{"symbol":"SYM","url":"https://intraalpha.com/companies/SYM","capturedAt":"2026-10-15T21:02:29.620Z","state":"ready","quote":{"symbol":"SYM","last_price":39.77,"prev_close":37.9,"regular_close":39.76,"change":1.87,"change_pct":4.934,"regular_change":1.86,"regular_change_pct":4.9077,"extended_change":0.01,"extended_change_pct":0.0252,"bid":39.5,"ask":40.49,"bid_size":100,"ask_size":4000,"volume":2166146,"vwap":39.149928,"open":36.94,"high":40.36,"low":36.4708,"close":39.76,"trade_count":29663,"last_trade_at":"2026-10-15T21:00:04.541363906Z","last_quote_at":"2026-10-15T21:00:04.542224225Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:27.315777785-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SYM","fetched_at":"2026-10-15T21:02:28.664577+00:00","name":"Symbotic Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Symbotic Inc (SYM) is a leader in robotic automation and artificial intelligence, dedicated to revolutionizing supply chain logistics through its advanced technologies. By significantly enhancing warehouse efficiency and reducing operational costs for major retailers and wholesalers, Symbotic has become an essential partner in the fast-evolving e-commerce landscape. The company’s innovative solutions are poised to transform conventional logistics practices, presenting a compelling investment opportunity for institutional investors keen on harnessing the modernization of supply chains. With a strong focus on scalability and adaptability, Symbotic is strategically positioned to drive meaningful advancements in the industry.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":23609227000,"ebitda":56533000,"pe_ratio":487.5,"peg_ratio":5.39,"book_value":5.5,"dividend_per_share":null,"dividend_yield":null,"eps":0.08,"revenue_ttm":2645760000,"gross_profit_ttm":562710000,"profit_margin":0.0031,"operating_margin_ttm":0.0459,"return_on_assets_ttm":0.0032,"return_on_equity_ttm":0.0439,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.217,"analyst_target_price":62.86,"analyst_number":1,"beta":1.973,"fifty_two_week_high":87.88,"fifty_two_week_low":37.35,"fifty_day_ma":42.12,"two_hundred_day_ma":49.86,"shares_outstanding":129873000,"forward_pe":161.29,"price_to_sales":8.92,"price_to_book":8.01,"ev_to_revenue":1.484,"ev_to_ebitda":78.27},"bars":[{"c":43,"h":43,"l":42.69,"n":25,"o":42.69,"t":"2026-10-08T08:00:00Z","v":1151,"vw":42.84736},{"c":42.88,"h":42.88,"l":42.88,"n":5,"o":42.88,"t":"2026-10-08T09:55:00Z","v":418,"vw":42.88},{"c":42.75,"h":42.75,"l":42.75,"n":9,"o":42.75,"t":"2026-10-08T10:30:00Z","v":229,"vw":42.75},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-10-08T11:05:00Z","v":200,"vw":42.8},{"c":42.6,"h":42.6,"l":42.5781,"n":16,"o":42.5781,"t":"2026-10-08T11:15:00Z","v":1064,"vw":42.583498},{"c":42.64,"h":42.65,"l":42.64,"n":66,"o":42.65,"t":"2026-10-08T12:00:00Z","v":1869,"vw":42.64582},{"c":42.67,"h":42.67,"l":42.67,"n":5,"o":42.67,"t":"2026-10-08T12:35:00Z","v":211,"vw":42.67},{"c":42.6013,"h":42.6013,"l":42.6013,"n":1,"o":42.6013,"t":"2026-10-08T12:40:00Z","v":500,"vw":42.6013},{"c":42.56,"h":42.6,"l":42.56,"n":48,"o":42.6,"t":"2026-10-08T12:55:00Z","v":1683,"vw":42.574773},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-08T13:10:00Z","v":100,"vw":42.72},{"c":42.5,"h":42.56,"l":42.5,"n":18,"o":42.56,"t":"2026-10-08T13:25:00Z","v":422,"vw":42.524793},{"c":42.51,"h":42.8,"l":42.32,"n":445,"o":42.48,"t":"2026-10-08T13:30:00Z","v":33894,"vw":42.483538},{"c":41.84,"h":42.6,"l":41.75,"n":712,"o":42.6,"t":"2026-10-08T13:35:00Z","v":59121,"vw":42.020611},{"c":41.83,"h":41.87,"l":41.6329,"n":439,"o":41.825,"t":"2026-10-08T13:40:00Z","v":23720,"vw":41.760715},{"c":41.87,"h":41.87,"l":41.69,"n":299,"o":41.85,"t":"2026-10-08T13:45:00Z","v":14137,"vw":41.774726},{"c":41.735,"h":41.91,"l":41.7,"n":315,"o":41.87,"t":"2026-10-08T13:50:00Z","v":14093,"vw":41.773905},{"c":41.535,"h":41.8,"l":41.48,"n":539,"o":41.78,"t":"2026-10-08T13:55:00Z","v":31612,"vw":41.607164},{"c":41.81,"h":41.85,"l":41.52,"n":547,"o":41.59,"t":"2026-10-08T14:00:00Z","v":21704,"vw":41.662865},{"c":41.8599,"h":41.96,"l":41.7442,"n":319,"o":41.82,"t":"2026-10-08T14:05:00Z","v":10788,"vw":41.857955},{"c":41.84,"h":41.86,"l":41.7494,"n":373,"o":41.795,"t":"2026-10-08T14:10:00Z","v":30248,"vw":41.816574},{"c":41.99,"h":42.03,"l":41.77,"n":517,"o":41.81,"t":"2026-10-08T14:15:00Z","v":34380,"vw":41.910711},{"c":42.045,"h":42.14,"l":41.99,"n":318,"o":42.02,"t":"2026-10-08T14:20:00Z","v":13962,"vw":42.065369},{"c":42.085,"h":42.18,"l":41.97,"n":376,"o":42.1,"t":"2026-10-08T14:25:00Z","v":26571,"vw":42.102663},{"c":42.0099,"h":42.13,"l":41.97,"n":243,"o":42.08,"t":"2026-10-08T14:30:00Z","v":11044,"vw":42.016423},{"c":41.8436,"h":42.03,"l":41.8436,"n":277,"o":41.97,"t":"2026-10-08T14:35:00Z","v":10498,"vw":41.949284},{"c":41.7635,"h":41.91,"l":41.75,"n":305,"o":41.84,"t":"2026-10-08T14:40:00Z","v":14597,"vw":41.803454},{"c":42.055,"h":42.13,"l":41.7,"n":532,"o":41.785,"t":"2026-10-08T14:45:00Z","v":27294,"vw":41.884532},{"c":42.07,"h":42.23,"l":42.02,"n":401,"o":42.07,"t":"2026-10-08T14:50:00Z","v":23425,"vw":42.097249},{"c":41.9651,"h":42.12,"l":41.9,"n":246,"o":42.07,"t":"2026-10-08T14:55:00Z","v":12765,"vw":42.0454},{"c":41.83,"h":42,"l":41.8,"n":159,"o":41.95,"t":"2026-10-08T15:00:00Z","v":6873,"vw":41.931764},{"c":41.66,"h":41.86,"l":41.65,"n":419,"o":41.83,"t":"2026-10-08T15:05:00Z","v":20816,"vw":41.750303},{"c":41.72,"h":41.8775,"l":41.63,"n":266,"o":41.65,"t":"2026-10-08T15:10:00Z","v":12892,"vw":41.705762},{"c":41.75,"h":41.77,"l":41.66,"n":282,"o":41.695,"t":"2026-10-08T15:15:00Z","v":12540,"vw":41.72415},{"c":42.125,"h":42.125,"l":41.695,"n":831,"o":41.76,"t":"2026-10-08T15:20:00Z","v":75228,"vw":41.888069},{"c":42.03,"h":42.125,"l":42,"n":313,"o":42.125,"t":"2026-10-08T15:25:00Z","v":16098,"vw":42.061544},{"c":41.92,"h":42.02,"l":41.86,"n":200,"o":41.96,"t":"2026-10-08T15:30:00Z","v":10799,"vw":41.93435},{"c":41.91,"h":41.97,"l":41.9014,"n":169,"o":41.9014,"t":"2026-10-08T15:35:00Z","v":11530,"vw":41.928141},{"c":41.99,"h":42.005,"l":41.93,"n":260,"o":41.955,"t":"2026-10-08T15:40:00Z","v":6552,"vw":41.970958},{"c":41.95,"h":42.04,"l":41.93,"n":193,"o":41.9501,"t":"2026-10-08T15:45:00Z","v":6675,"vw":41.986916},{"c":41.9031,"h":41.98,"l":41.9,"n":168,"o":41.91,"t":"2026-10-08T15:50:00Z","v":5266,"vw":41.933949},{"c":42.04,"h":42.04,"l":41.9,"n":227,"o":41.9445,"t":"2026-10-08T15:55:00Z","v":9350,"vw":41.966873},{"c":41.9863,"h":42.0904,"l":41.9863,"n":182,"o":42.05,"t":"2026-10-08T16:00:00Z","v":8468,"vw":42.053995},{"c":42.2,"h":42.2,"l":42.03,"n":199,"o":42.03,"t":"2026-10-08T16:05:00Z","v":7197,"vw":42.09278},{"c":42.25,"h":42.3,"l":42.1764,"n":142,"o":42.21,"t":"2026-10-08T16:10:00Z","v":5750,"vw":42.2379},{"c":42.3045,"h":42.7,"l":42.23,"n":375,"o":42.265,"t":"2026-10-08T16:15:00Z","v":21168,"vw":42.430299},{"c":42.325,"h":42.39,"l":42.17,"n":242,"o":42.21,"t":"2026-10-08T16:20:00Z","v":7794,"vw":42.306776},{"c":42.21,"h":42.33,"l":42.21,"n":138,"o":42.325,"t":"2026-10-08T16:25:00Z","v":3686,"vw":42.281704},{"c":42.3,"h":42.315,"l":42.22,"n":200,"o":42.24,"t":"2026-10-08T16:30:00Z","v":8670,"vw":42.279028},{"c":42.24,"h":42.33,"l":42.2,"n":141,"o":42.33,"t":"2026-10-08T16:35:00Z","v":5524,"vw":42.285451},{"c":42.2,"h":42.31,"l":42.175,"n":155,"o":42.25,"t":"2026-10-08T16:40:00Z","v":6875,"vw":42.257245},{"c":41.9199,"h":42.1,"l":41.86,"n":156,"o":42.1,"t":"2026-10-08T16:45:00Z","v":6878,"vw":41.996151},{"c":41.7772,"h":41.98,"l":41.7542,"n":405,"o":41.81,"t":"2026-10-08T16:50:00Z","v":24667,"vw":41.844949},{"c":41.95,"h":41.97,"l":41.8323,"n":218,"o":41.87,"t":"2026-10-08T16:55:00Z","v":12041,"vw":41.889201},{"c":41.81,"h":41.97,"l":41.72,"n":364,"o":41.93,"t":"2026-10-08T17:00:00Z","v":20635,"vw":41.885438},{"c":41.905,"h":41.9899,"l":41.6,"n":232,"o":41.73,"t":"2026-10-08T17:05:00Z","v":9787,"vw":41.756438},{"c":42.02,"h":42.03,"l":41.74,"n":182,"o":41.85,"t":"2026-10-08T17:10:00Z","v":7945,"vw":41.933025},{"c":41.94,"h":42.1,"l":41.8397,"n":272,"o":42.1,"t":"2026-10-08T17:15:00Z","v":12935,"vw":41.933941},{"c":41.86,"h":41.94,"l":41.75,"n":161,"o":41.94,"t":"2026-10-08T17:20:00Z","v":5715,"vw":41.819349},{"c":41.69,"h":41.88,"l":41.61,"n":222,"o":41.88,"t":"2026-10-08T17:25:00Z","v":7085,"vw":41.691564},{"c":41.725,"h":41.775,"l":41.67,"n":224,"o":41.67,"t":"2026-10-08T17:30:00Z","v":11158,"vw":41.737232},{"c":41.56,"h":41.7699,"l":41.47,"n":451,"o":41.69,"t":"2026-10-08T17:35:00Z","v":23211,"vw":41.564548},{"c":41.6745,"h":41.6745,"l":41.4579,"n":202,"o":41.57,"t":"2026-10-08T17:40:00Z","v":5962,"vw":41.573274},{"c":41.54,"h":41.645,"l":41.54,"n":226,"o":41.58,"t":"2026-10-08T17:45:00Z","v":3565,"vw":41.598666},{"c":41.615,"h":41.615,"l":41.495,"n":240,"o":41.53,"t":"2026-10-08T17:50:00Z","v":8426,"vw":41.556485},{"c":41.55,"h":41.69,"l":41.54,"n":162,"o":41.635,"t":"2026-10-08T17:55:00Z","v":4807,"vw":41.58},{"c":41.67,"h":41.67,"l":41.505,"n":234,"o":41.54,"t":"2026-10-08T18:00:00Z","v":11438,"vw":41.560618},{"c":41.82,"h":41.93,"l":41.695,"n":249,"o":41.695,"t":"2026-10-08T18:05:00Z","v":12064,"vw":41.815806},{"c":41.87,"h":41.91,"l":41.77,"n":240,"o":41.84,"t":"2026-10-08T18:10:00Z","v":18127,"vw":41.846592},{"c":41.8,"h":41.945,"l":41.8,"n":185,"o":41.87,"t":"2026-10-08T18:15:00Z","v":9912,"vw":41.872459},{"c":41.86,"h":41.88,"l":41.798,"n":152,"o":41.81,"t":"2026-10-08T18:20:00Z","v":7577,"vw":41.827596},{"c":41.88,"h":41.93,"l":41.84,"n":172,"o":41.93,"t":"2026-10-08T18:25:00Z","v":6495,"vw":41.884849},{"c":41.86,"h":41.86,"l":41.7675,"n":219,"o":41.84,"t":"2026-10-08T18:30:00Z","v":10754,"vw":41.816011},{"c":41.895,"h":41.96,"l":41.815,"n":298,"o":41.815,"t":"2026-10-08T18:35:00Z","v":10694,"vw":41.89526},{"c":41.91,"h":41.93,"l":41.88,"n":210,"o":41.93,"t":"2026-10-08T18:40:00Z","v":11032,"vw":41.911074},{"c":41.93,"h":41.93,"l":41.8716,"n":212,"o":41.92,"t":"2026-10-08T18:45:00Z","v":14372,"vw":41.901993},{"c":41.8473,"h":41.97,"l":41.81,"n":303,"o":41.95,"t":"2026-10-08T18:50:00Z","v":13666,"vw":41.897935},{"c":41.8,"h":41.88,"l":41.8,"n":223,"o":41.83,"t":"2026-10-08T18:55:00Z","v":8381,"vw":41.847745},{"c":41.85,"h":41.85,"l":41.75,"n":248,"o":41.78,"t":"2026-10-08T19:00:00Z","v":11657,"vw":41.805286},{"c":41.89,"h":41.95,"l":41.85,"n":383,"o":41.86,"t":"2026-10-08T19:05:00Z","v":21260,"vw":41.893374},{"c":41.89,"h":41.95,"l":41.82,"n":288,"o":41.85,"t":"2026-10-08T19:10:00Z","v":15466,"vw":41.890194},{"c":41.92,"h":41.92,"l":41.8199,"n":294,"o":41.91,"t":"2026-10-08T19:15:00Z","v":17978,"vw":41.871103},{"c":42.085,"h":42.11,"l":41.92,"n":306,"o":41.925,"t":"2026-10-08T19:20:00Z","v":17342,"vw":41.998197},{"c":41.965,"h":42.175,"l":41.95,"n":417,"o":42.085,"t":"2026-10-08T19:25:00Z","v":24300,"vw":42.063689},{"c":41.985,"h":42.03,"l":41.95,"n":313,"o":42.02,"t":"2026-10-08T19:30:00Z","v":13395,"vw":42.003774},{"c":42.07,"h":42.1,"l":41.99,"n":401,"o":41.99,"t":"2026-10-08T19:35:00Z","v":19841,"vw":42.06059},{"c":41.98,"h":42.06,"l":41.94,"n":597,"o":42.06,"t":"2026-10-08T19:40:00Z","v":24019,"vw":41.999753},{"c":42.065,"h":42.1,"l":41.99,"n":405,"o":41.99,"t":"2026-10-08T19:45:00Z","v":13410,"vw":42.053157},{"c":42.07,"h":42.15,"l":42.04,"n":753,"o":42.08,"t":"2026-10-08T19:50:00Z","v":33022,"vw":42.095542},{"c":42.05,"h":42.11,"l":42.03,"n":1898,"o":42.09,"t":"2026-10-08T19:55:00Z","v":91901,"vw":42.067063},{"c":41.3281,"h":42.06,"l":41.3281,"n":21,"o":42.06,"t":"2026-10-08T20:00:00Z","v":666341,"vw":42.057802},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-08T20:45:00Z","v":100,"vw":42.25},{"c":42.11,"h":42.11,"l":42.11,"n":2,"o":42.11,"t":"2026-10-08T20:55:00Z","v":260,"vw":42.11},{"c":41.441,"h":41.441,"l":41.441,"n":3,"o":41.441,"t":"2026-10-08T21:20:00Z","v":266,"vw":41.441},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-08T21:30:00Z","v":100,"vw":42},{"c":41.5113,"h":41.5113,"l":41.5113,"n":1,"o":41.5113,"t":"2026-10-08T21:55:00Z","v":1119,"vw":41.5113},{"c":42.17,"h":42.17,"l":42.11,"n":5,"o":42.11,"t":"2026-10-08T22:25:00Z","v":690,"vw":42.150294},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-08T22:50:00Z","v":367,"vw":41.5},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-08T23:35:00Z","v":300,"vw":42.17},{"c":42.57,"h":42.64,"l":42.26,"n":14,"o":42.64,"t":"2026-10-09T08:00:00Z","v":4670,"vw":42.329341},{"c":42.68,"h":42.7,"l":42.68,"n":5,"o":42.7,"t":"2026-10-09T09:20:00Z","v":349,"vw":42.68732},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-10-09T09:55:00Z","v":780,"vw":42.8},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-09T10:40:00Z","v":246,"vw":42.58},{"c":42.41,"h":42.47,"l":42.41,"n":11,"o":42.45,"t":"2026-10-09T11:00:00Z","v":899,"vw":42.447139},{"c":42.9148,"h":42.9148,"l":42.9148,"n":4,"o":42.9148,"t":"2026-10-09T11:05:00Z","v":174,"vw":42.9148},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-10-09T11:35:00Z","v":100,"vw":42.67},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-09T12:05:00Z","v":300,"vw":42.75},{"c":42.64,"h":42.64,"l":42.63,"n":7,"o":42.63,"t":"2026-10-09T12:35:00Z","v":1069,"vw":42.638933},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-09T12:40:00Z","v":1003,"vw":42.6},{"c":42.7516,"h":42.7516,"l":42.7516,"n":2,"o":42.7516,"t":"2026-10-09T12:45:00Z","v":102,"vw":42.7516},{"c":42.704,"h":42.704,"l":42.704,"n":1,"o":42.704,"t":"2026-10-09T13:10:00Z","v":100,"vw":42.704},{"c":42.69,"h":42.69,"l":42.69,"n":5,"o":42.69,"t":"2026-10-09T13:15:00Z","v":400,"vw":42.69},{"c":42.5,"h":42.55,"l":42.5,"n":15,"o":42.55,"t":"2026-10-09T13:25:00Z","v":882,"vw":42.522332},{"c":42.26,"h":42.78,"l":42.0713,"n":493,"o":42.68,"t":"2026-10-09T13:30:00Z","v":37646,"vw":42.518117},{"c":42.645,"h":42.7899,"l":42,"n":269,"o":42.155,"t":"2026-10-09T13:35:00Z","v":13256,"vw":42.397708},{"c":42.185,"h":42.5,"l":42.185,"n":113,"o":42.5,"t":"2026-10-09T13:40:00Z","v":3428,"vw":42.359828},{"c":42.14,"h":42.18,"l":41.95,"n":306,"o":42.18,"t":"2026-10-09T13:45:00Z","v":14916,"vw":42.114756},{"c":42.29,"h":42.35,"l":42.12,"n":187,"o":42.19,"t":"2026-10-09T13:50:00Z","v":12005,"vw":42.222553},{"c":42.49,"h":42.49,"l":42.255,"n":222,"o":42.255,"t":"2026-10-09T13:55:00Z","v":12457,"vw":42.397101},{"c":42.81,"h":42.81,"l":42.499,"n":434,"o":42.499,"t":"2026-10-09T14:00:00Z","v":19369,"vw":42.681842},{"c":42.66,"h":42.87,"l":42.66,"n":172,"o":42.735,"t":"2026-10-09T14:05:00Z","v":6113,"vw":42.718455},{"c":42.6,"h":42.69,"l":42.48,"n":188,"o":42.685,"t":"2026-10-09T14:10:00Z","v":8819,"vw":42.616503},{"c":42.665,"h":42.71,"l":42.48,"n":91,"o":42.53,"t":"2026-10-09T14:15:00Z","v":2726,"vw":42.649944},{"c":42.74,"h":42.9,"l":42.71,"n":251,"o":42.73,"t":"2026-10-09T14:20:00Z","v":12243,"vw":42.782805},{"c":42.73,"h":42.8399,"l":42.63,"n":213,"o":42.755,"t":"2026-10-09T14:25:00Z","v":9523,"vw":42.7331},{"c":42.82,"h":42.8999,"l":42.79,"n":239,"o":42.79,"t":"2026-10-09T14:30:00Z","v":12137,"vw":42.820172},{"c":42.74,"h":42.855,"l":42.74,"n":174,"o":42.8,"t":"2026-10-09T14:35:00Z","v":6391,"vw":42.81307},{"c":42.84,"h":42.86,"l":42.72,"n":152,"o":42.76,"t":"2026-10-09T14:40:00Z","v":7463,"vw":42.809823},{"c":42.9,"h":42.9,"l":42.785,"n":119,"o":42.785,"t":"2026-10-09T14:45:00Z","v":5417,"vw":42.84209},{"c":43.02,"h":43.18,"l":42.95,"n":288,"o":42.9799,"t":"2026-10-09T14:50:00Z","v":21709,"vw":43.045093},{"c":42.94,"h":43.05,"l":42.86,"n":293,"o":42.97,"t":"2026-10-09T14:55:00Z","v":19024,"vw":42.986062},{"c":42.88,"h":42.9401,"l":42.86,"n":204,"o":42.9401,"t":"2026-10-09T15:00:00Z","v":9260,"vw":42.896483},{"c":42.51,"h":42.8396,"l":42.4375,"n":277,"o":42.82,"t":"2026-10-09T15:05:00Z","v":19787,"vw":42.568719},{"c":42.44,"h":42.6199,"l":42.44,"n":378,"o":42.565,"t":"2026-10-09T15:10:00Z","v":14607,"vw":42.521715},{"c":42.48,"h":42.56,"l":42.44,"n":231,"o":42.44,"t":"2026-10-09T15:15:00Z","v":16660,"vw":42.492167},{"c":42.365,"h":42.48,"l":42.26,"n":304,"o":42.48,"t":"2026-10-09T15:20:00Z","v":14597,"vw":42.349348},{"c":42.3,"h":42.43,"l":42.26,"n":294,"o":42.41,"t":"2026-10-09T15:25:00Z","v":12530,"vw":42.343119},{"c":42.415,"h":42.43,"l":42.26,"n":206,"o":42.26,"t":"2026-10-09T15:30:00Z","v":8906,"vw":42.3988},{"c":42.57,"h":42.595,"l":42.42,"n":232,"o":42.45,"t":"2026-10-09T15:35:00Z","v":10700,"vw":42.518552},{"c":42.56,"h":42.6,"l":42.53,"n":192,"o":42.54,"t":"2026-10-09T15:40:00Z","v":8691,"vw":42.555046},{"c":42