40.645,"n":294,"o":40.705,"t":"2026-10-08T18:45:00Z","v":8933,"vw":40.668163},{"c":40.65,"h":40.675,"l":40.63,"n":418,"o":40.65,"t":"2026-10-08T18:50:00Z","v":23403,"vw":40.648964},{"c":40.64,"h":40.675,"l":40.64,"n":367,"o":40.655,"t":"2026-10-08T18:55:00Z","v":19427,"vw":40.658207},{"c":40.66,"h":40.675,"l":40.62,"n":328,"o":40.635,"t":"2026-10-08T19:00:00Z","v":14065,"vw":40.643065},{"c":40.675,"h":40.7,"l":40.665,"n":339,"o":40.665,"t":"2026-10-08T19:05:00Z","v":13477,"vw":40.683059},{"c":40.7,"h":40.705,"l":40.65,"n":306,"o":40.66,"t":"2026-10-08T19:10:00Z","v":8872,"vw":40.687789},{"c":40.7,"h":40.725,"l":40.69,"n":438,"o":40.705,"t":"2026-10-08T19:15:00Z","v":17127,"vw":40.707322},{"c":40.705,"h":40.765,"l":40.67,"n":603,"o":40.695,"t":"2026-10-08T19:20:00Z","v":42133,"vw":40.721228},{"c":40.66,"h":40.735,"l":40.655,"n":674,"o":40.71,"t":"2026-10-08T19:25:00Z","v":33673,"vw":40.688918},{"c":40.665,"h":40.71,"l":40.65,"n":685,"o":40.65,"t":"2026-10-08T19:30:00Z","v":33025,"vw":40.671209},{"c":40.645,"h":40.695,"l":40.635,"n":599,"o":40.675,"t":"2026-10-08T19:35:00Z","v":29097,"vw":40.660822},{"c":40.69,"h":40.7091,"l":40.645,"n":876,"o":40.645,"t":"2026-10-08T19:40:00Z","v":44146,"vw":40.682539},{"c":40.73,"h":40.745,"l":40.68,"n":841,"o":40.68,"t":"2026-10-08T19:45:00Z","v":41249,"vw":40.707525},{"c":40.8,"h":40.8,"l":40.7,"n":1672,"o":40.72,"t":"2026-10-08T19:50:00Z","v":99892,"vw":40.739162},{"c":40.77,"h":40.825,"l":40.7,"n":5635,"o":40.8,"t":"2026-10-08T19:55:00Z","v":429968,"vw":40.757199},{"c":40.77,"h":40.77,"l":40.77,"n":32,"o":40.77,"t":"2026-10-08T20:00:00Z","v":797376,"vw":40.77},{"c":40.815,"h":40.84,"l":40.62,"n":125,"o":40.62,"t":"2026-10-09T13:30:00Z","v":14743,"vw":40.663278},{"c":40.99,"h":41.12,"l":40.795,"n":319,"o":40.795,"t":"2026-10-09T13:35:00Z","v":17942,"vw":40.997993},{"c":41.12,"h":41.25,"l":40.97,"n":477,"o":40.97,"t":"2026-10-09T13:40:00Z","v":35817,"vw":41.141207},{"c":41.3,"h":41.325,"l":41.08,"n":376,"o":41.11,"t":"2026-10-09T13:45:00Z","v":16330,"vw":41.224959},{"c":41.38,"h":41.38,"l":41.28,"n":403,"o":41.3,"t":"2026-10-09T13:50:00Z","v":23400,"vw":41.335669},{"c":41.37,"h":41.39,"l":41.33,"n":334,"o":41.39,"t":"2026-10-09T13:55:00Z","v":10224,"vw":41.36238},{"c":41.235,"h":41.34,"l":41.2,"n":324,"o":41.34,"t":"2026-10-09T14:00:00Z","v":20873,"vw":41.268061},{"c":41.22,"h":41.28,"l":41.2,"n":297,"o":41.24,"t":"2026-10-09T14:05:00Z","v":12322,"vw":41.246422},{"c":41.26,"h":41.2662,"l":41.19,"n":351,"o":41.23,"t":"2026-10-09T14:10:00Z","v":38649,"vw":41.205633},{"c":41.285,"h":41.31,"l":41.21,"n":408,"o":41.27,"t":"2026-10-09T14:15:00Z","v":16415,"vw":41.271344},{"c":41.26,"h":41.29,"l":41.23,"n":438,"o":41.27,"t":"2026-10-09T14:20:00Z","v":21604,"vw":41.261846},{"c":41.22,"h":41.27,"l":41.2,"n":517,"o":41.26,"t":"2026-10-09T14:25:00Z","v":31904,"vw":41.225202},{"c":41.24,"h":41.27,"l":41.195,"n":427,"o":41.215,"t":"2026-10-09T14:30:00Z","v":18694,"vw":41.219096},{"c":41.23,"h":41.281,"l":41.195,"n":445,"o":41.24,"t":"2026-10-09T14:35:00Z","v":21160,"vw":41.242834},{"c":41.22,"h":41.295,"l":41.22,"n":468,"o":41.25,"t":"2026-10-09T14:40:00Z","v":27072,"vw":41.255722},{"c":41.25,"h":41.255,"l":41.21,"n":324,"o":41.22,"t":"2026-10-09T14:45:00Z","v":17844,"vw":41.231157},{"c":41.22,"h":41.27,"l":41.22,"n":349,"o":41.25,"t":"2026-10-09T14:50:00Z","v":18890,"vw":41.251255},{"c":41.24,"h":41.26,"l":41.205,"n":267,"o":41.22,"t":"2026-10-09T14:55:00Z","v":9878,"vw":41.227705},{"c":41.22,"h":41.29,"l":41.16,"n":778,"o":41.25,"t":"2026-10-09T15:00:00Z","v":48322,"vw":41.244959},{"c":41.22,"h":41.28,"l":41.22,"n":324,"o":41.225,"t":"2026-10-09T15:05:00Z","v":14475,"vw":41.255105},{"c":41.35,"h":41.35,"l":41.24,"n":634,"o":41.24,"t":"2026-10-09T15:10:00Z","v":43031,"vw":41.2992},{"c":41.34,"h":41.375,"l":41.34,"n":310,"o":41.35,"t":"2026-10-09T15:15:00Z","v":15328,"vw":41.358065},{"c":41.335,"h":41.36,"l":41.325,"n":317,"o":41.335,"t":"2026-10-09T15:20:00Z","v":12944,"vw":41.339616},{"c":41.385,"h":41.385,"l":41.32,"n":314,"o":41.335,"t":"2026-10-09T15:25:00Z","v":15752,"vw":41.348725},{"c":41.4,"h":41.415,"l":41.375,"n":481,"o":41.385,"t":"2026-10-09T15:30:00Z","v":31632,"vw":41.389637},{"c":41.35,"h":41.415,"l":41.34,"n":520,"o":41.41,"t":"2026-10-09T15:35:00Z","v":26685,"vw":41.383164},{"c":41.41,"h":41.48,"l":41.35,"n":476,"o":41.37,"t":"2026-10-09T15:40:00Z","v":22162,"vw":41.422877},{"c":41.39,"h":41.44,"l":41.355,"n":394,"o":41.41,"t":"2026-10-09T15:45:00Z","v":20019,"vw":41.388722},{"c":41.34,"h":41.39,"l":41.305,"n":400,"o":41.39,"t":"2026-10-09T15:50:00Z","v":16808,"vw":41.342146},{"c":41.28,"h":41.34,"l":41.27,"n":249,"o":41.33,"t":"2026-10-09T15:55:00Z","v":9429,"vw":41.303528},{"c":41.22,"h":41.32,"l":41.22,"n":372,"o":41.32,"t":"2026-10-09T16:00:00Z","v":16371,"vw":41.25753},{"c":41.19,"h":41.21,"l":41.12,"n":350,"o":41.21,"t":"2026-10-09T16:05:00Z","v":14496,"vw":41.161906},{"c":41.23,"h":41.24,"l":41.195,"n":321,"o":41.195,"t":"2026-10-09T16:10:00Z","v":13836,"vw":41.218055},{"c":41.255,"h":41.26,"l":41.19,"n":479,"o":41.22,"t":"2026-10-09T16:15:00Z","v":20909,"vw":41.230781},{"c":41.2,"h":41.26,"l":41.14,"n":506,"o":41.255,"t":"2026-10-09T16:20:00Z","v":29785,"vw":41.188852},{"c":41.25,"h":41.25,"l":41.16,"n":402,"o":41.2,"t":"2026-10-09T16:25:00Z","v":23042,"vw":41.201718},{"c":41.24,"h":41.26,"l":41.225,"n":450,"o":41.25,"t":"2026-10-09T16:30:00Z","v":27980,"vw":41.239286},{"c":41.275,"h":41.29,"l":41.235,"n":375,"o":41.24,"t":"2026-10-09T16:35:00Z","v":19634,"vw":41.268256},{"c":41.225,"h":41.265,"l":41.19,"n":308,"o":41.265,"t":"2026-10-09T16:40:00Z","v":14622,"vw":41.225367},{"c":41.24,"h":41.29,"l":41.21,"n":810,"o":41.225,"t":"2026-10-09T16:45:00Z","v":45536,"vw":41.245609},{"c":41.16,"h":41.235,"l":41.16,"n":590,"o":41.235,"t":"2026-10-09T16:50:00Z","v":35390,"vw":41.198791},{"c":41.11,"h":41.15,"l":41.075,"n":416,"o":41.15,"t":"2026-10-09T16:55:00Z","v":19914,"vw":41.116516},{"c":41.09,"h":41.15,"l":41.09,"n":308,"o":41.12,"t":"2026-10-09T17:00:00Z","v":16961,"vw":41.131008},{"c":41.05,"h":41.105,"l":41.03,"n":344,"o":41.095,"t":"2026-10-09T17:05:00Z","v":15716,"vw":41.072827},{"c":41.05,"h":41.055,"l":40.94,"n":984,"o":41.04,"t":"2026-10-09T17:10:00Z","v":65219,"vw":41.007009},{"c":41.04,"h":41.085,"l":41.04,"n":314,"o":41.06,"t":"2026-10-09T17:15:00Z","v":14736,"vw":41.064744},{"c":41.032,"h":41.04,"l":40.99,"n":348,"o":41.02,"t":"2026-10-09T17:20:00Z","v":27974,"vw":41.027495},{"c":41,"h":41.04,"l":40.99,"n":359,"o":41.03,"t":"2026-10-09T17:25:00Z","v":16034,"vw":41.011596},{"c":40.98,"h":41.005,"l":40.945,"n":474,"o":41,"t":"2026-10-09T17:30:00Z","v":20541,"vw":40.977514},{"c":40.955,"h":40.975,"l":40.935,"n":294,"o":40.975,"t":"2026-10-09T17:35:00Z","v":13324,"vw":40.949873},{"c":40.935,"h":40.96,"l":40.91,"n":366,"o":40.95,"t":"2026-10-09T17:40:00Z","v":17212,"vw":40.937493},{"c":40.985,"h":40.985,"l":40.89,"n":459,"o":40.92,"t":"2026-10-09T17:45:00Z","v":26089,"vw":40.935627},{"c":41.07,"h":41.07,"l":40.985,"n":363,"o":40.99,"t":"2026-10-09T17:50:00Z","v":16751,"vw":41.012383},{"c":41.19,"h":41.2,"l":41.07,"n":323,"o":41.07,"t":"2026-10-09T17:55:00Z","v":16972,"vw":41.129638},{"c":41.14,"h":41.19,"l":41.12,"n":398,"o":41.19,"t":"2026-10-09T18:00:00Z","v":23579,"vw":41.148479},{"c":41.14,"h":41.15,"l":41.1,"n":293,"o":41.14,"t":"2026-10-09T18:05:00Z","v":21998,"vw":41.135695},{"c":41.23,"h":41.24,"l":41.14,"n":363,"o":41.15,"t":"2026-10-09T18:10:00Z","v":16787,"vw":41.16952},{"c":41.225,"h":41.24,"l":41.2,"n":380,"o":41.22,"t":"2026-10-09T18:15:00Z","v":17809,"vw":41.220727},{"c":41.17,"h":41.225,"l":41.17,"n":402,"o":41.225,"t":"2026-10-09T18:20:00Z","v":20191,"vw":41.195873},{"c":41.15,"h":41.19,"l":41.145,"n":452,"o":41.175,"t":"2026-10-09T18:25:00Z","v":21116,"vw":41.170353},{"c":41.12,"h":41.165,"l":41.11,"n":478,"o":41.165,"t":"2026-10-09T18:30:00Z","v":19103,"vw":41.131916},{"c":41.08,"h":41.13,"l":41.07,"n":356,"o":41.11,"t":"2026-10-09T18:35:00Z","v":13759,"vw":41.09501},{"c":41.12,"h":41.12,"l":41.05,"n":335,"o":41.06,"t":"2026-10-09T18:40:00Z","v":10405,"vw":41.08054},{"c":41.02,"h":41.11,"l":40.93,"n":1192,"o":41.11,"t":"2026-10-09T18:45:00Z","v":77020,"vw":41.007536},{"c":41.1,"h":41.14,"l":40.98,"n":639,"o":41.06,"t":"2026-10-09T18:50:00Z","v":32119,"vw":41.058783},{"c":41.06,"h":41.09,"l":41.01,"n":754,"o":41.08,"t":"2026-10-09T18:55:00Z","v":50593,"vw":41.042481},{"c":41.07,"h":41.08,"l":41.025,"n":594,"o":41.06,"t":"2026-10-09T19:00:00Z","v":32916,"vw":41.05181},{"c":41.02,"h":41.06,"l":40.99,"n":561,"o":41.06,"t":"2026-10-09T19:05:00Z","v":27027,"vw":41.024852},{"c":41.01,"h":41.05,"l":40.985,"n":767,"o":41.02,"t":"2026-10-09T19:10:00Z","v":38088,"vw":41.013239},{"c":40.985,"h":41.01,"l":40.95,"n":777,"o":41.01,"t":"2026-10-09T19:15:00Z","v":46250,"vw":40.974182},{"c":41.01,"h":41.04,"l":40.96,"n":709,"o":40.985,"t":"2026-10-09T19:20:00Z","v":33755,"vw":40.995122},{"c":40.94,"h":41.02,"l":40.93,"n":996,"o":41.01,"t":"2026-10-09T19:25:00Z","v":58417,"vw":40.981042},{"c":40.98,"h":40.98,"l":40.925,"n":578,"o":40.945,"t":"2026-10-09T19:30:00Z","v":25600,"vw":40.953546},{"c":40.96,"h":40.975,"l":40.935,"n":602,"o":40.975,"t":"2026-10-09T19:35:00Z","v":24743,"vw":40.95704},{"c":40.92,"h":41.015,"l":40.92,"n":790,"o":40.96,"t":"2026-10-09T19:40:00Z","v":33979,"vw":40.970084},{"c":40.9,"h":40.965,"l":40.9,"n":1201,"o":40.92,"t":"2026-10-09T19:45:00Z","v":62745,"vw":40.941516},{"c":40.91,"h":40.945,"l":40.885,"n":1043,"o":40.91,"t":"2026-10-09T19:50:00Z","v":51300,"vw":40.921425},{"c":40.88,"h":40.945,"l":40.845,"n":3082,"o":40.91,"t":"2026-10-09T19:55:00Z","v":194017,"vw":40.881782},{"c":40.89,"h":40.89,"l":40.89,"n":27,"o":40.89,"t":"2026-10-09T20:00:00Z","v":561311,"vw":40.89},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-10-12T12:05:00Z","v":1485,"vw":40.89},{"c":41.06,"h":41.07,"l":40.95,"n":30,"o":41,"t":"2026-10-12T12:15:00Z","v":1667,"vw":41.030893},{"c":41.1,"h":41.11,"l":41.1,"n":8,"o":41.11,"t":"2026-10-12T12:35:00Z","v":709,"vw":41.105731},{"c":41,"h":41,"l":41,"n":7,"o":41,"t":"2026-10-12T12:40:00Z","v":509,"vw":41},{"c":41.03,"h":41.06,"l":40.95,"n":14,"o":40.95,"t":"2026-10-12T12:45:00Z","v":999,"vw":41.001901},{"c":40.97,"h":40.97,"l":40.97,"n":4,"o":40.97,"t":"2026-10-12T12:55:00Z","v":452,"vw":40.97},{"c":40.97,"h":40.99,"l":40.97,"n":3,"o":40.99,"t":"2026-10-12T13:25:00Z","v":300,"vw":40.979524},{"c":41.12,"h":41.55,"l":41.03,"n":63,"o":41.16,"t":"2026-10-12T13:30:00Z","v":34146,"vw":41.280395},{"c":41.05,"h":41.13,"l":40.92,"n":177,"o":41.12,"t":"2026-10-12T13:35:00Z","v":8009,"vw":41.026378},{"c":41.1,"h":41.1,"l":40.995,"n":65,"o":41.09,"t":"2026-10-12T13:40:00Z","v":1857,"vw":41.06375},{"c":41.31,"h":41.365,"l":41.065,"n":189,"o":41.065,"t":"2026-10-12T13:45:00Z","v":9011,"vw":41.244084},{"c":41.26,"h":41.36,"l":41.26,"n":258,"o":41.29,"t":"2026-10-12T13:50:00Z","v":15955,"vw":41.316162},{"c":41.26,"h":41.26,"l":41.185,"n":127,"o":41.225,"t":"2026-10-12T13:55:00Z","v":8899,"vw":41.221473},{"c":41.08,"h":41.24,"l":41.08,"n":220,"o":41.24,"t":"2026-10-12T14:00:00Z","v":16104,"vw":41.214421},{"c":41.13,"h":41.13,"l":41.01,"n":308,"o":41.065,"t":"2026-10-12T14:05:00Z","v":11633,"vw":41.075853},{"c":41.06,"h":41.185,"l":41.02,"n":302,"o":41.15,"t":"2026-10-12T14:10:00Z","v":14679,"vw":41.11713},{"c":41.14,"h":41.19,"l":41.0593,"n":474,"o":41.075,"t":"2026-10-12T14:15:00Z","v":25527,"vw":41.122361},{"c":41.18,"h":41.255,"l":41.13,"n":290,"o":41.135,"t":"2026-10-12T14:20:00Z","v":13458,"vw":41.187379},{"c":41.16,"h":41.2,"l":41.13,"n":259,"o":41.18,"t":"2026-10-12T14:25:00Z","v":11818,"vw":41.161758},{"c":41.05,"h":41.185,"l":41.05,"n":234,"o":41.16,"t":"2026-10-12T14:30:00Z","v":9340,"vw":41.134058},{"c":41.1,"h":41.16,"l":41.04,"n":299,"o":41.06,"t":"2026-10-12T14:35:00Z","v":12392,"vw":41.101282},{"c":41.1,"h":41.13,"l":41.05,"n":278,"o":41.09,"t":"2026-10-12T14:40:00Z","v":11369,"vw":41.096851},{"c":41.17,"h":41.18,"l":41.08,"n":241,"o":41.1,"t":"2026-10-12T14:45:00Z","v":9430,"vw":41.140756},{"c":41.275,"h":41.3,"l":41.165,"n":273,"o":41.165,"t":"2026-10-12T14:50:00Z","v":8834,"vw":41.239921},{"c":41.27,"h":41.295,"l":41.25,"n":236,"o":41.2899,"t":"2026-10-12T14:55:00Z","v":6933,"vw":41.275504},{"c":41.28,"h":41.33,"l":41.26,"n":276,"o":41.27,"t":"2026-10-12T15:00:00Z","v":9849,"vw":41.284311},{"c":41.33,"h":41.33,"l":41.25,"n":256,"o":41.3,"t":"2026-10-12T15:05:00Z","v":9082,"vw":41.294827},{"c":41.37,"h":41.38,"l":41.335,"n":196,"o":41.34,"t":"2026-10-12T15:10:00Z","v":5795,"vw":41.352588},{"c":41.43,"h":41.43,"l":41.325,"n":1368,"o":41.37,"t":"2026-10-12T15:15:00Z","v":83005,"vw":41.389814},{"c":41.365,"h":41.47,"l":41.345,"n":357,"o":41.43,"t":"2026-10-12T15:20:00Z","v":15022,"vw":41.415385},{"c":41.44,"h":41.44,"l":41.345,"n":983,"o":41.37,"t":"2026-10-12T15:25:00Z","v":68853,"vw":41.383087},{"c":41.45,"h":41.46,"l":41.405,"n":217,"o":41.44,"t":"2026-10-12T15:30:00Z","v":7008,"vw":41.437757},{"c":41.42,"h":41.49,"l":41.42,"n":302,"o":41.455,"t":"2026-10-12T15:35:00Z","v":13846,"vw":41.45956},{"c":41.4,"h":41.43,"l":41.39,"n":175,"o":41.41,"t":"2026-10-12T15:40:00Z","v":6755,"vw":41.410019},{"c":41.35,"h":41.39,"l":41.31,"n":529,"o":41.39,"t":"2026-10-12T15:45:00Z","v":22966,"vw":41.343716},{"c":41.335,"h":41.345,"l":41.32,"n":223,"o":41.34,"t":"2026-10-12T15:50:00Z","v":8328,"vw":41.334712},{"c":41.34,"h":41.36,"l":41.33,"n":245,"o":41.335,"t":"2026-10-12T15:55:00Z","v":7046,"vw":41.346158},{"c":41.35,"h":41.37,"l":41.34,"n":207,"o":41.345,"t":"2026-10-12T16:00:00Z","v":6002,"vw":41.351736},{"c":41.38,"h":41.385,"l":41.355,"n":202,"o":41.36,"t":"2026-10-12T16:05:00Z","v":6231,"vw":41.373404},{"c":41.35,"h":41.38,"l":41.33,"n":317,"o":41.37,"t":"2026-10-12T16:10:00Z","v":11192,"vw":41.358385},{"c":41.35,"h":41.385,"l":41.33,"n":192,"o":41.34,"t":"2026-10-12T16:15:00Z","v":9281,"vw":41.358017},{"c":41.34,"h":41.36,"l":41.315,"n":204,"o":41.345,"t":"2026-10-12T16:20:00Z","v":6712,"vw":41.335824},{"c":41.36,"h":41.37,"l":41.33,"n":201,"o":41.33,"t":"2026-10-12T16:25:00Z","v":7003,"vw":41.351073},{"c":41.37,"h":41.38,"l":41.36,"n":210,"o":41.36,"t":"2026-10-12T16:30:00Z","v":5874,"vw":41.370788},{"c":41.38,"h":41.385,"l":41.36,"n":184,"o":41.36,"t":"2026-10-12T16:35:00Z","v":6146,"vw":41.377587},{"c":41.415,"h":41.42,"l":41.385,"n":206,"o":41.3897,"t":"2026-10-12T16:40:00Z","v":6856,"vw":41.402851},{"c":41.39,"h":41.43,"l":41.39,"n":504,"o":41.41,"t":"2026-10-12T16:45:00Z","v":28477,"vw":41.406006},{"c":41.37,"h":41.39,"l":41.36,"n":201,"o":41.39,"t":"2026-10-12T16:50:00Z","v":6696,"vw":41.379647},{"c":41.34,"h":41.365,"l":41.335,"n":259,"o":41.365,"t":"2026-10-12T16:55:00Z","v":7713,"vw":41.347647},{"c":41.385,"h":41.405,"l":41.345,"n":336,"o":41.345,"t":"2026-10-12T17:00:00Z","v":16972,"vw":41.373102},{"c":41.44,"h":41.44,"l":41.375,"n":227,"o":41.39,"t":"2026-10-12T17:05:00Z","v":8288,"vw":41.398529},{"c":41.44,"h":41.46,"l":41.435,"n":175,"o":41.435,"t":"2026-10-12T17:10:00Z","v":5694,"vw":41.450965},{"c":41.4,"h":41.44,"l":41.395,"n":358,"o":41.44,"t":"2026-10-12T17:15:00Z","v":10920,"vw":41.420709},{"c":41.37,"h":41.405,"l":41.365,"n":211,"o":41.405,"t":"2026-10-12T17:20:00Z","v":5607,"vw":41.388214},{"c":41.425,"h":41.425,"l":41.365,"n":359,"o":41.365,"t":"2026-10-12T17:25:00Z","v":39891,"vw":41.408367},{"c":41.475,"h":41.475,"l":41.435,"n":575,"o":41.44,"t":"2026-10-12T17:30:00Z","v":30539,"vw":41.450831},{"c":41.485,"h":41.5,"l":41.46,"n":411,"o":41.475,"t":"2026-10-12T17:35:00Z","v":25454,"vw":41.480778},{"c":41.425,"h":41.48,"l":41.425,"n":326,"o":41.48,"t":"2026-10-12T17:40:00Z","v":11971,"vw":41.454378},{"c":41.3655,"h":41.42,"l":41.365,"n":360,"o":41.41,"t":"2026-10-12T17:45:00Z","v":14014,"vw":41.386513},{"c":41.4101,"h":41.42,"l":41.355,"n":287,"o":41.355,"t":"2026-10-12T17:50:00Z","v":10353,"vw":41.387086},{"c":41.435,"h":41.445,"l":41.415,"n":1067,"o":41.42,"t":"2026-10-12T17:55:00Z","v":77123,"vw":41.43899},{"c":41.395,"h":41.445,"l":41.37,"n":878,"o":41.44,"t":"2026-10-12T18:00:00Z","v":62949,"vw":41.433819},{"c":41.41,"h":41.44,"l":41.38,"n":944,"o":41.39,"t":"2026-10-12T18:05:00Z","v":111260,"vw":41.415544},{"c":41.38,"h":41.41,"l":41.38,"n":270,"o":41.41,"t":"2026-10-12T18:10:00Z","v":9910,"vw":41.390029},{"c":41.37