.5525,"h":42.59,"l":42.49,"n":166,"o":42.58,"t":"2026-10-09T15:45:00Z","v":7089,"vw":42.563692},{"c":42.57,"h":42.61,"l":42.56,"n":166,"o":42.56,"t":"2026-10-09T15:50:00Z","v":5766,"vw":42.590328},{"c":42.42,"h":42.56,"l":42.42,"n":157,"o":42.56,"t":"2026-10-09T15:55:00Z","v":4371,"vw":42.487739},{"c":42.59,"h":42.59,"l":42.39,"n":224,"o":42.42,"t":"2026-10-09T16:00:00Z","v":9567,"vw":42.466382},{"c":42.46,"h":42.63,"l":42.45,"n":139,"o":42.55,"t":"2026-10-09T16:05:00Z","v":7046,"vw":42.536605},{"c":42.395,"h":42.495,"l":42.395,"n":146,"o":42.462,"t":"2026-10-09T16:10:00Z","v":10354,"vw":42.477301},{"c":42.355,"h":42.4157,"l":42.3304,"n":127,"o":42.355,"t":"2026-10-09T16:15:00Z","v":4208,"vw":42.358541},{"c":42.33,"h":42.38,"l":42.33,"n":144,"o":42.38,"t":"2026-10-09T16:20:00Z","v":4486,"vw":42.350886},{"c":42.37,"h":42.37,"l":42.32,"n":149,"o":42.33,"t":"2026-10-09T16:25:00Z","v":6810,"vw":42.338247},{"c":42.3,"h":42.4,"l":42.3,"n":144,"o":42.365,"t":"2026-10-09T16:30:00Z","v":4807,"vw":42.370221},{"c":42.29,"h":42.32,"l":42.28,"n":81,"o":42.31,"t":"2026-10-09T16:35:00Z","v":2618,"vw":42.307044},{"c":42.37,"h":42.385,"l":42.245,"n":218,"o":42.252,"t":"2026-10-09T16:40:00Z","v":8370,"vw":42.326399},{"c":42.37,"h":42.43,"l":42.35,"n":147,"o":42.4095,"t":"2026-10-09T16:45:00Z","v":4653,"vw":42.375745},{"c":42.3,"h":42.4073,"l":42.2689,"n":154,"o":42.37,"t":"2026-10-09T16:50:00Z","v":6662,"vw":42.333558},{"c":42.305,"h":42.33,"l":42.285,"n":157,"o":42.3,"t":"2026-10-09T16:55:00Z","v":7354,"vw":42.314515},{"c":42.36,"h":42.36,"l":42.3,"n":89,"o":42.3,"t":"2026-10-09T17:00:00Z","v":1810,"vw":42.326028},{"c":42.39,"h":42.45,"l":42.355,"n":223,"o":42.39,"t":"2026-10-09T17:05:00Z","v":8076,"vw":42.40605},{"c":42.415,"h":42.415,"l":42.34,"n":156,"o":42.375,"t":"2026-10-09T17:10:00Z","v":10964,"vw":42.36764},{"c":42.44,"h":42.5,"l":42.41,"n":410,"o":42.425,"t":"2026-10-09T17:15:00Z","v":18363,"vw":42.450488},{"c":42.44,"h":42.5599,"l":42.44,"n":207,"o":42.515,"t":"2026-10-09T17:20:00Z","v":5612,"vw":42.487111},{"c":42.45,"h":42.48,"l":42.4319,"n":100,"o":42.44,"t":"2026-10-09T17:25:00Z","v":3111,"vw":42.449654},{"c":42.505,"h":42.535,"l":42.485,"n":84,"o":42.53,"t":"2026-10-09T17:30:00Z","v":2306,"vw":42.509935},{"c":42.14,"h":42.505,"l":42.13,"n":525,"o":42.5,"t":"2026-10-09T17:35:00Z","v":32657,"vw":42.35489},{"c":42.3,"h":42.3533,"l":42.155,"n":260,"o":42.155,"t":"2026-10-09T17:40:00Z","v":11285,"vw":42.264836},{"c":42.38,"h":42.425,"l":42.3193,"n":188,"o":42.35,"t":"2026-10-09T17:45:00Z","v":6197,"vw":42.383299},{"c":42.65,"h":42.65,"l":42.385,"n":668,"o":42.385,"t":"2026-10-09T17:50:00Z","v":35296,"vw":42.455533},{"c":42.57,"h":42.62,"l":42.57,"n":131,"o":42.62,"t":"2026-10-09T17:55:00Z","v":2282,"vw":42.590323},{"c":42.585,"h":42.6,"l":42.56,"n":320,"o":42.56,"t":"2026-10-09T18:00:00Z","v":6243,"vw":42.576886},{"c":42.7,"h":42.71,"l":42.61,"n":294,"o":42.61,"t":"2026-10-09T18:05:00Z","v":8148,"vw":42.66724},{"c":42.6799,"h":42.695,"l":42.57,"n":125,"o":42.685,"t":"2026-10-09T18:10:00Z","v":3926,"vw":42.650161},{"c":42.625,"h":42.625,"l":42.54,"n":220,"o":42.6,"t":"2026-10-09T18:15:00Z","v":5681,"vw":42.592017},{"c":42.525,"h":42.625,"l":42.525,"n":138,"o":42.625,"t":"2026-10-09T18:20:00Z","v":4144,"vw":42.578784},{"c":42.43,"h":42.52,"l":42.43,"n":195,"o":42.5,"t":"2026-10-09T18:25:00Z","v":4725,"vw":42.491183},{"c":42.45,"h":42.486,"l":42.44,"n":147,"o":42.47,"t":"2026-10-09T18:30:00Z","v":3448,"vw":42.456151},{"c":42.495,"h":42.51,"l":42.47,"n":141,"o":42.49,"t":"2026-10-09T18:35:00Z","v":3676,"vw":42.496892},{"c":42.47,"h":42.52,"l":42.45,"n":150,"o":42.5,"t":"2026-10-09T18:40:00Z","v":4954,"vw":42.489062},{"c":42.54,"h":42.56,"l":42.485,"n":276,"o":42.485,"t":"2026-10-09T18:45:00Z","v":8364,"vw":42.5356},{"c":42.56,"h":42.61,"l":42.54,"n":247,"o":42.59,"t":"2026-10-09T18:50:00Z","v":6661,"vw":42.57012},{"c":42.61,"h":42.64,"l":42.558,"n":183,"o":42.565,"t":"2026-10-09T18:55:00Z","v":14476,"vw":42.612435},{"c":42.66,"h":42.67,"l":42.625,"n":345,"o":42.63,"t":"2026-10-09T19:00:00Z","v":10912,"vw":42.645771},{"c":42.635,"h":42.69,"l":42.62,"n":250,"o":42.69,"t":"2026-10-09T19:05:00Z","v":7500,"vw":42.640657},{"c":42.64,"h":42.68,"l":42.62,"n":167,"o":42.65,"t":"2026-10-09T19:10:00Z","v":4472,"vw":42.65548},{"c":42.7,"h":42.7,"l":42.63,"n":196,"o":42.645,"t":"2026-10-09T19:15:00Z","v":8949,"vw":42.654287},{"c":42.76,"h":42.785,"l":42.715,"n":208,"o":42.715,"t":"2026-10-09T19:20:00Z","v":5669,"vw":42.754775},{"c":42.7,"h":42.76,"l":42.7,"n":196,"o":42.76,"t":"2026-10-09T19:25:00Z","v":5802,"vw":42.740376},{"c":42.7,"h":42.8,"l":42.7,"n":379,"o":42.715,"t":"2026-10-09T19:30:00Z","v":19299,"vw":42.743824},{"c":42.76,"h":42.76,"l":42.705,"n":175,"o":42.71,"t":"2026-10-09T19:35:00Z","v":5458,"vw":42.735017},{"c":42.735,"h":42.78,"l":42.7,"n":295,"o":42.77,"t":"2026-10-09T19:40:00Z","v":10651,"vw":42.73964},{"c":42.725,"h":42.76,"l":42.705,"n":226,"o":42.75,"t":"2026-10-09T19:45:00Z","v":11384,"vw":42.730283},{"c":42.89,"h":42.925,"l":42.74,"n":715,"o":42.74,"t":"2026-10-09T19:50:00Z","v":39458,"vw":42.858719},{"c":42.62,"h":42.92,"l":42.605,"n":2710,"o":42.91,"t":"2026-10-09T19:55:00Z","v":191825,"vw":42.701404},{"c":42.63,"h":42.65,"l":42.63,"n":38,"o":42.63,"t":"2026-10-09T20:00:00Z","v":154219,"vw":42.630013},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-09T20:10:00Z","v":100,"vw":42.99},{"c":42.66,"h":42.66,"l":42.66,"n":4,"o":42.66,"t":"2026-10-09T20:15:00Z","v":123,"vw":42.66},{"c":42.7693,"h":42.7693,"l":42.7693,"n":1,"o":42.7693,"t":"2026-10-09T20:25:00Z","v":117,"vw":42.7693},{"c":42.61,"h":42.61,"l":42.61,"n":4,"o":42.61,"t":"2026-10-09T20:40:00Z","v":125,"vw":42.61},{"c":42.51,"h":42.51,"l":42.51,"n":4,"o":42.51,"t":"2026-10-09T21:00:00Z","v":300,"vw":42.51},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-09T21:40:00Z","v":100,"vw":42.58},{"c":42.6606,"h":42.6606,"l":42.6606,"n":2,"o":42.6606,"t":"2026-10-09T21:45:00Z","v":501,"vw":42.6606},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-09T23:00:00Z","v":170,"vw":42.58},{"c":42.629,"h":42.629,"l":42.629,"n":2,"o":42.629,"t":"2026-10-09T23:55:00Z","v":125,"vw":42.629},{"c":42.68,"h":42.75,"l":42.68,"n":57,"o":42.75,"t":"2026-10-12T08:15:00Z","v":784,"vw":42.715},{"c":42.51,"h":42.51,"l":42.51,"n":9,"o":42.51,"t":"2026-10-12T09:00:00Z","v":462,"vw":42.51},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-12T09:25:00Z","v":257,"vw":42.65},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-12T09:50:00Z","v":600,"vw":42.92},{"c":42.75,"h":43,"l":42.63,"n":10,"o":42.63,"t":"2026-10-12T10:30:00Z","v":958,"vw":42.820947},{"c":42.63,"h":42.63,"l":42.63,"n":5,"o":42.63,"t":"2026-10-12T10:35:00Z","v":262,"vw":42.63},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-12T10:50:00Z","v":100,"vw":42.65},{"c":42.6,"h":42.63,"l":42.6,"n":9,"o":42.63,"t":"2026-10-12T11:00:00Z","v":469,"vw":42.613636},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-12T12:05:00Z","v":108,"vw":42.5},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-12T12:10:00Z","v":100,"vw":42.64},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-10-12T12:55:00Z","v":151,"vw":42.5},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-12T13:00:00Z","v":100,"vw":42.63},{"c":42.23,"h":42.35,"l":42.15,"n":21,"o":42.16,"t":"2026-10-12T13:25:00Z","v":1668,"vw":42.247848},{"c":42.08,"h":42.49,"l":41.95,"n":498,"o":42.26,"t":"2026-10-12T13:30:00Z","v":40042,"vw":42.197306},{"c":42.17,"h":42.41,"l":42,"n":209,"o":42,"t":"2026-10-12T13:35:00Z","v":9451,"vw":42.146847},{"c":42.115,"h":42.175,"l":41.9951,"n":165,"o":42.14,"t":"2026-10-12T13:40:00Z","v":7913,"vw":42.067012},{"c":42.04,"h":42.18,"l":41.955,"n":198,"o":42.075,"t":"2026-10-12T13:45:00Z","v":5710,"vw":42.082501},{"c":41.935,"h":42.1956,"l":41.9,"n":194,"o":42.01,"t":"2026-10-12T13:50:00Z","v":6122,"vw":41.999294},{"c":41.72,"h":42.0532,"l":41.72,"n":237,"o":41.97,"t":"2026-10-12T13:55:00Z","v":14830,"vw":41.961417},{"c":41.685,"h":41.82,"l":41.65,"n":174,"o":41.74,"t":"2026-10-12T14:00:00Z","v":9635,"vw":41.707137},{"c":41.59,"h":41.6825,"l":41.56,"n":227,"o":41.6825,"t":"2026-10-12T14:05:00Z","v":10120,"vw":41.611255},{"c":41.97,"h":41.97,"l":41.6533,"n":183,"o":41.67,"t":"2026-10-12T14:10:00Z","v":9047,"vw":41.819573},{"c":41.845,"h":41.96,"l":41.8,"n":189,"o":41.905,"t":"2026-10-12T14:15:00Z","v":9821,"vw":41.844145},{"c":41.89,"h":41.9098,"l":41.7701,"n":185,"o":41.845,"t":"2026-10-12T14:20:00Z","v":7433,"vw":41.819366},{"c":41.9,"h":41.94,"l":41.83,"n":148,"o":41.94,"t":"2026-10-12T14:25:00Z","v":6474,"vw":41.869544},{"c":41.785,"h":41.885,"l":41.785,"n":223,"o":41.87,"t":"2026-10-12T14:30:00Z","v":7332,"vw":41.835372},{"c":41.875,"h":41.9399,"l":41.7815,"n":199,"o":41.795,"t":"2026-10-12T14:35:00Z","v":7891,"vw":41.849858},{"c":41.84,"h":42.025,"l":41.82,"n":235,"o":41.91,"t":"2026-10-12T14:40:00Z","v":10428,"vw":41.946469},{"c":41.825,"h":41.835,"l":41.785,"n":85,"o":41.79,"t":"2026-10-12T14:45:00Z","v":2953,"vw":41.810658},{"c":41.88,"h":41.88,"l":41.8,"n":128,"o":41.8,"t":"2026-10-12T14:50:00Z","v":5103,"vw":41.837822},{"c":41.9,"h":41.94,"l":41.875,"n":120,"o":41.875,"t":"2026-10-12T14:55:00Z","v":3366,"vw":41.917038},{"c":41.9058,"h":41.92,"l":41.85,"n":221,"o":41.885,"t":"2026-10-12T15:00:00Z","v":8480,"vw":41.878205},{"c":41.93,"h":42.1,"l":41.92,"n":212,"o":41.95,"t":"2026-10-12T15:05:00Z","v":8425,"vw":41.994671},{"c":41.915,"h":41.937,"l":41.8925,"n":52,"o":41.8925,"t":"2026-10-12T15:10:00Z","v":1426,"vw":41.919789},{"c":41.935,"h":41.96,"l":41.8876,"n":69,"o":41.8876,"t":"2026-10-12T15:15:00Z","v":4316,"vw":41.922911},{"c":41.83,"h":41.945,"l":41.83,"n":206,"o":41.945,"t":"2026-10-12T15:20:00Z","v":8813,"vw":41.885348},{"c":41.92,"h":42.05,"l":41.75,"n":310,"o":41.825,"t":"2026-10-12T15:25:00Z","v":21066,"vw":41.897628},{"c":41.93,"h":42.07,"l":41.93,"n":162,"o":42.02,"t":"2026-10-12T15:30:00Z","v":7270,"vw":42.007759},{"c":41.96,"h":42.05,"l":41.96,"n":117,"o":42,"t":"2026-10-12T15:35:00Z","v":4602,"vw":41.987276},{"c":41.93,"h":42.03,"l":41.93,"n":175,"o":42,"t":"2026-10-12T15:40:00Z","v":9769,"vw":41.994947},{"c":42.01,"h":42.01,"l":41.94,"n":119,"o":41.94,"t":"2026-10-12T15:45:00Z","v":4855,"vw":41.971079},{"c":41.985,"h":42.04,"l":41.98,"n":120,"o":42.005,"t":"2026-10-12T15:50:00Z","v":5574,"vw":41.992237},{"c":42.135,"h":42.15,"l":41.97,"n":223,"o":41.97,"t":"2026-10-12T15:55:00Z","v":13382,"vw":42.065406},{"c":42.325,"h":42.325,"l":42.135,"n":175,"o":42.135,"t":"2026-10-12T16:00:00Z","v":9187,"vw":42.183011},{"c":42.245,"h":42.335,"l":42.2,"n":150,"o":42.3165,"t":"2026-10-12T16:05:00Z","v":7143,"vw":42.233045},{"c":42.21,"h":42.27,"l":42.21,"n":78,"o":42.24,"t":"2026-10-12T16:10:00Z","v":3381,"vw":42.242915},{"c":42.12,"h":42.19,"l":42.09,"n":169,"o":42.19,"t":"2026-10-12T16:15:00Z","v":7457,"vw":42.136646},{"c":42.075,"h":42.16,"l":42.06,"n":71,"o":42.16,"t":"2026-10-12T16:20:00Z","v":3268,"vw":42.081181},{"c":42.1,"h":42.1,"l":42.0201,"n":69,"o":42.075,"t":"2026-10-12T16:25:00Z","v":4455,"vw":42.045759},{"c":42.06,"h":42.1,"l":41.9954,"n":97,"o":41.9954,"t":"2026-10-12T16:30:00Z","v":3673,"vw":42.055265},{"c":41.99,"h":42.05,"l":41.99,"n":68,"o":42.03,"t":"2026-10-12T16:35:00Z","v":3213,"vw":42.007011},{"c":41.94,"h":41.98,"l":41.89,"n":179,"o":41.98,"t":"2026-10-12T16:40:00Z","v":6992,"vw":41.925514},{"c":41.91,"h":41.92,"l":41.888,"n":100,"o":41.92,"t":"2026-10-12T16:45:00Z","v":4921,"vw":41.907751},{"c":41.905,"h":41.97,"l":41.86,"n":202,"o":41.91,"t":"2026-10-12T16:50:00Z","v":12938,"vw":41.908247},{"c":41.885,"h":41.92,"l":41.86,"n":148,"o":41.87,"t":"2026-10-12T16:55:00Z","v":4293,"vw":41.891228},{"c":41.925,"h":41.96,"l":41.889,"n":88,"o":41.889,"t":"2026-10-12T17:00:00Z","v":2512,"vw":41.923933},{"c":41.975,"h":41.98,"l":41.93,"n":57,"o":41.95,"t":"2026-10-12T17:05:00Z","v":2392,"vw":41.95044},{"c":42.01,"h":42.02,"l":41.975,"n":97,"o":41.975,"t":"2026-10-12T17:10:00Z","v":5280,"vw":42.00828},{"c":42.04,"h":42.055,"l":41.95,"n":105,"o":42.02,"t":"2026-10-12T17:15:00Z","v":4573,"vw":42.009262},{"c":42.06,"h":42.13,"l":42.025,"n":198,"o":42.04,"t":"2026-10-12T17:20:00Z","v":8926,"vw":42.070492},{"c":42.09,"h":42.162,"l":42.08,"n":218,"o":42.12,"t":"2026-10-12T17:25:00Z","v":13049,"vw":42.132132},{"c":42.08,"h":42.14,"l":42.07,"n":90,"o":42.08,"t":"2026-10-12T17:30:00Z","v":4873,"vw":42.088296},{"c":42.075,"h":42.1,"l":42.06,"n":79,"o":42.1,"t":"2026-10-12T17:35:00Z","v":4068,"vw":42.086296},{"c":42.07,"h":42.11,"l":42.06,"n":52,"o":42.11,"t":"2026-10-12T17:40:00Z","v":2316,"vw":42.078865},{"c":42.069,"h":42.08,"l":42.04,"n":157,"o":42.055,"t":"2026-10-12T17:45:00Z","v":7443,"vw":42.064356},{"c":42.04,"h":42.0988,"l":42.0101,"n":180,"o":42.07,"t":"2026-10-12T17:50:00Z","v":8057,"vw":42.048446},{"c":42.055,"h":42.095,"l":42.03,"n":196,"o":42.04,"t":"2026-10-12T17:55:00Z","v":3839,"vw":42.052396},{"c":42.0201,"h":42.12,"l":42.0201,"n":141,"o":42.06,"t":"2026-10-12T18:00:00Z","v":5120,"vw":42.07932},{"c":41.67,"h":42.0779,"l":41.64,"n":705,"o":42.0779,"t":"2026-10-12T18:05:00Z","v":77378,"vw":41.863079},{"c":41.605,"h":41.67,"l":41.57,"n":259,"o":41.64,"t":"2026-10-12T18:10:00Z","v":13599,"vw":41.617579},{"c":41.59,"h":41.605,"l":41.45,"n":329,"o":41.605,"t":"2026-10-12T18:15:00Z","v":18302,"vw":41.526428},{"c":41.5,"h":41.61,"l":41.5,"n":148,"o":41.61,"t":"2026-10-12T18:20:00Z","v":8603,"vw":41.537314},{"c":41.48,"h":41.54,"l":41.41,"n":228,"o":41.52,"t":"2026-10-12T18:25:00Z","v":12182,"vw":41.453535},{"c":41.435,"h":41.5103,"l":41.435,"n":242,"o":41.51,"t":"2026-10-12T18:30:00Z","v":18288,"vw":41.473287},{"c":41.485,"h":41.5101,"l":41.46,"n":115,"o":41.46,"t":"2026-10-12T18:35:00Z","v":8556,"vw":41.492248},{"c":41.515,"h":41.54,"l":41.48,"n":146,"o":41.485,"t":"2026-10-12T18:40:00Z","v":7041,"vw":41.501585},{"c":41.425,"h":41.49,"l":41.4,"n":180,"o":41.48,"t":"2026-10-12T18:45:00Z","v":5426,"vw":41.451321},{"c":41.355,"h":41.425,"l":41.34,"n":199,"o":41.4,"t":"2026-10-12T18:50:00Z","v":6508,"vw":41.365714},{"c":41.31,"h":41.34,"l":41.2918,"n":258,"o":41.34,"t":"2026-10-12T18:55:00Z","v":13514,"vw":41.326712},{"c":41.405,"h":41.405,"l":41.29,"n":205,"o":41.29,"t":"2026-10-12T19:00:00Z","v":14675,"vw":41.328751},{"c":41.33,"h":41.43,"l":41.33,"n":202,"o":41.395,"t":"2026-10-12T19:05:00Z","v":6024,"vw":41.358939},{"c":41.34,"h":41.38,"l":41.32,"n":152,"o":41.32,"t":"2026-10-12T19:10:00Z","v":5690,"vw":41.342747},{"c":41.325,"h":41.38,"l":41.28,"n":177,"o":41.3,"t":"2026-10-12T19:15:00Z","v":8011,"vw":41.302666},{"c":41.365,"h":41.37,"l":41.28,"n":185,"o":41.325,"t":"2026-10-12T19:20:00Z","v":10029,"vw":41.351593},{"c":41.25,"h":41.39,"l":41.25,"n":354,"o":41.365,"t":"2026-10-12T19:25:00Z","v":19668,"vw":41.288126},{"c":41.145,"h":41.31,"l":41.095,"n":320,"o":41.31,"t":"2026-10-12T19:30:00Z","v":15626,"vw":41.198792},{"c":41.075,"h":41.24,"l":41.055,"n":258,"o":41.16,"t":"2026-10-12T19:35:00Z","v":12117,"vw":41.136907},{"c":40.915,"h":41.09,"l":40.8807,"n":741,"o":41.08,"t":"2026-10-12T19:40:00Z","v":41690,"vw":41.008832},{"c":40.86,"h":40.94,"l":40.8,"n":407,"o":40.89,"t":"2026-10-12T19:45:00Z","v":17916,"vw":40.878478},{"c":40.775,"h":40.93,"l":40.77,"n":1387,"o":40.89,"t":"2026-10-12T19:50:00Z","v":122066,"vw":40.871071},{"c":40.775,"h":40.825,"l":40.72,"n":1551,"o":40.815,"t":"2026-10-12T19:55:00Z","v":94859,"vw":40.777299},{"c":40.78,"h":40.78,"l":40.78,"n":26,"o":40.78,"t":"2026-10-12T20:00:00Z","v":139168,"vw":40.78},{"c":40.88,"h":40.94,"l":40.88,"n":4,"o":40.94,"t":"2026-10-12T20:10:00Z","v":489,"vw":40.909039},{"c":40.88,"h":40.88,"l":40.88,"n":2,"o":40.88,"t":"2026-10-12T20:15:00Z","v":501,"vw":40.88},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-12T20:20:00Z","v":100,"vw":41},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-12T20:30:00Z","v":901,"vw":41},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-12T20:35:00Z","v":121,"vw":40.78},{"c":41.15,"h":41.15,"l":41.15,"n":2,"o":41.15,"t":"2026-10-12T21:30:00Z","v":206,"vw":41.15},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-12T21:35:00Z","v":1002,"vw":41},{"c":41,"h":41,"l":40.9,"n":6,"o":40.92,"t":"2026-10-12T21:45:00Z","v":580,"vw":40.968085},{"c":41,"h":41,"l":41,"n":6,"o":41,"t":"2026-10-12T21:50:00Z","v":200,"vw":41},{"c":41.255,"h":41.255,"l":41.255,"n":1,"o":41.255,"t":