,"h":41.39,"l":41.37,"n":337,"o":41.385,"t":"2026-10-12T18:15:00Z","v":10358,"vw":41.382043},{"c":41.37,"h":41.395,"l":41.35,"n":425,"o":41.375,"t":"2026-10-12T18:20:00Z","v":13891,"vw":41.378539},{"c":41.36,"h":41.415,"l":41.36,"n":447,"o":41.38,"t":"2026-10-12T18:25:00Z","v":38199,"vw":41.406424},{"c":41.38,"h":41.38,"l":41.35,"n":300,"o":41.36,"t":"2026-10-12T18:30:00Z","v":10668,"vw":41.365422},{"c":41.385,"h":41.395,"l":41.375,"n":210,"o":41.38,"t":"2026-10-12T18:35:00Z","v":8534,"vw":41.385942},{"c":41.37,"h":41.385,"l":41.35,"n":241,"o":41.385,"t":"2026-10-12T18:40:00Z","v":9734,"vw":41.366526},{"c":41.375,"h":41.39,"l":41.35,"n":340,"o":41.36,"t":"2026-10-12T18:45:00Z","v":12180,"vw":41.367822},{"c":41.37,"h":41.395,"l":41.36,"n":297,"o":41.38,"t":"2026-10-12T18:50:00Z","v":9742,"vw":41.37962},{"c":41.405,"h":41.415,"l":41.355,"n":421,"o":41.375,"t":"2026-10-12T18:55:00Z","v":12836,"vw":41.384397},{"c":41.38,"h":41.405,"l":41.34,"n":419,"o":41.405,"t":"2026-10-12T19:00:00Z","v":17127,"vw":41.356375},{"c":41.37,"h":41.4,"l":41.365,"n":368,"o":41.37,"t":"2026-10-12T19:05:00Z","v":16613,"vw":41.385209},{"c":41.37,"h":41.395,"l":41.37,"n":362,"o":41.37,"t":"2026-10-12T19:10:00Z","v":11847,"vw":41.380577},{"c":41.4,"h":41.42,"l":41.375,"n":537,"o":41.375,"t":"2026-10-12T19:15:00Z","v":21927,"vw":41.40144},{"c":41.4,"h":41.49,"l":41.395,"n":951,"o":41.405,"t":"2026-10-12T19:20:00Z","v":62668,"vw":41.431355},{"c":41.465,"h":41.47,"l":41.41,"n":539,"o":41.41,"t":"2026-10-12T19:25:00Z","v":26343,"vw":41.455644},{"c":41.47,"h":41.51,"l":41.445,"n":2011,"o":41.465,"t":"2026-10-12T19:30:00Z","v":158817,"vw":41.472677},{"c":41.46,"h":41.5,"l":41.445,"n":1489,"o":41.475,"t":"2026-10-12T19:35:00Z","v":108846,"vw":41.467491},{"c":41.485,"h":41.52,"l":41.46,"n":1054,"o":41.46,"t":"2026-10-12T19:40:00Z","v":63398,"vw":41.479296},{"c":41.455,"h":41.495,"l":41.435,"n":1395,"o":41.485,"t":"2026-10-12T19:45:00Z","v":104509,"vw":41.472082},{"c":41.47,"h":41.49,"l":41.43,"n":1806,"o":41.455,"t":"2026-10-12T19:50:00Z","v":181081,"vw":41.4643},{"c":41.41,"h":41.475,"l":41.36,"n":3401,"o":41.46,"t":"2026-10-12T19:55:00Z","v":253108,"vw":41.405101},{"c":41.42,"h":41.42,"l":41.42,"n":23,"o":41.42,"t":"2026-10-12T20:00:00Z","v":347592,"vw":41.42},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-13T08:00:00Z","v":140,"vw":41.72},{"c":41.28,"h":41.28,"l":41.28,"n":15,"o":41.28,"t":"2026-10-13T12:15:00Z","v":279,"vw":41.28},{"c":41.38,"h":41.38,"l":41.38,"n":2,"o":41.38,"t":"2026-10-13T12:20:00Z","v":140,"vw":41.38},{"c":41.6701,"h":41.77,"l":41.615,"n":640,"o":41.69,"t":"2026-10-13T13:30:00Z","v":29038,"vw":41.695608},{"c":41.81,"h":41.935,"l":41.76,"n":358,"o":41.77,"t":"2026-10-13T13:35:00Z","v":13097,"vw":41.820001},{"c":42.14,"h":42.14,"l":41.79,"n":545,"o":41.79,"t":"2026-10-13T13:40:00Z","v":28748,"vw":41.857066},{"c":42.085,"h":42.225,"l":42.085,"n":419,"o":42.12,"t":"2026-10-13T13:45:00Z","v":38397,"vw":42.131424},{"c":41.99,"h":42.07,"l":41.99,"n":92,"o":42.07,"t":"2026-10-13T13:50:00Z","v":5621,"vw":42.012499},{"c":41.96,"h":42.02,"l":41.93,"n":180,"o":42.02,"t":"2026-10-13T13:55:00Z","v":9650,"vw":41.97836},{"c":41.84,"h":41.965,"l":41.84,"n":257,"o":41.965,"t":"2026-10-13T14:00:00Z","v":9067,"vw":41.917659},{"c":41.865,"h":41.89,"l":41.83,"n":235,"o":41.83,"t":"2026-10-13T14:05:00Z","v":8400,"vw":41.860224},{"c":41.875,"h":41.925,"l":41.85,"n":289,"o":41.855,"t":"2026-10-13T14:10:00Z","v":32015,"vw":41.889993},{"c":41.93,"h":41.9775,"l":41.91,"n":857,"o":41.96,"t":"2026-10-13T14:15:00Z","v":45452,"vw":41.953362},{"c":42.04,"h":42.04,"l":41.925,"n":987,"o":41.95,"t":"2026-10-13T14:20:00Z","v":43535,"vw":41.962125},{"c":42.095,"h":42.13,"l":42.01,"n":314,"o":42.04,"t":"2026-10-13T14:25:00Z","v":8123,"vw":42.077938},{"c":42.105,"h":42.14,"l":42.095,"n":433,"o":42.095,"t":"2026-10-13T14:30:00Z","v":12193,"vw":42.117076},{"c":42.17,"h":42.26,"l":42.11,"n":399,"o":42.11,"t":"2026-10-13T14:35:00Z","v":38640,"vw":42.176527},{"c":42.16,"h":42.21,"l":42.14,"n":683,"o":42.18,"t":"2026-10-13T14:40:00Z","v":29782,"vw":42.17847},{"c":42.12,"h":42.2,"l":42.0901,"n":366,"o":42.19,"t":"2026-10-13T14:45:00Z","v":12196,"vw":42.132533},{"c":42.16,"h":42.16,"l":42.1,"n":327,"o":42.115,"t":"2026-10-13T14:50:00Z","v":9151,"vw":42.122794},{"c":42.12,"h":42.19,"l":42.12,"n":358,"o":42.15,"t":"2026-10-13T14:55:00Z","v":35315,"vw":42.159126},{"c":42.11,"h":42.15,"l":42.11,"n":338,"o":42.12,"t":"2026-10-13T15:00:00Z","v":9315,"vw":42.132199},{"c":42.075,"h":42.15,"l":42.075,"n":173,"o":42.15,"t":"2026-10-13T15:05:00Z","v":6327,"vw":42.127786},{"c":42.09,"h":42.125,"l":42.06,"n":247,"o":42.06,"t":"2026-10-13T15:10:00Z","v":6432,"vw":42.093657},{"c":42.03,"h":42.08,"l":42.02,"n":408,"o":42.08,"t":"2026-10-13T15:15:00Z","v":18620,"vw":42.048513},{"c":42.06,"h":42.08,"l":41.985,"n":404,"o":42,"t":"2026-10-13T15:20:00Z","v":22984,"vw":42.031293},{"c":42.08,"h":42.1475,"l":42.07,"n":358,"o":42.085,"t":"2026-10-13T15:25:00Z","v":15141,"vw":42.107907},{"c":42.125,"h":42.13,"l":42.045,"n":491,"o":42.06,"t":"2026-10-13T15:30:00Z","v":16094,"vw":42.08707},{"c":42.11,"h":42.15,"l":42.105,"n":295,"o":42.12,"t":"2026-10-13T15:35:00Z","v":8168,"vw":42.118337},{"c":42.09,"h":42.16,"l":42.09,"n":351,"o":42.095,"t":"2026-10-13T15:40:00Z","v":13804,"vw":42.137381},{"c":42.08,"h":42.1,"l":42.06,"n":252,"o":42.09,"t":"2026-10-13T15:45:00Z","v":5791,"vw":42.078097},{"c":42.04,"h":42.075,"l":42.02,"n":294,"o":42.07,"t":"2026-10-13T15:50:00Z","v":8957,"vw":42.041941},{"c":42.04,"h":42.05,"l":41.99,"n":347,"o":42.05,"t":"2026-10-13T15:55:00Z","v":9635,"vw":42.022882},{"c":42.05,"h":42.08,"l":42.02,"n":505,"o":42.035,"t":"2026-10-13T16:00:00Z","v":20262,"vw":42.051324},{"c":42.04,"h":42.07,"l":42.01,"n":390,"o":42.05,"t":"2026-10-13T16:05:00Z","v":15989,"vw":42.046459},{"c":42.11,"h":42.11,"l":42.05,"n":425,"o":42.05,"t":"2026-10-13T16:10:00Z","v":22100,"vw":42.060432},{"c":42.06,"h":42.17,"l":42.06,"n":323,"o":42.13,"t":"2026-10-13T16:15:00Z","v":14504,"vw":42.137763},{"c":41.995,"h":42.05,"l":41.985,"n":236,"o":42.05,"t":"2026-10-13T16:20:00Z","v":9207,"vw":42.009855},{"c":42.01,"h":42.01,"l":41.97,"n":206,"o":42,"t":"2026-10-13T16:25:00Z","v":5592,"vw":41.983571},{"c":42.03,"h":42.05,"l":41.98,"n":366,"o":42.01,"t":"2026-10-13T16:30:00Z","v":16933,"vw":42.016532},{"c":42.07,"h":42.07,"l":42.03,"n":463,"o":42.05,"t":"2026-10-13T16:35:00Z","v":27856,"vw":42.051117},{"c":42.05,"h":42.08,"l":42.04,"n":269,"o":42.06,"t":"2026-10-13T16:40:00Z","v":7911,"vw":42.056008},{"c":42.06,"h":42.075,"l":42.03,"n":295,"o":42.04,"t":"2026-10-13T16:45:00Z","v":8788,"vw":42.056176},{"c":42.08,"h":42.08,"l":42.03,"n":223,"o":42.06,"t":"2026-10-13T16:50:00Z","v":5283,"vw":42.058124},{"c":42.105,"h":42.115,"l":42.08,"n":307,"o":42.09,"t":"2026-10-13T16:55:00Z","v":9686,"vw":42.097132},{"c":42.125,"h":42.17,"l":42.11,"n":322,"o":42.12,"t":"2026-10-13T17:00:00Z","v":11664,"vw":42.14138},{"c":42.12,"h":42.12,"l":42.085,"n":216,"o":42.11,"t":"2026-10-13T17:05:00Z","v":5450,"vw":42.106313},{"c":42.12,"h":42.145,"l":42.11,"n":266,"o":42.12,"t":"2026-10-13T17:10:00Z","v":9060,"vw":42.134073},{"c":42.125,"h":42.16,"l":42.115,"n":255,"o":42.115,"t":"2026-10-13T17:15:00Z","v":7085,"vw":42.140697},{"c":42.17,"h":42.175,"l":42.125,"n":189,"o":42.13,"t":"2026-10-13T17:20:00Z","v":6586,"vw":42.155773},{"c":42.15,"h":42.18,"l":42.14,"n":264,"o":42.17,"t":"2026-10-13T17:25:00Z","v":10245,"vw":42.156284},{"c":42.23,"h":42.24,"l":42.14,"n":346,"o":42.155,"t":"2026-10-13T17:30:00Z","v":14150,"vw":42.186058},{"c":42.33,"h":42.34,"l":42.239,"n":402,"o":42.239,"t":"2026-10-13T17:35:00Z","v":15660,"vw":42.299473},{"c":42.36,"h":42.36,"l":42.315,"n":275,"o":42.33,"t":"2026-10-13T17:40:00Z","v":12372,"vw":42.327227},{"c":42.37,"h":42.38,"l":42.34,"n":359,"o":42.36,"t":"2026-10-13T17:45:00Z","v":13261,"vw":42.361071},{"c":42.4,"h":42.42,"l":42.355,"n":277,"o":42.355,"t":"2026-10-13T17:50:00Z","v":6810,"vw":42.389233},{"c":42.44,"h":42.44,"l":42.379,"n":314,"o":42.4,"t":"2026-10-13T17:55:00Z","v":9951,"vw":42.396289},{"c":42.43,"h":42.435,"l":42.38,"n":362,"o":42.425,"t":"2026-10-13T18:00:00Z","v":17871,"vw":42.41068},{"c":42.48,"h":42.49,"l":42.39,"n":539,"o":42.405,"t":"2026-10-13T18:05:00Z","v":20874,"vw":42.433501},{"c":42.51,"h":42.53,"l":42.47,"n":363,"o":42.48,"t":"2026-10-13T18:10:00Z","v":12280,"vw":42.508983},{"c":42.57,"h":42.62,"l":42.519,"n":528,"o":42.519,"t":"2026-10-13T18:15:00Z","v":31203,"vw":42.578259},{"c":42.54,"h":42.62,"l":42.54,"n":419,"o":42.575,"t":"2026-10-13T18:20:00Z","v":22260,"vw":42.572275},{"c":42.58,"h":42.62,"l":42.54,"n":485,"o":42.54,"t":"2026-10-13T18:25:00Z","v":19799,"vw":42.587646},{"c":42.58,"h":42.63,"l":42.5775,"n":416,"o":42.59,"t":"2026-10-13T18:30:00Z","v":19029,"vw":42.592642},{"c":42.61,"h":42.63,"l":42.57,"n":444,"o":42.59,"t":"2026-10-13T18:35:00Z","v":32661,"vw":42.606644},{"c":42.605,"h":42.61,"l":42.56,"n":270,"o":42.56,"t":"2026-10-13T18:40:00Z","v":7658,"vw":42.5769},{"c":42.585,"h":42.625,"l":42.57,"n":380,"o":42.605,"t":"2026-10-13T18:45:00Z","v":20455,"vw":42.604714},{"c":42.56,"h":42.6,"l":42.545,"n":420,"o":42.585,"t":"2026-10-13T18:50:00Z","v":17483,"vw":42.574383},{"c":42.595,"h":42.6,"l":42.55,"n":340,"o":42.57,"t":"2026-10-13T18:55:00Z","v":10629,"vw":42.576186},{"c":42.595,"h":42.625,"l":42.59,"n":512,"o":42.59,"t":"2026-10-13T19:00:00Z","v":43536,"vw":42.613436},{"c":42.49,"h":42.59,"l":42.48,"n":528,"o":42.59,"t":"2026-10-13T19:05:00Z","v":32696,"vw":42.54554},{"c":42.51,"h":42.525,"l":42.48,"n":434,"o":42.5,"t":"2026-10-13T19:10:00Z","v":14834,"vw":42.505656},{"c":42.57,"h":42.57,"l":42.515,"n":386,"o":42.52,"t":"2026-10-13T19:15:00Z","v":16772,"vw":42.544156},{"c":42.54,"h":42.57,"l":42.535,"n":368,"o":42.57,"t":"2026-10-13T19:20:00Z","v":13863,"vw":42.552531},{"c":42.625,"h":42.63,"l":42.545,"n":822,"o":42.545,"t":"2026-10-13T19:25:00Z","v":61539,"vw":42.600743},{"c":42.58,"h":42.61,"l":42.55,"n":648,"o":42.61,"t":"2026-10-13T19:30:00Z","v":31520,"vw":42.588354},{"c":42.57,"h":42.615,"l":42.56,"n":781,"o":42.59,"t":"2026-10-13T19:35:00Z","v":35345,"vw":42.582736},{"c":42.57,"h":42.64,"l":42.49,"n":1489,"o":42.555,"t":"2026-10-13T19:40:00Z","v":65996,"vw":42.554704},{"c":42.53,"h":42.59,"l":42.53,"n":790,"o":42.57,"t":"2026-10-13T19:45:00Z","v":34923,"vw":42.556962},{"c":42.518,"h":42.57,"l":42.505,"n":1592,"o":42.54,"t":"2026-10-13T19:50:00Z","v":86118,"vw":42.529617},{"c":42.49,"h":42.515,"l":42.44,"n":3709,"o":42.51,"t":"2026-10-13T19:55:00Z","v":253260,"vw":42.471677},{"c":42.48,"h":42.48,"l":42.48,"n":30,"o":42.48,"t":"2026-10-13T20:00:00Z","v":646510,"vw":42.48},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-13T20:35:00Z","v":1900,"vw":42.48},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-14T11:50:00Z","v":499,"vw":42.63},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-14T11:55:00Z","v":875,"vw":42.6},{"c":42.49,"h":42.6,"l":42.29,"n":248,"o":42.35,"t":"2026-10-14T13:30:00Z","v":28281,"vw":42.351815},{"c":42.3,"h":42.51,"l":42.26,"n":260,"o":42.49,"t":"2026-10-14T13:35:00Z","v":18435,"vw":42.407009},{"c":42.25,"h":42.34,"l":42.21,"n":167,"o":42.315,"t":"2026-10-14T13:40:00Z","v":9711,"vw":42.271476},{"c":42.31,"h":42.32,"l":42.22,"n":174,"o":42.25,"t":"2026-10-14T13:45:00Z","v":6831,"vw":42.258625},{"c":42.175,"h":42.29,"l":42.175,"n":247,"o":42.29,"t":"2026-10-14T13:50:00Z","v":10342,"vw":42.244379},{"c":42.14,"h":42.22,"l":42.1,"n":251,"o":42.1,"t":"2026-10-14T13:55:00Z","v":9121,"vw":42.160583},{"c":41.98,"h":42.16,"l":41.955,"n":521,"o":42.16,"t":"2026-10-14T14:00:00Z","v":26580,"vw":42.03259},{"c":42.095,"h":42.11,"l":41.965,"n":270,"o":41.97,"t":"2026-10-14T14:05:00Z","v":16593,"vw":42.020974},{"c":42.07,"h":42.13,"l":42.03,"n":331,"o":42.1,"t":"2026-10-14T14:10:00Z","v":27101,"vw":42.053062},{"c":42.0618,"h":42.12,"l":41.97,"n":579,"o":42.06,"t":"2026-10-14T14:15:00Z","v":64339,"vw":42.039528},{"c":41.96,"h":42.085,"l":41.96,"n":251,"o":42.065,"t":"2026-10-14T14:20:00Z","v":10094,"vw":42.025034},{"c":42.02,"h":42.02,"l":41.95,"n":271,"o":41.96,"t":"2026-10-14T14:25:00Z","v":12873,"vw":41.972443},{"c":41.91,"h":42.05,"l":41.9,"n":304,"o":42.01,"t":"2026-10-14T14:30:00Z","v":15069,"vw":41.969306},{"c":41.96,"h":42,"l":41.84,"n":464,"o":41.92,"t":"2026-10-14T14:35:00Z","v":20673,"vw":41.924104},{"c":41.87,"h":41.945,"l":41.82,"n":324,"o":41.945,"t":"2026-10-14T14:40:00Z","v":12968,"vw":41.893558},{"c":41.9,"h":41.92,"l":41.81,"n":485,"o":41.85,"t":"2026-10-14T14:45:00Z","v":17184,"vw":41.862883},{"c":41.965,"h":42,"l":41.86,"n":282,"o":41.895,"t":"2026-10-14T14:50:00Z","v":10567,"vw":41.934971},{"c":42.029,"h":42.08,"l":41.95,"n":817,"o":41.965,"t":"2026-10-14T14:55:00Z","v":58128,"vw":42.014464},{"c":42.02,"h":42.055,"l":41.97,"n":354,"o":42.02,"t":"2026-10-14T15:00:00Z","v":17523,"vw":42.007509},{"c":42.0225,"h":42.04,"l":41.96,"n":318,"o":42.01,"t":"2026-10-14T15:05:00Z","v":13407,"vw":41.989265},{"c":42.055,"h":42.1,"l":42.01,"n":333,"o":42.06,"t":"2026-10-14T15:10:00Z","v":12732,"vw":42.052014},{"c":42.08,"h":42.084,"l":42,"n":380,"o":42.045,"t":"2026-10-14T15:15:00Z","v":15047,"vw":42.035989},{"c":42.06,"h":42.11,"l":42.04,"n":299,"o":42.06,"t":"2026-10-14T15:20:00Z","v":13368,"vw":42.08446},{"c":41.95,"h":42.07,"l":41.9,"n":317,"o":42.06,"t":"2026-10-14T15:25:00Z","v":18450,"vw":41.967318},{"c":41.93,"h":41.97,"l":41.9,"n":268,"o":41.95,"t":"2026-10-14T15:30:00Z","v":9219,"vw":41.927708},{"c":41.77,"h":41.94,"l":41.77,"n":402,"o":41.92,"t":"2026-10-14T15:35:00Z","v":17670,"vw":41.847367},{"c":41.8,"h":41.875,"l":41.76,"n":250,"o":41.76,"t":"2026-10-14T15:40:00Z","v":8319,"vw":41.813682},{"c":41.83,"h":41.83,"l":41.78,"n":321,"o":41.805,"t":"2026-10-14T15:45:00Z","v":14865,"vw":41.804224},{"c":41.805,"h":41.845,"l":41.775,"n":253,"o":41.845,"t":"2026-10-14T15:50:00Z","v":10611,"vw":41.807555},{"c":41.8024,"h":41.825,"l":41.79,"n":247,"o":41.81,"t":"2026-10-14T15:55:00Z","v":8745,"vw":41.80345},{"c":41.87,"h":41.89,"l":41.815,"n":339,"o":41.82,"t":"2026-10-14T16:00:00Z","v":16689,"vw":41.855035},{"c":41.82,"h":41.885,"l":41.81,"n":222,"o":41.87,"t":"2026-10-14T16:05:00Z","v":8855,"vw":41.853778},{"c":41.82,"h":41.84,"l":41.785,"n":318,"o":41.81,"t":"2026-10-14T16:10:00Z","v":14806,"vw":41.805268},{"c":41.8,"h":41.83,"l":41.79,"n":310,"o":41.815,"t":"2026-10-14T16:15:00Z","v":14648,"vw":41.805801},{"c":41.87,"h":41.87,"l":41.79,"n":222,"o":41.8,"t":"2026-10-14T16:20:00Z","v":9509,"vw":41.834917},{"c":41.81,"h":41.87,"l":41.81,"n":272,"o":41.851,"t":"2026-10-14T16:25:00Z","v":8417,"vw":41.846353},{"c":41.82,"h":41.86,"l":41.79,"n":479,"o":41.82,"t":"2026-10-14T16:30:00Z","v":24422,"vw":41.827386},{"c":41.81,"h":41.815,"l":41.77,"n":232,"o":41.81,"t":"2026-10-14T16:35:00Z","v":10379,"vw":41.789191},{"c":41.82,"h":41.86,"l":41.81,"n":389,"o":41.84,"t":"2026-10-14T16:40:00Z","v":17024,"vw":41.830028},{"c":41.81,"h":41.82,"l":41.77,"n":342,"o":41.81,"t":"2026-10-14T16:45:00Z","v":14550,"vw":41.796445},{"c":41.85,"h":41.885,"l":41.81,"n":298,"o":41.82,"t":"2026-10-14T16:50:00Z","v":11193,"vw":41.843777},{"c":41.831,"h":41.87,"l":41.831,"n":238,"o":41.845,"t":"2026-10-14T16:55:00Z","v":11400,"vw":41.852455},{"c":41.9,"h":41.9,"l":41.84,"n":360,"o":41.84,"t":"2026-10-14T17:00:00Z","v":12278,"vw":41.862583},{"c":41.84,"h":41.92,"l":41.83,"n":383,"o":41.895,"t":"2026-10-14T17:05:00Z","v":19038,"vw":41.871037},{"c":41.88,"h":41.92,"l":41.8,"n":509,"o":41.83,"t":"2026-10-14T17:10:00Z","v":36265,"vw":41.877021},{"c":41.9565,"h":41.9565,"l":41.87,"n":308,"o":41.87,"t":"2026-10-14T17:15:00Z","v":15931,"vw":41.901883},{"c":41.91,"h":41.95,"l":41.89,"n":299,"o":41.95,"t":"2026-10-14T17:20:00Z","v":18142,"vw":41.926476},{"c":41.94,"h":41.955,"l":41.915,"n":330,"o":41.92,"t":"2026-10-14T17:25:00Z","v":15324,"vw":41.932258},{"c":41.945,"h":41.97,"l":41.92,"n":376,"o":41.95,"t":"2026-10-14T17:30:00Z","v":16255,"vw":41.942966},{"c":41.91,"h":41.945,"l":41.9,"n":227,"o":41.945,"t":"2026-10-14T17:35:00Z","v":10530,"vw":41.913629},{"c":41.9401,"h":41.95,"l":41.905,"n":306,"o":41.905,"t":"2026-10-14T17:40:00Z","v":12204,"vw":41.92382},{"c":41.92,"h":41.94,"l":41.905,"n":267,"o":41.94,"t":"2026-10-14T17:45:00Z","v":11068,"vw":41.92486},{"c":41.98,"h":41.99,"l":41.87,"n":357,"o":41.915,"t":"2026-10-14T17:50:00Z","v":27508,"vw":41.912319},{"c":41.97,"h":41.99,"l":41.94,"n":282,"o":41.99,"t":"2026-10-14T17:55:00Z","v":9560,"vw":41.962542},{"c":41.95,"h":42,"l":41.94,"n":389,"o":41.97,"t":"2026-10-14T18:00:00Z","v":15556,"vw":41.965992},{"c":41.93,"h":41.975,"l":41.91,"n":352,"o":41.94,"t":"2026-10-14T18:05:00Z","v":14093,"vw":41.937362},{"c":41.94,"h":41.96,"l":41.92,"n":344,"o":41.95,"t":"2026-10-14T18:10:00Z","v":11961,"vw":41.94415},{"c":41.905,"h":41.95,"l":41.86,"n":360,"o":41.95,"t":"2026-10-14T18:15:00Z","v":14522,"vw":41.915329},{"c":41.935,"h":41.945,"l":41.895,"n":359,"o":41.9,"t":"2026-10-14T18:20:00Z","v":13231,"vw":41.91365},{"c":41.935,"h":41.94,"l":41.9,"n":410,"o":41.925,"t":"2026-10-14T18:25:00Z","v":18067,"vw":41.928806},{"c":41.94,"h":41.96,"l":41.93,"n":326,"o":41.95,"t":"2026-10-14T18:30:00Z","v":10328,"vw":41.94365},{"c":41.915,"h":41.95,"l":41.91,"n":280,"o":41.94,"t":"2026-10-14T18:35:00Z","v":11234,"vw":41.929425},{"c":41.92,"h":41.96,"l":41.9,"n":390,"o":41.92,"t":"2026-10-14T18:40:00Z","v":12917,"vw":41.920662},{"c":41.86,"h":41.935,"l":41.86,"n":468,"o":41.91,"t":"2026-10-14T18:45:00Z","v":24497,"vw":41.908172},{"c":41.84,"h":41.86,"l":41.815,"n":482,"o":41.86,"t":"2026-10-14T18:50:00Z","v":20724,"vw":41.841177},{"c":41.81,"h":41.85,"l":41.79,"n":430,"o":41.835,"t":"2026-10-14T18:55:00Z","v":17656,"vw":41.825658},{"c":41.77,"h":41.81,"l":41.755,"n":388,"o":41.81,"t":"2026-10-14T19:00:00Z","v":14959,"vw":41.790555},{"c":41.78,"h":41.795,"l":41.74,"n":463,"o":41.7601,"t":"2026-10-14T19:05:00Z","v":18710,"vw":41.773623},{"c":41.76,"h":41.77,"l":41.73,"n":500,"o":41.76,"t":"2026-10-14T19:10:00Z","v":20284,"vw":41.750859},{"c":41.72,"h":41.76,"l":41.69,"n":596,"o":41.75,"t":"2026-10-14T19:15:00Z","v":34029,"vw":41.735173},{"c":41.675,"h":41.73,"l":41.675,"n":595,"o":41.73,"t":"2026-10-14T19:20:00Z","v":24648,"vw":41.695601},{"c":41.605,"h":41.67,"l":41.605,"n":651,"o":41.67,"t":"2026-10-14T19:25:00Z","v":25611,"vw":41.629517},{"c":41.66,"h":41.69,"l":41.58,"n":846,"o":41.595,"t":"2026-10-14T19:30:00Z","v":44807,"vw":41.639424},{"c":41.73,"h":41.73,"l":41.631,"n":649,"o":41.655,"t":"2026-10-14T19:35:00Z","v":30745,"vw":41.660974},{"c":41.785,"h":41.81,"l":41.71,"n":708,"o":41.73,"t":"2026-10-14T19:40:00Z","v":35325,"vw":41.762951},{"c":41.79,"h":41.84,"l":41.75,"n":1117,"o":41.785,"t":"2026-10-14T19:45:00Z","v":57935,"vw":41.792883},{"c":41.885,"h":41.975,"l":41.8,"n":2358,"o":41.8,"t":"2026-10-14T19:50:00Z","v":136172,"vw":41.899352},{"c":41.85,"h":41.885,"l":41.73,"n":4377,"o":41.885,"t":"2026-10-14T19:55:00Z","v":307954,"vw":41.804953},{"c":41.84,"h":41.84,"l":41.84,"n":34,"o":41.84,"t":"2026-10-14T20:00:00Z","v":514144,"vw":41.84},{"c":41.6658,"h":41.6658,"l":41.6658,"n":1,"o":41.6658,"t":"2026-10-14T20:15:00Z","v":300,"vw":41.6658},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-14T20:55:00Z","v":200,"vw":41.91},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-10-14T21:20:00Z","v":241,"vw":41.91},{"c":41.6779,"h":41.6779,"l":41.6779,"n":1,"o":41.6779,"t":"2026-10-15T12:50:00Z","v":3000,"vw":41.6779},{"c":41.335,"h":42,"l":41.24,"n":441,"o":41.72,"t":"2026-10-15T13:30:00Z","v":37862,"vw":41.646976},{"c":41.59,"h":41.68,"l":41.29,"n":521,"o":41.34,"t":"2026-10-15T13:35:00Z","v":16658,"vw":41.567951},{"c":41.5,"h":41.735,"l":41.47,"n":331,"o":41.6,"t":"2026-10-15T13:40:00Z","v":22329,"vw":41.611344},{"c":41.22,"h":41.47,"l":41.21,"n":456,"o":41.47,"t":"2026-10-15T13:45:00Z","v":24782,"vw":41.329053},{"c":40.89,"h":41.245,"l":40.86,"n":453,"o":41.245,"t":"2026-10-15T13:50:00Z","v":22538,"vw":41.064856},{"c":41.09,"h":41.12,"l":40.92,"n":334,"o":40.93,"t":"2026-10-15T13:55:00Z","v":16847,"vw":41.03674},{"c":41.145,"h":41.22,"l":41.02,"n":447,"o":41.06,"t":"2026-10-15T14:00:00Z","v":20457,"vw":41.132136},{"c":41.365,"h":41.39,"l":41.075,"n":362,"o":41.14,"t":"2026-10-15T14:05:00Z","v":13294,"vw":41.219006},{"c":41.15,"h":41.36,"l":41.15,"n":490,"o":41.36,"t":"2026-10-15T14:10:00Z","v":15653,"vw":41.28705},{"c":41.235,"h":41.25,"l":41.135,"n":298,"o":41.19,"t":"2026-10-15T14:15:00Z","v":8887,"vw":41.191687},{"c":41.03,"h":41.235,"l":41.02,"n":448,"o":41.235,"t":"2026-10-15T14:20:00Z","v":21113,"vw":41.144705},{"c":41.07,"h":41.12,"l":41.01,"n":415,"o":41.01,"t":"2026-10-15T14:25:00Z","v":76720,"vw":41.032387},{"c":41.13,"h":41.2,"l":41.08,"n":714,"o":41.08,"t":"2026-10-15T14:30:00Z","v":30491,"vw":41.138956},{"c":41.015,"h":41.13,"l":40.985,"n":849,"o":41.11,"t":"2026-10-15T14:35:00Z","v":52080,"vw":41.044749},{"c":41.055,"h":41.07,"l":40.97,"n":269,"o":41.02,"t":"2026-10-15T14:40:00Z","v":10305,"vw":41.020034},{"c":41,"h":41.07,"l":40.93,"n":378,"o":41.0309,"t":"2026-10-15T14:45:00Z","v":34716,"vw":40.95045},{"c":41.035,"h":41.04,"l":40.92,"n":364,"o":40.97,"t":"2026-10-15T14:50:00Z","v":16810,"vw":40.978304},{"c":41.045,"h":41.105,"l":41.04,"n":301,"o":41.065,"t":"2026-10-15T14:55:00Z","v":14667,"vw":41.073993},{"c":41.03,"h":41.06,"l":41.01,"n":275,"o":41.05,"t":"2026-10-15T15:00:00Z","v":10783,"vw":41.033234},{"c":40.995,"h":41.045,"l":40.95,"n":326,"o":41.035,"t":"2026-10-15T15:05:00Z","v":13146,"vw":41.003057},{"c":41.03,"h":41.03,"l":40.945,"n":304,"o":40.98,"t":"2026-10-15T15:10:00Z","v":13658,"vw":40.99862},{"c":41.13,"h":41.15,"l":41.03,"n":421,"o":41.05,"t":"2026-10-15T15:15:00Z","v":17342,"vw":41.087725},{"c":41.13,"h":41.17,"l":41.12,"n":300,"o":41.16,"t":"2026-10-15T15:20:00Z","v":11679,"vw":41.13759},{"c":41.22,"h":41.22,"l":41.14,"n":363,"o":41.14,"t":"2026-10-15T15:25:00Z","v":11441,"vw":41.168087},{"c":41.1559,"h":41.27,"l":41.145,"n":373,"o":41.23,"t":"2026-10-15T15:30:00Z","v":12903,"vw":41.203348},{"c":41.12,"h":41.205,"l":41.115,"n":182,"o":41.16,"t":"2026-10-15T15:35:00Z","v":7251,"vw":41.16799},{"c":41.13,"h":41.18,"l":41.12,"n":192,"o":41.12,"t":"2026-10-15T15:40:00Z","v":8535,"vw":41.156978},{"c":41.11,"h":41.1395,"l":41.08,"n":152,"o":41.1395,"t":"2026-10-15T15:45:00Z","v":6754,"vw":41.100366},{"c":41.085,"h":41.13,"l":41.025,"n":594,"o":41.08,"t":"2026-10-15T15:50:00Z","v":52466,"vw":41.087696},{"c":41.19,"h":41.19,"l":41.04,"n":469,"o":41.09,"t":"2026-10-15T15:55:00Z","v":37484,"vw":41.116637},{"c":41.17,"h":41.19,"l":41.15,"n":248,"o":41.17,"t":"2026-10-15T16:00:00Z","v":9966,"vw":41.166689},{"c":41.175,"h":41.195,"l":41.12,"n":379,"o":41.175,"t":"2026-10-15T16:05:00Z","v":30670,"vw":41.152287},{"c":41.295,"h":41.295,"l":41.175,"n":216,"o":41.175,"t":"2026-10-15T16:10:00Z","v":7355,"vw":41.242374},{"c":41.29,"h":41.35,"l":41.27,"n":383,"o":41.29,"t":"2026-10-15T16:15:00Z","v":24070,"vw":41.302616},{"c":41.32,"h":41.33,"l":41.23,"n":299,"o":41.29,"t":"2026-10-15T16:20:00Z","v":14197,"vw":41.281086},{"c":41.295,"h":41.32,"l":41.27,"n":261,"o":41.295,"t":"2026-10-15T16:25:00Z","v":13212,"vw":41.296426},{"c":41.36,"h":41.36,"l":41.26,"n":282,"o":41.3,"t":"2026-10-15T16:30:00Z","v":14812,"vw":41.315882},{"c":41.31,"h":41.355,"l":41.31,"n":220,"o":41.35,"t":"2026-10-15T16:35:00Z","v":10077,"vw":41.333846},{"c":41.275,"h":41.305,"l":41.25,"n":408,"o":41.29,"t":"2026-10-15T16:40:00Z","v":22077,"vw":41.272322},{"c":41.285,"h":41.285,"l":41.22,"n":247,"o":41.26,"t":"2026-10-15T16:45:00Z","v":10067,"vw":41.242803},{"c":41.255,"h":41.3,"l":41.25,"n":252,"o":41.29,"t":"2026-10-15T16:50:00Z","v":10505,"vw":41.267273},{"c":41.255,"h":41.255,"l":41.24,"n":83,"o":41.24,"t":"2026-10-15T16:55:00Z","v":2170,"vw":41.24375},{"c":41.45,"h":41.495,"l":41.45,"n":141,"o":41.485,"t":"2026-10-15T18:10:00Z","v":6211,"vw":41.481352},{"c":41.475,"h":41.475,"l":41.43,"n":262,"o":41.46,"t":"2026-10-15T18:15:00Z","v":10933,"vw":41.452682},{"c":41.49,"h":41.49,"l":41.425,"n":270,"o":41.475,"t":"2026-10-15T18:20:00Z","v":8685,"vw":41.452448},{"c":41.54,"h":41.55,"l":41.5,"n":263,"o":41.5,"t":"2026-10-15T18:25:00Z","v":10377,"vw":41.525276},{"c":41.51,"h":41.545,"l":41.51,"n":351,"o":41.54,"t":"2026-10-15T18:30:00Z","v":13906,"vw":41.530673},{"c":41.42,"h":41.51,"l":41.42,"n":457,"o":41.51,"t":"2026-10-15T18:35:00Z","v":37183,"vw":41.477224},{"c":41.45,"h":41.46,"l":41.4,"n":173,"o":41.42,"t":"2026-10-15T18:40:00Z","v":9496,"vw":41.437179},{"c":41.45,"h":41.46,"l":41.42,"n":211,"o":41.43,"t":"2026-10-15T18:45:00Z","v":7130,"vw":41.440615},{"c":41.38,"h":41.45,"l":41.36,"n":233,"o":41.45,"t":"2026-10-15T18:50:00Z","v":15700,"vw":41.39584},{"c":41.42,"h":41.44,"l":41.39,"n":191,"o":41.396,"t":"2026-10-15T18:55:00Z","v":7603,"vw":41.414517},{"c":41.43,"h":41.48,"l":41.39,"n":399,"o":41.425,"t":"2026-10-15T19:00:00Z","v":26382,"vw":41.438725},{"c":41.42,"h":41.45,"l":41.41,"n":210,"o":41.44,"t":"2026-10-15T19:05:00Z","v":9494,"vw":41.433321},{"c":41.43,"h":41.475,"l":41.42,"n":307,"o":41.43,"t":"2026-10-15T19:10:00Z","v":11329,"vw":41.449046},{"c":41.42,"h":41.43,"l":41.4,"n":279,"o":41.43,"t":"2026-10-15T19:15:00Z","v":11963,"vw":41.415903},{"c":41.36,"h":41.44,"l":41.36,"n":274,"o":41.43,"t":"2026-10-15T19:20:00Z","v":14353,"vw":41.394109},{"c":41.35,"h":41.39,"l":41.305,"n":426,"o":41.36,"t":"2026-10-15T19:25:00Z","v":18866,"vw":41.352121},{"c":41.345,"h":41.35,"l":41.2801,"n":375,"o":41.35,"t":"2026-10-15T19:30:00Z","v":20166,"vw":41.324141},{"c":41.32,"h":41.36,"l":41.27,"n":405,"o":41.35,"t":"2026-10-15T19:35:00Z","v":18527,"vw":41.325919},{"c":41.33,"h":41.33,"l":41.2981,"n":699,"o":41.31,"t":"2026-10-15T19:40:00Z","v":37505,"vw":41.315671},{"c":41.42,"h":41.43,"l":41.3,"n":564,"o":41.33,"t":"2026-10-15T19:45:00Z","v":37254,"vw":41.365149},{"c":41.4,"h":41.43,"l":41.38,"n":962,"o":41.43,"t":"2026-10-15T19:50:00Z","v":59443,"vw":41.401309},{"c":41.41,"h":41.46,"l":41.365,"n":2792,"o":41.405,"t":"2026-10-15T19:55:00Z","v":188791,"vw":41.420292},{"c":41.42,"h":41.42,"l":41.42,"n":34,"o":41.42,"t":"2026-10-15T20:00:00Z","v":455263,"vw":41.42}],"history":[{"c":30.58,"h":31.19,"l":30.36,"n":20398,"o":31.14,"t":"2024-10-14T04:00:00Z","v":1777288,"vw":30.613941},{"c":29.9,"h":30.3,"l":29.6,"n":40675,"o":30,"t":"2024-10-15T04:00:00Z","v":4128691,"vw":29.99287},{"c":29.77,"h":30.24,"l":29.76,"n":18832,"o":29.98,"t":"2024-10-16T04:00:00Z","v":1530594,"vw":29.931249},{"c":29.87,"h":30.3,"l":29.72,"n":22257,"o":30.22,"t":"2024-10-17T04:00:00Z","v":2896399,"vw":29.880366},{"c":29.79,"h":29.835,"l":28.99,"n":23265,"o":29.66,"t":"2024-10-18T04:00:00Z","v":1972729,"vw":29.536467},{"c":29.95,"h":30.35,"l":29.8,"n":22323,"o":30.03,"t":"2024-10-21T04:00:00Z","v":2231099,"vw":30.055684},{"c":29.9,"h":30.32,"l":29.83,"n":27909,"o":30.01,"t":"2024-10-22T04:00:00Z","v":2588048,"vw":30.014945},{"c":30.95,"h":31.39,"l":29.69,"n":50407,"o":31.39,"t":"2024-10-23T04:00:00Z","v":5924459,"vw":30.66794},{"c":31.44,"h":31.56,"l":30.33,"n":31051,"o":31.22,"t":"2024-10-24T04:00:00Z","v":3717272,"vw":31.166553},{"c":31.33,"h":31.86,"l":30.94,"n":22481,"o":31.57,"t":"2024-10-25T04:00:00Z","v":2973834,"vw":31.242888},{"c":30.98,"h":31.13,"l":30.37,"n":23732,"o":30.65,"t":"2024-10-28T04:00:00Z","v":2095213,"vw":30.934475},{"c":31,"h":31.295,"l":30.79,"n":23650,"o":31.19,"t":"2024-10-29T04:00:00Z","v":2383664,"vw":31.023544},{"c":31.49,"h":31.78,"l":31.045,"n":21543,"o":31.14,"t":"2024-10-30T04:00:00Z","v":2141700,"vw":31.534873},{"c":30.03,"h":31.51,"l":30.02,"n":26876,"o":31.37,"t":"2024-10-31T04:00:00Z","v":2606957,"vw":30.417629},{"c":29.82,"h":30.64,"l":29.48,"n":27590,"o":30.32,"t":"2024-11-01T04:00:00Z","v":2567893,"vw":29.86573},{"c":30.56,"h":30.9,"l":29.81,"n":22034,"o":29.96,"t":"2024-11-04T05:00:00Z","v":1928260,"vw":30.599241},{"c":30.78,"h":30.975,"l":30.55,"n":18203,"o":30.59,"t":"2024-11-05T05:00:00Z","v":1350419,"vw":30.756363},{"c":32.82,"h":32.955,"l":31.45,"n":29679,"o":31.77,"t":"2024-11-06T05:00:00Z","v":2523790,"vw":32.638699},{"c":32.75,"h":33.09,"l":32.5,"n":15148,"o":32.8,"t":"2024-11-07T05:00:00Z","v":1157887,"vw":32.778426},{"c":33.03,"h":33.11,"l":32.6,"n":17180,"o":32.72,"t":"2024-11-08T05:00:00Z","v":1407258,"vw":32.936837},{"c":34.46,"h":34.56,"l":33.4,"n":31129,"o":33.59,"t":"2024-11-11T05:00:00Z","v":3014435,"vw":34.284506},{"c":34.09,"h":34.54,"l":33.995,"n":25238,"o":34.26,"t":"2024-11-12T05:00:00Z","v":2528308,"vw":34.17887},{"c":33.91,"h":34.27,"l":33.625,"n":17803,"o":34.12,"t":"2024-11-13T05:00:00Z","v":1883779,"vw":33.913195},{"c":33.63,"h":34.1,"l":33.215,"n":22213,"o":34.03,"t":"2024-11-14T05:00:00Z","v":1834025,"vw":33.570023},{"c":33.44,"h":34.05,"l":33.36,"n":19857,"o":33.62,"t":"2024-11-15T05:00:00Z","v":1889667,"vw":33.59181},{"c":34.25,"h":34.53,"l":33.58,"n":18228,"o":33.75,"t":"2024-11-18T05:00:00Z","v":1315735,"vw":34.237843},{"c":34.34,"h":34.405,"l":33.68,"n":19748,"o":33.79,"t":"2024-11-19T05:00:00Z","v":1742165,"vw":34.155123},{"c":35.16,"h":35.88,"l":34.42,"n":29137,"o":34.42,"t":"2024-11-20T05:00:00Z","v":3213964,"vw":35.3779},{"c":35.57,"h":36.48,"l":35.22,"n":36280,"o":35.89,"t":"2024-11-21T05:00:00Z","v":3594046,"vw":35.704361},{"c":35.72,"h":35.9391,"l":34.99,"n":21077,"o":35.21,"t":"2024-11-22T05:00:00Z","v":1855912,"vw":35.647006},{"c":35.83,"h":36.745,"l":35.83,"n":33577,"o":36.31,"t":"2024-11-25T05:00:00Z","v":3999043,"vw":36.147212},{"c":36.28,"h":36.45,"l":35.6,"n":22802,"o":35.82,"t":"2024-11-26T05:00:00Z","v":1903105,"vw":36.222525},{"c":35.59,"h":36.39,"l":35.3504,"n":19768,"o":36,"t":"2024-11-27T05:00:00Z","v":1952257,"vw":35.765453},{"c":35.74,"h":36,"l":35.71,"n":9162,"o":36,"t":"2024-11-29T05:00:00Z","v":858209,"vw":35.818079},{"c":34.91,"h":35.63,"l":34.355,"n":22199,"o":35.5,"t":"2024-12-02T05:00:00Z","v":1480396,"vw":34.811913},{"c":35.15,"h":35.42,"l":34.54,"n":15526,"o":35.11,"t":"2024-12-03T05:00:00Z","v":1436499,"vw":35.088234},{"c":34.79,"h":35.12,"l":34.36,"n":16868,"o":35.06,"t":"2024-12-04T05:00:00Z","v":1308694,"vw":34.704313},{"c":34.5,"h":35.36,"l":34.46,"n":16787,"o":35.08,"t":"2024-12-05T05:00:00Z","v":2895774,"vw":34.765117},{"c":33.75,"h":34.5108,"l":33.51,"n":23657,"o":34.44,"t":"2024-12-06T05:00:00Z","v":2005348,"vw":33.780071},{"c":34.13,"h":34.66,"l":34.025,"n":22617,"o":34.41,"t":"2024-12-09T05:00:00Z","v":2160209,"vw":34.2643},{"c":33.98,"h":34.92,"l":33.79,"n":23937,"o":34.37,"t":"2024-12-10T05:00:00Z","v":1820756,"vw":34.221561},{"c":35.98,"h":36.03,"l":34.19,"n":30901,"o":34.31,"t":"2024-12-11T05:00:00Z","v":2653128,"vw":35.682594},{"c":36.07,"h":36.41,"l":35.34,"n":22244,"o":35.92,"t":"2024-12-12T05:00:00Z","v":1685542,"vw":35.998384},{"c":35.35,"h":36.17,"l":34.9,"n":20378,"o":35.94,"t":"2024-12-13T05:00:00Z","v":1404051,"vw":35.318614},{"c":34.55,"h":35.54,"l":34.43,"n":19812,"o":35.4,"t":"2024-12-16T05:00:00Z","v":1348364,"vw":34.678615},{"c":34.15,"h":34.28,"l":33.6,"n":26510,"o":34.16,"t":"2024-12-17T05:00:00Z","v":1803634,"vw":33.973113},{"c":32.92,"h":34.53,"l":32.85,"n":21272,"o":34.23,"t":"2024-12-18T05:00:00Z","v":1518938,"vw":33.413362},{"c":33.14,"h":33.665,"l":32.845,"n":29057,"o":33.63,"t":"2024-12-19T05:00:00Z","v":2422663,"vw":33.181287},{"c":33.18,"h":33.94,"l":32.95,"n":31251,"o":32.95,"t":"2024-12-20T05:00:00Z","v":6287341,"vw":33.273272},{"c":34.2,"h":34.37,"l":33,"n":23545,"o":33.28,"t":"2024-12-23T05:00:00Z","v":2072852,"vw":34.039565},{"c":34.7,"h":34.94,"l":34.25,"n":10641,"o":34.43,"t":"2024-12-24T05:00:00Z","v":838978,"vw":34.684016},{"c":34.57,"h":34.82,"l":34.17,"n":14026,"o":34.42,"t":"2024-12-26T05:00:00Z","v":1032674,"vw":34.543926},{"c":34.79,"h":34.9899,"l":34.49,"n":14980,"o":34.53,"t":"2024-12-27T05:00:00Z","v":1074648,"vw":34.740436},{"c":36.41,"h":37.13,"l":35.365,"n":35841,"o":35.92,"t":"2024-12-30T05:00:00Z","v":3378640,"vw":36.585322},{"c":35.98,"h":36.54,"l":35.75,"n":22952,"o":36.07,"t":"2024-12-31T05:00:00Z","v":1666031,"vw":35.975853},{"c":36.05,"h":36.84,"l":35.68,"n":29440,"o":36.6,"t":"2025-01-02T05:00:00Z","v":3215161,"vw":36.054348},{"c":35.91,"h":36.7323,"l":35.58,"n":32251,"o":36.28,"t":"2025-01-03T05:00:00Z","v":3511109,"vw":35.972965},{"c":36.81,"h":37,"l":36.4,"n":27811,"o":36.56,"t":"2025-01-06T05:00:00Z","v":2535308,"vw":36.77807},{"c":36.78,"h":37.13,"l":36.38,"n":24639,"o":36.73,"t":"2025-01-07T05:00:00Z","v":2158488,"vw":36.832511},{"c":37.52,"h":37.54,"l":36.79,"n":25674,"o":36.88,"t":"2025-01-08T05:00:00Z","v":3493254,"vw":37.160502},{"c":38.17,"h":38.73,"l":37.55,"n":33530,"o":38.07,"t":"2025-01-10T05:00:00Z","v":3158925,"vw":38.227602},{"c":38.49