"2026-10-12T22:15:00Z","v":100,"vw":41.255},{"c":40.88,"h":40.88,"l":40.88,"n":6,"o":40.88,"t":"2026-10-12T22:50:00Z","v":187,"vw":40.88},{"c":41.1166,"h":41.1166,"l":41.1166,"n":1,"o":41.1166,"t":"2026-10-12T23:05:00Z","v":160,"vw":41.1166},{"c":40.88,"h":40.88,"l":40.88,"n":9,"o":40.88,"t":"2026-10-12T23:10:00Z","v":244,"vw":40.88},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-10-12T23:45:00Z","v":200,"vw":40.8},{"c":40.7,"h":40.8,"l":40.38,"n":114,"o":40.8,"t":"2026-10-13T08:00:00Z","v":3490,"vw":40.573835},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-13T08:35:00Z","v":358,"vw":40.65},{"c":40.65,"h":40.65,"l":40.65,"n":4,"o":40.65,"t":"2026-10-13T09:45:00Z","v":103,"vw":40.65},{"c":40.5416,"h":40.5416,"l":40.5416,"n":19,"o":40.5416,"t":"2026-10-13T10:00:00Z","v":1509,"vw":40.5416},{"c":40.73,"h":40.73,"l":40.73,"n":9,"o":40.73,"t":"2026-10-13T10:15:00Z","v":501,"vw":40.73},{"c":40.74,"h":40.74,"l":40.74,"n":3,"o":40.74,"t":"2026-10-13T10:45:00Z","v":172,"vw":40.74},{"c":40.53,"h":40.53,"l":40.43,"n":21,"o":40.53,"t":"2026-10-13T11:00:00Z","v":2751,"vw":40.52566},{"c":40.4594,"h":40.4594,"l":40.4594,"n":1,"o":40.4594,"t":"2026-10-13T11:15:00Z","v":600,"vw":40.4594},{"c":40.364,"h":40.49,"l":40.3,"n":34,"o":40.45,"t":"2026-10-13T11:20:00Z","v":1883,"vw":40.387129},{"c":40.69,"h":40.69,"l":40.69,"n":6,"o":40.69,"t":"2026-10-13T12:00:00Z","v":1450,"vw":40.69},{"c":40.48,"h":40.65,"l":40.48,"n":10,"o":40.65,"t":"2026-10-13T12:25:00Z","v":481,"vw":40.593333},{"c":40.27,"h":40.29,"l":40.25,"n":16,"o":40.28,"t":"2026-10-13T12:40:00Z","v":1036,"vw":40.272383},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-13T12:50:00Z","v":100,"vw":40.2},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-13T12:55:00Z","v":600,"vw":40.2},{"c":40.15,"h":40.15,"l":40.15,"n":14,"o":40.15,"t":"2026-10-13T13:00:00Z","v":210,"vw":40.15},{"c":40.1,"h":40.1,"l":40.1,"n":58,"o":40.1,"t":"2026-10-13T13:05:00Z","v":1171,"vw":40.1},{"c":40.1303,"h":40.1303,"l":40.1303,"n":1,"o":40.1303,"t":"2026-10-13T13:10:00Z","v":100,"vw":40.1303},{"c":40.15,"h":40.15,"l":40.15,"n":3,"o":40.15,"t":"2026-10-13T13:20:00Z","v":506,"vw":40.15},{"c":40.3,"h":40.3,"l":40.3,"n":32,"o":40.3,"t":"2026-10-13T13:25:00Z","v":511,"vw":40.3},{"c":40.18,"h":40.3,"l":39.71,"n":1233,"o":40.15,"t":"2026-10-13T13:30:00Z","v":91649,"vw":40.061778},{"c":40.36,"h":40.57,"l":40.15,"n":295,"o":40.19,"t":"2026-10-13T13:35:00Z","v":13758,"vw":40.355029},{"c":40.5,"h":40.6,"l":40.35,"n":148,"o":40.35,"t":"2026-10-13T13:40:00Z","v":6832,"vw":40.517558},{"c":40.49,"h":40.7,"l":40.42,"n":291,"o":40.7,"t":"2026-10-13T13:45:00Z","v":12490,"vw":40.503007},{"c":40.31,"h":40.43,"l":40.275,"n":334,"o":40.43,"t":"2026-10-13T13:50:00Z","v":12297,"vw":40.323442},{"c":40.155,"h":40.31,"l":40.1201,"n":196,"o":40.31,"t":"2026-10-13T13:55:00Z","v":6146,"vw":40.174934},{"c":40.255,"h":40.31,"l":40.125,"n":306,"o":40.18,"t":"2026-10-13T14:00:00Z","v":11050,"vw":40.221198},{"c":40.27,"h":40.31,"l":40.185,"n":320,"o":40.255,"t":"2026-10-13T14:05:00Z","v":18543,"vw":40.272929},{"c":40.47,"h":40.61,"l":40.31,"n":318,"o":40.31,"t":"2026-10-13T14:10:00Z","v":12721,"vw":40.385049},{"c":40.38,"h":40.43,"l":40.24,"n":174,"o":40.375,"t":"2026-10-13T14:15:00Z","v":13071,"vw":40.359859},{"c":40.3,"h":40.365,"l":40.29,"n":125,"o":40.365,"t":"2026-10-13T14:20:00Z","v":5186,"vw":40.315672},{"c":40.278,"h":40.405,"l":40.25,"n":145,"o":40.27,"t":"2026-10-13T14:25:00Z","v":3587,"vw":40.329571},{"c":40.15,"h":40.22,"l":40.05,"n":258,"o":40.2,"t":"2026-10-13T14:30:00Z","v":7831,"vw":40.147643},{"c":40.21,"h":40.21,"l":40.1525,"n":73,"o":40.1525,"t":"2026-10-13T14:35:00Z","v":1584,"vw":40.183906},{"c":40.14,"h":40.2599,"l":40.08,"n":189,"o":40.19,"t":"2026-10-13T14:40:00Z","v":5963,"vw":40.162936},{"c":40.06,"h":40.125,"l":40.025,"n":215,"o":40.11,"t":"2026-10-13T14:45:00Z","v":5707,"vw":40.076688},{"c":39.965,"h":40.12,"l":39.96,"n":340,"o":40.01,"t":"2026-10-13T14:50:00Z","v":29897,"vw":40.027252},{"c":39.93,"h":40.0399,"l":39.9,"n":190,"o":40,"t":"2026-10-13T14:55:00Z","v":6773,"vw":39.956639},{"c":39.99,"h":40,"l":39.84,"n":370,"o":39.96,"t":"2026-10-13T15:00:00Z","v":14585,"vw":39.922021},{"c":39.885,"h":40.03,"l":39.85,"n":255,"o":40.01,"t":"2026-10-13T15:05:00Z","v":19879,"vw":39.954097},{"c":39.9,"h":39.93,"l":39.81,"n":264,"o":39.86,"t":"2026-10-13T15:10:00Z","v":19151,"vw":39.863363},{"c":39.825,"h":39.885,"l":39.81,"n":152,"o":39.86,"t":"2026-10-13T15:15:00Z","v":4441,"vw":39.846476},{"c":39.9,"h":39.96,"l":39.82,"n":273,"o":39.82,"t":"2026-10-13T15:20:00Z","v":20293,"vw":39.877174},{"c":39.76,"h":39.895,"l":39.76,"n":245,"o":39.88,"t":"2026-10-13T15:25:00Z","v":13905,"vw":39.828187},{"c":39.76,"h":39.795,"l":39.74,"n":229,"o":39.79,"t":"2026-10-13T15:30:00Z","v":6684,"vw":39.765143},{"c":39.64,"h":39.77,"l":39.571,"n":356,"o":39.77,"t":"2026-10-13T15:35:00Z","v":18934,"vw":39.718486},{"c":39.68,"h":39.69,"l":39.61,"n":216,"o":39.66,"t":"2026-10-13T15:40:00Z","v":8408,"vw":39.651517},{"c":39.68,"h":39.7,"l":39.635,"n":155,"o":39.655,"t":"2026-10-13T15:45:00Z","v":3616,"vw":39.654945},{"c":39.705,"h":39.705,"l":39.44,"n":544,"o":39.6501,"t":"2026-10-13T15:50:00Z","v":25943,"vw":39.523629},{"c":39.785,"h":39.89,"l":39.68,"n":331,"o":39.77,"t":"2026-10-13T15:55:00Z","v":17164,"vw":39.778528},{"c":39.915,"h":40,"l":39.8,"n":218,"o":39.815,"t":"2026-10-13T16:00:00Z","v":9483,"vw":39.911258},{"c":39.83,"h":39.9009,"l":39.81,"n":127,"o":39.895,"t":"2026-10-13T16:05:00Z","v":3884,"vw":39.856618},{"c":39.81,"h":39.89,"l":39.71,"n":345,"o":39.86,"t":"2026-10-13T16:10:00Z","v":18518,"vw":39.796918},{"c":39.92,"h":39.92,"l":39.775,"n":113,"o":39.7975,"t":"2026-10-13T16:15:00Z","v":4995,"vw":39.83112},{"c":39.895,"h":39.93,"l":39.7901,"n":153,"o":39.92,"t":"2026-10-13T16:20:00Z","v":7612,"vw":39.893388},{"c":39.88,"h":39.92,"l":39.86,"n":176,"o":39.9,"t":"2026-10-13T16:25:00Z","v":6777,"vw":39.893503},{"c":39.945,"h":40.01,"l":39.92,"n":196,"o":39.92,"t":"2026-10-13T16:30:00Z","v":6972,"vw":39.970123},{"c":40.06,"h":40.06,"l":39.9321,"n":177,"o":39.9647,"t":"2026-10-13T16:35:00Z","v":5596,"vw":39.987296},{"c":40.1,"h":40.1,"l":40.03,"n":122,"o":40.03,"t":"2026-10-13T16:40:00Z","v":5485,"vw":40.082437},{"c":40.0882,"h":40.14,"l":40.0882,"n":163,"o":40.1,"t":"2026-10-13T16:45:00Z","v":4637,"vw":40.10785},{"c":40.245,"h":40.36,"l":40.04,"n":399,"o":40.08,"t":"2026-10-13T16:50:00Z","v":21931,"vw":40.194069},{"c":40.24,"h":40.39,"l":40.18,"n":592,"o":40.215,"t":"2026-10-13T16:55:00Z","v":58074,"vw":40.278981},{"c":40.1175,"h":40.27,"l":40.105,"n":265,"o":40.2,"t":"2026-10-13T17:00:00Z","v":20102,"vw":40.173341},{"c":40.16,"h":40.18,"l":40.15,"n":83,"o":40.15,"t":"2026-10-13T17:05:00Z","v":1984,"vw":40.159487},{"c":40.0401,"h":40.23,"l":40.0401,"n":230,"o":40.21,"t":"2026-10-13T17:10:00Z","v":13187,"vw":40.110157},{"c":40.02,"h":40.11,"l":40.01,"n":114,"o":40.11,"t":"2026-10-13T17:15:00Z","v":6274,"vw":40.055912},{"c":40.135,"h":40.135,"l":40.045,"n":121,"o":40.045,"t":"2026-10-13T17:20:00Z","v":7166,"vw":40.096437},{"c":40.13,"h":40.145,"l":40.05,"n":169,"o":40.135,"t":"2026-10-13T17:25:00Z","v":10006,"vw":40.109118},{"c":40.112,"h":40.16,"l":40.09,"n":127,"o":40.1,"t":"2026-10-13T17:30:00Z","v":5849,"vw":40.132631},{"c":40.29,"h":40.29,"l":40.14,"n":138,"o":40.14,"t":"2026-10-13T17:35:00Z","v":12112,"vw":40.249317},{"c":40.21,"h":40.3,"l":40.18,"n":167,"o":40.275,"t":"2026-10-13T17:40:00Z","v":7455,"vw":40.248662},{"c":40.17,"h":40.21,"l":40.17,"n":153,"o":40.21,"t":"2026-10-13T17:45:00Z","v":4825,"vw":40.196977},{"c":40.07,"h":40.14,"l":40.03,"n":261,"o":40.14,"t":"2026-10-13T17:50:00Z","v":11377,"vw":40.09436},{"c":40.035,"h":40.085,"l":39.98,"n":167,"o":40.085,"t":"2026-10-13T17:55:00Z","v":5129,"vw":40.017328},{"c":40.125,"h":40.13,"l":40.025,"n":117,"o":40.035,"t":"2026-10-13T18:00:00Z","v":5779,"vw":40.078362},{"c":40.3,"h":40.365,"l":40.13,"n":267,"o":40.13,"t":"2026-10-13T18:05:00Z","v":9786,"vw":40.252448},{"c":40.31,"h":40.38,"l":40.28,"n":131,"o":40.37,"t":"2026-10-13T18:10:00Z","v":3702,"vw":40.339733},{"c":40.25,"h":40.295,"l":40.1801,"n":111,"o":40.29,"t":"2026-10-13T18:15:00Z","v":3648,"vw":40.250224},{"c":40.21,"h":40.32,"l":40.21,"n":108,"o":40.26,"t":"2026-10-13T18:20:00Z","v":3269,"vw":40.269},{"c":40.3,"h":40.35,"l":40.28,"n":130,"o":40.28,"t":"2026-10-13T18:25:00Z","v":4834,"vw":40.323687},{"c":40.275,"h":40.3,"l":40.23,"n":174,"o":40.265,"t":"2026-10-13T18:30:00Z","v":10466,"vw":40.265726},{"c":40.25,"h":40.31,"l":40.25,"n":123,"o":40.27,"t":"2026-10-13T18:35:00Z","v":4957,"vw":40.262943},{"c":40.27,"h":40.3199,"l":40.25,"n":136,"o":40.25,"t":"2026-10-13T18:40:00Z","v":4965,"vw":40.276252},{"c":40.34,"h":40.34,"l":40.28,"n":212,"o":40.295,"t":"2026-10-13T18:45:00Z","v":7668,"vw":40.314653},{"c":40.39,"h":40.4299,"l":40.34,"n":114,"o":40.34,"t":"2026-10-13T18:50:00Z","v":3724,"vw":40.387165},{"c":40.3999,"h":40.43,"l":40.36,"n":171,"o":40.39,"t":"2026-10-13T18:55:00Z","v":6991,"vw":40.398229},{"c":40.455,"h":40.455,"l":40.33,"n":268,"o":40.36,"t":"2026-10-13T19:00:00Z","v":15665,"vw":40.381296},{"c":40.57,"h":40.585,"l":40.48,"n":240,"o":40.5,"t":"2026-10-13T19:05:00Z","v":11898,"vw":40.534468},{"c":40.59,"h":40.64,"l":40.55,"n":172,"o":40.59,"t":"2026-10-13T19:10:00Z","v":7492,"vw":40.602879},{"c":40.605,"h":40.64,"l":40.515,"n":308,"o":40.57,"t":"2026-10-13T19:15:00Z","v":13712,"vw":40.57206},{"c":40.69,"h":40.69,"l":40.605,"n":228,"o":40.605,"t":"2026-10-13T19:20:00Z","v":7304,"vw":40.631251},{"c":40.77,"h":40.84,"l":40.68,"n":448,"o":40.68,"t":"2026-10-13T19:25:00Z","v":34885,"vw":40.772239},{"c":40.86,"h":40.93,"l":40.755,"n":350,"o":40.755,"t":"2026-10-13T19:30:00Z","v":13107,"vw":40.832579},{"c":40.94,"h":40.94,"l":40.855,"n":227,"o":40.855,"t":"2026-10-13T19:35:00Z","v":11955,"vw":40.876959},{"c":40.94,"h":41,"l":40.9,"n":507,"o":40.96,"t":"2026-10-13T19:40:00Z","v":23680,"vw":40.942848},{"c":41,"h":41.06,"l":40.92,"n":475,"o":40.92,"t":"2026-10-13T19:45:00Z","v":25686,"vw":41.010812},{"c":40.985,"h":41.03,"l":40.905,"n":648,"o":41.03,"t":"2026-10-13T19:50:00Z","v":29031,"vw":40.964343},{"c":40.91,"h":41.04,"l":40.88,"n":1736,"o":41,"t":"2026-10-13T19:55:00Z","v":98583,"vw":40.952964},{"c":40.78,"h":41.49,"l":40.78,"n":44,"o":40.89,"t":"2026-10-13T20:00:00Z","v":157024,"vw":40.890356},{"c":41.49,"h":41.49,"l":41.49,"n":7,"o":41.49,"t":"2026-10-13T20:05:00Z","v":227,"vw":41.49},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-13T20:25:00Z","v":1005,"vw":40.89},{"c":40.3986,"h":40.3986,"l":40.3986,"n":1,"o":40.3986,"t":"2026-10-13T20:45:00Z","v":140,"vw":40.3986},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-13T21:55:00Z","v":100,"vw":40.99},{"c":40.9698,"h":40.9698,"l":40.9698,"n":1,"o":40.9698,"t":"2026-10-13T22:15:00Z","v":100,"vw":40.9698},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-13T23:00:00Z","v":180,"vw":40.82},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-13T23:30:00Z","v":136,"vw":40.5},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-14T11:05:00Z","v":120,"vw":41},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-14T11:10:00Z","v":125,"vw":41},{"c":40.9677,"h":40.9677,"l":40.9677,"n":1,"o":40.9677,"t":"2026-10-14T11:15:00Z","v":120,"vw":40.9677},{"c":40.7717,"h":40.7717,"l":40.7717,"n":1,"o":40.7717,"t":"2026-10-14T11:25:00Z","v":100,"vw":40.7717},{"c":40.89,"h":40.89,"l":40.89,"n":3,"o":40.89,"t":"2026-10-14T12:00:00Z","v":292,"vw":40.89},{"c":40.686,"h":40.686,"l":40.686,"n":2,"o":40.686,"t":"2026-10-14T12:05:00Z","v":106,"vw":40.686},{"c":40.41,"h":40.41,"l":40.41,"n":8,"o":40.41,"t":"2026-10-14T12:30:00Z","v":163,"vw":40.41},{"c":40.35,"h":40.38,"l":40.35,"n":21,"o":40.38,"t":"2026-10-14T12:35:00Z","v":571,"vw":40.360471},{"c":40.27,"h":40.27,"l":40.23,"n":13,"o":40.23,"t":"2026-10-14T12:45:00Z","v":739,"vw":40.253484},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-14T12:50:00Z","v":102,"vw":40.3},{"c":40,"h":40.1,"l":40,"n":9,"o":40.1,"t":"2026-10-14T12:55:00Z","v":505,"vw":40.077578},{"c":40.0721,"h":40.0721,"l":40.0024,"n":7,"o":40.0024,"t":"2026-10-14T13:00:00Z","v":1515,"vw":40.007194},{"c":40.08,"h":40.08,"l":40,"n":2,"o":40,"t":"2026-10-14T13:05:00Z","v":400,"vw":40.06},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-14T13:15:00Z","v":201,"vw":40},{"c":39.717,"h":40.08,"l":39.63,"n":435,"o":40.01,"t":"2026-10-14T13:30:00Z","v":34088,"vw":39.960622},{"c":39.67,"h":39.77,"l":39.46,"n":451,"o":39.665,"t":"2026-10-14T13:35:00Z","v":23509,"vw":39.652196},{"c":39.51,"h":39.63,"l":39.43,"n":387,"o":39.58,"t":"2026-10-14T13:40:00Z","v":24341,"vw":39.539019},{"c":39.55,"h":39.7699,"l":39.55,"n":222,"o":39.57,"t":"2026-10-14T13:45:00Z","v":13190,"vw":39.637097},{"c":39.31,"h":39.66,"l":39.27,"n":382,"o":39.62,"t":"2026-10-14T13:50:00Z","v":20604,"vw":39.445661},{"c":39.095,"h":39.2902,"l":39.02,"n":414,"o":39.27,"t":"2026-10-14T13:55:00Z","v":22734,"vw":39.157245},{"c":38.81,"h":39.1,"l":38.7401,"n":747,"o":39.1,"t":"2026-10-14T14:00:00Z","v":41357,"vw":38.887067},{"c":39.15,"h":39.1912,"l":38.81,"n":498,"o":38.86,"t":"2026-10-14T14:05:00Z","v":99340,"vw":39.027894},{"c":39.2,"h":39.41,"l":39.13,"n":413,"o":39.16,"t":"2026-10-14T14:10:00Z","v":39968,"vw":39.237423},{"c":39.1901,"h":39.24,"l":39.15,"n":273,"o":39.2,"t":"2026-10-14T14:15:00Z","v":14794,"vw":39.19909},{"c":39.185,"h":39.26,"l":39.13,"n":340,"o":39.21,"t":"2026-10-14T14:20:00Z","v":22549,"vw":39.204191},{"c":38.85,"h":39.23,"l":38.84,"n":458,"o":39.15,"t":"2026-10-14T14:25:00Z","v":27663,"vw":39.129222},{"c":38.98,"h":38.98,"l":38.75,"n":375,"o":38.96,"t":"2026-10-14T14:30:00Z","v":20676,"vw":38.84999},{"c":39.045,"h":39.09,"l":38.94,"n":245,"o":38.9401,"t":"2026-10-14T14:35:00Z","v":11071,"vw":39.004981},{"c":39.33,"h":39.33,"l":39.07,"n":193,"o":39.07,"t":"2026-10-14T14:40:00Z","v":6204,"vw":39.208976},{"c":39.095,"h":39.28,"l":39.095,"n":236,"o":39.26,"t":"2026-10-14T14:45:00Z","v":10014,"vw":39.226225},{"c":38.9258,"h":39.095,"l":38.89,"n":262,"o":39.09,"t":"2026-10-14T14:50:00Z","v":8525,"vw":39.013916},{"c":38.96,"h":39.01,"l":38.875,"n":216,"o":38.89,"t":"2026-10-14T14:55:00Z","v":7764,"vw":38.945124},{"c":38.865,"h":38.94,"l":38.85,"n":271,"o":38.94,"t":"2026-10-14T15:00:00Z","v":10943,"vw":38.892817},{"c":38.62,"h":38.855,"l":38.62,"n":399,"o":38.82,"t":"2026-10-14T15:05:00Z","v":25466,"vw":38.739619},{"c":38.68,"h":38.7,"l":38.5806,"n":294,"o":38.635,"t":"2026-10-14T15:10:00Z","v":17387,"vw":38.629065},{"c":38.63,"h":38.71,"l":38.62,"n":215,"o":38.6799,"t":"2026-10-14T15:15:00Z","v":6447,"vw":38.660872},{"c":38.72,"h":38.72,"l":38.62,"n":231,"o":38.63,"t":"2026-10-14T15:20:00Z","v":9845,"vw":38.654377},{"c":38.72,"h":38.85,"l":38.71,"n":294,"o":38.72,"t":"2026-10-14T15:25:00Z","v":19290,"vw":38.760551},{"c":38.63,"h":38.76,"l":38.63,"n":276,"o":38.71,"t":"2026-10-14T15:30:00Z","v":8717,"vw":38.708016},{"c":38.4745,"h":38.68,"l":38.45,"n":444,"o":38.635,"t":"2026-10-14T15:35:00Z","v":22017,"vw":38.591807},{"c":38.4,"h":38.46,"l":38.285,"n":503,"o":38.46,"t":"2026-10-14T15:40:00Z","v":21472,"vw":38.357484},{"c":38.37,"h":38.45,"l":38.3001,"n":232,"o":38.36,"t":"2026-10-14T15:45:00Z","v":7732,"vw":38.383503},{"c":38.37,"h":38.4,"l":38.3,"n":202,"o":38.35,"t":"2026-10-14T15:50:00Z","v":7975,"vw":38.359085},{"c":38.37,"h":38.42,"l":38.295,"n":176,"o":38.34,"t":"2026-10-14T15:55:00Z","v":7941,"vw":38.36408},{"c":38.345,"h":38.4,"l":38.24,"n":304,"o":38.3446,"t":"2026-10-14T16:00:00Z","v":11591,"vw":38.306964},{"c":38.34,"h":38.3999,"l":38.25,"n":175,"o":38.3,"t":"2026-10-14T16:05:00Z","v":6992,"vw":38.321392},{"c":38.1,"h":38.34,"l":38.06,"n":352,"o":38.34,"t":"2026-10-14T16:10:00Z","v":12172,"vw":38.158846},{"c":38.12,"h":38.12,"l":38.03,"n":228,"o":38.06,"t":"2026-10-14T16:15:00Z","v":9016,"vw":38.082773},{"c":38.1,"h":38.2185,"l":38.09,"n":256,"o":38.13,"t":"2026-10-14T16:20:00Z","v":12023,"vw":38.154696},{"c":38.05,"h":38.15,"l":38.02,"n":262,"o":38.105,"t":"2026-10-14T16:25:00Z","v":12813,"vw":38.058604},{"c":38.0176,"h":38.09,"l":37.96,"n":699,"o":38.05,"t":"2026-10-14T16:30:00Z","v":49775,"vw":38.005904},{"c":38.2699,"h":38.29,"l":38.03,"n":300,"o":38.03,"t":"2026-10-14T16:35:00Z","v":14412,"vw":38.153702},{"c":38.3,"h":38.305,"l":38.1884,"n":247,"o":38.215,"t":"2026-10-14T16:40:00Z","v":16054,"vw":38.24715},{"c