,"h":38.95,"l":37.9701,"n":23891,"o":38.84,"t":"2025-01-13T05:00:00Z","v":2364872,"vw":38.427312},{"c":39.62,"h":39.76,"l":38.38,"n":35764,"o":38.38,"t":"2025-01-14T05:00:00Z","v":3099356,"vw":39.417729},{"c":40.33,"h":40.595,"l":39.84,"n":25091,"o":40,"t":"2025-01-15T05:00:00Z","v":3386851,"vw":40.329436},{"c":41.29,"h":41.65,"l":40.0835,"n":29442,"o":40.19,"t":"2025-01-16T05:00:00Z","v":2396012,"vw":41.143359},{"c":41.07,"h":41.16,"l":40.255,"n":29100,"o":40.49,"t":"2025-01-17T05:00:00Z","v":2676360,"vw":40.898745},{"c":40.97,"h":41.04,"l":40.4225,"n":28233,"o":40.69,"t":"2025-01-21T05:00:00Z","v":2346769,"vw":40.786144},{"c":41,"h":41.95,"l":40.77,"n":22669,"o":41,"t":"2025-01-22T05:00:00Z","v":2338450,"vw":41.304384},{"c":40.56,"h":41.31,"l":40.32,"n":28358,"o":41.31,"t":"2025-01-23T05:00:00Z","v":3130722,"vw":40.575839},{"c":40.17,"h":40.605,"l":40,"n":21033,"o":40.56,"t":"2025-01-24T05:00:00Z","v":1947877,"vw":40.191087},{"c":37.27,"h":39.5,"l":37.07,"n":50526,"o":39.5,"t":"2025-01-27T05:00:00Z","v":4773222,"vw":37.553573},{"c":37.4,"h":37.78,"l":37.09,"n":24316,"o":37.55,"t":"2025-01-28T05:00:00Z","v":2524454,"vw":37.415309},{"c":37.59,"h":37.93,"l":37.135,"n":27173,"o":37.49,"t":"2025-01-29T05:00:00Z","v":2051690,"vw":37.485752},{"c":37.57,"h":38.61,"l":37.355,"n":27969,"o":37.82,"t":"2025-01-30T05:00:00Z","v":2236185,"vw":37.709495},{"c":37.04,"h":37.618,"l":36.82,"n":27139,"o":37.57,"t":"2025-01-31T05:00:00Z","v":2396713,"vw":37.251425},{"c":37.44,"h":38.1541,"l":37.31,"n":32996,"o":37.55,"t":"2025-02-03T05:00:00Z","v":2567649,"vw":37.674025},{"c":37.74,"h":37.86,"l":36.86,"n":24679,"o":36.9,"t":"2025-02-04T05:00:00Z","v":2078884,"vw":37.543865},{"c":38.94,"h":39.12,"l":37.3478,"n":28936,"o":37.65,"t":"2025-02-05T05:00:00Z","v":2518828,"vw":38.690853},{"c":37.63,"h":39,"l":37.1,"n":32221,"o":39,"t":"2025-02-06T05:00:00Z","v":2912630,"vw":37.799182},{"c":37.25,"h":37.97,"l":37.18,"n":22160,"o":37.77,"t":"2025-02-07T05:00:00Z","v":1342192,"vw":37.444993},{"c":39.71,"h":39.82,"l":37.735,"n":32131,"o":37.78,"t":"2025-02-10T05:00:00Z","v":2727784,"vw":39.407651},{"c":39.57,"h":40.1,"l":39.4,"n":25559,"o":39.76,"t":"2025-02-11T05:00:00Z","v":2000791,"vw":39.663379},{"c":38.48,"h":39.5575,"l":38.06,"n":27491,"o":39.22,"t":"2025-02-12T05:00:00Z","v":2369362,"vw":38.681534},{"c":38.8,"h":38.87,"l":38.28,"n":31163,"o":38.53,"t":"2025-02-13T05:00:00Z","v":2280687,"vw":38.6454},{"c":38.67,"h":39.62,"l":38.565,"n":25467,"o":39.03,"t":"2025-02-14T05:00:00Z","v":2199870,"vw":38.856939},{"c":38.92,"h":39.35,"l":38.01,"n":23454,"o":38.68,"t":"2025-02-18T05:00:00Z","v":2047265,"vw":38.89799},{"c":39.9,"h":40.49,"l":39.36,"n":27246,"o":39.57,"t":"2025-02-19T05:00:00Z","v":2026822,"vw":40.011137},{"c":39.67,"h":39.8,"l":38.765,"n":30366,"o":39.4,"t":"2025-02-20T05:00:00Z","v":2293955,"vw":39.450923},{"c":38.48,"h":39.68,"l":38.23,"n":29001,"o":39.68,"t":"2025-02-21T05:00:00Z","v":2130687,"vw":38.79199},{"c":37.99,"h":38.53,"l":37.69,"n":30134,"o":38.09,"t":"2025-02-24T05:00:00Z","v":2484395,"vw":38.007704},{"c":37.5,"h":38.24,"l":36.98,"n":42105,"o":37.93,"t":"2025-02-25T05:00:00Z","v":3749731,"vw":37.472822},{"c":38.55,"h":39,"l":37.17,"n":56797,"o":38.24,"t":"2025-02-26T05:00:00Z","v":5955865,"vw":38.159431},{"c":36.4,"h":38.91,"l":36.06,"n":67360,"o":38.76,"t":"2025-02-27T05:00:00Z","v":5998821,"vw":36.737935},{"c":37.12,"h":37.12,"l":35.55,"n":46476,"o":35.79,"t":"2025-02-28T05:00:00Z","v":4328811,"vw":36.672423},{"c":36.8,"h":37.65,"l":36.3896,"n":55011,"o":37.52,"t":"2025-03-03T05:00:00Z","v":4896993,"vw":36.866149},{"c":37.86,"h":38.71,"l":36.18,"n":47410,"o":36.71,"t":"2025-03-04T05:00:00Z","v":4621675,"vw":37.666739},{"c":37.53,"h":37.7,"l":36.46,"n":47756,"o":37.23,"t":"2025-03-05T05:00:00Z","v":4166851,"vw":37.258753},{"c":35.38,"h":37.085,"l":35.19,"n":36230,"o":36.8,"t":"2025-03-06T05:00:00Z","v":2867431,"vw":35.799844},{"c":35.22,"h":35.8,"l":34.32,"n":40772,"o":35.5,"t":"2025-03-07T05:00:00Z","v":3040270,"vw":35.077843},{"c":36.46,"h":36.8847,"l":35.565,"n":41447,"o":35.67,"t":"2025-03-10T04:00:00Z","v":2878512,"vw":36.306175},{"c":37.45,"h":37.99,"l":36.85,"n":39401,"o":36.85,"t":"2025-03-11T04:00:00Z","v":3040933,"vw":37.609697},{"c":37.6,"h":38.165,"l":37.01,"n":32836,"o":37.63,"t":"2025-03-12T04:00:00Z","v":2629023,"vw":37.697846},{"c":37.46,"h":38.03,"l":37.03,"n":27031,"o":37.62,"t":"2025-03-13T04:00:00Z","v":2220132,"vw":37.449101},{"c":38.32,"h":38.53,"l":37.09,"n":26037,"o":37.61,"t":"2025-03-14T04:00:00Z","v":1770824,"vw":38.229432},{"c":38.97,"h":39.0699,"l":38.04,"n":23040,"o":38.04,"t":"2025-03-17T04:00:00Z","v":1966826,"vw":38.876662},{"c":39.64,"h":40.08,"l":39.14,"n":26332,"o":39.56,"t":"2025-03-18T04:00:00Z","v":2278068,"vw":39.646549},{"c":40.51,"h":40.66,"l":39.3,"n":24331,"o":39.46,"t":"2025-03-19T04:00:00Z","v":1874843,"vw":40.187596},{"c":40.27,"h":40.78,"l":39.995,"n":18731,"o":40.15,"t":"2025-03-20T04:00:00Z","v":1491983,"vw":40.294665},{"c":39.88,"h":40.29,"l":39.67,"n":25385,"o":39.93,"t":"2025-03-21T04:00:00Z","v":3212187,"vw":39.922399},{"c":40.67,"h":41,"l":39.92,"n":26671,"o":40.25,"t":"2025-03-24T04:00:00Z","v":2701263,"vw":40.640133},{"c":40.14,"h":40.98,"l":40.11,"n":29498,"o":40.68,"t":"2025-03-25T04:00:00Z","v":2914469,"vw":40.28463},{"c":39.84,"h":41.25,"l":39.72,"n":37651,"o":40.81,"t":"2025-03-26T04:00:00Z","v":3051523,"vw":40.349894},{"c":38.79,"h":40.05,"l":38.495,"n":28263,"o":40.03,"t":"2025-03-27T04:00:00Z","v":2023594,"vw":38.943079},{"c":39.19,"h":39.31,"l":38.53,"n":27719,"o":38.57,"t":"2025-03-28T04:00:00Z","v":1982226,"vw":39.044116},{"c":39.93,"h":40.37,"l":39.04,"n":36378,"o":39.32,"t":"2025-03-31T04:00:00Z","v":2964411,"vw":39.9604},{"c":40.22,"h":40.405,"l":39.455,"n":25434,"o":39.88,"t":"2025-04-01T04:00:00Z","v":2404149,"vw":40.072315},{"c":40.61,"h":40.93,"l":39.7171,"n":22697,"o":39.74,"t":"2025-04-02T04:00:00Z","v":1657446,"vw":40.53305},{"c":38.07,"h":39.85,"l":38.02,"n":44475,"o":38.4,"t":"2025-04-03T04:00:00Z","v":3506288,"vw":38.432747},{"c":33.45,"h":36.32,"l":32.62,"n":67972,"o":36.17,"t":"2025-04-04T04:00:00Z","v":5938442,"vw":33.700961},{"c":33.51,"h":35.54,"l":32.1844,"n":61022,"o":32.51,"t":"2025-04-07T04:00:00Z","v":4868638,"vw":33.469329},{"c":32.1,"h":35.35,"l":31.47,"n":65880,"o":35.35,"t":"2025-04-08T04:00:00Z","v":5886684,"vw":32.744242},{"c":34.56,"h":34.88,"l":30.32,"n":60078,"o":31.1,"t":"2025-04-09T04:00:00Z","v":5181287,"vw":33.006384},{"c":32.25,"h":33.6475,"l":31.27,"n":45449,"o":33.51,"t":"2025-04-10T04:00:00Z","v":3785914,"vw":32.26748},{"c":33.39,"h":33.74,"l":31.82,"n":31695,"o":32.49,"t":"2025-04-11T04:00:00Z","v":3499773,"vw":33.133062},{"c":33.46,"h":34.3935,"l":33.26,"n":25878,"o":34.015,"t":"2025-04-14T04:00:00Z","v":1898652,"vw":33.57132},{"c":33.34,"h":33.92,"l":33.09,"n":26452,"o":33.09,"t":"2025-04-15T04:00:00Z","v":2274586,"vw":33.445792},{"c":34.1,"h":34.88,"l":33.29,"n":37062,"o":33.29,"t":"2025-04-16T04:00:00Z","v":3067865,"vw":34.215996},{"c":34.18,"h":34.92,"l":34.09,"n":44610,"o":34.19,"t":"2025-04-17T04:00:00Z","v":3726124,"vw":34.434782},{"c":32.62,"h":33.7999,"l":32.08,"n":39547,"o":33.56,"t":"2025-04-21T04:00:00Z","v":3528686,"vw":32.792921},{"c":33.29,"h":33.78,"l":32.84,"n":36659,"o":33.07,"t":"2025-04-22T04:00:00Z","v":4469858,"vw":33.302086},{"c":34.05,"h":35.2,"l":33.03,"n":57707,"o":33.03,"t":"2025-04-23T04:00:00Z","v":5001599,"vw":34.173875},{"c":33.86,"h":34.53,"l":33.37,"n":38342,"o":33.43,"t":"2025-04-24T04:00:00Z","v":3870184,"vw":33.983402},{"c":34.79,"h":34.84,"l":33.31,"n":37095,"o":33.31,"t":"2025-04-25T04:00:00Z","v":2827196,"vw":34.53256},{"c":35.25,"h":35.37,"l":34.775,"n":32455,"o":34.96,"t":"2025-04-28T04:00:00Z","v":2377797,"vw":35.144256},{"c":35.1,"h":35.401,"l":34.13,"n":27800,"o":34.81,"t":"2025-04-29T04:00:00Z","v":2606510,"vw":34.984291},{"c":33.93,"h":34.38,"l":33.42,"n":33740,"o":34.34,"t":"2025-04-30T04:00:00Z","v":2959737,"vw":33.844226},{"c":34.22,"h":34.7,"l":33.55,"n":30383,"o":33.55,"t":"2025-05-01T04:00:00Z","v":2378035,"vw":34.25444},{"c":35.01,"h":35.31,"l":34.31,"n":28832,"o":34.66,"t":"2025-05-02T04:00:00Z","v":2645975,"vw":35.035055},{"c":35.06,"h":35.19,"l":34.465,"n":22771,"o":34.74,"t":"2025-05-05T04:00:00Z","v":1905731,"vw":35.003109},{"c":35.03,"h":35.49,"l":34.6,"n":25187,"o":35.22,"t":"2025-05-06T04:00:00Z","v":2327228,"vw":35.149198},{"c":35.82,"h":35.9,"l":35.165,"n":23994,"o":35.5,"t":"2025-05-07T04:00:00Z","v":1848469,"vw":35.664362},{"c":36.73,"h":36.88,"l":36,"n":35500,"o":36.02,"t":"2025-05-08T04:00:00Z","v":3386476,"vw":36.671632},{"c":37.86,"h":37.91,"l":37,"n":23326,"o":37,"t":"2025-05-09T04:00:00Z","v":1921474,"vw":37.648992},{"c":39,"h":39.64,"l":38.74,"n":58270,"o":39.02,"t":"2025-05-12T04:00:00Z","v":5190571,"vw":39.063944},{"c":40.62,"h":40.99,"l":39.395,"n":40179,"o":39.76,"t":"2025-05-13T04:00:00Z","v":3470865,"vw":40.524375},{"c":40.42,"h":40.7,"l":39.76,"n":36587,"o":40.02,"t":"2025-05-14T04:00:00Z","v":3444413,"vw":40.339095},{"c":40.3,"h":40.33,"l":39.6447,"n":32467,"o":39.7,"t":"2025-05-15T04:00:00Z","v":3195762,"vw":40.069278},{"c":40.12,"h":40.64,"l":39.76,"n":20895,"o":40.5,"t":"2025-05-16T04:00:00Z","v":1777400,"vw":40.166821},{"c":39.43,"h":40.05,"l":39.36,"n":33346,"o":39.65,"t":"2025-05-19T04:00:00Z","v":2775455,"vw":39.585733},{"c":39.72,"h":40.54,"l":39.18,"n":25164,"o":39.72,"t":"2025-05-20T04:00:00Z","v":2200544,"vw":39.898908},{"c":39.32,"h":39.75,"l":39.09,"n":24624,"o":39.59,"t":"2025-05-21T04:00:00Z","v":2034180,"vw":39.385191},{"c":39.41,"h":39.69,"l":38.74,"n":24558,"o":39.12,"t":"2025-05-22T04:00:00Z","v":2206014,"vw":39.39412},{"c":39.55,"h":39.85,"l":38.96,"n":17732,"o":39.3,"t":"2025-05-23T04:00:00Z","v":1366903,"vw":39.537047},{"c":39.81,"h":40.21,"l":39.29,"n":24535,"o":39.84,"t":"2025-05-27T04:00:00Z","v":2252255,"vw":39.872047},{"c":39.34,"h":40.09,"l":39.17,"n":30459,"o":39.89,"t":"2025-05-28T04:00:00Z","v":2692005,"vw":39.41848},{"c":39.21,"h":39.62,"l":39.08,"n":20549,"o":39.62,"t":"2025-05-29T04:00:00Z","v":1668846,"vw":39.235313},{"c":38.04,"h":39.025,"l":37.65,"n":46087,"o":38.79,"t":"2025-05-30T04:00:00Z","v":4435952,"vw":38.127854},{"c":38.92,"h":39.3,"l":38.42,"n":28583,"o":39.24,"t":"2025-06-02T04:00:00Z","v":2695916,"vw":38.950602},{"c":39.04,"h":39.36,"l":38.59,"n":28393,"o":38.98,"t":"2025-06-03T04:00:00Z","v":1810128,"vw":39.073486},{"c":37.71,"h":38.96,"l":37.33,"n":43298,"o":38.96,"t":"2025-06-04T04:00:00Z","v":4972306,"vw":37.740503},{"c":37.4,"h":38.005,"l":37.01,"n":33604,"o":37.9,"t":"2025-06-05T04:00:00Z","v":2926636,"vw":37.434137},{"c":38.39,"h":38.66,"l":37.48,"n":29117,"o":37.79,"t":"2025-06-06T04:00:00Z","v":2078061,"vw":38.284314},{"c":38.81,"h":39.28,"l":38.06,"n":40011,"o":38.29,"t":"2025-06-09T04:00:00Z","v":3538647,"vw":38.872147},{"c":38.73,"h":39.68,"l":38.705,"n":37902,"o":39.21,"t":"2025-06-10T04:00:00Z","v":2995125,"vw":38.95625},{"c":39.33,"h":39.75,"l":38.79,"n":32284,"o":39.02,"t":"2025-06-11T04:00:00Z","v":2615672,"vw":39.285474},{"c":40.12,"h":40.16,"l":38.86,"n":28182,"o":39.34,"t":"2025-06-12T04:00:00Z","v":2594816,"vw":39.823648},{"c":41.39,"h":41.46,"l":39.27,"n":56088,"o":40.48,"t":"2025-06-13T04:00:00Z","v":4663455,"vw":40.817627},{"c":41.74,"h":42.5,"l":40.97,"n":43447,"o":41.08,"t":"2025-06-16T04:00:00Z","v":3791865,"vw":41.645097},{"c":42.26,"h":42.53,"l":41.32,"n":34021,"o":42.07,"t":"2025-06-17T04:00:00Z","v":2785576,"vw":42.235441},{"c":42.57,"h":43.27,"l":41.884,"n":27556,"o":42.58,"t":"2025-06-18T04:00:00Z","v":2689182,"vw":42.515494},{"c":43.23,"h":43.325,"l":42.22,"n":24861,"o":42.62,"t":"2025-06-20T04:00:00Z","v":3028995,"vw":43.085451},{"c":41.38,"h":43.5,"l":41.19,"n":41086,"o":43.26,"t":"2025-06-23T04:00:00Z","v":2896622,"vw":41.757306},{"c":41.93,"h":42.2,"l":40.4535,"n":26231,"o":40.57,"t":"2025-06-24T04:00:00Z","v":2017165,"vw":41.775689},{"c":41.06,"h":41.975,"l":40.99,"n":29013,"o":41.81,"t":"2025-06-25T04:00:00Z","v":1977259,"vw":41.260221},{"c":40.91,"h":41.405,"l":40.72,"n":21347,"o":40.97,"t":"2025-06-26T04:00:00Z","v":1383479,"vw":40.956287},{"c":41.21,"h":41.24,"l":40.6,"n":24397,"o":41.21,"t":"2025-06-27T04:00:00Z","v":2275365,"vw":41.070345},{"c":40.67,"h":41.24,"l":40.22,"n":27976,"o":40.26,"t":"2025-06-30T04:00:00Z","v":2110866,"vw":40.749067},{"c":38.96,"h":40.505,"l":38.85,"n":49282,"o":40.4,"t":"2025-07-01T04:00:00Z","v":3816131,"vw":39.319147},{"c":38.81,"h":39.39,"l":38.42,"n":42331,"o":39.34,"t":"2025-07-02T04:00:00Z","v":3878848,"vw":38.79342},{"c":38.62,"h":39.22,"l":38.3,"n":19413,"o":38.91,"t":"2025-07-03T04:00:00Z","v":1217777,"vw":38.633211},{"c":38.76,"h":39.03,"l":38.31,"n":30585,"o":38.44,"t":"2025-07-07T04:00:00Z","v":3154512,"vw":38.699832},{"c":38.44,"h":39.15,"l":38.41,"n":32596,"o":38.89,"t":"2025-07-08T04:00:00Z","v":2594092,"vw":38.667998},{"c":37.47,"h":38.43,"l":37.41,"n":34203,"o":38.06,"t":"2025-07-09T04:00:00Z","v":3159346,"vw":37.634115},{"c":37.66,"h":37.685,"l":36.855,"n":30773,"o":37.4,"t":"2025-07-10T04:00:00Z","v":2647704,"vw":37.459328},{"c":38.26,"h":38.35,"l":37.7068,"n":23326,"o":37.83,"t":"2025-07-11T04:00:00Z","v":2537022,"vw":38.207374},{"c":39.33,"h":39.47,"l":38.27,"n":33475,"o":38.31,"t":"2025-07-14T04:00:00Z","v":2509211,"vw":39.161967},{"c":38.08,"h":39.41,"l":38.08,"n":30142,"o":39.41,"t":"2025-07-15T04:00:00Z","v":2610122,"vw":38.329892},{"c":37.84,"h":38.55,"l":37.7606,"n":32660,"o":38.35,"t":"2025-07-16T04:00:00Z","v":2812558,"vw":37.998114},{"c":38.18,"h":38.24,"l":37.55,"n":29043,"o":37.72,"t":"2025-07-17T04:00:00Z","v":2464646,"vw":38.029927},{"c":38.28,"h":38.69,"l":37.99,"n":31002,"o":38.46,"t":"2025-07-18T04:00:00Z","v":2286518,"vw":38.274917},{"c":35.3,"h":37.915,"l":35.26,"n":57494,"o":37.49,"t":"2025-07-21T04:00:00Z","v":6107112,"vw":36.276934},{"c":35.65,"h":36.025,"l":35.22,"n":39441,"o":35.3,"t":"2025-07-22T04:00:00Z","v":3465515,"vw":35.703793},{"c":35.72,"h":36.43,"l":34.81,"n":78806,"o":35.01,"t":"2025-07-23T04:00:00Z","v":7566088,"vw":35.50702},{"c":36.25,"h":36.49,"l":35.55,"n":47236,"o":36.23,"t":"2025-07-24T04:00:00Z","v":3392270,"vw":36.125771},{"c":35.4,"h":36.42,"l":35.23,"n":29036,"o":36.24,"t":"2025-07-25T04:00:00Z","v":2170367,"vw":35.508126},{"c":35.56,"h":35.99,"l":35.03,"n":27658,"o":35.83,"t":"2025-07-28T04:00:00Z","v":1955065,"vw":35.415474},{"c":36.49,"h":36.76,"l":35.79,"n":30892,"o":36.02,"t":"2025-07-29T04:00:00Z","v":2644685,"vw":36.469097},{"c":36.69,"h":36.705,"l":36.07,"n":32680,"o":36.07,"t":"2025-07-30T04:00:00Z","v":2332861,"vw":36.532161},{"c":36.72,"h":37.15,"l":36.3001,"n":28128,"o":36.41,"t":"2025-07-31T04:00:00Z","v":2059335,"vw":36.720551},{"c":35.61,"h":36.62,"l":35.285,"n":37262,"o":36.29,"t":"2025-08-01T04:00:00Z","v":2578834,"vw":35.543601},{"c":34.91,"h":35.89,"l":34.58,"n":36522,"o":35.4,"t":"2025-08-04T04:00:00Z","v":2951057,"vw":34.908389},{"c":35.24,"h":35.34,"l":34.71,"n":24577,"o":34.97,"t":"2025-08-05T04:00:00Z","v":1879552,"vw":35.079977},{"c":35.05,"h":35.76,"l":34.79,"n":23306,"o":35.56,"t":"2025-08-06T04:00:00Z","v":1579262,"vw":35.106026},{"c":34.87,"h":35.58,"l":34.77,"n":22139,"o":35.25,"t":"2025-08-07T04:00:00Z","v":1626595,"vw":35.072417},{"c":34.58,"h":35.41,"l":34.39,"n":26955,"o":35.08,"t":"2025-08-08T04:00:00Z","v":1868825,"vw":34.643943},{"c":34.17,"h":34.86,"l":34.09,"n":31427,"o":34.67,"t":"2025-08-11T04:00:00Z","v":2240591,"vw":34.23401},{"c":34.18,"h":34.4,"l":33.8497,"n":27142,"o":34.04,"t":"2025-08-12T04:00:00Z","v":2107103,"vw":34.093702},{"c":34.38,"h":34.67,"l":33.93,"n":29652,"o":34.49,"t":"2025-08-13T04:00:00Z","v":2127051,"vw":34.308573},{"c":34.24,"h":34.775,"l":33.96,"n":36234,"o":34.11,"t":"2025-08-14T04:00:00Z","v":2480056,"vw":34.242186},{"c":34.38,"h":34.79,"l":34.205,"n":29052,"o":34.52,"t":"2025-08-15T04:00:00Z","v":2454691,"vw":34.440227},{"c":33.12,"h":33.6309,"l":32.81,"n":54676,"o":33.21,"t":"2025-08-18T04:00:00Z","v":4405024,"vw":33.057653},{"c":32.79,"h":33.18,"l":32.72,"n":28391,"o":32.79,"t":"2025-08-19T04:00:00Z","v":2117943,"vw":32.856587},{"c":33.08,"h":33.26,"l":32.6,"n":28346,"o":32.76,"t":"2025-08-20T04:00:00Z","v":2349611,"vw":33.023258},{"c":33.19,"h":33.415,"l":32.82,"n":24661,"o":33.07,"t":"2025-08-21T04:00:00Z","v":1818941,"vw":33.1733},{"c":33.35,"h":33.75,"l":33.11,"n":29308,"o":33.28,"t":"2025-08-22T04:00:00Z","v":2148133,"vw":33.392828},{"c":33.4,"h":33.7,"l":33.08,"n":28404,"o":33.26,"t":"2025-08-25T04:00:00Z","v":2373433,"vw":33.468343},{"c":33.97,"h":34.25,"l":33.06,"n":32935,"o":33.42,"t":"2025-08-26T04:00:00Z","v":2586342,"vw":33.816789},{"c":33.83,"h":34.865,"l":33.81,"n":39017,"o":34.23,"t":"2025-08-27T04:00:00Z","v":3568700,"vw":34.188729},{"c":34.44,"h":34.49,"l":33.47,"n":26833,"o":33.74,"t":"2025-08-28T04:00:00Z","v":2119227,"vw":34.224803},{"c":34.27,"h":34.585,"l":34.09,"n":23616,"o":34.36,"t":"2025-08-29T04:00:00Z","v":1928100,"vw":34.297447},{"c":34.64,"h":34.75,"l":33.78,"n":25426,"o":34,"t":"2025-09-02T04:00:00Z","v":1820720,"vw":34.409334},{"c":34.35,"h":35.19,"l":34.06,"n":34651,"o":34.79,"t":"2025-09-03T04:00:00Z","v":2823862,"vw":34.40415},{"c":34.94,"h":34.965,"l":34.26,"n":36236,"o":34.39,"t":"2025-09-04T04:00:00Z","v":3275724,"vw":34.807617},{"c":34.7,"h":35.02,"l":34.15,"n":35547,"o":34.71,"t":"2025-09-05T04:00:00Z","v":2998652,"vw":34.588784},{"c":34.06,"h":35.27,"l":33.94,"n":48274,"o":35.19,"t":"2025-09-08T04:00:00Z","v":4135614,"vw":34.216886},{"c":34.3,"h":34.71,"l":33.99,"n":35383,"o":34.2,"t":"2025-09-09T04:00:00Z","v":2627764,"vw":34.316076},{"c":34.84,"h":35.045,"l":34.03,"n":36232,"o":34.03,"t":"2025-09-10T04:00:00Z","v":2472189,"vw":34.695518},{"c":35.18,"h":35.19,"l":34.34,"n":36368,"o":34.49,"t":"2025-09-11T04:00:00Z","v":3574930,"vw":34.930554},{"c":35.3,"h":35.76,"l":35.21,"n":39053,"o":35.38,"t":"2025-09-12T04:00:00Z","v":3566181,"vw":35.402529},{"c":35.1,"h":35.285,"l":34.815,"n":44756,"o":35,"t":"2025-09-15T04:00:00Z","v":3875903,"vw":35.084977},{"c":35.89,"h":36.02,"l":34.69,"n":53820,"o":35.4,"t":"2025-09-16T04:00:00Z","v":4231015,"vw":35.566928},{"c":35.54,"h":36.36,"l":35.415,"n":36941,"o":35.85,"t":"2025-09-17T04:00:00Z","v":2768216,"vw":35.721107},{"c":35.29,"h":35.78,"l":34.98,"n":38378,"o":35.62,"t":"2025-09-18T04:00:00Z","v":2462092,"vw":35.272438},{"c":34.5,"h":35.15,"l":33.97,"n":53352,"o":34.94,"t":"2025-09-19T04:00:00Z","v":5784528,"vw":34.468865},{"c":34.93,"h":35.095,"l":34.22,"n":34307,"o":34.42,"t":"2025-09-22T04:00:00Z","v":2487678,"vw":34.715658},{"c":35.74,"h":36.16,"l":35,"n":40944,"o":35,"t":"2025-09-23T04:00:00Z","v":3820921,"vw":35.808059},{"c":36.83,"h":37.16,"l":35.8,"n":43723,"o":35.96,"t":"2025-09-24T04:00:00Z","v":3268032,"vw":36.732568},{"c":37.32,"h":37.77,"l":36.92,"n":43966,"o":37.03,"t":"2025-09-25T04:00:00Z","v":3524942,"vw":37.370224},{"c":37.65,"h":37.97,"l":37.04,"n":40868,"o":37.17,"t":"2025-09-26T04:00:00Z","v":2360215,"vw":37.658242},{"c":37.38,"h":37.7299,"l":37.01,"n":46490,"o":37.44,"t":"2025-09-29T04:00:00Z","v":3002848,"vw":37.430869},{"c":37.64,"h":37.96,"l":36.86,"n":45569,"o":37.06,"t":"2025-09-30T04:00:00Z","v":2976603,"vw":37.53836},{"c":39.73,"h":39.755,"l":37.54,"n":61941,"o":37.54,"t":"2025-10-01T04:00:00Z","v":4218208,"vw":39.348391},{"c":38.57,"h":39.96,"l":38.384,"n":46893,"o":39.67,"t":"2025-10-02T04:00:00Z","v":3160600,"vw":38.790537},{"c":38.22,"h":38.93,"l":37.89,"n":43693,"o":38.6,"t":"2025-10-03T04:00:00Z","v":2866775,"vw":38.183943},{"c":38.79,"h":38.855,"l":37.9,"n":35264,"o":38.42,"t":"2025-10-06T04:00:00Z","v":2225629,"vw":38.598849},{"c":39.36,"h":39.425,"l":38.48,"n":39641,"o":38.75,"t":"2025-10-07T04:00:00Z","v":2547657,"vw":39.14885},{"c":39.55,"h":39.89,"l":38.25,"n":52463,"o":39.02,"t":"2025-10-08T04:00:00Z","v":3707422,"vw":39.242592},{"c":38.57,"h":39.95,"l":38.205,"n":36532,"o":39.66,"t":"2025-10-09T04:00:00Z","v":2547596,"vw":38.626969},{"c":36.36,"h":38.79,"l":36.345,"n":42308,"o":38.27,"t":"2025-10-10T04:00:00Z","v":3437267,"vw":37.003563},{"c":36.97,"h":37.225,"l":36.205,"n":35776,"o":36.66,"t":"2025-10-13T04:00:00Z","v":2554346,"vw":36.773095},{"c":36.13,"h":36.57,"l":35.52,"n":36934,"o":35.7,"t":"2025-10-14T04:00:00Z","v":2399587,"vw":36.086798},{"c":37.16,"h":37.41,"l":36.35,"n":35460,"o":36.43,"t":"2025-10-15T04:00:00Z","v":2780097,"vw":37.120274},{"c":35.7,"h":37.64,"l":35.38,"n":40192,"o":37.34,"t":"2025-10-16T04:00:00Z","v":3031314,"vw":35.93278},{"c":35.97,"h":36.12,"l":35.41,"n":38245,"o":35.56,"t":"2025-10-17T04:00:00Z","v":2737528,"vw":35.823647},{"c":37.12,"h":37.64,"l":36.5,"n":37397,"o":36.68,"t":"2025-10-20T04:00:00Z","v":3364854,"vw":37.166226},{"c":36.79,"h":37.49,"l":36.7,"n":40461,"o":36.94,"t":"2025-10-21T04:00:00Z","v":2781478,"vw":36.964965},{"c":36.25,"h":37.405,"l":35.89,"n":35808,"o":37.11,"t":"2025-10-22T04:00:00Z","v":2375201,"vw":36.378867},{"c":37.5,"h":37.61,"l":36.335,"n":44005,"o":37.25,"t":"2025-10-23T04:00:00Z","v":4242003,"vw":37.299475},{"c":37.62,"h":37.9,"l":37.25,"n":35416,"o":37.85,"t":"2025-10-24T04:00:00Z","v":2676090,"vw":37.602844},{"c":37.36,"h":38.01,"l":37.17,"n":34397,"o":37.86,"t":"2025-10-27T04:00:00Z","v":2662769,"vw":37.464868},{"c":36.97,"h":37.32,"l":36.67,"n":33695,"o":36.97,"t":"2025-10-28T04:00:00Z","v":2553541,"vw":36.932365},{"c":34.99,"h":36.53,"l":34.405,"n":73339,"o":35,"t":"2025-10-29T04:00:00Z","v":5864807,"vw":35.155496},{"c":34.6,"h":35.4951,"l":34.4,"n":63515,"o":35.12,"t":"2025-10-30T04:00:00Z","v":5215846,"vw":34.991596},{"c":35.55,"h":35.84,"l":34.7,"n":37956,"o":34.93,"t":"2025-10-31T04:00:00Z","v":2795670,"vw":35.478871},{"c":36.92,"h":37.06,"l":35.4,"n":35060,"o":35.67,"t":"2025-11-03T05:00:00Z","v":2407124,"vw":36.589936},{"c":37.03,"h":37.25,"l":36,"n":34414,"o":36.37,"t":"2025-11-04T05:00:00Z","v":2224727,"vw":36.778017},{"c":37.07,"h":37.555,"l":36.72,"n":33135,"o":36.91,"t":"2025-11-05T05:00:00Z","v":2583155,"vw":37.221238},{"c":36.73,"h":37.83,"l":36.545,"n":31267,"o":37.39,"t":"2025-11-06T05:00:00Z","v":2534926,"vw":36.916552},{"c":37.58,"h":37.615,"l":36.21,"n":31707,"o":36.65,"t":"2025-11-07T05:00:00Z","v":2350153,"vw":37.321525},{"c":37.71,"h":38.48,"l":37.485,"n":32019,"o":38.38,"t":"2025-11-10T05:00:00Z","v":2292709,"vw":37.815855},{"c":38.88,"h":38.99,"l":37.9,"n":36920,"o":37.9,"t":"2025-11-11T05:00:00Z","v":2759491,"vw":38.678168},{"c":38.44,"h":39.22,"l":38.18,"n":32696,"o":38.49,"t":"2025-11-12T05:00:00Z","v":3063220,"vw":38.567857},{"c":38.02,"h":38.81,"l":37.81,"n":40792,"o":38.41,"t":"2025-11-13T05:00:00Z","v":3429756,"vw":38.180379},{"c":38.23,"h":38.31,"l":36.94,"n":27862,"o":37.48,"t":"2025-11-14T05:00:00Z","v":1953406,"vw":37.959646},{"c":38.15,"h":38.52,"l":37.745,"n":34097,"o":38.02,"t":"2025-11-17T05:00:00Z","v":2921168,"vw":38.141424},{"c":39.03,"h":39.165,"l":37.3,"n":34205,"o":37.3,"t":"2025-11-18T05:00:00Z","v":2781457,"vw":38.673992},{"c":39.32,"h":39.4,"l":38.41,"n":27422,"o":38.66,"t":"2025-11-19T05:00:00Z","v":3528014,"vw":39.103818},{"c":38.19,"h":40.54,"l":38.185,"n":38630,"o":39.31,"t":"2025-11-20T05:00:00Z","v":3615631,"vw":38.965028},{"c":38.08,"h":38.56,"l":37.44,"n":33425,"o":38.07,"t":"2025-11-21T05:00:00Z","v":2424101,"vw":38.162448},{"c":38.25,"h":38.635,"l":37.07,"n":29890,"o":37.81,"t":"2025-11-24T05:00:00Z","v":2254277,"vw":38.12618},{"c":37.8,"h":37.945,"l":37.08,"n":39943,"o":37.91,"t":"2025-11-25T05:00:00Z","v":3164755,"vw":37.601614},{"c":38.46,"h":38.98,"l":37.96,"n":36544,"o":37.96,"t":"2025-11-26T05:00:00Z","v":2745908,"vw":38.596633},{"c":39.49,"h":39.8,"l":38.5487,"n":22555,"o":38.72,"t":"2025-11-28T05:00:00Z","v":1547227,"vw":39.508057},{"c":39.26,"h":39.565,"l":38.91,"n":27525,"o":39.39,"t":"2025-12-01T05:00:00Z","v":2291687,"vw":39.229394},{"c":38.07,"h":39.16,"l":38.065,"n":36259,"o":39.16,"t":"2025-12-02T05:00:00Z","v":2815474,"vw":38.414586},{"c":39.89,"h":39.915,"l":38.42,"n":34028,"o":38.45,"t":"2025-12-03T05:00:00Z","v":3030851,"vw":39.567437},{"c":39.68,"h":40.45,"l":39.58,"n":31494,"o":39.98,"t":"2025-12-04T05:00:00Z","v":2315676,"vw":39.885015},{"c":39.6,"h":40.88,"l":39.555,"n":36723,"o":40.05,"t":"2025-12-05T05:00:00Z","v":4951585,"vw":40.123088},{"c":37.68,"h":38.79,"l":37.545,"n":54970,"o":38.79,"t":"2025-12-08T05:00:00Z","v":4653678,"vw":37.98799},{"c":37.54,"h":38.13,"l":37.31,"n":35079,"o":37.665,"t":"2025-12-09T05:00:00Z","v":2981669,"vw":37.653208},{"c":37.29,"h":37.65,"l":36.36,"n":45098,"o":37.65,"t":"2025-12-10T05:00:00Z","v":4557075,"vw":36.91274},{"c":36.31,"h":36.89,"l":35.92,"n":49426,"o":36.86,"t":"2025-12-11T05:00:00Z","v":4174487,"vw":36.254267},{"c":36.41,"h":36.505,"l":35.772,"n":44870,"o":36.43,"t":"2025-12-12T05:00:00Z","v":4667262,"vw":36.271185},{"c":35.73,"h":36.36,"l":35.21,"n":41923,"o":36.31,"t":"2025-12-15T05:00:00Z","v":3917188,"vw":35.628662},{"c":34.45,"h":35.43,"l":33.8,"n":52128,"o":35.4,"t":"2025-12-16T05:00:00Z","v":4255586,"vw":34.404461},{"c":35.42,"h":35.64,"l":34.535,"n":35283,"o":34.86,"t":"2025-12-17T05:00:00Z","v":2833251,"vw":35.251378},{"c":34.36,"h":35.64,"l":34.3,"n":33574,"o":35.25,"t":"2025-12-18T05:00:00Z","v":4697006,"vw":34.662211},{"c":34.51,"h":34.83,"l":34.27,"n":29526,"o":34.35,"t":"2025-12-19T05:00:00Z","v":4439851,"vw":34.500967},{"c":34.83,"h":35,"l":34.3312,"n":26106,"o":34.51,"t":"2025-12-22T05:00:00Z","v":2370620,"vw":34.748424},{"c":35.93,"h":36.05,"l":35.085,"n":29163,"o":35.2,"t":"2025-12-23T05:00:00Z","v":2198861,"vw":35.702595},{"c":35.25,"h":35.56,"l":35.14,"n":14214,"o":35.53,"t":"2025-12-24T05:00:00Z","v":1273185,"vw":35.339854},{"c":35.32,"h":35.525,"l":35.08,"n":18706,"o":35.49,"t":"2025-12-26T05:00:00Z","v":1379127,"vw":35.222418},{"c":35.86,"h":36,"l":35.44,"n":27863,"o":35.61,"t":"2025-12-29T05:00:00Z","v":2433478,"vw":35.775567},{"c":36.08,"h":36.605,"l":36.04,"n":29462,"o":36.29,"t":"2025-12-30T05:00:00Z","v":2262933,"vw":36.313855},{"c":35.26,"h":35.8064,"l":34.935,"n":24763,"o":35.63,"t":"2025-12-31T05:00:00Z","v":2166885,"vw":35.182733},{"c":35.3,"h":35.425,"l":34.335,"n":26989,"o":34.92,"t":"2026-01-02T05:00:00Z","v":2153602,"vw":34.850801},{"c":34.7,"h":35.05,"l":33.57,"n":49114,"o":34.89,"t":"2026-01-05T05:00:00Z","v":4445220,"vw":34.298551},{"c":34.16,"h":34.66,"l":33.9,"n":38583,"o":34.27,"t":"2026-01-06T05:00:00Z","v":3657785,"vw":34.15165},{"c":34.67,"h":34.95,"l":34.125,"n":29766,"o":34.38,"t":"2026-01-07T05:00:00Z","v":2232775,"vw":34.525917},{"c":33.9,"h":34.9799,"l":33.64,"n":32590,"o":34.57,"t":"2026-01-08T05:00:00Z","v":2970527,"vw":33.975188},{"c":33.45,"h":33.935,"l":32.91,"n":43408,"o":33.76,"t":"2026-01-09T05:00:00Z","v":4411394,"vw":33.363587},{"c":33.65,"h":33.9,"l":33.28,"n":37907,"o":33.445,"t":"2026-01-12T05:00:00Z","v":3550956,"vw":33.579885},{"c":33.74,"h":34.25,"l":33.44,"n":33833,"o":33.99,"t":"2026-01-13T05:00:00Z","v":2835568,"vw":33.819587},{"c":33.43,"h":33.9,"l":33.16,"n":43768,"o":33.16,"t":"2026-01-14T05:00:00Z","v":3728451,"vw":33.551122},{"c":33.6,"h":34.19,"l":32.68,"n":34795,"o":33.2,"t":"2026-01-15T05:00:00Z","v":3143655,"vw":33.659635},{"c":34.41,"h":34.44,"l":33.22,"n":33411,"o":33.33,"t":"2026-01-16T05:00:00Z","v":2808047,"vw":34.186033},{"c":34.91,"h":36.59,"l":34.59,"n":45374,"o":36.27,"t":"2026-01-20T05:00:00Z","v":4068526,"vw":35.352516},{"c":36.24,"h":37.11,"l":35.87,"n":45498,"o":35.87,"t":"2026-01-21T05:00:00Z","v":3790773,"vw":36.349144},{"c":36.12,"h":36.685,"l":35.7,"n":33286,"o":36.53,"t":"2026-01-22T05:00:00Z","v":2630369,"vw":36.066567},{"c":36.34,"h":37.25,"l":36.09,"n":38873,"o":36.68,"t":"2026-01-23T05:00:00Z","v":3292310,"vw":36.41727},{"c":36.69,"h":36.98,"l":35.91,"n":33360,"o":36.82,"t":"2026-01-26T05:00:00Z","v":2683660,"vw":36.553685},{"c":35.75,"h":36.525,"l":35.37,"n":35043,"o":36.51,"t":"2026-01-27T05:00:00Z","v":2810772,"vw":35.80684},{"c":36.74,"h":36.79,"l":35.48,"n":42449,"o":36.03,"t":"2026-01-28T05:00:00Z","v":3988975,"vw":36.42477},{"c":37.45,"h":38.11,"l":37.05,"n":44853,"o":37.75,"t":"2026-01-29T05:00:00Z","v":3434928,"vw":37.4877},{"c":37.85,"h":38.41,"l":37.18,"n":40196,"o":37.8,"t":"2026-01-30T05:00:00Z","v":3328546,"vw":37.742347},{"c":35.41,"h":36.44,"l":35.335,"n":42261,"o":35.95,"t":"2026-02-02T05:00:00Z","v":3143517,"vw":35.656323},{"c":36.16,"h":36.17,"l":34.92,"n":44374,"o":35.3,"t":"2026-02-03T05:00:00Z","v":4122648,"vw":35.951754},{"c":36.52,"h":37.52,"l":36.18,"n":41810,"o":36.58,"t":"2026-02-04T05:00:00Z","v":3697026,"vw":36.68748},{"c":35.99,"h":36.665,"l":35.59,"n":36852,"o":36.42,"t":"2026-02-05T05:00:00Z","v":2413996,"vw":35.986272},{"c":36.57,"h":37.31,"l":36.21,"n":39461,"o":36.21,"t":"2026-02-06T05:00:00Z","v":3280558,"vw":36.709673},{"c":36.03,"h":36.76,"l":35.3,"n":41935,"o":35.47,"t":"2026-02-09T05:00:00Z","v":3289902,"vw":36.077689},{"c":35.81,"h":36.44,"l":35.61,"n":28517,"o":36.15,"t":"2026-02-10T05:00:00Z","v":2162093,"vw":35.889374},{"c":36.38,"h":36.8772,"l":35.98,"n":31021,"o":36.44,"t":"2026-02-11T05:00:00Z","v":2607563,"vw":36.40315},{"c":36.58,"h":37.1,"l":35.71,"n":44137,"o":36.74,"t":"2026-02-12T05:00:00Z","v":3926703,"vw":36.332813},{"c":37.57,"h":38.21,"l":36.38,"n":48439,"o":36.38,"t":"2026-02-13T05:00:00Z","v":4318232,"vw":37.623351},{"c":36.7,"h":37.73,"l":36.08,"n":31834,"o":37.06,"t":"2026-02-17T05:00:00Z","v":2496543,"vw":36.596693},{"c":37.53,"h":37.8599,"l":36.8,"n":41022,"o":36.91,"t":"2026-02-18T05:00:00Z","v":3005310,"vw":37.441602},{"c":39.14,"h":39.29,"l":38.06,"n":47063,"o":38.11,"t":"2026-02-19T05:00:00Z","v":3230336,"vw":38.913357},{"c":39.71,"h":39.86,"l":38.4,"n":31616,"o":39.1,"t":"2026-02-20T05:00:00Z","v":2481954,"vw":39.460466},{"c":38.58,"h":40.2131,"l":38.285,"n":33536,"o":39.71,"t":"2026-02-23T05:00:00Z","v":2290733,"vw":38.737754},{"c":38.53,"h":38.75,"l":37.665,"n":38740,"o":38.49,"t":"2026-02-24T05:00:00Z","v":3325873,"vw":38.228908},{"c":39.13,"h":40,"l":37.83,"n":48639,"o":39.75,"t":"2026-02-25T05:00:00Z","v":5827056,"vw":38.868824},{"c":39.09,"h":39.4,"l":38.187,"n":45100,"o":38.58,"t":"2026-02-26T05:00:00Z","v":3439214,"vw":38.953486},{"c":41.28,"h":41.595,"l":39.62,"n":41146,"o":39.74,"t":"2026-02-27T05:00:00Z","v":4205900,"vw":41.070684},{"c":41.88,"h":43.1,"l":40.93,"n":49244,"o":42.15,"t":"2026-03-02T05:00:00Z","v":4134367,"vw":41.737703},{"c":41.52,"h":42.425,"l":40.91,"n":48982,"o":42.25,"t":"2026-03-03T05:00:00Z","v":3530987,"vw":41.548549},{"c":41.55,"h":41.71,"l":40.37,"n":35710,"o":40.86,"t":"2026-03-04T05:00:00Z","v":4199777,"vw":41.232843},{"c":41.83,"h":42.43,"l":41.475,"n":56451,"o":42.21,"t":"2026-03-05T05:00:00Z","v":4124759,"vw":41.977237},{"c":41.49,"h":43.33,"l":41.455,"n":59355,"o":42.44,"t":"2026-03-06T05:00:00Z","v":4770216,"vw":42.101949},{"c":41.62,"h":42.3,"l":41.19,"n":46400,"o":41.92,"t":"2026-03-09T04:00:00Z","v":4162877,"vw":41.651257},{"c":40.64,"h":41.38,"l":40.305,"n":41530,"o":41.16,"t":"2026-03-10T04:00:00Z","v":2803168,"vw":40.730588},{"c":41.95,"h":42.03,"l":40.6975,"n":43109,"o":40.72,"t":"2026-03-11T04:00:00Z","v":3400425,"vw":41.819234},{"c":42.88,"h":43.55,"l":41.9,"n":55099,"o":42.19,"t":"2026-03-12T04:00:00Z","v":4490593,"vw":42.829449},{"c":43.51,"h":43.65,"l":42.39,"n":44115,"o":42.64,"t":"2026-03-13T04:00:00Z","v":3150849,"vw":43.250624},{"c":43.59,"h":44.56,"l":43.02,"n":45587,"o":43.25,"t":"2026-03-16T04:00:00Z","v":3464344,"vw":43.931747},{"c":43.36,"h":44.3,"l":43.24,"n":36242,"o":43.96,"t":"2026-03-17T04:00:00Z","v":2748820,"vw":43.5099},{"c":43.48,"h":43.84,"l":42.09,"n":41609,"o":43.45,"t":"2026-03-18T04:00:00Z","v":3184864,"vw":43.208652},{"c":45.28,"h":46.19,"l":44.25,"n":62086,"o":44.43,"t":"2026-03-19T04:00:00Z","v":5341343,"vw":45.426066},{"c":44.47,"h":46.04,"l":44.47,"n":44521,"o":45.11,"t":"2026-03-20T04:00:00Z","v":5636513,"vw":44.818325},{"c":44.7,"h":45.29,"l":43.44,"n":44620,"o":43.7,"t":"2026-03-23T04:00:00Z","v":4101845,"vw":44.647418},{"c":45.94,"h":46.18,"l":44.92,"n":37827,"o":44.96,"t":"2026-03-24T04:00:00Z","v":3303226,"vw":45.892841},{"c":46.59,"h":46.69,"l":45.31,"n":41387,"o":45.36,"t":"2026-03-25T04:00:00Z","v":3141126,"vw":46.330077},{"c":46.83,"h":47.75,"l":46.665,"n":48784,"o":47,"t":"2026-03-26T04:00:00Z","v":3873302,"vw":47.276994},{"c":47.65,"h":48.31,"l":47,"n":41602,"o":47.26,"t":"2026-03-27T04:00:00Z","v":3517662,"vw":47.783976},{"c":46.21,"h":48.17,"l":45.825,"n":49964,"o":48,"t":"2026-03-30T04:00:00Z","v":3594762,"vw":46.37261},{"c":45.18,"h":47.01,"l":44.41,"n":48611,"o":46.67,"t":"2026-03-31T04:00:00Z","v":3315043,"vw":45.429582},{"c":43.5,"h":45.25,"l":43.215,"n":56064,"o":44.35,"t":"2026-04-01T04:00:00Z","v":4064102,"vw":43.696715},{"c":43.45,"h":44.9,"l":43.05,"n":41798,"o":44.85,"t":"2026-04-02T04:00:00Z","v":2794385,"vw":43.602309},{"c":43.67,"h":44.3,