":38.22,"h":38.3188,"l":38.19,"n":154,"o":38.25,"t":"2026-10-14T16:45:00Z","v":3488,"vw":38.230405},{"c":38.17,"h":38.19,"l":38.145,"n":281,"o":38.18,"t":"2026-10-14T16:50:00Z","v":11550,"vw":38.177114},{"c":38.2,"h":38.24,"l":38.13,"n":248,"o":38.14,"t":"2026-10-14T16:55:00Z","v":8195,"vw":38.175701},{"c":38.155,"h":38.32,"l":38.155,"n":258,"o":38.21,"t":"2026-10-14T17:00:00Z","v":15390,"vw":38.193706},{"c":38.125,"h":38.2,"l":38.11,"n":124,"o":38.1901,"t":"2026-10-14T17:05:00Z","v":6116,"vw":38.136001},{"c":38.04,"h":38.125,"l":38.0193,"n":281,"o":38.125,"t":"2026-10-14T17:10:00Z","v":10685,"vw":38.081746},{"c":38.08,"h":38.08,"l":37.99,"n":290,"o":38,"t":"2026-10-14T17:15:00Z","v":13376,"vw":38.015947},{"c":38.05,"h":38.1,"l":38.045,"n":181,"o":38.075,"t":"2026-10-14T17:20:00Z","v":6002,"vw":38.070114},{"c":37.88,"h":38.05,"l":37.86,"n":364,"o":38.05,"t":"2026-10-14T17:25:00Z","v":19004,"vw":37.912959},{"c":37.84,"h":37.9472,"l":37.8,"n":302,"o":37.8795,"t":"2026-10-14T17:30:00Z","v":13744,"vw":37.865407},{"c":37.75,"h":37.8,"l":37.71,"n":289,"o":37.8,"t":"2026-10-14T17:35:00Z","v":7663,"vw":37.750327},{"c":37.82,"h":37.8375,"l":37.73,"n":171,"o":37.74,"t":"2026-10-14T17:40:00Z","v":10415,"vw":37.801122},{"c":37.7456,"h":37.79,"l":37.72,"n":140,"o":37.79,"t":"2026-10-14T17:45:00Z","v":5557,"vw":37.758442},{"c":37.8899,"h":37.9,"l":37.65,"n":928,"o":37.73,"t":"2026-10-14T17:50:00Z","v":48177,"vw":37.783838},{"c":37.725,"h":37.88,"l":37.6808,"n":294,"o":37.8425,"t":"2026-10-14T17:55:00Z","v":19579,"vw":37.743821},{"c":37.6501,"h":37.74,"l":37.52,"n":980,"o":37.725,"t":"2026-10-14T18:00:00Z","v":67244,"vw":37.632851},{"c":37.6002,"h":37.6899,"l":37.58,"n":385,"o":37.645,"t":"2026-10-14T18:05:00Z","v":18627,"vw":37.642133},{"c":37.55,"h":37.6,"l":37.41,"n":566,"o":37.575,"t":"2026-10-14T18:10:00Z","v":27018,"vw":37.486335},{"c":37.48,"h":37.55,"l":37.4784,"n":274,"o":37.55,"t":"2026-10-14T18:15:00Z","v":9486,"vw":37.516901},{"c":37.47,"h":37.58,"l":37.465,"n":233,"o":37.48,"t":"2026-10-14T18:20:00Z","v":7860,"vw":37.519374},{"c":37.485,"h":37.53,"l":37.465,"n":199,"o":37.5133,"t":"2026-10-14T18:25:00Z","v":6483,"vw":37.490986},{"c":37.39,"h":37.51,"l":37.35,"n":389,"o":37.485,"t":"2026-10-14T18:30:00Z","v":14792,"vw":37.410636},{"c":37.375,"h":37.44,"l":37.35,"n":285,"o":37.3851,"t":"2026-10-14T18:35:00Z","v":9446,"vw":37.386913},{"c":37.495,"h":37.58,"l":37.375,"n":366,"o":37.3988,"t":"2026-10-14T18:40:00Z","v":18592,"vw":37.468308},{"c":37.595,"h":37.6241,"l":37.49,"n":198,"o":37.495,"t":"2026-10-14T18:45:00Z","v":9019,"vw":37.55426},{"c":37.66,"h":37.66,"l":37.56,"n":217,"o":37.62,"t":"2026-10-14T18:50:00Z","v":8913,"vw":37.610628},{"c":37.7,"h":37.71,"l":37.65,"n":181,"o":37.6599,"t":"2026-10-14T18:55:00Z","v":9835,"vw":37.677459},{"c":37.59,"h":37.705,"l":37.5601,"n":297,"o":37.705,"t":"2026-10-14T19:00:00Z","v":16166,"vw":37.624541},{"c":37.6,"h":37.67,"l":37.59,"n":276,"o":37.59,"t":"2026-10-14T19:05:00Z","v":14236,"vw":37.626801},{"c":37.64,"h":37.7034,"l":37.635,"n":228,"o":37.635,"t":"2026-10-14T19:10:00Z","v":10582,"vw":37.65885},{"c":37.775,"h":37.775,"l":37.59,"n":283,"o":37.62,"t":"2026-10-14T19:15:00Z","v":14620,"vw":37.628533},{"c":37.87,"h":37.905,"l":37.78,"n":339,"o":37.795,"t":"2026-10-14T19:20:00Z","v":14389,"vw":37.855694},{"c":37.775,"h":37.91,"l":37.7501,"n":312,"o":37.91,"t":"2026-10-14T19:25:00Z","v":10774,"vw":37.813857},{"c":37.9101,"h":37.96,"l":37.73,"n":416,"o":37.76,"t":"2026-10-14T19:30:00Z","v":21761,"vw":37.881187},{"c":37.79,"h":37.88,"l":37.715,"n":460,"o":37.87,"t":"2026-10-14T19:35:00Z","v":19912,"vw":37.779417},{"c":37.8301,"h":37.8699,"l":37.78,"n":403,"o":37.7952,"t":"2026-10-14T19:40:00Z","v":17496,"vw":37.83199},{"c":37.775,"h":37.85,"l":37.715,"n":569,"o":37.83,"t":"2026-10-14T19:45:00Z","v":26255,"vw":37.77376},{"c":37.83,"h":37.885,"l":37.79,"n":1038,"o":37.8,"t":"2026-10-14T19:50:00Z","v":56790,"vw":37.832861},{"c":37.91,"h":37.91,"l":37.7595,"n":2117,"o":37.825,"t":"2026-10-14T19:55:00Z","v":126397,"vw":37.835463},{"c":37.78,"h":38.01,"l":37.78,"n":46,"o":37.9,"t":"2026-10-14T20:00:00Z","v":162964,"vw":37.899994},{"c":37.95,"h":38,"l":37.95,"n":27,"o":38,"t":"2026-10-14T20:15:00Z","v":743,"vw":37.983333},{"c":38,"h":38,"l":38,"n":5,"o":38,"t":"2026-10-14T20:25:00Z","v":105,"vw":38},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-14T20:40:00Z","v":300,"vw":38.2},{"c":37.92,"h":37.92,"l":37.92,"n":3,"o":37.92,"t":"2026-10-14T20:45:00Z","v":299,"vw":37.92},{"c":37.9061,"h":37.9061,"l":37.9,"n":21,"o":37.9,"t":"2026-10-14T20:50:00Z","v":400,"vw":37.90305},{"c":37.91,"h":37.91,"l":37.91,"n":5,"o":37.91,"t":"2026-10-14T21:05:00Z","v":151,"vw":37.91},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-10-14T21:20:00Z","v":100,"vw":37.91},{"c":37.91,"h":37.91,"l":37.91,"n":4,"o":37.91,"t":"2026-10-14T21:25:00Z","v":152,"vw":37.91},{"c":37.91,"h":37.91,"l":37.91,"n":5,"o":37.91,"t":"2026-10-14T21:30:00Z","v":234,"vw":37.91},{"c":37.91,"h":37.91,"l":37.91,"n":6,"o":37.91,"t":"2026-10-14T21:35:00Z","v":174,"vw":37.91},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-14T21:40:00Z","v":100,"vw":37.85},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-10-14T21:45:00Z","v":120,"vw":38.27},{"c":37.73,"h":37.85,"l":37.73,"n":38,"o":37.85,"t":"2026-10-14T22:10:00Z","v":882,"vw":37.808398},{"c":37.884,"h":37.884,"l":37.74,"n":16,"o":37.75,"t":"2026-10-14T22:20:00Z","v":1132,"vw":37.774919},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-10-14T22:25:00Z","v":500,"vw":37.74},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-14T22:30:00Z","v":100,"vw":37.73},{"c":37.75,"h":37.75,"l":37.74,"n":3,"o":37.74,"t":"2026-10-14T22:35:00Z","v":761,"vw":37.748632},{"c":37.73,"h":37.73,"l":37.73,"n":12,"o":37.73,"t":"2026-10-14T22:40:00Z","v":139,"vw":37.73},{"c":37.9225,"h":37.9225,"l":37.9225,"n":2,"o":37.9225,"t":"2026-10-14T23:00:00Z","v":320,"vw":37.9225},{"c":37.5,"h":37.65,"l":37.5,"n":9,"o":37.65,"t":"2026-10-14T23:20:00Z","v":2594,"vw":37.521644},{"c":37.5,"h":37.51,"l":37.49,"n":45,"o":37.51,"t":"2026-10-14T23:45:00Z","v":2589,"vw":37.499512},{"c":37.35,"h":37.35,"l":37.35,"n":14,"o":37.35,"t":"2026-10-14T23:50:00Z","v":461,"vw":37.35},{"c":37.46,"h":37.64,"l":37.4,"n":118,"o":37.5,"t":"2026-10-15T08:00:00Z","v":4136,"vw":37.523927},{"c":37.19,"h":37.19,"l":37.19,"n":6,"o":37.19,"t":"2026-10-15T08:10:00Z","v":158,"vw":37.19},{"c":37.46,"h":37.46,"l":37.46,"n":11,"o":37.46,"t":"2026-10-15T08:20:00Z","v":334,"vw":37.46},{"c":37.36,"h":37.45,"l":37.36,"n":2,"o":37.45,"t":"2026-10-15T08:25:00Z","v":281,"vw":37.402598},{"c":37.41,"h":37.41,"l":37.41,"n":2,"o":37.41,"t":"2026-10-15T08:35:00Z","v":115,"vw":37.41},{"c":37.42,"h":37.42,"l":37.42,"n":1,"o":37.42,"t":"2026-10-15T09:25:00Z","v":100,"vw":37.42},{"c":37.47,"h":37.47,"l":37.47,"n":2,"o":37.47,"t":"2026-10-15T09:35:00Z","v":154,"vw":37.47},{"c":37.15,"h":37.3,"l":37.15,"n":32,"o":37.3,"t":"2026-10-15T11:00:00Z","v":841,"vw":37.24931},{"c":37.12,"h":37.12,"l":37.0172,"n":4,"o":37.0172,"t":"2026-10-15T11:10:00Z","v":2603,"vw":37.03792},{"c":37.0372,"h":37.24,"l":37.0372,"n":11,"o":37.23,"t":"2026-10-15T11:15:00Z","v":1243,"vw":37.203504},{"c":37.22,"h":37.22,"l":37.22,"n":4,"o":37.22,"t":"2026-10-15T11:30:00Z","v":888,"vw":37.22},{"c":37.3,"h":37.3,"l":37.27,"n":5,"o":37.27,"t":"2026-10-15T11:40:00Z","v":441,"vw":37.28125},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-15T11:45:00Z","v":100,"vw":37.3},{"c":37.3,"h":37.3,"l":37.3,"n":4,"o":37.3,"t":"2026-10-15T12:05:00Z","v":104,"vw":37.3},{"c":37.2,"h":37.2,"l":37.2,"n":3,"o":37.2,"t":"2026-10-15T12:15:00Z","v":619,"vw":37.2},{"c":37.28,"h":37.3,"l":37.28,"n":6,"o":37.3,"t":"2026-10-15T12:20:00Z","v":835,"vw":37.285444},{"c":37.1654,"h":37.1654,"l":37.1654,"n":1,"o":37.1654,"t":"2026-10-15T12:40:00Z","v":125,"vw":37.1654},{"c":37.1,"h":37.11,"l":37.1,"n":19,"o":37.1,"t":"2026-10-15T12:45:00Z","v":1623,"vw":37.100769},{"c":37.03,"h":37.2197,"l":37.03,"n":49,"o":37.14,"t":"2026-10-15T12:50:00Z","v":1914,"vw":37.124758},{"c":37,"h":37,"l":37,"n":97,"o":37,"t":"2026-10-15T12:55:00Z","v":1826,"vw":37},{"c":37.44,"h":37.44,"l":37,"n":4,"o":37,"t":"2026-10-15T13:00:00Z","v":686,"vw":37.065868},{"c":37,"h":37,"l":36.9363,"n":2,"o":36.9363,"t":"2026-10-15T13:05:00Z","v":300,"vw":36.957533},{"c":37.0297,"h":37.0297,"l":37.01,"n":6,"o":37.01,"t":"2026-10-15T13:10:00Z","v":408,"vw":37.01985},{"c":37.15,"h":37.15,"l":37.1,"n":9,"o":37.1,"t":"2026-10-15T13:15:00Z","v":710,"vw":37.139583},{"c":36.9,"h":36.95,"l":36.9,"n":30,"o":36.95,"t":"2026-10-15T13:25:00Z","v":603,"vw":36.925427},{"c":36.855,"h":37.22,"l":36.66,"n":919,"o":36.94,"t":"2026-10-15T13:30:00Z","v":72031,"vw":36.8989},{"c":37.2701,"h":37.2701,"l":36.7884,"n":490,"o":36.86,"t":"2026-10-15T13:35:00Z","v":29860,"vw":36.978762},{"c":37.18,"h":37.3523,"l":37.03,"n":324,"o":37.27,"t":"2026-10-15T13:40:00Z","v":17257,"vw":37.198851},{"c":37.009,"h":37.26,"l":36.82,"n":528,"o":37.26,"t":"2026-10-15T13:45:00Z","v":48679,"vw":36.987766},{"c":36.535,"h":37.09,"l":36.4708,"n":671,"o":37.06,"t":"2026-10-15T13:50:00Z","v":36511,"vw":36.726593},{"c":36.8,"h":36.88,"l":36.505,"n":313,"o":36.51,"t":"2026-10-15T13:55:00Z","v":11873,"vw":36.657253},{"c":37.31,"h":37.31,"l":36.84,"n":402,"o":36.85,"t":"2026-10-15T14:00:00Z","v":22591,"vw":37.079674},{"c":37.57,"h":37.57,"l":37.3,"n":398,"o":37.305,"t":"2026-10-15T14:05:00Z","v":20047,"vw":37.414037},{"c":37.52,"h":37.8,"l":37.33,"n":497,"o":37.57,"t":"2026-10-15T14:10:00Z","v":26637,"vw":37.603445},{"c":37.595,"h":37.595,"l":37.465,"n":280,"o":37.57,"t":"2026-10-15T14:15:00Z","v":8967,"vw":37.528206},{"c":37.525,"h":37.745,"l":37.52,"n":308,"o":37.54,"t":"2026-10-15T14:20:00Z","v":11444,"vw":37.624613},{"c":37.83,"h":37.91,"l":37.5,"n":498,"o":37.5,"t":"2026-10-15T14:25:00Z","v":33722,"vw":37.742199},{"c":37.99,"h":38,"l":37.72,"n":316,"o":37.825,"t":"2026-10-15T14:30:00Z","v":17706,"vw":37.848638},{"c":38.195,"h":38.23,"l":37.97,"n":279,"o":37.98,"t":"2026-10-15T14:35:00Z","v":14694,"vw":38.078726},{"c":38.38,"h":38.4,"l":38.1,"n":401,"o":38.185,"t":"2026-10-15T14:40:00Z","v":24764,"vw":38.283231},{"c":38.265,"h":38.45,"l":38.22,"n":515,"o":38.39,"t":"2026-10-15T14:45:00Z","v":32500,"vw":38.344451},{"c":38.31,"h":38.36,"l":38.17,"n":264,"o":38.25,"t":"2026-10-15T14:50:00Z","v":20324,"vw":38.311287},{"c":38.54,"h":38.64,"l":38.3022,"n":272,"o":38.3022,"t":"2026-10-15T14:55:00Z","v":10377,"vw":38.477268},{"c":38.76,"h":38.76,"l":38.45,"n":255,"o":38.555,"t":"2026-10-15T15:00:00Z","v":9443,"vw":38.577947},{"c":38.715,"h":38.77,"l":38.6095,"n":325,"o":38.765,"t":"2026-10-15T15:05:00Z","v":12891,"vw":38.692664},{"c":38.795,"h":39.055,"l":38.72,"n":362,"o":38.77,"t":"2026-10-15T15:10:00Z","v":15871,"vw":38.87634},{"c":38.84,"h":38.895,"l":38.78,"n":278,"o":38.85,"t":"2026-10-15T15:15:00Z","v":12012,"vw":38.811945},{"c":38.85,"h":38.97,"l":38.77,"n":386,"o":38.84,"t":"2026-10-15T15:20:00Z","v":16442,"vw":38.878141},{"c":38.78,"h":38.8899,"l":38.78,"n":239,"o":38.88,"t":"2026-10-15T15:25:00Z","v":11667,"vw":38.848769},{"c":38.64,"h":38.915,"l":38.575,"n":355,"o":38.84,"t":"2026-10-15T15:30:00Z","v":16592,"vw":38.697292},{"c":38.57,"h":38.74,"l":38.57,"n":140,"o":38.63,"t":"2026-10-15T15:35:00Z","v":5330,"vw":38.635065},{"c":38.55,"h":38.61,"l":38.5,"n":173,"o":38.61,"t":"2026-10-15T15:40:00Z","v":4715,"vw":38.563633},{"c":38.55,"h":38.6,"l":38.505,"n":105,"o":38.56,"t":"2026-10-15T15:45:00Z","v":4950,"vw":38.544598},{"c":38.5801,"h":38.63,"l":38.545,"n":193,"o":38.63,"t":"2026-10-15T15:50:00Z","v":5284,"vw":38.59532},{"c":38.64,"h":38.72,"l":38.56,"n":143,"o":38.58,"t":"2026-10-15T15:55:00Z","v":10413,"vw":38.677057},{"c":39,"h":39,"l":38.61,"n":376,"o":38.63,"t":"2026-10-15T16:00:00Z","v":20293,"vw":38.862796},{"c":39.295,"h":39.3375,"l":38.99,"n":751,"o":38.99,"t":"2026-10-15T16:05:00Z","v":50080,"vw":39.155419},{"c":39.45,"h":39.4995,"l":39.16,"n":461,"o":39.27,"t":"2026-10-15T16:10:00Z","v":23804,"vw":39.297331},{"c":39.66,"h":39.695,"l":39.435,"n":510,"o":39.47,"t":"2026-10-15T16:15:00Z","v":19667,"vw":39.553302},{"c":39.36,"h":39.62,"l":39.28,"n":920,"o":39.6,"t":"2026-10-15T16:20:00Z","v":82464,"vw":39.408078},{"c":39.305,"h":39.4,"l":39.27,"n":541,"o":39.375,"t":"2026-10-15T16:25:00Z","v":31279,"vw":39.333199},{"c":39.22,"h":39.325,"l":39.175,"n":384,"o":39.295,"t":"2026-10-15T16:30:00Z","v":19707,"vw":39.240364},{"c":39.195,"h":39.58,"l":39.195,"n":566,"o":39.23,"t":"2026-10-15T16:35:00Z","v":42320,"vw":39.363751},{"c":39.315,"h":39.315,"l":39.195,"n":269,"o":39.195,"t":"2026-10-15T16:40:00Z","v":12215,"vw":39.274273},{"c":39.19,"h":39.395,"l":39.17,"n":259,"o":39.325,"t":"2026-10-15T16:45:00Z","v":13761,"vw":39.228027},{"c":39.26,"h":39.26,"l":39.1,"n":306,"o":39.13,"t":"2026-10-15T16:50:00Z","v":12153,"vw":39.15702},{"c":39.38,"h":39.38,"l":39.29,"n":77,"o":39.29,"t":"2026-10-15T16:55:00Z","v":2882,"vw":39.361038},{"c":39.4953,"h":39.61,"l":39.49,"n":125,"o":39.61,"t":"2026-10-15T18:10:00Z","v":5623,"vw":39.540232},{"c":39.59,"h":39.645,"l":39.495,"n":241,"o":39.495,"t":"2026-10-15T18:15:00Z","v":12845,"vw":39.582392},{"c":39.535,"h":39.595,"l":39.51,"n":106,"o":39.59,"t":"2026-10-15T18:20:00Z","v":3019,"vw":39.5498},{"c":39.57,"h":39.6,"l":39.545,"n":266,"o":39.57,"t":"2026-10-15T18:25:00Z","v":8355,"vw":39.573193},{"c":39.625,"h":39.66,"l":39.58,"n":287,"o":39.62,"t":"2026-10-15T18:30:00Z","v":10732,"vw":39.622756},{"c":39.495,"h":39.59,"l":39.475,"n":183,"o":39.59,"t":"2026-10-15T18:35:00Z","v":5050,"vw":39.523142},{"c":39.5,"h":39.59,"l":39.5,"n":308,"o":39.5,"t":"2026-10-15T18:40:00Z","v":10586,"vw":39.553696},{"c":39.55,"h":39.57,"l":39.505,"n":204,"o":39.515,"t":"2026-10-15T18:45:00Z","v":6865,"vw":39.528827},{"c":39.6369,"h":39.6369,"l":39.53,"n":241,"o":39.59,"t":"2026-10-15T18:50:00Z","v":9194,"vw":39.562568},{"c":39.63,"h":39.68,"l":39.6,"n":208,"o":39.61,"t":"2026-10-15T18:55:00Z","v":7929,"vw":39.623513},{"c":39.755,"h":39.775,"l":39.67,"n":302,"o":39.67,"t":"2026-10-15T19:00:00Z","v":11280,"vw":39.735497},{"c":39.92,"h":39.92,"l":39.76,"n":365,"o":39.76,"t":"2026-10-15T19:05:00Z","v":19402,"vw":39.831785},{"c":40.03,"h":40.08,"l":39.92,"n":360,"o":39.92,"t":"2026-10-15T19:10:00Z","v":16189,"vw":39.996219},{"c":40.16,"h":40.21,"l":40.1,"n":380,"o":40.1,"t":"2026-10-15T19:15:00Z","v":17002,"vw":40.164095},{"c":40.245,"h":40.32,"l":40.18,"n":335,"o":40.18,"t":"2026-10-15T19:20:00Z","v":13843,"vw":40.259475},{"c":40.245,"h":40.35,"l":40.185,"n":414,"o":40.29,"t":"2026-10-15T19:25:00Z","v":20309,"vw":40.240487},{"c":40.295,"h":40.36,"l":40.2,"n":373,"o":40.245,"t":"2026-10-15T19:30:00Z","v":13861,"vw":40.294639},{"c":40.32,"h":40.34,"l":40.27,"n":359,"o":40.27,"t":"2026-10-15T19:35:00Z","v":15271,"vw":40.309443},{"c":40.13,"h":40.3,"l":40.065,"n":724,"o":40.3,"t":"2026-10-15T19:40:00Z","v":41300,"vw":40.18958},{"c":39.94,"h":40.16,"l":39.88,"n":584,"o":40.13,"t":"2026-10-15T19:45:00Z","v":28661,"vw":40.054522},{"c":39.9225,"h":40.045,"l":39.88,"n":2201,"o":39.94,"t":"2026-10-15T19:50:00Z","v":189470,"vw":39.98674},{"c":39.77,"h":39.89,"l":39.71,"n":4075,"o":39.89,"t":"2026-10-15T19:55:00Z","v":357733,"vw":39.780605},{"c":39.76,"h":39.76,"l":39.76,"n":41,"o":39.76,"t":"2026-10-15T20:00:00Z","v":393121,"vw":39.76},{"c":39.8816,"h":39.8816,"l":39.8816,"n":1,"o":39.8816,"t":"2026-10-15T20:35:00Z","v":210,"vw":39.8816},{"c":40.3923,"h":40.3923,"l":40.3923,"n":1,"o":40.3923,"t":"2026-10-15T20:40:00Z","v":100,"vw":40.3923},{"c":39.896,"h":39.896,"l":39.77,"n":14,"o":39.78,"t":"2026-10-15T20:45:00Z","v":1490,"vw":39.837845},{"c":39.77,"h":39.77,"l":39.77,"n":3,"o":39.77,"t":"2026-10-15T20:55:00Z","v":288,"vw":39.77},{"c":39.77,"h":39.77,"l":39.77,"n":3,"o":39.77,"t":"2026-10-15T21:00:00Z","v":2320,"vw":39.77}],"history":[{"c":28.66,"h":30.4999,"l":28.02,"n":24944,"o":30.06,"t":"2024-10-14T04:00:00Z","v":1899254,"vw":28.65212},{"c":28.83,"h":29.25,"l":27.75,"n":14290,"o":28.61,"t":"2024-10-15T04:00:00Z","v":918741,"vw":28.534801},{"c":28.84,"h":29.7799,"l":28.175,"n":14715,"o":29.1,"t":"2024-10-16T04:00:00Z","v":850364,"vw":28.715942},{"c":29.38,"h":29.88,"l":28.33,"n":14911,"o":28.88,"t":"2024-10-17T04:00:00Z","v":1992080,"vw":29.262462},{"c":30.05,"h":31.4,"l":29.5,"n":17836,"o":29.68,"t":"2024-10-18T04:00:00Z","v":1350931,"vw":30.216944},{"c":30.14,"h":30.6199,"l":29.6,"n":12755,"o":30.1,"t":"2024-10-21T04:00:00Z","v":1089067,"vw":30.066354},{"c":29.47,"h":30.265,"l":28.88,"n":14782,"o":30.02,"t":"2024-10-22T04:00:00Z","v":897073,"vw":29.444003},{"c":28.31,"h":29.79,"l":27.75,"n":13765,"o":29.09,"t":"2024-10-23T04:00:00Z","v":954553,"vw":28.590903},{"c":28.58,"h":29.16,"l":28.32,"n":8616,"o":28.34,"t":"2024-10-24T04:00:00Z","v":543980,"vw":28.718983},{"c":27.42,"h":29.69,"l":27.1,"n":16546,"o":28.65,"t":"2024-10-25T04:00:00Z","v":1434647,"vw":28.018502},{"c":28.41,"h":28.99,"l":27.66,"n":11962,"o":27.99,"t":"2024-10-28T04:00:00Z","v":811387,"vw":28.358202},{"c":29.52,"h":29.675,"l":27.8501,"n":13992,"o":28.37,"t":"2024-10-29T04:00:00Z","v":1016714,"vw":29.089952},{"c":29.96,"h":31.32,"l":29.31,"n":23459,"o":29.31,"t":"2024-10-30T04:00:00Z","v":1641652,"vw":30.399063},{"c":27.79,"h":29.8899,"l":27.44,"n":14054,"o":29.56,"t":"2024-10-31T04:00:00Z","v":1062889,"vw":28.230676},{"c":28.44,"h":29.2,"l":28.1801,"n":11012,"o":28.35,"t":"2024-11-01T04:00:00Z","v":669663,"vw":28.663566},{"c":28.53,"h":28.9256,"l":27.96,"n":9968,"o":28.02,"t":"2024-11-04T05:00:00Z","v":465093,"vw":28.578667},{"c":29.3,"h":29.93,"l":28.14,"n":11049,"o":28.57,"t":"2024-11-05T05:00:00Z","v":684670,"vw":29.238946},{"c":31.63,"h":31.82,"l":29.5,"n":19084,"o":30.42,"t":"2024-11-06T05:00:00Z","v":1353264,"vw":31.025173},{"c":32.54,"h":32.891,"l":31.8,"n":17443,"o":32.71,"t":"2024-11-07T05:00:00Z","v":1147000,"vw":32.437448},{"c":33.95,"h":33.97,"l":32.2,"n":17687,"o":32.2,"t":"2024-11-08T05:00:00Z","v":1269127,"vw":33.21819},{"c":34.9,"h":36.45,"l":34.3,"n":20948,"o":35.05,"t":"2024-11-11T05:00:00Z","v":1629730,"vw":35.26715},{"c":34.32,"h":34.84,"l":33.61,"n":13723,"o":33.79,"t":"2024-11-12T05:00:00Z","v":813178,"vw":34.262823},{"c":31.49,"h":35.23,"l":31.05,"n":21185,"o":34.3,"t":"2024-11-13T05:00:00Z","v":1567491,"vw":32.731982},{"c":29.93,"h":32.61,"l":29.82,"n":20009,"o":31.91,"t":"2024-11-14T05:00:00Z","v":1321187,"vw":30.463054},{"c":29.49,"h":30.26,"l":29.08,"n":12514,"o":30.26,"t":"2024-11-15T05:00:00Z","v":889324,"vw":29.54448},{"c":30.56,"h":31.4,"l":29.76,"n":32885,"o":30,"t":"2024-11-18T05:00:00Z","v":3186999,"vw":30.623172},{"c":39.02,"h":41,"l":35,"n":102129,"o":38.15,"t":"2024-11-19T05:00:00Z","v":10132006,"vw":38.402777},{"c":36.31,"h":40.7,"l":36.14,"n":35896,"o":39.5,"t":"2024-11-20T05:00:00Z","v":2836293,"vw":37.936853},{"c":36.27,"h":36.96,"l":34.02,"n":29536,"o":36.73,"t":"2024-11-21T05:00:00Z","v":2088980,"vw":35.501882},{"c":38.785,"h":39.86,"l":36.03,"n":30149,"o":36.69,"t":"2024-11-22T05:00:00Z","v":2220652,"vw":38.647292},{"c":37.47,"h":40.76,"l":37.37,"n":24038,"o":40.65,"t":"2024-11-25T05:00:00Z","v":1664642,"vw":38.478253},{"c":37.41,"h":39.29,"l":36.63,"n":20833,"o":37.78,"t":"2024-11-26T05:00:00Z","v":1358743,"vw":37.631842},{"c":23.995,"h":25.472,"l":21.78,"n":185139,"o":25.07,"t":"2024-11-27T05:00:00Z","v":21916637,"vw":23.342978},{"c":26.9,"h":27.75,"l":22.78,"n":72524,"o":23.99,"t":"2024-11-29T05:00:00Z","v":8977950,"vw":25.917855},{"c":25.65,"h":28.68,"l":25.61,"n":58710,"o":27.68,"t":"2024-12-02T05:00:00Z","v":6193353,"vw":26.728301},{"c":25.5,"h":26.15,"l":24.59,"n":31229,"o":25.12,"t":"2024-12-03T05:00:00Z","v":3552751,"vw":25.572294},{"c":26.13,"h":26.22,"l":24.9006,"n":25659,"o":25.6,"t":"2024-12-04T05:00:00Z","v":3499529,"vw":25.566169},{"c":27.91,"h":31.08,"l":25.85,"n":62913,"o":26.09,"t":"2024-12-05T05:00:00Z","v":6684280,"vw":28.998228},{"c":27.95,"h":28.7299,"l":27.38,"n":30518,"o":28.28,"t":"2024-12-06T05:00:00Z","v":2683142,"vw":28.044547},{"c":28.55,"h":30.4299,"l":28.48,"n":37292,"o":29.02,"t":"2024-12-09T05:00:00Z","v":3162676,"vw":29.368293},{"c":26.76,"h":28.6306,"l":26.645,"n":25400,"o":28.55,"t":"2024-12-10T05:00:00Z","v":1907284,"vw":27.41854},{"c":26.68,"h":27.25,"l":25.69,"n":28604,"o":27,"t":"2024-12-11T05:00:00Z","v":2166881,"vw":26.390014},{"c":27.01,"h":27.12,"l":26.22,"n":16065,"o":26.5,"t":"2024-12-12T05:00:00Z","v":1590872,"vw":26.674376},{"c":26.87,"h":27.45,"l":26.0594,"n":21995,"o":27.01,"t":"2024-12-13T05:00:00Z","v":2062683,"vw":26.602247},{"c":26.98,"h":27.36,"l":25.28,"n":27187,"o":26.79,"t":"2024-12-16T05:00:00Z","v":2312379,"vw":26.472614},{"c":25.53,"h":27.14,"l":25.46,"n":25429,"o":27.14,"t":"2024-12-17T05:00:00Z","v":2382972,"vw":25.822775},{"c":23.97,"h":25.8507,"l":23.55,"n":24652,"o":25.5,"t":"2024-12-18T05:00:00Z","v":2184543,"vw":24.533994},{"c":23.04,"h":24.725,"l":22.445,"n":29135,"o":24.15,"t":"2024-12-19T05:00:00Z","v":2838787,"vw":23.13897},{"c":23.99,"h":24.6946,"l":22.862,"n":27230,"o":23.3,"t":"2024-12-20T05:00:00Z","v":3354580,"vw":23.953332},{"c":25.53,"h":25.6,"l":24.03,"n":17151,"o":24.345,"t":"2024-12-23T05:00:00Z","v":1389056,"vw":25.115503},{"c":24.55,"h":25.7095,"l":24.52,"n":11458,"o":25.61,"t":"2024-12-24T05:00:00Z","v":836011,"vw":24.966104},{"c":24.82,"h":24.88,"l":24.06,"n":13030,"o":24.46,"t":"2024-12-26T05:00:00Z","v":807075,"vw":24.61272},{"c":24.08,"h":25.03,"l":23.685,"n":14848,"o":24.67,"t":"2024-12-27T05:00:00Z","v":1047090,"vw":24.078999},{"c":24.36,"h":24.71,"l":23.21,"n":14491,"o":23.83,"t":"2024-12-30T05:00:00Z","v":1165238,"vw":24.061779},{"c":23.71,"h":24.66,"l":23.5905,"n":13450,"o":24.2,"t":"2024-12-31T05:00:00Z","v":920054,"vw":23.944049},{"c":24.71,"h":25.6,"l":23.8,"n":15809,"o":24.17,"t":"2025-01-02T05:00:00Z","v":1181236,"vw":24.779569},{"c":25.64,"h":25.83,"l":24.23,"n":16814,"o":24.968,"t":"2025-01-03T05:00:00Z","v":1281710,"vw":25.334312},{"c":26.7,"h":28.15,"l":26.42,"n":29538,"o":26.95,"t":"2025-01-06T05:00:00Z","v":2379875,"vw":27.313552},{"c":25.59,"h":28.55,"l":25.46,"n":24981,"o":27.5,"t":"2025-01-07T05:00:00Z","v":2230084,"vw":26.563202},{"c":26.45,"h":26.9799,"l":25.12,"n":22991,"o":25.86,"t":"2025-01-08T05:00:00Z","v":1841749,"vw":26.083388},{"c":25.59,"h":26.29,"l":24.7701,"n":18668,"o":26.22,"t":"2025-01-10T05:00:00Z","v":1376499,"vw":25.415959},{"c":24.47,"h":25.34,"l":23.66,"n":20015,"o":25.32,"t":"2025-01-13T05:00:00Z","v":1613083,"vw":24.397773},{"c":25.13,"h":25.895,"l":24.72,"n":16003,"o":25.16,"t":"2025-01-14T05:00:00Z","v":1268502,"vw":25.215925},{"c":26.77,"h":27.0663,"l":25.73,"n":16905,"o":26.32,"t":"2025-01-15T05:00:00Z","v":1459595,"vw":26.4738},{"c":31.82,"h":33.36,"l":30.05,"n":128006,"o":32.51,"t":"2025-01-16T05:00:00Z","v":12588507,"vw":31.653202},{"c":29.76,"h":32.3754,"l":29.65,"n":44852,"o":31.6,"t":"2025-01-17T05:00:00Z","v":4202911,"vw":30.771756},{"c":33.43,"h":34.19,"l":29.7908,"n":44596,"o":30.3,"t":"2025-01-21T05:00:00Z","v":3927347,"vw":32.585041},{"c":33.29,"h":34.15,"l":32.68,"n":24391,"o":32.68,"t":"2025-01-22T05:00:00Z","v":1850200,"vw":33.456549},{"c":33.5,"h":33.6899,"l":32.25,"n":17109,"o":32.9,"t":"2025-01-23T05:00:00Z","v":1044854,"vw":33.231851},{"c":31.38,"h":34,"l":31.26,"n":26981,"o":33.75,"t":"2025-01-24T05:00:00Z","v":1834340,"vw":32.396819},{"c":27.74,"h":30.1482,"l":27.1,"n":48183,"o":30.01,"t":"2025-01-27T05:00:00Z","v":3830421,"vw":28.208099},{"c":29.56,"h":29.6896,"l":27.3001,"n":22071,"o":28.5,"t":"2025-01-28T05:00:00Z","v":1872696,"vw":28.80014},{"c":29.26,"h":29.6,"l":28.88,"n":13714,"o":29.53,"t":"2025-01-29T05:00:00Z","v":881077,"vw":29.246601},{"c":29.82,"h":30.04,"l":29.11,"n":18151,"o":29.51,"t":"2025-01-30T05:00:00Z","v":1473572,"vw":29.661978},{"c":29.35,"h":30.81,"l":29.03,"n":18802,"o":30.07,"t":"2025-01-31T05:00:00Z","v":1432089,"vw":29.847018},{"c":29.21,"h":29.325,"l":27.43,"n":22483,"o":27.59,"t":"2025-02-03T05:00:00Z","v":1799362,"vw":28.632769},{"c":30.3,"h":30.67,"l":29.36,"n":20811,"o":29.56,"t":"2025-02-04T05:00:00Z","v":1478534,"vw":30.111029},{"c":30.92,"h":31.3,"l":30.12,"n":46809,"o":30.77,"t":"2025-02-05T05:00:00Z","v":4097521,"vw":30.852006},{"c":25.99,"h":27.58,"l":25.5,"n":72727,"o":25.88,"t":"2025-02-06T05:00:00Z","v":6881668,"vw":26.428048},{"c":26.37,"h":27.0564,"l":25.97,"n":36257,"o":26.46,"t":"2025-02-07T05:00:00Z","v":2801841,"vw":26.442112},{"c":28.19,"h":28.25,"l":25.71,"n":39387,"o":26.25,"t":"2025-02-10T05:00:00Z","v":3511612,"vw":27.143314},{"c":29.14,"h":29.22,"l":27.59,"n":25023,"o":27.8,"t":"2025-02-11T05:00:00Z","v":2113616,"vw":28.537385},{"c":29.11,"h":29.25,"l":27.77,"n":16714,"o":28.47,"t":"2025-02-12T05:00:00Z","v":1437246,"vw":28.798287},{"c":27.72,"h":29.14,"l":26.8801,"n":24641,"o":29.075,"t":"2025-02-13T05:00:00Z","v":2126446,"vw":27.656568},{"c":27.06,"h":27.99,"l":26.57,"n":18898,"o":27.85,"t":"2025-02-14T05:00:00Z","v":1293041,"vw":27.044204},{"c":27.81,"h":28.2,"l":27.15,"n":17960,"o":27.15,"t":"2025-02-18T05:00:00Z","v":1307891,"vw":27.632471},{"c":26.76,"h":27.76,"l":26.76,"n":16714,"o":27.62,"t":"2025-02-19T05:00:00Z","v":1124229,"vw":27.175836},{"c":26.09,"h":27.064,"l":25.71,"n":22943,"o":26.88,"t":"2025-02-20T05:00:00Z","v":1598338,"vw":26.0346},{"c":24.47,"h":26.61,"l":24.43,"n":21697,"o":26.17,"t":"2025-02-21T05:00:00Z","v":1640409,"vw":25.257032},{"c":24.38,"h":24.99,"l":23.52,"n":27883,"o":24.56,"t":"2025-02-24T05:00:00Z","v":1971567,"vw":24.430272},{"c":23.45,"h":24.29,"l":22.76,"n":27989,"o":24.18,"t":"2025-02-25T05:00:00Z","v":2001888,"vw":23.348549},{"c":23.72,"h":24.86,"l":23.68,"n":17173,"o":24.06,"t":"2025-02-26T05:00:00Z","v":1296812,"vw":24.084464},{"c":22.94,"h":24.4192,"l":22.91,"n":17011,"o":24.1,"t":"2025-02-27T05:00:00Z","v":1149970,"vw":23.517056},{"c":22.7,"h":23.31,"l":22.07,"n":23876,"o":22.68,"t":"2025-02-28T05:00:00Z","v":1742572,"vw":22.65987},{"c":21.05,"h":23.4,"l":20.77,"n":30919,"o":23.03,"t":"2025-03-03T05:00:00Z","v":2233155,"vw":21.722099},{"c":21.87,"h":22.6799,"l":20,"n":27234,"o":20.01,"t":"2025-03-04T05:00:00Z","v":2008899,"vw":21.230909},{"c":22.57,"h":22.795,"l":21.48,"n":18073,"o":22,"t":"2025-03-05T05:00:00Z","v":1223789,"vw":22.247958},{"c":21.96,"h":23.1999,"l":21.6137,"n":14958,"o":22.26,"t":"2025-03-06T05:00:00Z","v":1107160,"vw":22.363219},{"c":23.29,"h":23.36,"l":21.25,"n":17905,"o":21.94,"t":"2025-03-07T05:00:00Z","v":1242924,"vw":22.538623},{"c":21.17,"h":22.68,"l":20.96,"n":27000,"o":22.35,"t":"2025-03-10T04:00:00Z","v":1841133,"vw":21.549925},{"c":21.15,"h":21.73,"l":20.225,"n":22784,"o":21.06,"t":"2025-03-11T04:00:00Z","v":1482579,"vw":20.958008},{"c":21.35,"h":22.16,"l":21.03,"n":15102,"o":21.62,"t":"2025-03-12T04:00:00Z","v":1039022,"vw":21.469704},{"c":20.56,"h":21.46,"l":20.16,"n":13726,"o":21.23,"t":"2025-03-13T04:00:00Z","v":976824,"vw":20.63191},{"c":21.65,"h":21.85,"l":21.15,"n":14170,"o":21.5,"t":"2025-03-14T04:00:00Z","v":1514912,"vw":21.616494},{"c":22.31,"h":22.78,"l":21.62,"n":15583,"o":21.73,"t":"2025-03-17T04:00:00Z","v":1082106,"vw":22.334422},{"c":20.99,"h":22.0828,"l":20.94,"n":14132,"o":22.01,"t":"2025-03-18T04:00:00Z","v":816839,"vw":21.284273},{"c":21.5,"h":22.19,"l":20.95,"n":18602,"o":21.03,"t":"2025-03-19T04:00:00Z","v":1691655,"vw":21.621066},{"c":21.65,"h":22.3,"l":21.1,"n":11552,"o":21.16,"t":"2025-03-20T04:00:00Z","v":801258,"vw":21.806284},{"c":22.39,"h":22.41,"l":20.99,"n":13772,"o":21.3,"t":"2025-03-21T04:00:00Z","v":1585964,"vw":22.142419},{"c":23.5,"h":23.85,"l":22.76,"n":18892,"o":22.88,"t":"2025-03-24T04:00:00Z","v":1085508,"vw":23.400764},{"c":23.38,"h":23.8,"l":23.02,"n":12755,"o":23.725,"t":"2025-03-25T04:00:00Z","v":817581,"vw":23.327073},{"c":22.15,"h":23.49,"l":21.98,"n":15332,"o":23.23,"t":"2025-03-26T04:00:00Z","v":958462,"vw":22.354916},{"c":21.51,"h":22.41,"l":21.51,"n":13551,"o":21.85,"t":"2025-03-27T04:00:00Z","v":912232,"vw":21.914413},{"c":20.16,"h":21.71,"l":19.92,"n":20766,"o":21.25,"t":"2025-03-28T04:00:00Z","v":1623245,"vw":20.482891},{"c":20.21,"h":20.84,"l":19.25,"n":15953,"o":19.76,"t":"2025-03-31T04:00:00Z","v":1277667,"vw":20.121915},{"c":20.9,"h":20.92,"l":19.5425,"n":14481,"o":20.26,"t":"2025-04-01T04:00:00Z","v":1064892,"vw":20.386247},{"c":22.03,"h":22.487,"l":20.3,"n":17305,"o":20.31,"t":"2025-04-02T04:00:00Z","v":1334207,"vw":21.782357},{"c":18.24,"h":20.4,"l":18.1,"n":38947,"o":20.25,"t":"2025-04-03T04:00:00Z","v":3166384,"vw":18.877013},{"c":17.5,"h":17.98,"l":16.3178,"n":29034,"o":17.47,"t":"2025-04-04T04:00:00Z","v":2451214,"vw":17.162185},{"c":18.56,"h":19.43,"l":16.4618,"n":29639,"o":16.61,"t":"2025-04-07T04:00:00Z","v":2537183,"vw":18.270809},{"c":17.88,"h":20.05,"l":17.4,"n":25502,"o":19.74,"t":"2025-04-08T04:00:00Z","v":2133295,"vw":18.78205},{"c":21.38,"h":22.19,"l":17.75,"n":29883,"o":17.78,"t":"2025-04-09T04:00:00Z","v":2300247,"vw":20.507558},{"c":20.02,"h":20.51,"l":19.42,"n":19299,"o":20.11,"t":"2025-04-10T04:00:00Z","v":1304708,"vw":20.002855},{"c":20.63,"h":20.75,"l":19.4152,"n":13955,"o":20.03,"t":"2025-04-11T04:00:00Z","v":917671,"vw":20.317346},{"c":20.41,"h":21.7,"l":20.37,"n":16544,"o":21.345,"t":"2025-04-14T04:00:00Z","v":1263119,"vw":20.892858},{"c":20.76,"h":20.88,"l":20.12,"n":13243,"o":20.46,"t":"2025-04-15T04:00:00Z","v":993112,"vw":20.637386},{"c":20.25,"h":20.6278,"l":19.77,"n":10962,"o":20.3,"t":"2025-04-16T04:00:00Z","v":691621,"vw":20.210641},{"c":20.41,"h":20.64,"l":19.8,"n":10600,"o":20.36,"t":"2025-04-17T04:00:00Z","v":634252,"vw":20.345245},{"c":19.62,"h":20.3514,"l":19.14,"n":11944,"o":20,"t":"2025-04-21T04:00:00Z","v":718722,"vw":19.535315},{"c":20.28,"h":20.66,"l":19.5,"n":12601,"o":19.63,"t":"2025-04-22T04:00:00Z","v":803568,"vw":20.238921},{"c":21.16,"h":22.25,"l":21,"n":17605,"o":21.8,"t":"2025-04-23T04:00:00Z","v":904509,"vw":21.479705},{"c":22.06,"h":22.11,"l":21.0713,"n":14153,"o":21.15,"t":"2025-04-24T04:00:00Z","v":933552,"vw":21.845145},{"c":21.93,"h":22.2,"l":21.6,"n":11603,"o":21.91,"t":"2025-04-25T04:00:00Z","v":890531,"vw":21.964632},{"c":22,"h":22.65,"l":21.5,"n":12254,"o":21.99,"t":"2025-04-28T04:00:00Z","v":671193,"vw":21.973418},{"c":21.98,"h":22.45,"l":21.7085,"n":10912,"o":22,"t":"2025-04-29T04:00:00Z","v":587747,"vw":22.008551},{"c":21.58,"h":21.8,"l":20.5,"n":12945,"o":21.73,"t":"2025-04-30T04:00:00Z","v":761564,"vw":21.384313},{"c":22.03,"h":22.35,"l":21.33,"n":13904,"o":22.025,"t":"2025-05-01T04:00:00Z","v":773206,"vw":21.921938},{"c":23.06,"h":23.56,"l":22.57,"n":16017,"o":22.67,"t":"2025-05-02T04:00:00Z","v":1091846,"vw":23.173502},{"c":22.94,"h":23.6296,"l":22.82,"n":14115,"o":23.085,"t":"2025-05-05T04:00:00Z","v":916877,"vw":23.29229},{"c":22.95,"h":22.97,"l":22.12,"n":15852,"o":22.405,"t":"2025-05-06T04:00:00Z","v":981244,"vw":22.634757},{"c":22.46,"h":23.0498,"l":21.89,"n":19401,"o":22.85,"t":"2025-05-07T04:00:00Z","v":1300345,"vw":22.722202},{"c":23.94,"h":25.415,"l":23.78,"n":36561,"o":24.08,"t":"2025-05-08T04:00:00Z","v":3048041,"vw":24.38856},{"c":24.75,"h":24.83,"l":23.59,"n":18805,"o":24.05,"t":"2025-05-09T04:00:00Z","v":1219021,"vw":24.299761},{"c":26,"h":26.75,"l":24.8011,"n":21802,"o":26.04,"t":"2025-05-12T04:00:00Z","v":1842340,"vw":25.7721},{"c":26.7,"h":27.4,"l":26.25,"n":18964,"o":26.26,"t":"2025-05-13T04:00:00Z","v":1365134,"vw":26.815127},{"c":28,"h":28.07,"l":26.54,"n":21376,"o":26.54,"t":"2025-05-14T04:00:00Z","v":1519535,"vw":27.667046},{"c":26.94,"h":27.56,"l":26.03,"n":22085,"o":27.54,"t":"2025-05-15T04:00:00Z","v":1267211,"vw":26.833358},{"c":27.67,"h":28.04,"l":26.73,"n":18194,"o":27.17,"t":"2025-05-16T04:00:00Z","v":1282670,"vw":27.456635},{"c":28.3,"h":28.69,"l":26.6629,"n":20957,"o":26.7,"t":"2025-05-19T04:00:00Z","v":1276138,"vw":28.021549},{"c":28.24,"h":28.64,"l":27.8,"n":11306,"o":28.2,"t":"2025-05-20T04:00:00Z","v":599758,"vw":28.253548},{"c":26.74,"h":27.9,"l":26.58,"n":17373,"o":27.8,"t":"2025-05-21T04:00:00Z","v":1155778,"vw":27.237656},{"c":29.43,"h":30.03,"l":26.7,"n":30170,"o":26.74,"t":"2025-05-22T04:00:00Z","v":2533041,"vw":29.178749},{"c":28.755,"h":29.69,"l":28.5,"n":26138,"o":28.63,"t":"2025-05-23T04:00:00Z","v":1440205,"vw":29.112871},{"c":30.71,"h":31.4,"l":29.5,"n":33181,"o":29.69,"t":"2025-05-27T04:00:00Z","v":2347268,"vw":30.787924},{"c":29.74,"h":31.4,"l":29.5,"n":23005,"o":30.53,"t":"2025-05-28T04:00:00Z","v":1396787,"vw":30.058844},{"c":28.94,"h":30.37,"l":28.7,"n":20789,"o":30.37,"t":"2025-05-29T04:00:00Z","v":1164917,"vw":29.329816},{"c":28.67,"h":28.96,"l":28.2,"n":18081,"o":28.54,"t":"2025-05-30T04:00:00Z","v":1150922,"vw":28.576485},{"c":29.34,"h":29.95,"l":28.5212,"n":15394,"o":28.59,"t":"2025-06-02T04:00:00Z","v":836974,"vw":29.370497},{"c":29.48,"h":30,"l":29.385,"n":15264,"o":29.81,"t":"2025-06-03T04:00:00Z","v":720117,"vw":29.663933},{"c":29.72,"h":30.37,"l":29.675,"n":