"l":43.38,"n":26896,"o":43.5,"t":"2026-04-06T04:00:00Z","v":2020565,"vw":43.642272},{"c":44.25,"h":44.87,"l":44.0575,"n":39178,"o":44.11,"t":"2026-04-07T04:00:00Z","v":3167209,"vw":44.396449},{"c":43.33,"h":43.39,"l":41.23,"n":58929,"o":41.88,"t":"2026-04-08T04:00:00Z","v":4879904,"vw":42.619799},{"c":42.93,"h":43.87,"l":42.59,"n":45208,"o":43.33,"t":"2026-04-09T04:00:00Z","v":3843829,"vw":42.975664},{"c":42.84,"h":43.15,"l":42.12,"n":37049,"o":42.56,"t":"2026-04-10T04:00:00Z","v":4162226,"vw":42.874784},{"c":41.9,"h":43.555,"l":41.82,"n":42458,"o":43.29,"t":"2026-04-13T04:00:00Z","v":2975247,"vw":42.190579},{"c":40.69,"h":41.85,"l":40.37,"n":43393,"o":41.49,"t":"2026-04-14T04:00:00Z","v":3643466,"vw":40.743182},{"c":41.22,"h":41.46,"l":40.52,"n":37878,"o":40.54,"t":"2026-04-15T04:00:00Z","v":2460278,"vw":41.156853},{"c":42.27,"h":42.365,"l":41.2501,"n":35525,"o":41.35,"t":"2026-04-16T04:00:00Z","v":2906988,"vw":42.145597},{"c":41.71,"h":41.9,"l":40.265,"n":55626,"o":40.87,"t":"2026-04-17T04:00:00Z","v":4771988,"vw":41.262447},{"c":41.14,"h":41.89,"l":40.965,"n":49626,"o":41.45,"t":"2026-04-20T04:00:00Z","v":4084229,"vw":41.28305},{"c":41.67,"h":41.95,"l":40.785,"n":52931,"o":41.14,"t":"2026-04-21T04:00:00Z","v":4017974,"vw":41.492919},{"c":43.25,"h":44.235,"l":41.58,"n":107651,"o":43.07,"t":"2026-04-22T04:00:00Z","v":10304755,"vw":42.924181},{"c":42.64,"h":43.34,"l":42.2,"n":54269,"o":43.06,"t":"2026-04-23T04:00:00Z","v":3931829,"vw":42.719013},{"c":42.36,"h":42.68,"l":41.87,"n":49697,"o":42.37,"t":"2026-04-24T04:00:00Z","v":3888662,"vw":42.235816},{"c":42.22,"h":43.94,"l":42.18,"n":44439,"o":43.07,"t":"2026-04-27T04:00:00Z","v":3680760,"vw":42.670791},{"c":42.94,"h":43.21,"l":42.692,"n":26594,"o":42.97,"t":"2026-04-28T04:00:00Z","v":2019223,"vw":42.976285},{"c":43.26,"h":43.92,"l":43.21,"n":39893,"o":43.3,"t":"2026-04-29T04:00:00Z","v":3526585,"vw":43.407513},{"c":43.5,"h":43.84,"l":42.4001,"n":40000,"o":42.75,"t":"2026-04-30T04:00:00Z","v":2803423,"vw":43.45736},{"c":42.63,"h":43.49,"l":42.01,"n":28525,"o":43.49,"t":"2026-05-01T04:00:00Z","v":1959448,"vw":42.582044},{"c":43,"h":43.26,"l":42.38,"n":37630,"o":42.81,"t":"2026-05-04T04:00:00Z","v":2952886,"vw":42.877318},{"c":43.04,"h":43.4,"l":42.39,"n":32117,"o":42.82,"t":"2026-05-05T04:00:00Z","v":2024532,"vw":43.007496},{"c":41.17,"h":42.24,"l":41.02,"n":40717,"o":41.57,"t":"2026-05-06T04:00:00Z","v":3311741,"vw":41.332958},{"c":40.86,"h":40.93,"l":39.91,"n":39105,"o":40.52,"t":"2026-05-07T04:00:00Z","v":2881083,"vw":40.64317},{"c":40.52,"h":41.15,"l":40.45,"n":31539,"o":40.97,"t":"2026-05-08T04:00:00Z","v":2061887,"vw":40.662181},{"c":40.97,"h":41.49,"l":40.72,"n":32281,"o":41.445,"t":"2026-05-11T04:00:00Z","v":2267307,"vw":41.030179},{"c":40.9,"h":41.2,"l":40.41,"n":29081,"o":41.2,"t":"2026-05-12T04:00:00Z","v":1938725,"vw":40.847088},{"c":41.26,"h":41.34,"l":40.42,"n":29954,"o":41.05,"t":"2026-05-13T04:00:00Z","v":2110045,"vw":41.041055},{"c":41.49,"h":42.01,"l":40.77,"n":30047,"o":41.02,"t":"2026-05-14T04:00:00Z","v":2024006,"vw":41.576493},{"c":42.46,"h":42.47,"l":41.63,"n":29746,"o":41.91,"t":"2026-05-15T04:00:00Z","v":2112844,"vw":42.250674},{"c":42.36,"h":42.87,"l":41.92,"n":30367,"o":42.39,"t":"2026-05-18T04:00:00Z","v":1814526,"vw":42.426367},{"c":43.12,"h":43.31,"l":42.01,"n":32230,"o":42.66,"t":"2026-05-19T04:00:00Z","v":2170943,"vw":43.060956},{"c":42.08,"h":43.18,"l":41.86,"n":34742,"o":42.8,"t":"2026-05-20T04:00:00Z","v":2049673,"vw":42.263204},{"c":41.14,"h":42.535,"l":40.97,"n":31247,"o":42.39,"t":"2026-05-21T04:00:00Z","v":2078502,"vw":41.383375},{"c":41.05,"h":41.29,"l":40.59,"n":36572,"o":40.65,"t":"2026-05-22T04:00:00Z","v":2528397,"vw":40.983999},{"c":40.05,"h":41.27,"l":39.98,"n":32342,"o":40.9,"t":"2026-05-26T04:00:00Z","v":2753110,"vw":40.351746},{"c":39.21,"h":39.91,"l":38.96,"n":37881,"o":39.43,"t":"2026-05-27T04:00:00Z","v":2770946,"vw":39.406007},{"c":39.41,"h":40.065,"l":39.0441,"n":39520,"o":39.54,"t":"2026-05-28T04:00:00Z","v":3042722,"vw":39.568592},{"c":38.95,"h":39.51,"l":38.82,"n":33072,"o":39.39,"t":"2026-05-29T04:00:00Z","v":3097065,"vw":38.988234},{"c":39.78,"h":40.19,"l":39.01,"n":37721,"o":39.09,"t":"2026-06-01T04:00:00Z","v":3796309,"vw":39.776377},{"c":39.66,"h":40.115,"l":39.22,"n":36394,"o":39.36,"t":"2026-06-02T04:00:00Z","v":2964818,"vw":39.661648},{"c":39.82,"h":40.1,"l":39.6,"n":34086,"o":39.9,"t":"2026-06-03T04:00:00Z","v":2694510,"vw":39.85284},{"c":40.49,"h":40.64,"l":39.83,"n":25266,"o":39.93,"t":"2026-06-04T04:00:00Z","v":2832711,"vw":40.414201},{"c":39.1,"h":40.3,"l":39.04,"n":32973,"o":40.18,"t":"2026-06-05T04:00:00Z","v":1992490,"vw":39.354931},{"c":39.11,"h":39.635,"l":39.03,"n":35729,"o":39.21,"t":"2026-06-08T04:00:00Z","v":2824898,"vw":39.217626},{"c":38.45,"h":38.87,"l":38.12,"n":40915,"o":38.81,"t":"2026-06-09T04:00:00Z","v":3003711,"vw":38.4505},{"c":39.14,"h":39.665,"l":38.7396,"n":32964,"o":38.83,"t":"2026-06-10T04:00:00Z","v":2550114,"vw":39.240649},{"c":38,"h":39.48,"l":37.94,"n":41785,"o":39.45,"t":"2026-06-11T04:00:00Z","v":2944478,"vw":38.356723},{"c":38.59,"h":38.81,"l":37.32,"n":29047,"o":37.55,"t":"2026-06-12T04:00:00Z","v":1813546,"vw":38.524496},{"c":37.46,"h":38.665,"l":37.44,"n":47440,"o":37.6,"t":"2026-06-15T04:00:00Z","v":3949179,"vw":37.649034},{"c":37.51,"h":37.96,"l":36.7991,"n":40260,"o":37,"t":"2026-06-16T04:00:00Z","v":3498629,"vw":37.647053},{"c":36.66,"h":37.48,"l":36.45,"n":51831,"o":37.16,"t":"2026-06-17T04:00:00Z","v":4155904,"vw":36.821563},{"c":36.39,"h":36.71,"l":36.14,"n":36226,"o":36.57,"t":"2026-06-18T04:00:00Z","v":6110527,"vw":36.424199},{"c":36.78,"h":36.97,"l":36.06,"n":35131,"o":36.44,"t":"2026-06-22T04:00:00Z","v":3485188,"vw":36.696326},{"c":36.72,"h":36.89,"l":36.19,"n":41819,"o":36.25,"t":"2026-06-23T04:00:00Z","v":3527558,"vw":36.6128},{"c":36.32,"h":36.725,"l":35.93,"n":40043,"o":36.09,"t":"2026-06-24T04:00:00Z","v":3852921,"vw":36.353891},{"c":36.31,"h":36.43,"l":36.045,"n":35666,"o":36.17,"t":"2026-06-25T04:00:00Z","v":2495430,"vw":36.253024},{"c":37.57,"h":37.76,"l":36.49,"n":57349,"o":36.49,"t":"2026-06-26T04:00:00Z","v":6615790,"vw":37.426064},{"c":36.35,"h":37.49,"l":36.28,"n":43553,"o":37,"t":"2026-06-29T04:00:00Z","v":3357692,"vw":36.515098},{"c":37.19,"h":37.56,"l":36.57,"n":45460,"o":36.62,"t":"2026-06-30T04:00:00Z","v":3819293,"vw":37.182202},{"c":36.97,"h":37.52,"l":36.82,"n":35941,"o":37.23,"t":"2026-07-01T04:00:00Z","v":3039852,"vw":37.039838},{"c":37.81,"h":38.04,"l":37.275,"n":31057,"o":37.52,"t":"2026-07-02T04:00:00Z","v":2790396,"vw":37.75956},{"c":37.3,"h":38.02,"l":37.28,"n":35073,"o":37.91,"t":"2026-07-06T04:00:00Z","v":2546592,"vw":37.509711},{"c":37.85,"h":38.18,"l":37.32,"n":33858,"o":37.32,"t":"2026-07-07T04:00:00Z","v":2288373,"vw":37.851338},{"c":37.24,"h":38.245,"l":37.145,"n":35916,"o":38.19,"t":"2026-07-08T04:00:00Z","v":3020514,"vw":37.488058},{"c":36.73,"h":37.085,"l":36.64,"n":30431,"o":36.77,"t":"2026-07-09T04:00:00Z","v":2331131,"vw":36.801924},{"c":35.49,"h":36.45,"l":34.87,"n":37182,"o":36.28,"t":"2026-07-10T04:00:00Z","v":2869228,"vw":35.402022},{"c":36.24,"h":36.52,"l":35.7501,"n":34507,"o":35.84,"t":"2026-07-13T04:00:00Z","v":2356621,"vw":36.172433},{"c":36.46,"h":36.48,"l":35.71,"n":32058,"o":36.09,"t":"2026-07-14T04:00:00Z","v":3222205,"vw":36.330114},{"c":36.05,"h":36.88,"l":35.59,"n":41151,"o":36.24,"t":"2026-07-15T04:00:00Z","v":2799151,"vw":36.06444},{"c":36.23,"h":36.57,"l":35.99,"n":25375,"o":36.3,"t":"2026-07-16T04:00:00Z","v":2495533,"vw":36.245153},{"c":36.76,"h":37.09,"l":36.25,"n":34560,"o":36.75,"t":"2026-07-17T04:00:00Z","v":2752830,"vw":36.629362},{"c":36.67,"h":36.89,"l":36.37,"n":34997,"o":36.44,"t":"2026-07-20T04:00:00Z","v":3003037,"vw":36.665414},{"c":37.75,"h":37.96,"l":36.67,"n":58670,"o":36.67,"t":"2026-07-21T04:00:00Z","v":4623526,"vw":37.510269},{"c":38.75,"h":39.24,"l":37.9,"n":74443,"o":38.805,"t":"2026-07-22T04:00:00Z","v":7790630,"vw":38.639526},{"c":38.87,"h":39.605,"l":38.63,"n":46709,"o":39.3,"t":"2026-07-23T04:00:00Z","v":3740498,"vw":39.094544},{"c":38.97,"h":40.09,"l":38.88,"n":47340,"o":39.22,"t":"2026-07-24T04:00:00Z","v":3601283,"vw":39.240036},{"c":37.88,"h":38.94,"l":37.79,"n":41959,"o":38.33,"t":"2026-07-27T04:00:00Z","v":3451039,"vw":38.335762},{"c":38.26,"h":38.925,"l":37.78,"n":52582,"o":38.1,"t":"2026-07-28T04:00:00Z","v":4559523,"vw":38.266501},{"c":39.91,"h":40.07,"l":38.73,"n":44388,"o":39.02,"t":"2026-07-29T04:00:00Z","v":3564683,"vw":39.673732},{"c":39.55,"h":39.7563,"l":38.985,"n":34236,"o":39.32,"t":"2026-07-30T04:00:00Z","v":2104553,"vw":39.354291},{"c":40.14,"h":40.315,"l":39.35,"n":31449,"o":39.52,"t":"2026-07-31T04:00:00Z","v":2290822,"vw":39.996578},{"c":40.36,"h":40.59,"l":39.25,"n":35469,"o":39.27,"t":"2026-08-03T04:00:00Z","v":2925588,"vw":40.18731},{"c":39.71,"h":39.91,"l":38.9001,"n":30899,"o":39.5,"t":"2026-08-04T04:00:00Z","v":2181307,"vw":39.650914},{"c":38.14,"h":40.135,"l":38.07,"n":42009,"o":40,"t":"2026-08-05T04:00:00Z","v":2986819,"vw":38.56698},{"c":38.57,"h":38.92,"l":38.22,"n":30498,"o":38.85,"t":"2026-08-06T04:00:00Z","v":2277181,"vw":38.597182},{"c":38.28,"h":38.735,"l":38.23,"n":27192,"o":38.36,"t":"2026-08-07T04:00:00Z","v":1700848,"vw":38.433151},{"c":40.29,"h":40.45,"l":38.71,"n":34711,"o":38.94,"t":"2026-08-10T04:00:00Z","v":2674967,"vw":40.108912},{"c":40.67,"h":40.81,"l":40.02,"n":29938,"o":40.18,"t":"2026-08-11T04:00:00Z","v":2116497,"vw":40.564181},{"c":40.18,"h":40.87,"l":40.0614,"n":27453,"o":40.74,"t":"2026-08-12T04:00:00Z","v":1833829,"vw":40.259054},{"c":39.91,"h":40.0593,"l":39.44,"n":26765,"o":39.6,"t":"2026-08-13T04:00:00Z","v":1667634,"vw":39.811712},{"c":40.32,"h":40.65,"l":39.87,"n":25656,"o":40.01,"t":"2026-08-14T04:00:00Z","v":1415562,"vw":40.322437},{"c":39.36,"h":40.3752,"l":38.97,"n":34388,"o":40.31,"t":"2026-08-17T04:00:00Z","v":2289876,"vw":39.305238},{"c":39.86,"h":40.0899,"l":39.33,"n":34579,"o":39.8,"t":"2026-08-18T04:00:00Z","v":2751236,"vw":39.774967},{"c":40.32,"h":40.72,"l":40.03,"n":38792,"o":40.24,"t":"2026-08-19T04:00:00Z","v":3725138,"vw":40.331772},{"c":40.67,"h":41.34,"l":40.28,"n":30455,"o":40.53,"t":"2026-08-20T04:00:00Z","v":1963514,"vw":40.739338},{"c":41.06,"h":41.48,"l":40.49,"n":33637,"o":40.76,"t":"2026-08-21T04:00:00Z","v":2345638,"vw":41.052708},{"c":41.25,"h":41.51,"l":40.75,"n":34912,"o":40.91,"t":"2026-08-24T04:00:00Z","v":2290739,"vw":41.152739},{"c":40.99,"h":41.3299,"l":40.27,"n":30951,"o":40.5,"t":"2026-08-25T04:00:00Z","v":2217483,"vw":41.013134},{"c":41.55,"h":42.43,"l":40.72,"n":27950,"o":40.72,"t":"2026-08-26T04:00:00Z","v":1989453,"vw":41.763453},{"c":41.64,"h":41.82,"l":40.95,"n":25750,"o":41.44,"t":"2026-08-27T04:00:00Z","v":1523566,"vw":41.538432},{"c":41.46,"h":42.18,"l":41.265,"n":24137,"o":41.74,"t":"2026-08-28T04:00:00Z","v":1522167,"vw":41.53711},{"c":41.32,"h":42.46,"l":41.15,"n":30500,"o":42,"t":"2026-08-31T04:00:00Z","v":2406519,"vw":41.410838},{"c":42.4,"h":42.58,"l":41.585,"n":34703,"o":41.94,"t":"2026-09-01T04:00:00Z","v":2934016,"vw":42.297546},{"c":42.48,"h":42.93,"l":42,"n":31079,"o":42.1,"t":"2026-09-02T04:00:00Z","v":2356668,"vw":42.594977},{"c":42.37,"h":43.06,"l":42.27,"n":33063,"o":42.43,"t":"2026-09-03T04:00:00Z","v":2296968,"vw":42.61656},{"c":42,"h":42.415,"l":41.6615,"n":27685,"o":42.36,"t":"2026-09-04T04:00:00Z","v":1785805,"vw":41.954859},{"c":41.89,"h":42.67,"l":41.8449,"n":26364,"o":42.39,"t":"2026-09-08T04:00:00Z","v":1689736,"vw":42.095294},{"c":41.74,"h":42.16,"l":41.38,"n":27167,"o":41.99,"t":"2026-09-09T04:00:00Z","v":1624630,"vw":41.719759},{"c":41.88,"h":42.31,"l":40.9,"n":39598,"o":41.85,"t":"2026-09-10T04:00:00Z","v":2625974,"vw":41.885835},{"c":41.15,"h":41.855,"l":40.99,"n":30134,"o":41.51,"t":"2026-09-11T04:00:00Z","v":1974442,"vw":41.25037},{"c":40.88,"h":41.97,"l":40.76,"n":35764,"o":41.87,"t":"2026-09-14T04:00:00Z","v":2699487,"vw":41.168955},{"c":41.9,"h":42.3,"l":41.15,"n":44295,"o":41.15,"t":"2026-09-15T04:00:00Z","v":3116159,"vw":41.76218},{"c":38.85,"h":41.56,"l":38.82,"n":47446,"o":41.34,"t":"2026-09-16T04:00:00Z","v":3327829,"vw":39.428161},{"c":39.1,"h":39.26,"l":38.51,"n":33549,"o":38.69,"t":"2026-09-17T04:00:00Z","v":2475571,"vw":39.087433},{"c":38.44,"h":39.27,"l":38.42,"n":32687,"o":39.07,"t":"2026-09-18T04:00:00Z","v":6108991,"vw":38.573852},{"c":37.82,"h":38.01,"l":37.17,"n":34386,"o":38,"t":"2026-09-21T04:00:00Z","v":2679490,"vw":37.667643},{"c":38.32,"h":38.87,"l":37.385,"n":38081,"o":37.44,"t":"2026-09-22T04:00:00Z","v":3243300,"vw":38.40281},{"c":38.77,"h":39.6,"l":38.505,"n":33081,"o":38.63,"t":"2026-09-23T04:00:00Z","v":2311835,"vw":38.940393},{"c":39.14,"h":39.44,"l":38.604,"n":35601,"o":39.11,"t":"2026-09-24T04:00:00Z","v":2158888,"vw":39.061381},{"c":38.61,"h":38.815,"l":38.175,"n":39597,"o":38.5,"t":"2026-09-25T04:00:00Z","v":3021935,"vw":38.55508},{"c":37.86,"h":38.56,"l":37.84,"n":39687,"o":38.56,"t":"2026-09-28T04:00:00Z","v":3366149,"vw":38.022746},{"c":36.88,"h":37.74,"l":36.76,"n":41484,"o":37.33,"t":"2026-09-29T04:00:00Z","v":2939696,"vw":37.066156},{"c":37.04,"h":37.62,"l":36.86,"n":33571,"o":37.01,"t":"2026-09-30T04:00:00Z","v":2471019,"vw":37.190279},{"c":37.6,"h":37.75,"l":36.75,"n":31785,"o":36.85,"t":"2026-10-01T04:00:00Z","v":1935540,"vw":37.489406},{"c":38.23,"h":38.295,"l":37.26,"n":38169,"o":37.26,"t":"2026-10-02T04:00:00Z","v":2806921,"vw":38.035842},{"c":38.67,"h":38.98,"l":37.53,"n":32570,"o":38.1,"t":"2026-10-05T04:00:00Z","v":3110133,"vw":38.64481},{"c":40.02,"h":40.04,"l":38.7,"n":40143,"o":38.71,"t":"2026-10-06T04:00:00Z","v":2917607,"vw":39.756445},{"c":39.83,"h":40.31,"l":39.5,"n":34887,"o":40.2,"t":"2026-10-07T04:00:00Z","v":2592488,"vw":39.788537},{"c":40.77,"h":40.905,"l":40.16,"n":41623,"o":40.35,"t":"2026-10-08T04:00:00Z","v":3256694,"vw":40.667502},{"c":40.89,"h":41.48,"l":40.62,"n":40005,"o":40.62,"t":"2026-10-09T04:00:00Z","v":2714686,"vw":41.048071},{"c":41.42,"h":41.55,"l":40.92,"n":36684,"o":41.16,"t":"2026-10-12T04:00:00Z","v":2544026,"vw":41.4064},{"c":42.48,"h":42.64,"l":41.615,"n":36629,"o":41.69,"t":"2026-10-13T04:00:00Z","v":2413815,"vw":42.370121},{"c":41.84,"h":42.6,"l":41.58,"n":35656,"o":42.35,"t":"2026-10-14T04:00:00Z","v":2354316,"vw":41.878416},{"c":41.42,"h":42,"l":40.86,"n":25545,"o":41.72,"t":"2026-10-15T04:00:00Z","v":1872583,"vw":41.312459}],"volatilityBars":[{"c":40.44,"h":40.48,"l":40,"n":5,"o":40,"t":"2026-10-08T11:00:00Z","v":645,"vw":40.360186},{"c":40.54,"h":40.54,"l":40.54,"n":4,"o":40.54,"t":"2026-10-08T12:00:00Z","v":161,"vw":40.54},{"c":40.42,"h":40.43,"l":40.42,"n":5,"o":40.43,"t":"2026-10-08T12:15:00Z","v":400,"vw":40.423333},{"c":40.4,"h":40.6,"l":40.4,"n":18,"o":40.54,"t":"2026-10-08T13:15:00Z","v":1941,"vw":40.568145},{"c":40.34,"h":40.49,"l":40.215,"n":767,"o":40.35,"t":"2026-10-08T13:30:00Z","v":95513,"vw":40.350588},{"c":40.24,"h":40.46,"l":40.24,"n":972,"o":40.36,"t":"2026-10-08T13:45:00Z","v":52205,"vw":40.334933},{"c":40.35,"h":40.4,"l":40.16,"n":1332,"o":40.23,"t":"2026-10-08T14:00:00Z","v":80876,"vw":40.288635},{"c":40.38,"h":40.48,"l":40.3,"n":808,"o":40.35,"t":"2026-10-08T14:15:00Z","v":36741,"vw":40.391809},{"c":40.35,"h":40.37,"l":40.2136,"n":948,"o":40.35,"t":"2026-10-08T14:30:00Z","v":42095,"vw":40.305438},{"c":40.42,"h":40.43,"l":40.32,"n":1011,"o":40.36,"t":"2026-10-08T14:45:00Z","v":56132,"vw":40.387539},{"c":40.35,"h":40.47,"l":40.315,"n":1165,"o":40.42,"t":"2026-10-08T15:00:00Z","v":62428,"vw":40.408028},{"c":40.3,"h":40.37,"l":40.24,"n":802,"o":40.32,"t":"2026-10-08T15:15:00Z","v":29224,"vw":40.299404},{"c":40.63,"h":40.65,"l":40.32,"n":1215,"o":40.32,"t":"2026-10-08T15:30:00Z","v":84190,"vw":40.476723},{"c":40.65,"h":40.665,"l":40.565,"n":863,"o":40.65,"t":"2026-10-08T15:45:00Z","v":35404,"vw":40.620918},{"c":40.76,"h":40.76,"l":40.61,"n":1419,"o":40.645,"t":"2026-10-08T16:00:00Z","v":77676,"vw":40.685693},{"c":40.7,"h":40.795,"l":40.42,"n":4310,"o":40.765,"t":"2026-10-08T16:15:00Z","v":227872,"vw":40.63506},{"c":40.565,"h":40.745,"l":40.49,"n":1756,"o":40.69,"t":"2026-10-08T16:30:00Z","v":92001,"vw":40.617019},{"c":40.745,"h":40.755,"l":40.49,"n":1779,"o":40.59,"t":"2026-10-08T16:45:00Z","v":88972,"vw":40.632704},{"c":40.74,"h":40.79,"l":40.67,"n":1533,"o":40.75,"t":"2026-10-08T17:00:00Z","v":77770,"vw":40.744157},{"c":40.87,"h":40.9,"l":40.665