17348,"o":29.78,"t":"2025-06-04T04:00:00Z","v":983438,"vw":30.006238},{"c":29.26,"h":30.325,"l":29.04,"n":15259,"o":29.9,"t":"2025-06-05T04:00:00Z","v":723881,"vw":29.720393},{"c":29.81,"h":29.99,"l":29.405,"n":12009,"o":29.76,"t":"2025-06-06T04:00:00Z","v":676219,"vw":29.700187},{"c":30.24,"h":31.11,"l":30.23,"n":18588,"o":30.66,"t":"2025-06-09T04:00:00Z","v":1003814,"vw":30.654683},{"c":28.23,"h":30.2914,"l":27.48,"n":30736,"o":29.71,"t":"2025-06-10T04:00:00Z","v":2156239,"vw":28.333273},{"c":28.8,"h":29,"l":28.02,"n":19984,"o":28.41,"t":"2025-06-11T04:00:00Z","v":1056543,"vw":28.674779},{"c":28.01,"h":29.6,"l":27.9275,"n":20986,"o":28.715,"t":"2025-06-12T04:00:00Z","v":1197276,"vw":28.444483},{"c":27.97,"h":28.345,"l":27.26,"n":20861,"o":27.3,"t":"2025-06-13T04:00:00Z","v":1134485,"vw":27.949105},{"c":32.45,"h":32.54,"l":28.4901,"n":54580,"o":28.95,"t":"2025-06-16T04:00:00Z","v":4055809,"vw":31.452093},{"c":31.16,"h":32.74,"l":31.14,"n":25812,"o":32.365,"t":"2025-06-17T04:00:00Z","v":1875432,"vw":31.905986},{"c":35.7,"h":38.1899,"l":30.7,"n":78721,"o":31.2,"t":"2025-06-18T04:00:00Z","v":7562033,"vw":35.864278},{"c":34,"h":37.8,"l":33.5,"n":54553,"o":37,"t":"2025-06-20T04:00:00Z","v":4462740,"vw":34.701024},{"c":32.89,"h":34.0668,"l":32.07,"n":30153,"o":33.89,"t":"2025-06-23T04:00:00Z","v":1968228,"vw":32.973522},{"c":32.2,"h":34,"l":32.09,"n":33964,"o":33.49,"t":"2025-06-24T04:00:00Z","v":2702859,"vw":32.826366},{"c":34.91,"h":35.645,"l":32.88,"n":36565,"o":33.23,"t":"2025-06-25T04:00:00Z","v":2737532,"vw":34.832992},{"c":37.16,"h":37.2487,"l":34.98,"n":37111,"o":35.55,"t":"2025-06-26T04:00:00Z","v":2721886,"vw":36.659843},{"c":37.25,"h":38.08,"l":36.4,"n":25484,"o":37.2,"t":"2025-06-27T04:00:00Z","v":1649600,"vw":37.230293},{"c":38.85,"h":39.5,"l":37.45,"n":36516,"o":37.66,"t":"2025-06-30T04:00:00Z","v":2470424,"vw":38.681247},{"c":39.68,"h":40.84,"l":38.1931,"n":34114,"o":38.51,"t":"2025-07-01T04:00:00Z","v":2427543,"vw":39.726926},{"c":42.2,"h":42.79,"l":38.8803,"n":45142,"o":39.66,"t":"2025-07-02T04:00:00Z","v":3222651,"vw":41.669236},{"c":47.91,"h":47.98,"l":42.52,"n":56388,"o":42.885,"t":"2025-07-03T04:00:00Z","v":4966952,"vw":46.521343},{"c":47.28,"h":47.58,"l":44.57,"n":47467,"o":46.385,"t":"2025-07-07T04:00:00Z","v":3741843,"vw":46.438446},{"c":45.69,"h":48.4,"l":44.8,"n":35874,"o":48,"t":"2025-07-08T04:00:00Z","v":2471408,"vw":45.946306},{"c":47.16,"h":47.44,"l":44.59,"n":27926,"o":45.78,"t":"2025-07-09T04:00:00Z","v":1771570,"vw":46.229133},{"c":47.81,"h":49.8599,"l":46.2408,"n":37372,"o":47.87,"t":"2025-07-10T04:00:00Z","v":2784984,"vw":48.251596},{"c":47.06,"h":48.2,"l":46.19,"n":29891,"o":47.08,"t":"2025-07-11T04:00:00Z","v":1822362,"vw":47.194258},{"c":47.54,"h":47.66,"l":43.72,"n":40916,"o":46.01,"t":"2025-07-14T04:00:00Z","v":2543941,"vw":45.950835},{"c":48.55,"h":49.84,"l":47.93,"n":35005,"o":48.33,"t":"2025-07-15T04:00:00Z","v":2174475,"vw":48.874976},{"c":52.76,"h":52.96,"l":49.21,"n":53748,"o":49.405,"t":"2025-07-16T04:00:00Z","v":3942171,"vw":51.856819},{"c":54.18,"h":54.215,"l":51.55,"n":55455,"o":52.89,"t":"2025-07-17T04:00:00Z","v":3580256,"vw":53.04505},{"c":54.54,"h":54.98,"l":52.69,"n":37236,"o":53.45,"t":"2025-07-18T04:00:00Z","v":2431928,"vw":53.919232},{"c":49.68,"h":54.9,"l":48.921,"n":57545,"o":54.605,"t":"2025-07-21T04:00:00Z","v":3414179,"vw":50.726879},{"c":49.4,"h":49.68,"l":46.7,"n":35433,"o":49.26,"t":"2025-07-22T04:00:00Z","v":1898564,"vw":48.309973},{"c":54.08,"h":54.525,"l":49.86,"n":49941,"o":50.13,"t":"2025-07-23T04:00:00Z","v":3177348,"vw":53.059363},{"c":53.42,"h":55.44,"l":52.86,"n":39346,"o":53.89,"t":"2025-07-24T04:00:00Z","v":2679678,"vw":53.965983},{"c":52.99,"h":53.09,"l":50.95,"n":30784,"o":52.16,"t":"2025-07-25T04:00:00Z","v":1628071,"vw":52.137449},{"c":53.08,"h":53.835,"l":51.73,"n":24573,"o":53.79,"t":"2025-07-28T04:00:00Z","v":1192237,"vw":52.653605},{"c":50.71,"h":54.57,"l":50.28,"n":31471,"o":53.815,"t":"2025-07-29T04:00:00Z","v":1530331,"vw":51.443318},{"c":52.75,"h":53.96,"l":50.2562,"n":41680,"o":50.765,"t":"2025-07-30T04:00:00Z","v":2436791,"vw":52.800658},{"c":53.95,"h":55.75,"l":53.215,"n":36032,"o":53.35,"t":"2025-07-31T04:00:00Z","v":2094808,"vw":54.541049},{"c":50.85,"h":51.68,"l":49.1,"n":47371,"o":50.56,"t":"2025-08-01T04:00:00Z","v":2448031,"vw":50.371347},{"c":56.57,"h":56.65,"l":51.5,"n":43552,"o":51.91,"t":"2025-08-04T04:00:00Z","v":2826249,"vw":55.199411},{"c":63.21,"h":64.16,"l":57.38,"n":67879,"o":57.55,"t":"2025-08-05T04:00:00Z","v":4927164,"vw":62.116155},{"c":62.9,"h":63.88,"l":60.71,"n":54317,"o":62.64,"t":"2025-08-06T04:00:00Z","v":3019053,"vw":62.433867},{"c":54.21,"h":55.25,"l":47.5,"n":118731,"o":50.03,"t":"2025-08-07T04:00:00Z","v":7416437,"vw":52.635104},{"c":55.61,"h":56.68,"l":53.7001,"n":54261,"o":54.75,"t":"2025-08-08T04:00:00Z","v":2841893,"vw":55.621681},{"c":51.24,"h":55.36,"l":50.6765,"n":55748,"o":55.25,"t":"2025-08-11T04:00:00Z","v":3036831,"vw":52.498142},{"c":51.73,"h":52.5505,"l":50.26,"n":30218,"o":51.5,"t":"2025-08-12T04:00:00Z","v":1644029,"vw":51.579239},{"c":53.68,"h":53.78,"l":49.75,"n":33623,"o":52.175,"t":"2025-08-13T04:00:00Z","v":1924686,"vw":51.886245},{"c":52.73,"h":54.3994,"l":51.327,"n":27119,"o":52.5,"t":"2025-08-14T04:00:00Z","v":1433006,"vw":52.730693},{"c":52.57,"h":52.94,"l":50.45,"n":25162,"o":52.55,"t":"2025-08-15T04:00:00Z","v":1165661,"vw":52.043076},{"c":51.1,"h":52.35,"l":49.18,"n":31762,"o":52.05,"t":"2025-08-18T04:00:00Z","v":1783040,"vw":50.887984},{"c":46.8,"h":50.97,"l":46.3101,"n":44669,"o":50.97,"t":"2025-08-19T04:00:00Z","v":2536207,"vw":47.947268},{"c":44.5,"h":45.99,"l":43.34,"n":56505,"o":45.1887,"t":"2025-08-20T04:00:00Z","v":3340638,"vw":44.247937},{"c":43.9,"h":45.2,"l":43.8215,"n":23757,"o":44.47,"t":"2025-08-21T04:00:00Z","v":1203538,"vw":44.29246},{"c":46.23,"h":47.16,"l":42.3783,"n":38615,"o":43.79,"t":"2025-08-22T04:00:00Z","v":2384794,"vw":46.005075},{"c":45.74,"h":46.47,"l":43.2,"n":24918,"o":44.386,"t":"2025-08-25T04:00:00Z","v":1469811,"vw":45.53278},{"c":47.99,"h":48.15,"l":45.629,"n":23169,"o":45.7,"t":"2025-08-26T04:00:00Z","v":1348870,"vw":47.527815},{"c":47.73,"h":49,"l":47.37,"n":23674,"o":48.95,"t":"2025-08-27T04:00:00Z","v":1201350,"vw":48.147182},{"c":49.34,"h":50.14,"l":47.92,"n":22011,"o":47.92,"t":"2025-08-28T04:00:00Z","v":1381070,"vw":49.384214},{"c":47.43,"h":49.66,"l":46.83,"n":19782,"o":49.34,"t":"2025-08-29T04:00:00Z","v":1056990,"vw":47.746987},{"c":45.59,"h":46.6556,"l":45.23,"n":28691,"o":45.835,"t":"2025-09-02T04:00:00Z","v":1521846,"vw":45.716976},{"c":45.46,"h":46.3972,"l":44.9,"n":22490,"o":45.92,"t":"2025-09-03T04:00:00Z","v":1293379,"vw":45.627992},{"c":45.22,"h":45.56,"l":44.11,"n":19990,"o":45.41,"t":"2025-09-04T04:00:00Z","v":1095154,"vw":44.754011},{"c":48.25,"h":48.335,"l":44.821,"n":27905,"o":46.29,"t":"2025-09-05T04:00:00Z","v":1834994,"vw":46.858643},{"c":47.595,"h":49.93,"l":47.52,"n":26090,"o":48.83,"t":"2025-09-08T04:00:00Z","v":1520454,"vw":48.365469},{"c":48.48,"h":48.59,"l":46.4,"n":19327,"o":47.67,"t":"2025-09-09T04:00:00Z","v":990213,"vw":47.654483},{"c":48.89,"h":51.27,"l":48.42,"n":27006,"o":49.4,"t":"2025-09-10T04:00:00Z","v":1359897,"vw":49.726426},{"c":48.91,"h":50.525,"l":48.71,"n":21961,"o":49.26,"t":"2025-09-11T04:00:00Z","v":1188608,"vw":49.691156},{"c":47.75,"h":49.44,"l":47.23,"n":27515,"o":48.995,"t":"2025-09-12T04:00:00Z","v":1439388,"vw":47.962531},{"c":51.39,"h":51.8499,"l":47.62,"n":32362,"o":47.89,"t":"2025-09-15T04:00:00Z","v":1697919,"vw":50.83982},{"c":51.61,"h":52.17,"l":50.0112,"n":23216,"o":52,"t":"2025-09-16T04:00:00Z","v":2204323,"vw":51.335036},{"c":49.18,"h":51.5676,"l":47.9,"n":34720,"o":51.3,"t":"2025-09-17T04:00:00Z","v":2065647,"vw":48.994625},{"c":51.26,"h":51.9799,"l":49.71,"n":23201,"o":50,"t":"2025-09-18T04:00:00Z","v":1780517,"vw":51.025761},{"c":57.05,"h":57.76,"l":51.86,"n":58285,"o":51.87,"t":"2025-09-19T04:00:00Z","v":5132566,"vw":56.164541},{"c":60.73,"h":61.229,"l":56.25,"n":49914,"o":56.96,"t":"2025-09-22T04:00:00Z","v":3392106,"vw":59.51557},{"c":54.22,"h":59.54,"l":53.68,"n":61216,"o":58.3,"t":"2025-09-23T04:00:00Z","v":4329003,"vw":55.760314},{"c":53.02,"h":54.97,"l":52.3203,"n":29642,"o":54.12,"t":"2025-09-24T04:00:00Z","v":1461731,"vw":53.358206},{"c":51.55,"h":52.42,"l":49.33,"n":28958,"o":51.22,"t":"2025-09-25T04:00:00Z","v":1627291,"vw":51.143368},{"c":52.14,"h":52.67,"l":50.975,"n":19926,"o":51.75,"t":"2025-09-26T04:00:00Z","v":1042055,"vw":51.981248},{"c":53.73,"h":54.788,"l":53.04,"n":27826,"o":53.49,"t":"2025-09-29T04:00:00Z","v":2187047,"vw":53.837285},{"c":53.9,"h":54.255,"l":52.3514,"n":20686,"o":53.39,"t":"2025-09-30T04:00:00Z","v":993019,"vw":53.271188},{"c":58.1,"h":58.96,"l":53.4601,"n":37446,"o":53.645,"t":"2025-10-01T04:00:00Z","v":2074145,"vw":57.375686},{"c":63.62,"h":64.5,"l":58.9,"n":51081,"o":59.5,"t":"2025-10-02T04:00:00Z","v":3396699,"vw":61.872493},{"c":63.1,"h":65.1699,"l":61.7,"n":35493,"o":64.4,"t":"2025-10-03T04:00:00Z","v":1913684,"vw":63.277084},{"c":67.84,"h":69,"l":65.06,"n":44741,"o":65.91,"t":"2025-10-06T04:00:00Z","v":2498404,"vw":67.35356},{"c":68.42,"h":71.29,"l":65.2501,"n":39247,"o":68.26,"t":"2025-10-07T04:00:00Z","v":2271878,"vw":68.351272},{"c":68.83,"h":71.14,"l":66.2,"n":31009,"o":66.2,"t":"2025-10-08T04:00:00Z","v":1715987,"vw":69.159054},{"c":67.14,"h":71.13,"l":65.35,"n":34864,"o":68.855,"t":"2025-10-09T04:00:00Z","v":1686499,"vw":67.893323},{"c":63.76,"h":70.1876,"l":63.5,"n":37833,"o":67.89,"t":"2025-10-10T04:00:00Z","v":1813246,"vw":66.427792},{"c":70.51,"h":72.11,"l":65.24,"n":39689,"o":65.43,"t":"2025-10-13T04:00:00Z","v":1963924,"vw":69.811073},{"c":73.64,"h":76.04,"l":66.85,"n":52038,"o":68.62,"t":"2025-10-14T04:00:00Z","v":2894728,"vw":73.503967},{"c":75.36,"h":79.58,"l":71.2937,"n":46594,"o":76.84,"t":"2025-10-15T04:00:00Z","v":2581390,"vw":75.845018},{"c":72.19,"h":78.0199,"l":71.35,"n":33877,"o":76.575,"t":"2025-10-16T04:00:00Z","v":3062836,"vw":73.56174},{"c":68.52,"h":72.83,"l":65.92,"n":42224,"o":70.3,"t":"2025-10-17T04:00:00Z","v":1894576,"vw":68.262313},{"c":70.48,"h":70.8799,"l":68,"n":23496,"o":69.99,"t":"2025-10-20T04:00:00Z","v":1025906,"vw":69.817993},{"c":69.89,"h":71.9843,"l":67.45,"n":20784,"o":70.44,"t":"2025-10-21T04:00:00Z","v":1024693,"vw":69.856612},{"c":64.44,"h":68.42,"l":61.5,"n":45283,"o":67.645,"t":"2025-10-22T04:00:00Z","v":2045454,"vw":63.828224},{"c":67.86,"h":68.46,"l":64.5,"n":28545,"o":65.44,"t":"2025-10-23T04:00:00Z","v":1495784,"vw":67.222381},{"c":65.1,"h":70.2,"l":64.46,"n":35775,"o":69.21,"t":"2025-10-24T04:00:00Z","v":1914800,"vw":66.903328},{"c":70.69,"h":71.85,"l":65.8001,"n":39075,"o":66.73,"t":"2025-10-27T04:00:00Z","v":2111443,"vw":69.679037},{"c":68.6,"h":72.07,"l":68.42,"n":31692,"o":70.95,"t":"2025-10-28T04:00:00Z","v":1902921,"vw":70.186921},{"c":77.74,"h":78.65,"l":68.302,"n":60012,"o":69,"t":"2025-10-29T04:00:00Z","v":3961208,"vw":74.972911},{"c":77.26,"h":79.2876,"l":74,"n":36456,"o":75.41,"t":"2025-10-30T04:00:00Z","v":1958071,"vw":77.146415},{"c":80.95,"h":82.2,"l":76.5,"n":51478,"o":79,"t":"2025-10-31T04:00:00Z","v":2882347,"vw":80.372608},{"c":81.83,"h":84,"l":79.9201,"n":42627,"o":82.2,"t":"2025-11-03T05:00:00Z","v":3731761,"vw":82.175152},{"c":75.6,"h":78.67,"l":72.88,"n":41105,"o":76.29,"t":"2025-11-04T05:00:00Z","v":1971714,"vw":76.269375},{"c":78.07,"h":79.3,"l":74.26,"n":29706,"o":76.11,"t":"2025-11-05T05:00:00Z","v":1257518,"vw":77.57812},{"c":70.18,"h":77.92,"l":69.02,"n":41640,"o":77.92,"t":"2025-11-06T05:00:00Z","v":2089233,"vw":71.371445},{"c":69.8,"h":69.93,"l":64.64,"n":41990,"o":67,"t":"2025-11-07T05:00:00Z","v":1936421,"vw":67.014852},{"c":70.72,"h":75.5,"l":69.83,"n":27014,"o":75.37,"t":"2025-11-10T05:00:00Z","v":1235561,"vw":71.832664},{"c":66.18,"h":69.66,"l":63.83,"n":28052,"o":68.89,"t":"2025-11-11T05:00:00Z","v":1334364,"vw":65.701724},{"c":63.11,"h":67.08,"l":61.34,"n":33987,"o":66.55,"t":"2025-11-12T05:00:00Z","v":1847742,"vw":63.126826},{"c":59.52,"h":61.1,"l":56.76,"n":56399,"o":61.1,"t":"2025-11-13T05:00:00Z","v":3588732,"vw":58.472563},{"c":58.18,"h":61.69,"l":55.35,"n":31074,"o":55.75,"t":"2025-11-14T05:00:00Z","v":1533296,"vw":59.0642},{"c":56.89,"h":59.57,"l":56.08,"n":28220,"o":58.18,"t":"2025-11-17T05:00:00Z","v":1474871,"vw":57.553435},{"c":52.94,"h":56.48,"l":52.5,"n":36686,"o":54.39,"t":"2025-11-18T05:00:00Z","v":2226321,"vw":53.970082},{"c":53.96,"h":55.28,"l":52.775,"n":23831,"o":53.3,"t":"2025-11-19T05:00:00Z","v":1122920,"vw":54.059803},{"c":54.72,"h":59.45,"l":53.84,"n":47395,"o":56.91,"t":"2025-11-20T05:00:00Z","v":2845067,"vw":55.899449},{"c":53.64,"h":54.485,"l":48.58,"n":46659,"o":53.59,"t":"2025-11-21T05:00:00Z","v":2459580,"vw":52.195817},{"c":55.46,"h":56.045,"l":51.8619,"n":52932,"o":55.81,"t":"2025-11-24T05:00:00Z","v":4085131,"vw":54.915616},{"c":77.29,"h":78.33,"l":69.13,"n":148362,"o":73.468,"t":"2025-11-25T05:00:00Z","v":10182478,"vw":75.384963},{"c":87.3,"h":87.88,"l":77.91,"n":87693,"o":78.84,"t":"2025-11-26T05:00:00Z","v":5758882,"vw":84.792132},{"c":83.77,"h":85.79,"l":81.78,"n":39410,"o":84.41,"t":"2025-11-28T05:00:00Z","v":2626225,"vw":84.258476},{"c":85.3,"h":86.68,"l":81.75,"n":46848,"o":82.94,"t":"2025-12-01T05:00:00Z","v":2707043,"vw":84.44686},{"c":66.95,"h":80.993,"l":66.1277,"n":105858,"o":79.55,"t":"2025-12-02T05:00:00Z","v":7254743,"vw":71.309916},{"c":73.22,"h":73.32,"l":67.0901,"n":58755,"o":68.81,"t":"2025-12-03T05:00:00Z","v":3407974,"vw":70.991165},{"c":60.48,"h":65.6999,"l":59.83,"n":157920,"o":62.212,"t":"2025-12-04T05:00:00Z","v":9642540,"vw":61.748696},{"c":59.7,"h":62.25,"l":57.03,"n":140424,"o":59.73,"t":"2025-12-05T05:00:00Z","v":12422845,"vw":59.565669},{"c":60.48,"h":61.97,"l":59.26,"n":61135,"o":60.51,"t":"2025-12-08T05:00:00Z","v":4188506,"vw":60.71556},{"c":62.17,"h":64.13,"l":58.5,"n":49912,"o":59.1,"t":"2025-12-09T05:00:00Z","v":3713703,"vw":62.35205},{"c":60.25,"h":61.46,"l":59.15,"n":45726,"o":61.125,"t":"2025-12-10T05:00:00Z","v":2963440,"vw":60.256473},{"c":63.62,"h":64.025,"l":58.927,"n":41465,"o":59.56,"t":"2025-12-11T05:00:00Z","v":2357877,"vw":62.292599},{"c":61.43,"h":64.4839,"l":60.24,"n":39718,"o":63.62,"t":"2025-12-12T05:00:00Z","v":2609769,"vw":62.052096},{"c":59.73,"h":62.14,"l":59.2,"n":34790,"o":62.14,"t":"2025-12-15T05:00:00Z","v":3578633,"vw":60.084942},{"c":62.69,"h":63.3776,"l":59.32,"n":35866,"o":60.01,"t":"2025-12-16T05:00:00Z","v":2579607,"vw":62.251462},{"c":55.99,"h":63.89,"l":55.85,"n":44213,"o":63.1,"t":"2025-12-17T05:00:00Z","v":2982792,"vw":57.989962},{"c":58.19,"h":60.51,"l":57.75,"n":31953,"o":57.81,"t":"2025-12-18T05:00:00Z","v":2349655,"vw":58.767964},{"c":59,"h":61.09,"l":58.58,"n":30797,"o":59.33,"t":"2025-12-19T05:00:00Z","v":2937048,"vw":59.163661},{"c":59.31,"h":60.75,"l":58.89,"n":32246,"o":60.73,"t":"2025-12-22T05:00:00Z","v":1773916,"vw":59.696222},{"c":58.84,"h":59.8899,"l":57.85,"n":20000,"o":58.552,"t":"2025-12-23T05:00:00Z","v":939650,"vw":59.036477},{"c":58.295,"h":59.17,"l":57.18,"n":15801,"o":58.84,"t":"2025-12-24T05:00:00Z","v":721734,"vw":58.02411},{"c":57.99,"h":58.5,"l":56.64,"n":23898,"o":58.31,"t":"2025-12-26T05:00:00Z","v":1253007,"vw":57.718579},{"c":59.82,"h":60.06,"l":56.76,"n":25527,"o":57.05,"t":"2025-12-29T05:00:00Z","v":1240789,"vw":59.503796},{"c":60.27,"h":61.7699,"l":59.7,"n":29007,"o":59.85,"t":"2025-12-30T05:00:00Z","v":1517729,"vw":60.755272},{"c":59.5,"h":61.04,"l":59.42,"n":26670,"o":59.97,"t":"2025-12-31T05:00:00Z","v":1464602,"vw":60.080975},{"c":64.87,"h":65.4172,"l":59.56,"n":39011,"o":60.82,"t":"2026-01-02T05:00:00Z","v":2328082,"vw":63.849019},{"c":68.62,"h":70.03,"l":65.41,"n":46671,"o":66.72,"t":"2026-01-05T05:00:00Z","v":2697062,"vw":68.537101},{"c":70.45,"h":71.35,"l":67.11,"n":34580,"o":69.005,"t":"2026-01-06T05:00:00Z","v":1895335,"vw":69.898474},{"c":69.62,"h":70.9,"l":69.07,"n":29523,"o":70.79,"t":"2026-01-07T05:00:00Z","v":1533758,"vw":69.766816},{"c":70.61,"h":71.25,"l":68.73,"n":28699,"o":69.79,"t":"2026-01-08T05:00:00Z","v":1605646,"vw":70.318017},{"c":70.82,"h":73.38,"l":70.16,"n":29140,"o":71.95,"t":"2026-01-09T05:00:00Z","v":1534292,"vw":71.361051},{"c":73.23,"h":73.97,"l":69.9,"n":27959,"o":70.75,"t":"2026-01-12T05:00:00Z","v":1204936,"vw":72.882267},{"c":69.67,"h":73.91,"l":69.47,"n":33593,"o":73.3,"t":"2026-01-13T05:00:00Z","v":1437319,"vw":71.424778},{"c":68.01,"h":69.3148,"l":65.84,"n":27161,"o":68.88,"t":"2026-01-14T05:00:00Z","v":1219584,"vw":67.5885},{"c":67.06,"h":71.55,"l":66.83,"n":33480,"o":69.07,"t":"2026-01-15T05:00:00Z","v":1748440,"vw":68.795197},{"c":67.41,"h":68.03,"l":66,"n":24384,"o":67.44,"t":"2026-01-16T05:00:00Z","v":1201377,"vw":67.215672},{"c":63.12,"h":68,"l":62.39,"n":39597,"o":65.044,"t":"2026-01-20T05:00:00Z","v":2180095,"vw":64.160275},{"c":61.65,"h":64.5,"l":59.62,"n":32463,"o":63.75,"t":"2026-01-21T05:00:00Z","v":1406841,"vw":61.675709},{"c":63.51,"h":64.95,"l":60.81,"n":30093,"o":62.88,"t":"2026-01-22T05:00:00Z","v":1526900,"vw":63.214293},{"c":62.08,"h":64.6,"l":61.18,"n":24691,"o":63.69,"t":"2026-01-23T05:00:00Z","v":1237124,"vw":62.471806},{"c":59.45,"h":61.75,"l":59.235,"n":37548,"o":61.665,"t":"2026-01-26T05:00:00Z","v":1676634,"vw":60.046377},{"c":58.99,"h":60.18,"l":56.42,"n":41767,"o":60,"t":"2026-01-27T05:00:00Z","v":2509350,"vw":58.551696},{"c":55.1,"h":59.12,"l":53.825,"n":69454,"o":58.68,"t":"2026-01-28T05:00:00Z","v":4701150,"vw":55.208368},{"c":56.2,"h":56.25,"l":53.3,"n":35961,"o":54.879,"t":"2026-01-29T05:00:00Z","v":1953185,"vw":55.376273},{"c":54.37,"h":57.86,"l":53.37,"n":41967,"o":55.5,"t":"2026-01-30T05:00:00Z","v":1940437,"vw":55.073861},{"c":54.13,"h":54.9499,"l":51.71,"n":39292,"o":53.5,"t":"2026-02-02T05:00:00Z","v":2024158,"vw":53.624605},{"c":56.12,"h":57.19,"l":54.21,"n":40389,"o":55.77,"t":"2026-02-03T05:00:00Z","v":2097120,"vw":55.703654},{"c":53.48,"h":56.2799,"l":51.45,"n":74761,"o":55.59,"t":"2026-02-04T05:00:00Z","v":4385129,"vw":53.729492},{"c":53.78,"h":57.37,"l":50.874,"n":82772,"o":51.745,"t":"2026-02-05T05:00:00Z","v":6123670,"vw":54.168665},{"c":59.74,"h":61,"l":55.7,"n":58568,"o":55.92,"t":"2026-02-06T05:00:00Z","v":3677458,"vw":59.094728},{"c":62.54,"h":64.17,"l":59.1,"n":42328,"o":59.16,"t":"2026-02-09T05:00:00Z","v":2504972,"vw":62.452871},{"c":62.71,"h":64.41,"l":61.3315,"n":32486,"o":63.195,"t":"2026-02-10T05:00:00Z","v":2478271,"vw":62.612894},{"c":58.4,"h":64.3875,"l":56.275,"n":37744,"o":63.81,"t":"2026-02-11T05:00:00Z","v":2120227,"vw":58.775169},{"c":54.71,"h":59.2,"l":54.315,"n":38776,"o":58.87,"t":"2026-02-12T05:00:00Z","v":2181542,"vw":55.485345},{"c":54.95,"h":56.635,"l":54,"n":23883,"o":54.75,"t":"2026-02-13T05:00:00Z","v":1239094,"vw":55.409737},{"c":55.32,"h":56.31,"l":53.06,"n":25814,"o":53.97,"t":"2026-02-17T05:00:00Z","v":1624397,"vw":55.083219},{"c":54.01,"h":56.155,"l":53.7212,"n":25801,"o":55.01,"t":"2026-02-18T05:00:00Z","v":1538129,"vw":54.733198},{"c":55.075,"h":56.32,"l":54.75,"n":26291,"o":55.6,"t":"2026-02-19T05:00:00Z","v":1307672,"vw":55.264418},{"c":53.795,"h":54.89,"l":52.52,"n":27675,"o":54.72,"t":"2026-02-20T05:00:00Z","v":1572184,"vw":53.62542},{"c":54.35,"h":54.69,"l":52.19,"n":23763,"o":53.1,"t":"2026-02-23T05:00:00Z","v":1308201,"vw":53.636003},{"c":56.3,"h":56.575,"l":53.255,"n":22769,"o":54.49,"t":"2026-02-24T05:00:00Z","v":1178879,"vw":55.717219},{"c":56.14,"h":57.855,"l":55.27,"n":28070,"o":56.97,"t":"2026-02-25T05:00:00Z","v":1797130,"vw":56.507205},{"c":57.42,"h":57.57,"l":54.8,"n":19833,"o":56.14,"t":"2026-02-26T05:00:00Z","v":1164844,"vw":56.772023},{"c":54.78,"h":56.243,"l":53.6,"n":22891,"o":55.78,"t":"2026-02-27T05:00:00Z","v":1234543,"vw":54.542467},{"c":54.21,"h":54.7,"l":51.88,"n":21108,"o":52.75,"t":"2026-03-02T05:00:00Z","v":1166156,"vw":53.959972},{"c":52.67,"h":53.49,"l":50.33,"n":21099,"o":51.86,"t":"2026-03-03T05:00:00Z","v":995033,"vw":52.261471},{"c":54.04,"h":54.82,"l":52.98,"n":15839,"o":53.32,"t":"2026-03-04T05:00:00Z","v":793559,"vw":54.149583},{"c":53.2,"h":54.71,"l":51.5,"n":23326,"o":53.61,"t":"2026-03-05T05:00:00Z","v":1189145,"vw":52.765515},{"c":48.61,"h":52.4295,"l":48.51,"n":35567,"o":51.66,"t":"2026-03-06T05:00:00Z","v":1877604,"vw":50.001987},{"c":50.24,"h":50.28,"l":45.75,"n":36753,"o":47.4,"t":"2026-03-09T04:00:00Z","v":1914053,"vw":47.984399},{"c":49.88,"h":51.45,"l":49.54,"n":24651,"o":50.22,"t":"2026-03-10T04:00:00Z","v":1393858,"vw":50.454615},{"c":51.01,"h":51.69,"l":49.88,"n":18212,"o":49.95,"t":"2026-03-11T04:00:00Z","v":897683,"vw":50.764816},{"c":50.58,"h":52.15,"l":49.39,"n":22091,"o":50.04,"t":"2026-03-12T04:00:00Z","v":1259453,"vw":50.601535},{"c":49.43,"h":51.54,"l":48.9183,"n":25082,"o":50.77,"t":"2026-03-13T04:00:00Z","v":2192770,"vw":49.487161},{"c":50.97,"h":51.48,"l":50.25,"n":19262,"o":50.25,"t":"2026-03-16T04:00:00Z","v":960030,"vw":50.817362},{"c":52.51,"h":52.53,"l":50.575,"n":17946,"o":51.04,"t":"2026-03-17T04:00:00Z","v":854452,"vw":51.849777},{"c":50.06,"h":52.3,"l":49.82,"n":19752,"o":51.72,"t":"2026-03-18T04:00:00Z","v":1431570,"vw":50.353689},{"c":51.28,"h":51.77,"l":48.76,"n":20008,"o":48.92,"t":"2026-03-19T04:00:00Z","v":968136,"vw":50.524979},{"c":50.12,"h":52.12,"l":49.38,"n":19221,"o":51.22,"t":"2026-03-20T04:00:00Z","v":1951044,"vw":50.280624},{"c":52.6,"h":53.97,"l":51,"n":28222,"o":51.12,"t":"2026-03-23T04:00:00Z","v":1585019,"vw":52.841131},{"c":53.01,"h":53.7,"l":51.53,"n":22589,"o":52.17,"t":"2026-03-24T04:00:00Z","v":971300,"vw":52.704482},{"c":53.36,"h":55.25,"l":52.42,"n":22495,"o":54.46,"t":"2026-03-25T04:00:00Z","v":1472814,"vw":53.623857},{"c":50.8,"h":52.82,"l":50.73,"n":22439,"o":52.05,"t":"2026-03-26T04:00:00Z","v":1155736,"vw":51.449468},{"c":50.42,"h":51.0853,"l":48.77,"n":21721,"o":50,"t":"2026-03-27T04:00:00Z","v":1041520,"vw":50.133227},{"c":47.41,"h":50.85,"l":47.18,"n":24128,"o":50.693,"t":"2026-03-30T04:00:00Z","v":1171269,"vw":48.145893},{"c":53.2,"h":53.28,"l":49.3,"n":27111,"o":50.17,"t":"2026-03-31T04:00:00Z","v":1698457,"vw":51.797019},{"c":54.82,"h":57.445,"l":54.45,"n":30055,"o":54.74,"t":"2026-04-01T04:00:00Z","v":1594569,"vw":55.938533},{"c":53.37,"h":54.9,"l":51.71,"n":24611,"o":52,"t":"2026-04-02T04:00:00Z","v":1157270,"vw":53.264704},{"c":53.3,"h":54.23,"l":52.6,"n":15021,"o":53.32,"t":"2026-04-06T04:00:00Z","v":603940,"vw":53.299699},{"c":51.58,"h":53.13,"l":50.5,"n":20581,"o":52.61,"t":"2026-04-07T04:00:00Z","v":1079676,"vw":51.404319},{"c":54.55,"h":56.845,"l":53.8201,"n":27429,"o":55.09,"t":"2026-04-08T04:00:00Z","v":1479979,"vw":54.965598},{"c":53.59,"h":54.93,"l":53.11,"n":19790,"o":54.25,"t":"2026-04-09T04:00:00Z","v":913107,"vw":53.852741},{"c":53.83,"h":54.97,"l":53.54,"n":16613,"o":54.14,"t":"2026-04-10T04:00:00Z","v":592211,"vw":54.135444},{"c":54.61,"h":55.2,"l":52.41,"n":18288,"o":52.78,"t":"2026-04-13T04:00:00Z","v":812941,"vw":54.2755},{"c":56.56,"h":57.13,"l":55.8003,"n":20620,"o":56.44,"t":"2026-04-14T04:00:00Z","v":862013,"vw":56.469174},{"c":58.74,"h":61.9753,"l":58.04,"n":46404,"o":61.035,"t":"2026-04-15T04:00:00Z","v":2766318,"vw":60.050797},{"c":60.56,"h":61.73,"l":57.19,"n":29450,"o":59.18,"t":"2026-04-16T04:00:00Z","v":1656758,"vw":60.010472},{"c":63.17,"h":65.45,"l":61.12,"n":40782,"o":61.98,"t":"2026-04-17T04:00:00Z","v":2374275,"vw":63.79079},{"c":65.13,"h":65.79,"l":62.31,"n":32966,"o":63,"t":"2026-04-20T04:00:00Z","v":1523478,"vw":64.615882},{"c":62.96,"h":67.0783,"l":62.85,"n":31946,"o":65.63,"t":"2026-04-21T04:00:00Z","v":1465216,"vw":64.409832},{"c":63.22,"h":64.8604,"l":61.81,"n":21827,"o":64.33,"t":"2026-04-22T04:00:00Z","v":869513,"vw":62.920734},{"c":62.51,"h":64.215,"l":61.24,"n":18680,"o":63,"t":"2026-04-23T04:00:00Z","v":807085,"vw":62.655089},{"c":59.39,"h":63.99,"l":59.19,"n":30180,"o":63.555,"t":"2026-04-24T04:00:00Z","v":1555606,"vw":60.177088},{"c":59.52,"h":60.14,"l":56.915,"n":33516,"o":59.97,"t":"2026-04-27T04:00:00Z","v":1704501,"vw":58.993177},{"c":57.08,"h":58.64,"l":55.3001,"n":26365,"o":58.64,"t":"2026-04-28T04:00:00Z","v":1746241,"vw":56.645241},{"c":57.35,"h":57.59,"l":55.4,"n":22116,"o":57.16,"t":"2026-04-29T04:00:00Z","v":1144754,"vw":56.866405},{"c":59.1,"h":59.7,"l":57.88,"n":20774,"o":57.88,"t":"2026-04-30T04:00:00Z","v":1029971,"vw":58.941195},{"c":58.89,"h":59.74,"l":56.4,"n":23240,"o":59.43,"t":"2026-05-01T04:00:00Z","v":1113671,"vw":58.353335},{"c":57,"h":60.6,"l":56.52,"n":30946,"o":59,"t":"2026-05-04T04:00:00Z","v":1372978,"vw":57.515008},{"c":58.08,"h":58.72,"l":56.78,"n":27227,"o":57.91,"t":"2026-05-05T04:00:00Z","v":1289881,"vw":57.729746},{"c":61.16,"h":62.835,"l":59.02,"n":54231,"o":59.99,"t":"2026-05-06T04:00:00Z","v":3373653,"vw":60.861869},{"c":56.43,"h":61.39,"l":55.0301,"n":46686,"o":58.15,"t":"2026-05-07T04:00:00Z","v":2811483,"vw":58.023744},{"c":52.29,"h":57.27,"l":50.75,"n":53946,"o":57.27,"t":"2026-05-08T04:00:00Z","v":2924231,"vw":52.302949},{"c":51.71,"h":53.61,"l":51.155,"n":36644,"o":52.1,"t":"2026-05-11T04:00:00Z","v":1987386,"vw":52.086448},{"c":51.32,"h":52,"l":50.11,"n":27366,"o":51.48,"t":"2026-05-12T04:00:00Z","v":1278226,"vw":50.978732},{"c":49.73,"h":50.59,"l":48.1301,"n":41439,"o":50.5,"t":"2026-05-13T04:00:00Z","v":2209303,"vw":49.492405},{"c":50.15,"h":50.39,"l":48.2001,"n":32599,"o":49.5,"t":"2026-05-14T04:00:00Z","v":1692237,"vw":49.467564},{"c":47.32,"h":48.875,"l":46.83,"n":37454,"o":48.79,"t":"2026-05-15T04:00:00Z","v":2162208,"vw":47.461181},{"c":47.05,"h":47.8486,"l":46.1,"n":31453,"o":47.44,"t":"2026-05-18T04:00:00Z","v":2388822,"vw":46.996016},{"c":46.61,"h":46.81,"l":44.2,"n":35978,"o":46.78,"t":"2026-05-19T04:00:00Z","v":2907606,"vw":45.663254},{"c":49.96,"h":50.15,"l":46.94,"n":30180,"o":47.32,"t":"2026-05-20T04:00:00Z","v":1789304,"vw":49.116987},{"c":50.95,"h":51.02,"l":49.52,"n":26293,"o":49.87,"t":"2026-05-21T04:00:00Z","v":1223831,"vw":50.409516},{"c":54.03,"h":55.57,"l":51.8,"n":43814,"o":51.8,"t":"2026-05-22T04:00:00Z","v":2927796,"vw":53.965048},{"c":52.87,"h":56.36,"l":52.5,"n":49914,"o":55.52,"t":"2026-05-26T04:00:00Z","v":3336021,"vw":53.618568},{"c":53.63,"h":54.2,"l":52.11,"n":30121,"o":53,"t":"2026-05-27T04:00:00Z","v":1782646,"vw":53.208712},{"c":48.81,"h":50.25,"l":46.62,"n":119655,"o":49,"t":"2026-05-28T04:00:00Z","v":8684550,"vw":48.99004},{"c":46.425,"h":49.175,"l":45.88,"n":66796,"o":49.175,"t":"2026-05-29T04:00:00Z","v":4908835,"vw":46.765417},{"c":48.4,"h":48.59,"l":45.35,"n":55010,"o":45.99,"t":"2026-06-01T04:00:00Z","v":3696137,"vw":47.2771},{"c":49.09,"h":49.725,"l":48.06,"n":37534,"o":48.34,"t":"2026-06-02T04:00:00Z","v":2326038,"vw":48.84219},{"c":47.21,"h":49.56,"l":47.15,"n":35121,"o":48.87,"t":"2026-06-03T04:00:00Z","v":2866594,"vw":47.909469},{"c":47.41,"h":48.22,"l":46.07,"n":27769,"o":46.81,"t":"2026-06-04T04:00:00Z","v":1539501,"vw":47.264303},{"c":44.02,"h":46.75,"l":43.29,"n":48132,"o":46.505,"t":"2026-06-05T04:00:00Z","v":2851290,"vw":44.819797},{"c":44.33,"h":45.18,"l":44.01,"n":28465,"o":44.43,"t":"2026-06-08T04:00:00Z","v":1855545,"vw":44.511178},{"c":42.52,"h":45.34,"l":40.6999,"n":41668,"o":44.88,"t":"2026-06-09T04:00:00Z","v":2947256,"vw":42.614183},{"c":41.24,"h":43.04,"l":41.05,"n":27538,"o":41.815,"t":"2026-06-10T04:00:00Z","v":1574394,"vw":41.679724},{"c":42.83,"h":43.15,"l":40.92,"n":23397,"o":41.35,"t":"2026-06-11T04:00:00Z","v":1439925,"vw":42.253933},{"c":41.63,"h":43.265,"l":41.56,"n":26144,"o":43.09,"t":"2026-06-12T04:00:00Z","v":1717245,"vw":42.238932},{"c":41.72,"h":44.01,"l":41.58,"n":35623,"o":43.23,"t":"2026-06-15T04:00:00Z","v":2290334,"vw":42.320984},{"c":40.81,"h":43.2649,"l":40.48,"n":29627,"o":41.67,"t":"2026-06-16T04:00:00Z","v":1830743,"vw":41.231588},{"c":40.17,"h":41.665,"l":39.53,"n":25816,"o":40.81,"t":"2026-06-17T04:00:00Z","v":1522282,"vw":40.530779},{"c":41.68,"h":41.73,"l":39.94,"n":27286,"o":40.77,"t":"2026-06-18T04:00:00Z","v":2925775,"vw":41.34473},{"c":40.2,"h":41.37,"l":39.15,"n":37585,"o":41.16,"t":"2026-06-22T04:00:00Z","v":2601851,"vw":40.031798},{"c":38.57,"h":39.22,"l":38.185,"n":36625,"o":38.93,"t":"2026-06-23T04:00:00Z","v":2532146,"vw":38.61947},{"c":39.43,"h":39.7,"l":38.31,"n":34409,"o":38.5,"t":"2026-06-24T04:00:00Z","v":2466243,"vw":39.071114},{"c":40.77,"h":41.25,"l":39.385,"n":34694,"o":39.81,"t":"2026-06-25T04:00:00Z","v":2377590,"vw":40.494293},{"c":41.24,"h":41.54,"l":39.58,"n":29943,"o":40,"t":"2026-06-26T04:00:00Z","v":2308409,"vw":41.06685},{"c":42.14,"h":42.27,"l":40.87,"n":32232,"o":41.52,"t":"2026-06-29T04:00:00Z","v":2514452,"vw":41.735596},{"c":44.95,"h":45.89,"l":41.9,"n":45301,"o":42.2,"t":"2026-06-30T04:00:00Z","v":3119219,"vw":44.747511},{"c":44.96,"h":47.055,"l":44.2564,"n":38867,"o":44.875,"t":"2026-07-01T04:00:00Z","v":2506579,"vw":45.806487},{"c":42.74,"h":45.69,"l":42.135,"n":30547,"o":45.2,"t":"2026-07-02T04:00:00Z","v":1696717,"vw":43.116477},{"c":44.46,"h":44.565,"l":42.87,"n":26086,"o":43,"t":"2026-07-06T04:00:00Z","v":1558298,"vw":44.152596},{"c":41.32,"h":44.1785,"l":40.85,"n":31096,"o":44.07,"t":"2026-07-07T04:00:00Z","v":1607623,"vw":41.555332},{"c":41.69,"h":41.77,"l":39.91,"n":30180,"o":40.29,"t":"2026-07-08T04:00:00Z","v":2063110,"vw":41.112469},{"c":43.15,"h":43.21,"l":41.11,"n":25361,"o":42.45,"t":"2026-07-09T04:00:00Z","v":1627720,"vw":42.761604},{"c":43.64,"h":44.5,"l":43.02,"n":22845,"o":43.57,"t":"2026-07-10T04:00:00Z","v":1792933,"vw":43.637639},{"c":42.43,"h":43.75,"l":41.87,"n":27015,"o":43.06,"t":"2026-07-13T04:00:00Z","v":1417859,"vw":42.594813},{"c":43.66,"h":43.9,"l":42.6001,"n":20040,"o":42.89,"t":"2026-07-14T04:00:00Z","v":1001818,"vw":43.433109},{"c":42.64,"h":45.1,"l":42.335,"n":24164,"o":43.93,"t":"2026-07-15T04:00:00Z","v":1153954,"vw":43.125602},{"c":41.98,"h":43.37,"l":41.566,"n":24239,"o":42.565,"t":"2026-07-16T04:00:00Z","v":1355031,"vw":42.361669},{"c":41.25,"h":42.35,"l":40.16,"n":27619,"o":40.5,"t":"2026-07-17T04:00:00Z","v":1640292,"vw":41.41744},{"c":40.83,"h":41.9888,"l":40.36,"n":21641,"o":41.97,"t":"2026-07-20T04:00:00Z","v":1094963,"vw":40.942376},{"c":42.86,"h":43.06,"l":41.11,"n":20318,"o":41.605,"t":"2026-07-21T04:00:00Z","v":967234,"vw":42.524104},{"c":42.46,"h":42.76,"l":41.93,"n":17959,"o":42.61,"t":"2026-07-22T04:00:00Z","v":788727,"vw":42.394519},{"c":40.57,"h":42.7751,"l":40.16,"n":24231,"o":41.88,"t":"2026-07-23T04:00:00Z","v":965491,"vw":40.870769},{"c":40.15,"h":40.73,"l":39.16,"n":30649,"o":40.61,"t":"2026-07-24T04:00:00Z","v":1809361,"vw":39.997204},{"c":41.49,"h":41.75,"l":40.16,"n":27901,"o":40.78,"t":"2026-07-27T04:00:00Z","v":1386799,"vw":41.076288},{"c":42.34,"h":42.89,"l":39.5,"n":37263,"o":40.53,"t":"2026-07-28T04:00:00Z","v":2568997,"vw":41.20382},{"c":40.34,"h":42.17,"l":40,"n":25389,"o":41.68,"t":"2026-07-29T04:00:00Z","v":1424109,"vw":40.717172},{"c":42.94,"h":43.0483,"l":41,"n":24997,"o":41.37,"t":"2026-07-30T04:00:00Z","v":1249153,"vw":42.473712},{"c":43.05,"h":43.75,"l":41.575,"n":22299,"o":43.4,"t":"2026-07-31T04:00:00Z","v":1072416,"vw":42.820028},{"c":45.85,"h":46.275,"l":43,"n":28055,"o":43.21,"t":"2026-08-03T04:00:00Z","v":1700863,"vw":45.461249},{"c":47.46,"h":47.75,"l":46.17,"n":30419,"o":47,"t":"2026-08-04T04:00:00Z","v":1910591,"vw":47.215011},{"c":46.52,"h":48.24,"l":46.49,"n":34325,"o":47.82,"t":"2026-08-05T04:00:00Z","v":2042018,"vw":47.05458},{"c":39.6,"h":44.38,"l":39.58,"n":78345,"o":43.61,"t":"2026-08-06T04:00:00Z","v":5085369,"vw":41.108853},{"c":40.18,"h":42,"l":39.61,"n":41733,"o":40.65,"t":"2026-08-07T04:00:00Z","v":2338411,"vw":40.373258},{"c":40.11,"h":40.8859,"l":39.12,"n":35749,"o":40.175,"t":"2026-08-10T04:00:00Z","v":2052008,"vw":40.227803},{"c":41.69,"h":42.01,"l":40.67,"n":27575,"o":40.67,"t":"2026-08-11T04:00:00Z","v":1382824,"vw":41.478533},{"c":41.19,"h":42.65,"l":40.9601,"n":28880,"o":42.49,"t":"2026-08-12T04:00:00Z","v":1347195,"vw":41.383551},{"c":41.8,"h":42.51,"l":40.8116,"n":22750,"o":40.86,"t":"2026-08-13T04:00:00Z","v":1205350,"vw":41.884871},{"c":42.7,"h":42.87,"l":41.8,"n":20000,"o":42.005,"t":"2026-08-14T04:00:00Z","v":962143,"vw":42.570403},{"c":42.35,"h":43.88,"l":42.135,"n":26371,"o":43.06,"t":"2026-08-17T04:00:00Z","v":1790450,"vw":42.68188},{"c":40.46,"h":41.23,"l":40.05,"n":28647,"o":40.99,"t":"2026-08-18T04:00:00Z","v":1557618,"vw":40.451104},{"c":42.02,"h":42.38,"l":39.67,"n":24226,"o":40.56,"t":"2026-08-19T04:00:00Z","v":2186776,"vw":41.372989},{"c":41.46,"h":41.689,"l":40.47,"n":27302,"o":41.49,"t":"2026-08-20T04:00:00Z","v":1445464,"vw":41.013927},{"c":41.83,"h":42.75,"l":41.58,"n":24948,"o":41.99,"t":"2026-08-21T04:00:00Z","v":2219709,"vw":42.148799},{"c":40.03,"h":41.56,"l":39.93,"n":25883,"o":41.47,"t":"2026-08-24T04:00:00Z","v":1498512,"vw":40.364636},{"c":40.41,"h":41.11,"l":39.84,"n":19401,"o":40.8,"t":"2026-08-25T04:00:00Z","v":1083435,"vw":40.443677},{"c":40.61,"h":41.655,"l":40.27,"