,"n":1728,"o":40.76,"t":"2026-10-08T17:15:00Z","v":73667,"vw":40.785867},{"c":40.74,"h":40.905,"l":40.7,"n":1149,"o":40.87,"t":"2026-10-08T17:30:00Z","v":47258,"vw":40.783671},{"c":40.61,"h":40.7238,"l":40.58,"n":744,"o":40.72,"t":"2026-10-08T17:45:00Z","v":29765,"vw":40.64768},{"c":40.71,"h":40.77,"l":40.605,"n":1031,"o":40.605,"t":"2026-10-08T18:00:00Z","v":37929,"vw":40.701268},{"c":40.71,"h":40.745,"l":40.67,"n":1006,"o":40.72,"t":"2026-10-08T18:15:00Z","v":41821,"vw":40.713085},{"c":40.7,"h":40.73,"l":40.645,"n":964,"o":40.7,"t":"2026-10-08T18:30:00Z","v":42169,"vw":40.691155},{"c":40.64,"h":40.705,"l":40.63,"n":1079,"o":40.705,"t":"2026-10-08T18:45:00Z","v":51763,"vw":40.655066},{"c":40.7,"h":40.705,"l":40.62,"n":973,"o":40.635,"t":"2026-10-08T19:00:00Z","v":36414,"vw":40.667313},{"c":40.66,"h":40.765,"l":40.655,"n":1715,"o":40.705,"t":"2026-10-08T19:15:00Z","v":92933,"vw":40.707502},{"c":40.69,"h":40.71,"l":40.635,"n":2160,"o":40.65,"t":"2026-10-08T19:30:00Z","v":106268,"vw":40.672696},{"c":40.77,"h":40.825,"l":40.68,"n":8148,"o":40.68,"t":"2026-10-08T19:45:00Z","v":571109,"vw":40.751059},{"c":40.77,"h":40.77,"l":40.77,"n":32,"o":40.77,"t":"2026-10-08T20:00:00Z","v":797376,"vw":40.77},{"c":41.12,"h":41.25,"l":40.62,"n":921,"o":40.62,"t":"2026-10-09T13:30:00Z","v":68502,"vw":40.984964},{"c":41.37,"h":41.39,"l":41.08,"n":1113,"o":41.11,"t":"2026-10-09T13:45:00Z","v":49954,"vw":41.302428},{"c":41.26,"h":41.34,"l":41.19,"n":972,"o":41.34,"t":"2026-10-09T14:00:00Z","v":71844,"vw":41.228146},{"c":41.22,"h":41.31,"l":41.2,"n":1363,"o":41.27,"t":"2026-10-09T14:15:00Z","v":69923,"vw":41.244991},{"c":41.22,"h":41.295,"l":41.195,"n":1340,"o":41.215,"t":"2026-10-09T14:30:00Z","v":66926,"vw":41.242147},{"c":41.24,"h":41.27,"l":41.205,"n":940,"o":41.22,"t":"2026-10-09T14:45:00Z","v":46612,"vw":41.239375},{"c":41.35,"h":41.35,"l":41.16,"n":1736,"o":41.25,"t":"2026-10-09T15:00:00Z","v":105828,"vw":41.269776},{"c":41.385,"h":41.385,"l":41.32,"n":941,"o":41.35,"t":"2026-10-09T15:15:00Z","v":44024,"vw":41.349774},{"c":41.41,"h":41.48,"l":41.34,"n":1477,"o":41.385,"t":"2026-10-09T15:30:00Z","v":80479,"vw":41.395973},{"c":41.28,"h":41.44,"l":41.27,"n":1043,"o":41.41,"t":"2026-10-09T15:45:00Z","v":46256,"vw":41.357731},{"c":41.23,"h":41.32,"l":41.12,"n":1043,"o":41.32,"t":"2026-10-09T16:00:00Z","v":44703,"vw":41.213144},{"c":41.25,"h":41.26,"l":41.14,"n":1387,"o":41.22,"t":"2026-10-09T16:15:00Z","v":73736,"vw":41.203366},{"c":41.225,"h":41.29,"l":41.19,"n":1133,"o":41.25,"t":"2026-10-09T16:30:00Z","v":62236,"vw":41.244759},{"c":41.11,"h":41.29,"l":41.075,"n":1816,"o":41.225,"t":"2026-10-09T16:45:00Z","v":100840,"vw":41.208008},{"c":41.05,"h":41.15,"l":40.94,"n":1636,"o":41.12,"t":"2026-10-09T17:00:00Z","v":97896,"vw":41.033318},{"c":41,"h":41.085,"l":40.99,"n":1021,"o":41.06,"t":"2026-10-09T17:15:00Z","v":58744,"vw":41.031035},{"c":40.935,"h":41.005,"l":40.91,"n":1134,"o":41,"t":"2026-10-09T17:30:00Z","v":51077,"vw":40.957182},{"c":41.19,"h":41.2,"l":40.89,"n":1145,"o":40.92,"t":"2026-10-09T17:45:00Z","v":59812,"vw":41.009433},{"c":41.23,"h":41.24,"l":41.1,"n":1054,"o":41.19,"t":"2026-10-09T18:00:00Z","v":62364,"vw":41.147805},{"c":41.15,"h":41.24,"l":41.145,"n":1234,"o":41.22,"t":"2026-10-09T18:15:00Z","v":59116,"vw":41.193821},{"c":41.12,"h":41.165,"l":41.05,"n":1169,"o":41.165,"t":"2026-10-09T18:30:00Z","v":43267,"vw":41.108541},{"c":41.06,"h":41.14,"l":40.93,"n":2585,"o":41.11,"t":"2026-10-09T18:45:00Z","v":159732,"vw":41.027722},{"c":41.01,"h":41.08,"l":40.985,"n":1922,"o":41.06,"t":"2026-10-09T19:00:00Z","v":98031,"vw":41.02977},{"c":40.94,"h":41.04,"l":40.93,"n":2482,"o":41.01,"t":"2026-10-09T19:15:00Z","v":138422,"vw":40.981799},{"c":40.92,"h":41.015,"l":40.92,"n":1970,"o":40.945,"t":"2026-10-09T19:30:00Z","v":84322,"vw":40.961013},{"c":40.88,"h":40.965,"l":40.845,"n":5326,"o":40.92,"t":"2026-10-09T19:45:00Z","v":308062,"vw":40.899565},{"c":40.89,"h":40.89,"l":40.89,"n":27,"o":40.89,"t":"2026-10-09T20:00:00Z","v":561311,"vw":40.89},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-10-12T12:00:00Z","v":1485,"vw":40.89},{"c":41.06,"h":41.07,"l":40.95,"n":30,"o":41,"t":"2026-10-12T12:15:00Z","v":1667,"vw":41.030893},{"c":41,"h":41.11,"l":41,"n":15,"o":41.11,"t":"2026-10-12T12:30:00Z","v":1218,"vw":41.077521},{"c":40.97,"h":41.06,"l":40.95,"n":18,"o":40.95,"t":"2026-10-12T12:45:00Z","v":1451,"vw":40.992063},{"c":40.97,"h":40.99,"l":40.97,"n":3,"o":40.99,"t":"2026-10-12T13:15:00Z","v":300,"vw":40.979524},{"c":41.1,"h":41.55,"l":40.92,"n":305,"o":41.16,"t":"2026-10-12T13:30:00Z","v":44012,"vw":41.240874},{"c":41.26,"h":41.365,"l":41.065,"n":574,"o":41.065,"t":"2026-10-12T13:45:00Z","v":33865,"vw":41.274339},{"c":41.06,"h":41.24,"l":41.01,"n":830,"o":41.24,"t":"2026-10-12T14:00:00Z","v":42416,"vw":41.150445},{"c":41.16,"h":41.255,"l":41.0593,"n":1023,"o":41.075,"t":"2026-10-12T14:15:00Z","v":50803,"vw":41.148184},{"c":41.1,"h":41.185,"l":41.04,"n":811,"o":41.16,"t":"2026-10-12T14:30:00Z","v":33101,"vw":41.108582},{"c":41.27,"h":41.3,"l":41.08,"n":750,"o":41.1,"t":"2026-10-12T14:45:00Z","v":25197,"vw":41.21015},{"c":41.37,"h":41.38,"l":41.25,"n":728,"o":41.27,"t":"2026-10-12T15:00:00Z","v":24726,"vw":41.30134},{"c":41.44,"h":41.47,"l":41.325,"n":2708,"o":41.37,"t":"2026-10-12T15:15:00Z","v":166880,"vw":41.389041},{"c":41.4,"h":41.49,"l":41.39,"n":694,"o":41.44,"t":"2026-10-12T15:30:00Z","v":27609,"vw":41.444042},{"c":41.34,"h":41.39,"l":41.31,"n":997,"o":41.39,"t":"2026-10-12T15:45:00Z","v":38340,"vw":41.342095},{"c":41.35,"h":41.385,"l":41.33,"n":726,"o":41.345,"t":"2026-10-12T16:00:00Z","v":23425,"vw":41.360374},{"c":41.36,"h":41.385,"l":41.315,"n":597,"o":41.34,"t":"2026-10-12T16:15:00Z","v":22996,"vw":41.350515},{"c":41.415,"h":41.42,"l":41.36,"n":600,"o":41.36,"t":"2026-10-12T16:30:00Z","v":18876,"vw":41.386187},{"c":41.34,"h":41.43,"l":41.335,"n":964,"o":41.41,"t":"2026-10-12T16:45:00Z","v":42886,"vw":41.394518},{"c":41.44,"h":41.46,"l":41.345,"n":738,"o":41.345,"t":"2026-10-12T17:00:00Z","v":30954,"vw":41.391377},{"c":41.425,"h":41.44,"l":41.365,"n":928,"o":41.44,"t":"2026-10-12T17:15:00Z","v":56418,"vw":41.40906},{"c":41.425,"h":41.5,"l":41.425,"n":1312,"o":41.44,"t":"2026-10-12T17:30:00Z","v":67964,"vw":41.463486},{"c":41.435,"h":41.445,"l":41.355,"n":1714,"o":41.41,"t":"2026-10-12T17:45:00Z","v":101490,"vw":41.429341},{"c":41.38,"h":41.445,"l":41.37,"n":2092,"o":41.44,"t":"2026-10-12T18:00:00Z","v":184119,"vw":41.42079},{"c":41.36,"h":41.415,"l":41.35,"n":1209,"o":41.385,"t":"2026-10-12T18:15:00Z","v":62448,"vw":41.399331},{"c":41.37,"h":41.395,"l":41.35,"n":751,"o":41.36,"t":"2026-10-12T18:30:00Z","v":28936,"vw":41.37248},{"c":41.405,"h":41.415,"l":41.35,"n":1058,"o":41.36,"t":"2026-10-12T18:45:00Z","v":34758,"vw":41.37669},{"c":41.37,"h":41.405,"l":41.34,"n":1149,"o":41.405,"t":"2026-10-12T19:00:00Z","v":45587,"vw":41.372753},{"c":41.465,"h":41.49,"l":41.375,"n":2027,"o":41.375,"t":"2026-10-12T19:15:00Z","v":110938,"vw":41.4315},{"c":41.485,"h":41.52,"l":41.445,"n":4554,"o":41.465,"t":"2026-10-12T19:30:00Z","v":331061,"vw":41.472107},{"c":41.41,"h":41.495,"l":41.36,"n":6602,"o":41.485,"t":"2026-10-12T19:45:00Z","v":538698,"vw":41.439075},{"c":41.42,"h":41.42,"l":41.42,"n":23,"o":41.42,"t":"2026-10-12T20:00:00Z","v":347592,"vw":41.42},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-13T08:00:00Z","v":140,"vw":41.72},{"c":41.38,"h":41.38,"l":41.28,"n":17,"o":41.28,"t":"2026-10-13T12:15:00Z","v":419,"vw":41.333052},{"c":42.14,"h":42.14,"l":41.615,"n":1543,"o":41.69,"t":"2026-10-13T13:30:00Z","v":70883,"vw":41.786538},{"c":41.96,"h":42.225,"l":41.93,"n":691,"o":42.12,"t":"2026-10-13T13:45:00Z","v":53668,"vw":42.095224},{"c":41.875,"h":41.965,"l":41.83,"n":781,"o":41.965,"t":"2026-10-13T14:00:00Z","v":49482,"vw":41.890719},{"c":42.095,"h":42.13,"l":41.91,"n":2158,"o":41.96,"t":"2026-10-13T14:15:00Z","v":97110,"vw":41.963806},{"c":42.16,"h":42.26,"l":42.095,"n":1515,"o":42.095,"t":"2026-10-13T14:30:00Z","v":80615,"vw":42.171237},{"c":42.12,"h":42.2,"l":42.0901,"n":1051,"o":42.19,"t":"2026-10-13T14:45:00Z","v":56662,"vw":42.151837},{"c":42.09,"h":42.15,"l":42.06,"n":758,"o":42.12,"t":"2026-10-13T15:00:00Z","v":22074,"vw":42.12025},{"c":42.08,"h":42.1475,"l":41.985,"n":1170,"o":42.08,"t":"2026-10-13T15:15:00Z","v":56745,"vw":42.056511},{"c":42.09,"h":42.16,"l":42.045,"n":1137,"o":42.06,"t":"2026-10-13T15:30:00Z","v":38066,"vw":42.112756},{"c":42.04,"h":42.1,"l":41.99,"n":893,"o":42.09,"t":"2026-10-13T15:45:00Z","v":24383,"vw":42.043234},{"c":42.11,"h":42.11,"l":42.01,"n":1320,"o":42.035,"t":"2026-10-13T16:00:00Z","v":58351,"vw":42.05366},{"c":42.01,"h":42.17,"l":41.97,"n":765,"o":42.13,"t":"2026-10-13T16:15:00Z","v":29303,"vw":42.073741},{"c":42.05,"h":42.08,"l":41.98,"n":1098,"o":42.01,"t":"2026-10-13T16:30:00Z","v":52700,"vw":42.039994},{"c":42.105,"h":42.115,"l":42.03,"n":825,"o":42.04,"t":"2026-10-13T16:45:00Z","v":23757,"vw":42.072859},{"c":42.12,"h":42.17,"l":42.085,"n":804,"o":42.12,"t":"2026-10-13T17:00:00Z","v":26174,"vw":42.131361},{"c":42.15,"h":42.18,"l":42.115,"n":708,"o":42.115,"t":"2026-10-13T17:15:00Z","v":23916,"vw":42.151708},{"c":42.36,"h":42.36,"l":42.14,"n":1023,"o":42.155,"t":"2026-10-13T17:30:00Z","v":42182,"vw":42.269697},{"c":42.44,"h":42.44,"l":42.34,"n":950,"o":42.36,"t":"2026-10-13T17:45:00Z","v":30022,"vw":42.37857},{"c":42.51,"h":42.53,"l":42.38,"n":1264,"o":42.425,"t":"2026-10-13T18:00:00Z","v":51025,"vw":42.440967},{"c":42.58,"h":42.62,"l":42.519,"n":1432,"o":42.519,"t":"2026-10-13T18:15:00Z","v":73262,"vw":42.578517},{"c":42.605,"h":42.63,"l":42.56,"n":1130,"o":42.59,"t":"2026-10-13T18:30:00Z","v":59348,"vw":42.599663},{"c":42.595,"h":42.625,"l":42.545,"n":1140,"o":42.605,"t":"2026-10-13T18:45:00Z","v":48567,"vw":42.58937},{"c":42.51,"h":42.625,"l":42.48,"n":1474,"o":42.59,"t":"2026-10-13T19:00:00Z","v":91066,"vw":42.577195},{"c":42.625,"h":42.63,"l":42.515,"n":1576,"o":42.52,"t":"2026-10-13T19:15:00Z","v":92174,"vw":42.586547},{"c":42.57,"h":42.64,"l":42.49,"n":2918,"o":42.61,"t":"2026-10-13T19:30:00Z","v":132861,"vw":42.570843},{"c":42.49,"h":42.59,"l":42.44,"n":6091,"o":42.57,"t":"2026-10-13T19:45:00Z","v":374301,"vw":42.490855},{"c":42.48,"h":42.48,"l":42.48,"n":30,"o":42.48,"t":"2026-10-13T20:00:00Z","v":646510,"vw":42.48},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-13T20:30:00Z","v":1900,"vw":42.48},{"c":42.6,"h":42.63,"l":42.6,"n":3,"o":42.63,"t":"2026-10-14T11:45:00Z","v":1374,"vw":42.611524},{"c":42.25,"h":42.6,"l":42.21,"n":675,"o":42.35,"t":"2026-10-14T13:30:00Z","v":56427,"vw":42.356075},{"c":42.14,"h":42.32,"l":42.1,"n":672,"o":42.25,"t":"2026-10-14T13:45:00Z","v":26294,"vw":42.218431},{"c":42.07,"h":42.16,"l":41.955,"n":1122,"o":42.16,"t":"2026-10-14T14:00:00Z","v":70274,"vw":42.038176},{"c":42.02,"h":42.12,"l":41.95,"n":1101,"o":42.06,"t":"2026-10-14T14:15:00Z","v":87306,"vw":42.030066},{"c":41.87,"h":42.05,"l":41.82,"n":1092,"o":42.01,"t":"2026-10-14T14:30:00Z","v":48710,"vw":41.931009},{"c":42.029,"h":42.08,"l":41.81,"n":1584,"o":41.85,"t":"2026-10-14T14:45:00Z","v":85879,"vw":41.982387},{"c":42.055,"h":42.1,"l":41.96,"n":1005,"o":42.02,"t":"2026-10-14T15:00:00Z","v":43662,"vw":42.015354},{"c":41.95,"h":42.11,"l":41.9,"n":996,"o":42.045,"t":"2026-10-14T15:15:00Z","v":46865,"vw":42.019948},{"c":41.8,"h":41.97,"l":41.76,"n":920,"o":41.95,"t":"2026-10-14T15:30:00Z","v":35208,"vw":41.860237},{"c":41.8024,"h":41.845,"l":41.775,"n":821,"o":41.805,"t":"2026-10-14T15:45:00Z","v":34221,"vw":41.805076},{"c":41.82,"h":41.89,"l":41.785,"n":879,"o":41.82,"t":"2026-10-14T16:00:00Z","v":40350,"vw":41.835763},{"c":41.81,"h":41.87,"l":41.79,"n":804,"o":41.815,"t":"2026-10-14T16:15:00Z","v":32574,"vw":41.824052},{"c":41.82,"h":41.86,"l":41.77,"n":1100,"o":41.82,"t":"2026-10-14T16:30:00Z","v":51825,"vw":41.820791},{"c":41.831,"h":41.885,"l":41.77,"n":878,"o":41.81,"t":"2026-10-14T16:45:00Z","v":37143,"vw":41.828976},{"c":41.88,"h":41.92,"l":41.8,"n":1252,"o":41.84,"t":"2026-10-14T17:00:00Z","v":67581,"vw":41.873166},{"c":41.94,"h":41.9565,"l":41.87,"n":937,"o":41.87,"t":"2026-10-14T17:15:00Z","v":49397,"vw":41.920266},{"c":41.9401,"h":41.97,"l":41.9,"n":909,"o":41.95,"t":"2026-10-14T17:30:00Z","v":38989,"vw":41.928668},{"c":41.97,"h":41.99,"l":41.87,"n":906,"o":41.94,"t":"2026-10-14T17:45:00Z","v":48136,"vw":41.922417},{"c":41.94,"h":42,"l":41.91,"n":1085,"o":41.97,"t":"2026-10-14T18:00:00Z","v":41610,"vw":41.949503},{"c":41.935,"h":41.95,"l":41.86,"n":1129,"o":41.95,"t":"2026-10-14T18:15:00Z","v":45820,"vw":41.920334},{"c":41.92,"h":41.96,"l":41.9,"n":996,"o":41.95,"t":"2026-10-14T18:30:00Z","v":34479,"vw":41.930356},{"c":41.81,"h":41.935,"l":41.79,"n":1380,"o":41.91,"t":"2026-10-14T18:45:00Z","v":62877,"vw":41.865417},{"c":41.76,"h":41.81,"l":41.73,"n":1351,"o":41.81,"t":"2026-10-14T19:00:00Z","v":53953,"vw":41.769949},{"c":41.605,"h":41.76,"l":41.605,"n":1842,"o":41.75,"t":"2026-10-14T19:15:00Z","v":84288,"vw":41.694839},{"c":41.785,"h":41.81,"l":41.58,"n":2203,"o":41.595,"t":"2026-10-14T19:30:00Z","v":110877,"vw":41.682398},{"c":41.85,"h":41.975,"l":41.73,"n":7852,"o":41.785,"t":"2026-10-14T19:45:00Z","v":502061,"vw":41.827854},{"c":41.84,"h":41.84,"l":41.84,"n":34,"o":41.84,"t":"2026-10-14T20:00:00Z","v":514144,"vw":41.84},{"c":41.6658,"h":41.6658,"l":41.6658,"n":1,"o":41.6658,"t":"2026-10-14T20:15:00Z","v":300,"vw":41.6658},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-14T20:45:00Z","v":200,"vw":41.91},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-10-14T21:15:00Z","v":241,"vw":41.91},{"c":41.6779,"h":41.6779,"l":41.6779,"n":1,"o":41.6779,"t":"2026-10-15T12:45:00Z","v":3000,"vw":41.6779},{"c":41.5,"h":42,"l":41.24,"n":1293,"o":41.72,"t":"2026-10-15T13:30:00Z","v":76849,"vw":41.626286},{"c":41.09,"h":41.47,"l":40.86,"n":1243,"o":41.47,"t":"2026-10-15T13:45:00Z","v":64167,"vw":41.161127},{"c":41.15,"h":41.39,"l":41.02,"n":1299,"o":41.06,"t":"2026-10-15T14:00:00Z","v":49404,"vw":41.200622},{"c":41.07,"h":41.25,"l":41.01,"n":1161,"o":41.19,"t":"2026-10-15T14:15:00Z","v":106720,"vw":41.059687},{"c":41.055,"h":41.2,"l":40.97,"n":1832,"o":41.08,"t":"2026-10-15T14:30:00Z","v":92876,"vw":41.069385},{"c":41.045,"h":41.105,"l":40.92,"n":1043,"o":41.0309,"t":"2026-10-15T14:45:00Z","v":66193,"vw":40.980811},{"c":41.03,"h":41.06,"l":40.945,"n":905,"o":41.05,"t":"2026-10-15T15:00:00Z","v":37587,"vw":41.010626},{"c":41.22,"h":41.22,"l":41.03,"n":1084,"o":41.05,"t":"2026-10-15T15:15:00Z","v":40462,"vw":41.122142},{"c":41.13,"h":41.27,"l":41.115,"n":747,"o":41.23,"t":"2026-10-15T15:30:00Z","v":28689,"vw":41.179524},{"c":41.19,"h":41.19,"l":41.025,"n":1215,"o":41.1395,"t":"2026-10-15T15:45:00Z","v":96704,"vw":41.09964},{"c":41.295,"h":41.295,"l":41.12,"n":843,"o":41.17,"t":"2026-10-15T16:00:00Z","v":47991,"vw":41.165124},{"c":41.295,"h":41.35,"l":41.23,"n":943,"o":41.29,"t":"2026-10-15T16:15:00Z","v":51479,"vw":41.295325},{"c":41.275,"h":41.36,"l":41.25,"n":910,"o":41.3,"t":"2026-10-15T16:30:00Z","v":46966,"vw":41.298385},{"c":41.255,"h":41.3,"l":41.22,"n":582,"o":41.26,"t":"2026-10-15T16:45:00Z","v":22742,"vw":41.254669},{"c":41.45,"h":41.495,"l":41.45,"n":141,"o":41.485,"t":"2026-10-15T18:00:00Z","v":6211,"vw":41.481352},{"c":41.54,"h":41.55,"l":41.425,"n":795,"o":41.46,"t":"2026-10-15T18:15:00Z","v":29995,"vw":41.478091},{"c":41.45,"h":41.545,"l":41.4,"n":981,"o":41.54,"t":"2026-10-15T18:30:00Z","v":60585,"vw":41.480655},{"c":41.42,"h":41.46,"l":41.36,"n":635,"o":41.43,"t":"2026-10-15T18:45:00Z","v":30433,"vw":41.408656},{"c":41.43,"h":41.48,"l":41.39,"n":916,"o":41.425,"t":"2026-10-15T19:00:00Z","v":47205,"vw":41.439638},{"c":41.35,"h":41.44,"l":41.305,"n":979,"o":41.43,"t":"2026-10-15T19:15:00Z","v":45182,"vw":41.382414},{"c":41.33,"h":41.36,"l":41.27,"n":1479,"o":41.35,"t":"2026-10-15T19:30:00Z","v":76198,"vw":41.320184},{"c":41.41,"h":41.46,"l":41.3,"n":4318,"o":41.33,"t":"2026-10-15T19:45:00Z","v":285488,"vw":41.409938},{"c":41.42,"h":41.42,"l":41.42,"n":34,"o":41.42,"t":"2026-10-15T20:00:00Z","v":455263,"vw":41.42}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":49.69607113967434,"iv":2.6076165970749416,"gamma":0.031492340511660534,"theta":-0.5021939301810283,"vega":0.0037579386161726773,"rho":0.00010373293662969347,"breakevenPct":20.58443056415823},{"delta":0.15,"premium":0.22867960978130802,"strike":44.85281560874768,"iv":1.4262589398983796,"gamma":0.0767643979494995,"theta":-0.36407120645886687,"vega":0.004986469354261202,"rho":0.00015938217871003902,"breakevenPct":8.839920855936715},{"delta":0.2,"premium":0.23513013242125105,"strike":43.40520529685004,"iv":1.0245270025029054,"gamma":0.13181269668605491,"theta":-0.3125583452599726,"vega":0.005985175400912854,"rho":0.00021424383348884373,"breakevenPct":5.360539423639045},{"delta":0.25,"premium":0.1290038818976438,"strike":42.04003881897644,"iv":0.41184531845654965,"gamma":0.3705406738924894,"theta":-0.14426583030664267,"vega":0.006803631062385079,"rho":0.00027110871291910547,"breakevenPct":1.8084082589910189},{"delta":0.3,"premium":0.1686571864857716,"strike":41.897277208268775,"iv":0.38646763018325214,"gamma":0.38767635161083397,"theta":-0.13711175610532111,"vega":0.006875918042483654,"rho":0.00032560522237301044,"breakevenPct":1.5594746372635013},{"delta":0.35,"premium":0.21367995077316573,"strike":41.79134129229843,"iv":0.38059187691486346,"gamma":0.3960262510664616,"theta":-0.13571721583314625,"vega":0.006925986750572951,"rho":0.0003800161852016113,"breakevenPct":1.4124124651656131},{"delta":0.4,"premium":0.2587027150605599,"strike":41.68540537632809,"iv":0.3747161236464748,"gamma":0.40437615052208925,"theta":-0.13432267556097138,"vega":0.006976055458662248,"rho":0.0004344271480302123,"breakevenPct":1.2653502930677247},{"delta":0.45,"premium":0.303725479347954,"strike":41.57946946035776,"iv":0.3688403703780861,"gamma":0.41272604997771684,"theta":-0.13292813528879652,"vega":0.007026124166751546,"rho":0.0004888381108588132,"breakevenPct":1.1182881209698365},{"delta":0.5,"premium":0.3487482436353482,"strike":41.473533544387415,"iv":0.3629646171096974,"gamma":0.4210759494333445,"theta":-0.13153359501662165,"vega":0.007076192874840842,"rho":0.0005432490736874141,"breakevenPct":0.9712259488719485},{"delta":0.55,"premium":0.39377100792274233,"strike":41.36759762841708,"iv":0.3570888638413087,"gamma":0.4294258488889721,"theta":-0.13013905474444679,"vega":0.007126261582930139,"rho":0.0005976600365160151,"breakevenPct":0.8241637767740602},{"delta":0.6,"premium":0.43879377221013643,"strike":41.26166171244674,"iv":0.35121311057292004,"gamma":0.4377757483445997,"theta":-0.12874451447227192,"vega":0.007176330291019437,"rho":0.000652070999344616,"breakevenPct":0.677101604676172},{"delta":0.65,"premium":0.48381653649753065,"strike":41.155725796476396,"iv":0.34533735730453136,"gamma":0.44612564780022734,"theta":-0.12734997420009705,"vega":0.0072263989991087334,"rho":0.0007064819621732169,"breakevenPct":0.5300394325782838},{"delta":0.7,"premium":0.5288393007849247,"strike":41.04978988050606,"iv":0.3394616040361427,"gamma":0.454475547255855,"theta":-0.1259554339279222,"vega":0.00727646770719803,"rho":0.0007608929250018178,"breakevenPct":0.3829772604803956},{"delta":0.75,"premium":0.6611888111888111,"strike":40.87645687645688,"iv":0.3492025641025641,"gamma":0.4176801864801865,"theta":-0.11747972027972028,"vega":0.0067317016317016325,"rho":0.0008130060387754158,"breakevenPct":0.2840311145477639},{"delta":0.8,"premium":0.8709790209790211,"strike":40.64335664335664,"iv":0.3727923076923077,"gamma":0.34085034965034955,"theta":-0.1027244755244755,"vega":0.005659440559440559,"rho":0.0008630814373492945,"breakevenPct":0.22775389747866198},{"delta":0.85,"premium":1.080769230769231,"strike":40.41025641025641,"iv":0.3963820512820513,"gamma":0.26402051282051275,"theta":-0.08796923076923077,"vega":0.004587179487179487,"rho":0.000913156835923173,"breakevenPct":0.17147668040956018},{"delta":0.9,"premium":1.290559440559441,"strike":40.17715617715618,"iv":0.4199717948717949,"gamma":0.18719067599067585,"theta":-0.07321398601398599,"vega":0.0035149184149184136,"rho":0.0009632322344970516,"breakevenPct":0.11519946334045825}],"put":[{"delta":0.1,"premium":0.25,"strike":35.67451835209003,"iv":2.3611508021516645,"gamma":0.035157420274171694,"theta":-0.4510439482616155,"vega":0.0037547823718249353,"rho":-0.00011746003848848303,"breakevenPct":14.474847049517063},{"delta":0.15,"premium":0.14399169856553246,"strike":39.748618865339814,"iv":0.806456221590646,"gamma":0.14566671034574194,"theta":-0.2100150918638837,"vega":0.0049826288583012576,"rho":-0.0001705672491198658,"breakevenPct":4.382841219762724},{"delta":0.2,"premium":0.25737043813104943,"strike":39.35259123737901,"iv":1.1455828501065437,"gamma":0.14756502883465988,"theta":-0.3319214995697778,"vega":0.005914947141027429,"rho":-0.00022848776223749115,"breakevenPct":5.61269724952206},{"delta":0.25,"premium":0.21955113687712405,"strike":40.10897726245752,"iv":0.8045898059804906,"gamma":0.26498237096750654,"theta":-0.2494965686378321,"vega":0.006688616956900969,"rho":-0.00028248726309649077,"breakevenPct":3.695253197536467},{"delta":0.3,"premium":0.18173183562319872,"strike":40.86536328753603,"iv":0.46359676185443766,"gamma":0.38239971310035326,"theta":-0.16707163770588637,"vega":0.00746228677277451,"rho":-0.00033648676395549033,"breakevenPct":1.7778091455508749},{"delta":0.35,"premium":0.22866809116809111,"strike":41.09757834757835,"iv":0.4047930199430199,"gamma":0.3991724358974359,"theta":-0.15197065527065529,"vega":0.007560968660968661,"rho":-0.00039351346613283146,"breakevenPct":1.3304918966435124},{"delta":0.4,"premium":0.29395773979107315,"strike":41.216286799620136,"iv":0.4070959639126306,"gamma":0.3941510683760684,"theta":-0.1514483380816714,"vega":0.007513485280151947,"rho":-0.0004511956936564801,"breakevenPct":1.2015232741934812},{"delta":0.45,"premium":0.3592473884140551,"strike":41.334995251661915,"iv":0.4093989078822412,"gamma":0.38912970085470083,"theta":-0.15092602089268756,"vega":0.007466001899335233,"rho":-0.0005088779211801287,"breakevenPct":1.07255465174345},{"delta":0.5,"premium":0.42453703703703705,"strike":41.4537037037037,"iv":0.4117018518518518,"gamma":0.38410833333333333,"theta":-0.1504037037037037,"vega":0.007418518518518519,"rho":-0.0005665601487037774,"breakevenPct":0.9435860292934188},{"delta":0.55,"premium":0.4898266856600191,"strike":41.57241215574549,"iv":0.4140047958214625,"gamma":0.37908696581196577,"theta":-0.14988138651471986,"vega":0.0073710351377018046,"rho":-0.0006242423762274261,"breakevenPct":0.8146174068433876},{"delta":0.6,"premium":0.555116334283001,"strike":41.691120607787276,"iv":0.4163077397910731,"gamma":0.37406559829059827,"theta":-0.14935906932573598,"vega":0.00732355175688509,"rho":-0.0006819246037510746,"breakevenPct":0.6856487843933565},{"delta":0.65,"premium":0.6204059829059829,"strike":41.80982905982906,"iv":0.4186106837606838,"gamma":0.36904423076923076,"theta":-0.14883675213675213,"vega":0.007276068376068376,"rho":-0.0007396068312747233,"breakevenPct":0.5566801619433253},{"delta":0.7,"premium":0.6856956315289648,"strike":41.92853751187084,"iv":0.4209136277302944,"gamma":0.36402286324786326,"theta":-0.14831443494776828,"vega":0.007228584995251662,"rho":-0.0007972890587983718,"breakevenPct":0.4277115394932942},{"delta":0.75,"premium":0.8996399639963999,"strike":42.17911791179118,"iv":0.47214851485148523,"gamma":0.3248898289828982,"theta":-0.15373177317731773,"vega":0.006841764176417641,"rho":-0.0008586236002150983,"breakevenPct":0.33926135249933337},{"delta":0.8,"premium":1.3384338433843392,"strike":42.62916291629163,"iv":0.5973960396039606,"gamma":0.2341607560756074,"theta":-0.16813321332133216,"vega":0.00594167416741674,"rho":-0.0009254824958118067,"breakevenPct":0.3120978442605342},{"delta":0.85,"premium":1.9016451233842546,"strike":43.206815511163335,"iv":0.7389229142185665,"gamma":0.14914195064629843,"theta":-0.17770434782608693,"vega":0.004972502937720329,"rho":-0.000995581725850304,"breakevenPct":0.27723228445417836},{"delta":0.9,"premium":3.0473560517038782,"strike":44.38190364277321,"iv":0.9566667450058756,"gamma":0.09085757931844884,"theta":-0.1646608695652174,"vega":0.0036799059929494703,"rho":-0.001080851612593542,"breakevenPct":0.20630711958153403}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":49.69607113967434,"iv":2.6076165970749416,"gamma":0.031492340511660534,"theta":-0.5021939301810283,"vega":0.0037579386161726773,"rho":0.00010373293662969347,"breakevenPct":20.58443056415823},{"delta":0.15,"premium":0.22867960978130802,"strike":44.85281560874768,"iv":1.4262589398983796,"gamma":0.0767643979494995,"theta":-0.36407120645886687,"vega":0.004986469354261202,"rho":0.00015938217871003902,"breakevenPct":8.839920855936715},{"delta":0.2,"premium":0.23513013242125105,"strike":43.40520529685004,"iv":1.0245270025029054,"gamma":0.13181269668605491,"theta":-0.3125583452599726,"vega":0.005985175400912854,"rho":0.00021424383348884373,"breakevenPct":5.360539423639045},{"delta":0.25,"premium":0.1290038818976438,"strike":42.04003881897644,"iv":0.41184531845654965,"gamma":0.3705406738924894,"theta":-0.14426583030664267,"vega":0.006803631062385079,"rho":0.00027110871291910547,"breakevenPct":1.8084082589910189},{"delta":0.3,"premium":0.1686571864857716,"strike":41.897277208268775,"iv":0.38646763018325214,"gamma":0.38767635161083397,"theta":-0.13711175610532111,"vega":0.006875918042483654,"rho":0.00032560522237301044,"breakevenPct":1.5594746372635013},{"delta":0.35,"premium":0.21367995077316573,"strike":41.79134129229843,"iv":0.38059187691486346,"gamma":0.3960262510664616,"theta":-0.13571721583314625,"vega":0.006925986750572951,"rho":0.0003800161852016113,"breakevenPct":1.4124124651656131},{"delta":0.4,"premium":0.2587027150605599,"strike":41.68540537632809,"iv":0.3747161236464748,"gamma":0.40437615052208925,"theta":-0.13432267556097138,"vega":0.006976055458662248,"rho":0.0004344271480302123,"breakevenPct":1.2653502930677247},{"delta":0.45,"premium":0.303725479347954,"strike":41.57946946035776,"iv":0.3688403703780861,"gamma":0.41272604997771684,"theta":-0.13292813528879652,"vega":0.007026124166751546,"rho":0.0004888381108588132,"breakevenPct":1.1182881209698365},{"delta":0.5,"premium":0.3487482436353482,"strike":41.473533544387415,"iv":0.3629646171096974,"gamma":0.4210759494333445,"theta":-0.13153359501662165,"vega":0.007076192874840842,"rho":0.0005432490736874141,"breakevenPct":0.9712259488719485},{"delta":0.55,"premium":0.39377100792274233,"strike":41.36759762841708,"iv":0.3570888638413087,"gamma":0.4294258488889721,"theta":-0.13013905474444679,"vega":0.007126261582930139,"rho":0.0005976600365160151,"breakevenPct":0.8241637767740602},{"delta":0.6,"premium":0.43879377221013643,"strike":41.26166171244674,"iv":0.35121311057292004,"gamma":0.4377757483445997,"theta":-0.12874451447227192,"vega":0.007176330291019437,"rho":0.000652070999344616,"breakevenPct":0.677101604676172},{"delta":0.65,"premium":0.48381653649753065,"strike":41.155725796476396,"iv":0.34533735730453136,"gamma":0.44612564780022734,"theta":-0.12734997420009705,"vega":0.0072263989991087334,"rho":0.0007064819621732169,"breakevenPct":0.5300394325782838},{"delta":0.7,"premium":0.5288393007849247,"strike":41.04978988050606,"iv":0.3394616040361427,"gamma":0.454475547255855,"theta":-0.1259554339279222,"vega":0.00727646770719803,"rho":0.0007608929250018178,"breakevenPct":0.3829772604803956},{"delta":0.75,"premium":0.6611888111888111,"strike":40.87645687645688,"iv":0.3492025641025641,"gamma":0.4176801864801865,"theta":-0.11747972027972028,"vega":0.0067317016317016325,"rho":0.0008130060387754158,"breakevenPct":0.2840311145477639},{"delta":0.8,"premium":0.8709790209790211,"strike":40.64335664335664,"iv":0.3727923076923077,"gamma":0.34085034965034955,"theta":-0.1027244755244755,"vega":0.005659440559440559,"rho":0.0008630814373492945,"breakevenPct":0.22775389747866198},{"delta":0.85,"premium":1.080769230769231,"strike":40.41025641025641,"iv":0.3963820512820513,"gamma":0.26402051282051275,"theta":-0.08796923076923077,"vega":0.004587179487179487,"rho":0.000913156835923173,"breakevenPct":0.17147668040956018},{"delta":0.9,"premium":1.290559440559441,"strike":40.17715617715618,"iv":0.4199717948717949,"gamma":0.18719067599067585,"theta":-0.07321398601398599,"vega":0.0035149184149184136,"rho":0.0009632322344970516,"breakevenPct":0.11519946334045825}],"put":[{"delta":0.1,"premium":0.25,"strike":35.67451835209003,"iv":2.3611508021516645,"gamma":0.035157420274171694,"theta":-0.4510439482616155,"vega":0.0037547823718249353,"rho":-0.00011746003848848303,"breakevenPct":14.474847049517063},{"delta":0.15,"premium":0.14399169856553246,"strike":39.748618865339814,"iv":0.806456221590646,"gamma":0.14566671034574194,"theta":-0.2100150918638837,"vega":0.0049826288583012576,"rho":-0.0001705672491198658,"breakevenPct":4.382841219762724},{"delta":0.2,"premium":0.25737043813104943,"strike":39.35259123737901,"iv":1.1455828501065437,"gamma":0.14756502883465988,"theta":-0.3319214995697778,"vega":0.005914947141027429,"rho":-0.00022848776223749115,"breakevenPct":5.61269724952206},{"delta":0.25,"premium":0.21955113687712405,"strike":40.10897726245752,"iv":0.8045898059804906,"gamma":0.26498237096750654,"theta":-0.2494965686378321,"vega":0.006688616956900969,"rho":-0.00028248726309649077,"breakevenPct":3.695253197536467},{"delta":0.3,"premium":0.18173183562319872,"strike":40.86536328753603,"iv":0.46359676185443766,"gamma":0.38239971310035326,"theta":-0.16707163770588637,"vega":0.00746228677277451,"rho":-0.00033648676395549033,"breakevenPct":1.7778091455508749},{"delta":0.35,"premium":0.22866809116809111,"strike":41.09757834757835,"iv":0.4047930199430199,"gamma":0.3991724358974359,"theta":-0.15197065527065529,"vega":0.007560968660968661,"rho":-0.00039351346613283146,"breakevenPct":1.3304918966435124},{"delta":0.4,"premium":0.29395773979107315,"strike":41.216286799620136,"iv":0.4070959639126306,"gamma":0.3941510683760684,"theta":-0.1514483380816714,"vega":0.007513485280151947,"rho":-0.0004511956936564801,"breakevenPct":1.2015232741934812},{"delta":0.45,"premium":0.3592473884140551,"strike":41.334995251661915,"iv":0.4093989078822412,"gamma":0.38912970085470083,"theta":-0.15092602089268756,"vega":0.007466001899335233,"rho":-0.0005088779211801287,"breakevenPct":1.07255465174345},{"delta":0.5,"premium":0.42453703703703705,"strike":41.4537037037037,"iv":0.4117018518518518,"gamma":0.38410833333333333,"theta":-0.1504037037037037,"vega":0.007418518518518519,"rho":-0.0005665601487037774,"breakevenPct":0.9435860292934188},{"delta":0.55,"premium":0.4898266856600191,"strike":41.57241215574549,"iv":0.4140047958214625,"gamma":0.37908696581196577,"theta":-0.14988138651471986,"vega":0.0073710351377018046,"rho":-0.0006242423762274261,"breakevenPct":0.8146174068433876},{"delta":0.6,"premium":0.555116334283001,"strike":41.691120607787276,"iv":0.4163077397910731,"gamma":0.37406559829059827,"theta":-0.14935906932573598,"vega":0.00732355175688509,"rho":-0.0006819246037510746,"breakevenPct":0.6856487843933565},{"delta":0.65,"premium":0.6204059829059829,"strike":41.80982905982906,"iv":0.4186106837606838,"gamma":0.36904423076923076,"theta":-0.14883675213675213,"vega":0.007276068376068376,"rho":-0.0007396068312747233,"breakevenPct":0.5566801619433253},{"delta":0.7,"premium":0.6856956315289648,"strike":41.92853751187084,"iv":0.4209136277302944,"gamma":0.36402286324786326,"theta":-0.14831443494776828,"vega":0.007228584995251662,"rho":-0.0007972890587983718,"breakevenPct":0.4277115394932942},{"delta":0.75,"premium":0.8996399639963999,"strike":42.17911791179118,"iv":0.47214851485148523,"gamma":0.3248898289828982,"theta":-0.15373177317731773,"vega":0.006841764176417641,"rho":-0.0008586236002150983,"breakevenPct":0.33926135249933337},{"delta":0.8,"premium":1.3384338433843392,"strike":42.62916291629163,"iv":0.5973960396039606,"gamma":0.2341607560756074,"theta":-0.16813321332133216,"vega":0.00594167416741674,"rho":-0.0009254824958118067,"breakevenPct":0.3120978442605342},{"delta":0.85,"premium":1.9016451233842546,"strike":43.206815511163335,"iv":0.7389229142185665,"gamma":0.14914195064629843,"theta":-0.17770434782608693,"vega":0.004972502937720329,"rho":-0.000995581725850304,"breakevenPct":0.27723228445417836},{"delta":0.9,"premium":3.0473560517038782,"strike":44.38190364277321,"iv":0.9566667450058756,"gamma":0.09085757931844884,"theta":-0.1646608695652174,"vega":0.0036799059929494703,"rho":-0.001080851612593542,"breakevenPct":0.20630711958153403}]}},"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"}}