n":18615,"o":40.31,"t":"2026-08-26T04:00:00Z","v":1010756,"vw":40.702456},{"c":41.14,"h":42.15,"l":40.53,"n":23578,"o":41.11,"t":"2026-08-27T04:00:00Z","v":1387501,"vw":41.369214},{"c":39.875,"h":41.59,"l":39.79,"n":23212,"o":41.14,"t":"2026-08-28T04:00:00Z","v":1334708,"vw":40.236587},{"c":39.67,"h":40.0898,"l":39.12,"n":24183,"o":39.77,"t":"2026-08-31T04:00:00Z","v":1563951,"vw":39.594208},{"c":38.22,"h":39.1601,"l":37.68,"n":40356,"o":38.98,"t":"2026-09-01T04:00:00Z","v":2411422,"vw":38.21512},{"c":39.87,"h":40.0679,"l":38.2586,"n":22646,"o":38.3,"t":"2026-09-02T04:00:00Z","v":1287829,"vw":39.625428},{"c":41.6,"h":41.74,"l":40,"n":24622,"o":40.3,"t":"2026-09-03T04:00:00Z","v":1346147,"vw":41.200616},{"c":42.94,"h":43,"l":41.6,"n":26829,"o":41.67,"t":"2026-09-04T04:00:00Z","v":1429199,"vw":42.604972},{"c":43.3,"h":44.31,"l":42.6121,"n":34320,"o":43.185,"t":"2026-09-08T04:00:00Z","v":2086663,"vw":43.437346},{"c":42.62,"h":43.53,"l":42.61,"n":27041,"o":42.72,"t":"2026-09-09T04:00:00Z","v":1503105,"vw":42.972846},{"c":41.1,"h":42.6,"l":40.96,"n":24342,"o":41.5,"t":"2026-09-10T04:00:00Z","v":1173365,"vw":41.432144},{"c":42.13,"h":42.9899,"l":41.75,"n":23939,"o":41.91,"t":"2026-09-11T04:00:00Z","v":1522351,"vw":42.36676},{"c":41.6,"h":42.2,"l":40.3,"n":27264,"o":40.5,"t":"2026-09-14T04:00:00Z","v":1318266,"vw":41.392136},{"c":42.77,"h":43.21,"l":41.6,"n":34517,"o":41.6,"t":"2026-09-15T04:00:00Z","v":1618946,"vw":42.654385},{"c":43.11,"h":43.5,"l":41.8,"n":30472,"o":43.21,"t":"2026-09-16T04:00:00Z","v":2117248,"vw":42.769431},{"c":44.61,"h":45.55,"l":43.918,"n":30512,"o":44.6,"t":"2026-09-17T04:00:00Z","v":2365240,"vw":44.69128},{"c":41.89,"h":44.86,"l":41.6,"n":34168,"o":44.7,"t":"2026-09-18T04:00:00Z","v":3919516,"vw":42.097372},{"c":43.96,"h":44.08,"l":42.14,"n":27463,"o":42.42,"t":"2026-09-21T04:00:00Z","v":1893097,"vw":43.560556},{"c":45.07,"h":45.6362,"l":43.7,"n":30313,"o":44.35,"t":"2026-09-22T04:00:00Z","v":1992167,"vw":44.837944},{"c":43.69,"h":45.39,"l":43.67,"n":25999,"o":45.05,"t":"2026-09-23T04:00:00Z","v":1672432,"vw":44.173078},{"c":44.04,"h":44.1,"l":42.57,"n":22628,"o":43.2,"t":"2026-09-24T04:00:00Z","v":1417678,"vw":43.598339},{"c":43.47,"h":44.525,"l":43.36,"n":19588,"o":44.39,"t":"2026-09-25T04:00:00Z","v":916429,"vw":43.792756},{"c":42,"h":43.25,"l":41.87,"n":19210,"o":42.765,"t":"2026-09-28T04:00:00Z","v":899811,"vw":42.342026},{"c":41.51,"h":42.555,"l":41.3001,"n":21719,"o":42.515,"t":"2026-09-29T04:00:00Z","v":1087152,"vw":41.797968},{"c":42.07,"h":42.5286,"l":41.52,"n":18403,"o":42.05,"t":"2026-09-30T04:00:00Z","v":1161705,"vw":42.073658},{"c":43.17,"h":44.3,"l":42,"n":28451,"o":42.19,"t":"2026-10-01T04:00:00Z","v":1786165,"vw":43.092736},{"c":43.28,"h":44.285,"l":43.08,"n":20043,"o":44.075,"t":"2026-10-02T04:00:00Z","v":1248594,"vw":43.619152},{"c":42.87,"h":43.5238,"l":41.9117,"n":25640,"o":43.29,"t":"2026-10-05T04:00:00Z","v":1365802,"vw":42.776737},{"c":44.15,"h":44.35,"l":42.655,"n":25808,"o":43.21,"t":"2026-10-06T04:00:00Z","v":1621608,"vw":43.91882},{"c":43.31,"h":44.2,"l":42.39,"n":22578,"o":43.27,"t":"2026-10-07T04:00:00Z","v":1340613,"vw":43.364543},{"c":42.06,"h":42.8,"l":41.4579,"n":25879,"o":42.48,"t":"2026-10-08T04:00:00Z","v":1969897,"vw":41.990381},{"c":42.63,"h":43.18,"l":41.95,"n":21663,"o":42.68,"t":"2026-10-09T04:00:00Z","v":1151911,"vw":42.601846},{"c":40.78,"h":42.49,"l":40.72,"n":18455,"o":42.26,"t":"2026-10-12T04:00:00Z","v":1133367,"vw":41.423256},{"c":40.89,"h":41.06,"l":39.44,"n":21793,"o":40.15,"t":"2026-10-13T04:00:00Z","v":1246054,"vw":40.34276},{"c":37.9,"h":40.08,"l":37.35,"n":29283,"o":40.01,"t":"2026-10-14T04:00:00Z","v":1703171,"vw":38.318456},{"c":39.76,"h":40.36,"l":36.4708,"n":29663,"o":36.94,"t":"2026-10-15T04:00:00Z","v":2166146,"vw":39.149928}],"volatilityBars":[{"c":43,"h":43,"l":42.69,"n":25,"o":42.69,"t":"2026-10-08T08:00:00Z","v":1151,"vw":42.84736},{"c":42.88,"h":42.88,"l":42.88,"n":5,"o":42.88,"t":"2026-10-08T09:45:00Z","v":418,"vw":42.88},{"c":42.75,"h":42.75,"l":42.75,"n":9,"o":42.75,"t":"2026-10-08T10:30:00Z","v":229,"vw":42.75},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-10-08T11:00:00Z","v":200,"vw":42.8},{"c":42.6,"h":42.6,"l":42.5781,"n":16,"o":42.5781,"t":"2026-10-08T11:15:00Z","v":1064,"vw":42.583498},{"c":42.64,"h":42.65,"l":42.64,"n":66,"o":42.65,"t":"2026-10-08T12:00:00Z","v":1869,"vw":42.64582},{"c":42.6013,"h":42.67,"l":42.6013,"n":6,"o":42.67,"t":"2026-10-08T12:30:00Z","v":711,"vw":42.620788},{"c":42.56,"h":42.6,"l":42.56,"n":48,"o":42.6,"t":"2026-10-08T12:45:00Z","v":1683,"vw":42.574773},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-08T13:00:00Z","v":100,"vw":42.72},{"c":42.5,"h":42.56,"l":42.5,"n":18,"o":42.56,"t":"2026-10-08T13:15:00Z","v":422,"vw":42.524793},{"c":41.83,"h":42.8,"l":41.6329,"n":1596,"o":42.48,"t":"2026-10-08T13:30:00Z","v":116735,"vw":42.115438},{"c":41.535,"h":41.91,"l":41.48,"n":1153,"o":41.85,"t":"2026-10-08T13:45:00Z","v":59842,"vw":41.683703},{"c":41.84,"h":41.96,"l":41.52,"n":1239,"o":41.59,"t":"2026-10-08T14:00:00Z","v":62740,"vw":41.777711},{"c":42.085,"h":42.18,"l":41.77,"n":1211,"o":41.81,"t":"2026-10-08T14:15:00Z","v":74913,"vw":42.005943},{"c":41.7635,"h":42.13,"l":41.75,"n":825,"o":42.08,"t":"2026-10-08T14:30:00Z","v":36139,"vw":41.906679},{"c":41.9651,"h":42.23,"l":41.7,"n":1179,"o":41.785,"t":"2026-10-08T14:45:00Z","v":63484,"vw":41.995876},{"c":41.72,"h":42,"l":41.63,"n":844,"o":41.95,"t":"2026-10-08T15:00:00Z","v":40581,"vw":41.769297},{"c":42.03,"h":42.125,"l":41.66,"n":1426,"o":41.695,"t":"2026-10-08T15:15:00Z","v":103866,"vw":41.89674},{"c":41.99,"h":42.02,"l":41.86,"n":629,"o":41.96,"t":"2026-10-08T15:30:00Z","v":28881,"vw":41.938813},{"c":42.04,"h":42.04,"l":41.9,"n":588,"o":41.9501,"t":"2026-10-08T15:45:00Z","v":21291,"vw":41.963453},{"c":42.25,"h":42.3,"l":41.9863,"n":523,"o":42.05,"t":"2026-10-08T16:00:00Z","v":21415,"vw":42.116947},{"c":42.21,"h":42.7,"l":42.17,"n":755,"o":42.265,"t":"2026-10-08T16:15:00Z","v":32648,"vw":42.39435},{"c":42.2,"h":42.33,"l":42.175,"n":496,"o":42.24,"t":"2026-10-08T16:30:00Z","v":21069,"vw":42.273432},{"c":41.95,"h":42.1,"l":41.7542,"n":779,"o":42.1,"t":"2026-10-08T16:45:00Z","v":43586,"vw":41.878248},{"c":42.02,"h":42.03,"l":41.6,"n":778,"o":41.93,"t":"2026-10-08T17:00:00Z","v":38367,"vw":41.864841},{"c":41.69,"h":42.1,"l":41.61,"n":655,"o":42.1,"t":"2026-10-08T17:15:00Z","v":25735,"vw":41.853078},{"c":41.6745,"h":41.775,"l":41.4579,"n":877,"o":41.67,"t":"2026-10-08T17:30:00Z","v":40331,"vw":41.612123},{"c":41.55,"h":41.69,"l":41.495,"n":628,"o":41.58,"t":"2026-10-08T17:45:00Z","v":16798,"vw":41.569899},{"c":41.87,"h":41.93,"l":41.505,"n":723,"o":41.54,"t":"2026-10-08T18:00:00Z","v":41629,"vw":41.763703},{"c":41.88,"h":41.945,"l":41.798,"n":509,"o":41.87,"t":"2026-10-08T18:15:00Z","v":23984,"vw":41.862041},{"c":41.91,"h":41.96,"l":41.7675,"n":727,"o":41.84,"t":"2026-10-08T18:30:00Z","v":32480,"vw":41.874246},{"c":41.8,"h":41.97,"l":41.8,"n":738,"o":41.92,"t":"2026-10-08T18:45:00Z","v":36419,"vw":41.889094},{"c":41.89,"h":41.95,"l":41.75,"n":919,"o":41.78,"t":"2026-10-08T19:00:00Z","v":48383,"vw":41.872583},{"c":41.965,"h":42.175,"l":41.8199,"n":1017,"o":41.91,"t":"2026-10-08T19:15:00Z","v":59620,"vw":41.984291},{"c":41.98,"h":42.1,"l":41.94,"n":1311,"o":42.02,"t":"2026-10-08T19:30:00Z","v":57255,"vw":42.022293},{"c":42.05,"h":42.15,"l":41.99,"n":3056,"o":41.99,"t":"2026-10-08T19:45:00Z","v":138333,"vw":42.072683},{"c":41.3281,"h":42.06,"l":41.3281,"n":21,"o":42.06,"t":"2026-10-08T20:00:00Z","v":666341,"vw":42.057802},{"c":42.11,"h":42.25,"l":42.11,"n":3,"o":42.25,"t":"2026-10-08T20:45:00Z","v":360,"vw":42.149326},{"c":41.441,"h":41.441,"l":41.441,"n":3,"o":41.441,"t":"2026-10-08T21:15:00Z","v":266,"vw":41.441},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-08T21:30:00Z","v":100,"vw":42},{"c":41.5113,"h":41.5113,"l":41.5113,"n":1,"o":41.5113,"t":"2026-10-08T21:45:00Z","v":1119,"vw":41.5113},{"c":42.17,"h":42.17,"l":42.11,"n":5,"o":42.11,"t":"2026-10-08T22:15:00Z","v":690,"vw":42.150294},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-08T22:45:00Z","v":367,"vw":41.5},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-08T23:30:00Z","v":300,"vw":42.17},{"c":42.57,"h":42.64,"l":42.26,"n":14,"o":42.64,"t":"2026-10-09T08:00:00Z","v":4670,"vw":42.329341},{"c":42.68,"h":42.7,"l":42.68,"n":5,"o":42.7,"t":"2026-10-09T09:15:00Z","v":349,"vw":42.68732},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-10-09T09:45:00Z","v":780,"vw":42.8},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-09T10:30:00Z","v":246,"vw":42.58},{"c":42.9148,"h":42.9148,"l":42.41,"n":15,"o":42.45,"t":"2026-10-09T11:00:00Z","v":1073,"vw":42.505669},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-10-09T11:30:00Z","v":100,"vw":42.67},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-09T12:00:00Z","v":300,"vw":42.75},{"c":42.6,"h":42.64,"l":42.6,"n":9,"o":42.63,"t":"2026-10-09T12:30:00Z","v":2072,"vw":42.618833},{"c":42.7516,"h":42.7516,"l":42.7516,"n":2,"o":42.7516,"t":"2026-10-09T12:45:00Z","v":102,"vw":42.7516},{"c":42.704,"h":42.704,"l":42.704,"n":1,"o":42.704,"t":"2026-10-09T13:00:00Z","v":100,"vw":42.704},{"c":42.5,"h":42.69,"l":42.5,"n":20,"o":42.69,"t":"2026-10-09T13:15:00Z","v":1282,"vw":42.56983},{"c":42.185,"h":42.7899,"l":42,"n":875,"o":42.68,"t":"2026-10-09T13:30:00Z","v":54330,"vw":42.48399},{"c":42.49,"h":42.49,"l":41.95,"n":715,"o":42.18,"t":"2026-10-09T13:45:00Z","v":39378,"vw":42.242959},{"c":42.6,"h":42.87,"l":42.48,"n":794,"o":42.499,"t":"2026-10-09T14:00:00Z","v":34301,"vw":42.671697},{"c":42.73,"h":42.9,"l":42.48,"n":555,"o":42.53,"t":"2026-10-09T14:15:00Z","v":24492,"vw":42.750281},{"c":42.84,"h":42.8999,"l":42.72,"n":565,"o":42.79,"t":"2026-10-09T14:30:00Z","v":25991,"vw":42.815631},{"c":42.94,"h":43.18,"l":42.785,"n":700,"o":42.785,"t":"2026-10-09T14:45:00Z","v":46150,"vw":43.000804},{"c":42.44,"h":42.9401,"l":42.4375,"n":859,"o":42.9401,"t":"2026-10-09T15:00:00Z","v":43654,"vw":42.623472},{"c":42.3,"h":42.56,"l":42.26,"n":829,"o":42.44,"t":"2026-10-09T15:15:00Z","v":43787,"vw":42.406686},{"c":42.56,"h":42.6,"l":42.26,"n":630,"o":42.26,"t":"2026-10-09T15:30:00Z","v":28297,"vw":42.49329},{"c":42.42,"h":42.61,"l":42.42,"n":489,"o":42.58,"t":"2026-10-09T15:45:00Z","v":17226,"vw":42.554347},{"c":42.395,"h":42.63,"l":42.39,"n":509,"o":42.42,"t":"2026-10-09T16:00:00Z","v":26967,"vw":42.489988},{"c":42.37,"h":42.4157,"l":42.32,"n":420,"o":42.355,"t":"2026-10-09T16:15:00Z","v":15504,"vw":42.34658},{"c":42.37,"h":42.4,"l":42.245,"n":443,"o":42.365,"t":"2026-10-09T16:30:00Z","v":15795,"vw":42.335259},{"c":42.305,"h":42.43,"l":42.2689,"n":458,"o":42.4095,"t":"2026-10-09T16:45:00Z","v":18669,"vw":42.335112},{"c":42.415,"h":42.45,"l":42.3,"n":468,"o":42.3,"t":"2026-10-09T17:00:00Z","v":20850,"vw":42.379431},{"c":42.45,"h":42.5599,"l":42.41,"n":717,"o":42.425,"t":"2026-10-09T17:15:00Z","v":27086,"vw":42.45843},{"c":42.3,"h":42.535,"l":42.13,"n":869,"o":42.53,"t":"2026-10-09T17:30:00Z","v":46248,"vw":42.341936},{"c":42.57,"h":42.65,"l":42.3193,"n":987,"o":42.35,"t":"2026-10-09T17:45:00Z","v":43775,"vw":42.449308},{"c":42.6799,"h":42.71,"l":42.56,"n":739,"o":42.56,"t":"2026-10-09T18:00:00Z","v":18317,"vw":42.64153},{"c":42.43,"h":42.625,"l":42.43,"n":553,"o":42.6,"t":"2026-10-09T18:15:00Z","v":14550,"vw":42.557645},{"c":42.47,"h":42.52,"l":42.44,"n":438,"o":42.47,"t":"2026-10-09T18:30:00Z","v":12078,"vw":42.485194},{"c":42.61,"h":42.64,"l":42.485,"n":706,"o":42.485,"t":"2026-10-09T18:45:00Z","v":29501,"vw":42.586595},{"c":42.64,"h":42.69,"l":42.62,"n":762,"o":42.63,"t":"2026-10-09T19:00:00Z","v":22884,"vw":42.645809},{"c":42.7,"h":42.785,"l":42.63,"n":600,"o":42.645,"t":"2026-10-09T19:15:00Z","v":20420,"vw":42.700355},{"c":42.735,"h":42.8,"l":42.7,"n":849,"o":42.715,"t":"2026-10-09T19:30:00Z","v":35408,"vw":42.741616},{"c":42.62,"h":42.925,"l":42.605,"n":3651,"o":42.75,"t":"2026-10-09T19:45:00Z","v":242667,"vw":42.725125},{"c":42.99,"h":42.99,"l":42.63,"n":39,"o":42.63,"t":"2026-10-09T20:00:00Z","v":154319,"vw":42.630247},{"c":42.7693,"h":42.7693,"l":42.66,"n":5,"o":42.66,"t":"2026-10-09T20:15:00Z","v":240,"vw":42.718931},{"c":42.61,"h":42.61,"l":42.61,"n":4,"o":42.61,"t":"2026-10-09T20:30:00Z","v":125,"vw":42.61},{"c":42.51,"h":42.51,"l":42.51,"n":4,"o":42.51,"t":"2026-10-09T21:00:00Z","v":300,"vw":42.51},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-09T21:30:00Z","v":100,"vw":42.58},{"c":42.6606,"h":42.6606,"l":42.6606,"n":2,"o":42.6606,"t":"2026-10-09T21:45:00Z","v":501,"vw":42.6606},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-09T23:00:00Z","v":170,"vw":42.58},{"c":42.629,"h":42.629,"l":42.629,"n":2,"o":42.629,"t":"2026-10-09T23:45:00Z","v":125,"vw":42.629},{"c":42.68,"h":42.75,"l":42.68,"n":57,"o":42.75,"t":"2026-10-12T08:15:00Z","v":784,"vw":42.715},{"c":42.51,"h":42.51,"l":42.51,"n":9,"o":42.51,"t":"2026-10-12T09:00:00Z","v":462,"vw":42.51},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-12T09:15:00Z","v":257,"vw":42.65},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-12T09:45:00Z","v":600,"vw":42.92},{"c":42.63,"h":43,"l":42.63,"n":15,"o":42.63,"t":"2026-10-12T10:30:00Z","v":1220,"vw":42.77871},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-12T10:45:00Z","v":100,"vw":42.65},{"c":42.6,"h":42.63,"l":42.6,"n":9,"o":42.63,"t":"2026-10-12T11:00:00Z","v":469,"vw":42.613636},{"c":42.64,"h":42.64,"l":42.5,"n":2,"o":42.5,"t":"2026-10-12T12:00:00Z","v":208,"vw":42.567308},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-10-12T12:45:00Z","v":151,"vw":42.5},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-12T13:00:00Z","v":100,"vw":42.63},{"c":42.23,"h":42.35,"l":42.15,"n":21,"o":42.16,"t":"2026-10-12T13:15:00Z","v":1668,"vw":42.247848},{"c":42.115,"h":42.49,"l":41.95,"n":872,"o":42.26,"t":"2026-10-12T13:30:00Z","v":57406,"vw":42.174717},{"c":41.72,"h":42.1956,"l":41.72,"n":629,"o":42.075,"t":"2026-10-12T13:45:00Z","v":26662,"vw":41.994593},{"c":41.97,"h":41.97,"l":41.56,"n":584,"o":41.74,"t":"2026-10-12T14:00:00Z","v":28802,"vw":41.712308},{"c":41.9,"h":41.96,"l":41.7701,"n":522,"o":41.905,"t":"2026-10-12T14:15:00Z","v":23728,"vw":41.843016},{"c":41.84,"h":42.025,"l":41.7815,"n":657,"o":41.87,"t":"2026-10-12T14:30:00Z","v":25651,"vw":41.887755},{"c":41.9,"h":41.94,"l":41.785,"n":333,"o":41.79,"t":"2026-10-12T14:45:00Z","v":11422,"vw":41.852742},{"c":41.915,"h":42.1,"l":41.85,"n":485,"o":41.885,"t":"2026-10-12T15:00:00Z","v":18331,"vw":41.928987},{"c":41.92,"h":42.05,"l":41.75,"n":585,"o":41.8876,"t":"2026-10-12T15:15:00Z","v":34195,"vw":41.897771},{"c":41.93,"h":42.07,"l":41.93,"n":454,"o":42.02,"t":"2026-10-12T15:30:00Z","v":21641,"vw":41.997776},{"c":42.135,"h":42.15,"l":41.94,"n":462,"o":41.94,"t":"2026-10-12T15:45:00Z","v":23811,"vw":42.032615},{"c":42.21,"h":42.335,"l":42.135,"n":403,"o":42.135,"t":"2026-10-12T16:00:00Z","v":19711,"vw":42.210392},{"c":42.1,"h":42.19,"l":42.0201,"n":309,"o":42.19,"t":"2026-10-12T16:15:00Z","v":15180,"vw":42.09685},{"c":41.94,"h":42.1,"l":41.89,"n":344,"o":41.9954,"t":"2026-10-12T16:30:00Z","v":13878,"vw":41.981515},{"c":41.885,"h":41.97,"l":41.86,"n":450,"o":41.92,"t":"2026-10-12T16:45:00Z","v":22152,"vw":41.905666},{"c":42.01,"h":42.02,"l":41.889,"n":242,"o":41.889,"t":"2026-10-12T17:00:00Z","v":10184,"vw":41.977244},{"c":42.09,"h":42.162,"l":41.95,"n":521,"o":42.02,"t":"2026-10-12T17:15:00Z","v":26548,"vw":42.093633},{"c":42.07,"h":42.14,"l":42.06,"n":221,"o":42.08,"t":"2026-10-12T17:30:00Z","v":11257,"vw":42.08579},{"c":42.055,"h":42.0988,"l":42.0101,"n":533,"o":42.055,"t":"2026-10-12T17:45:00Z","v":19339,"vw":42.055512},{"c":41.605,"h":42.12,"l":41.57,"n":1105,"o":42.06,"t":"2026-10-12T18:00:00Z","v":96097,"vw":41.841606},{"c":41.48,"h":41.61,"l":41.41,"n":705,"o":41.605,"t":"2026-10-12T18:15:00Z","v":39087,"vw":41.503873},{"c":41.515,"h":41.54,"l":41.435,"n":503,"o":41.51,"t":"2026-10-12T18:30:00Z","v":33885,"vw":41.483358},{"c":41.31,"h":41.49,"l":41.2918,"n":637,"o":41.48,"t":"2026-10-12T18:45:00Z","v":25448,"vw":41.354874},{"c":41.34,"h":41.43,"l":41.29,"n":559,"o":41.29,"t":"2026-10-12T19:00:00Z","v":26389,"vw":41.336458},{"c":41.25,"h":41.39,"l":41.25,"n":716,"o":41.3,"t":"2026-10-12T19:15:00Z","v":37708,"vw":41.308451},{"c":40.915,"h":41.31,"l":40.8807,"n":1319,"o":41.31,"t":"2026-10-12T19:30:00Z","v":69433,"vw":41.069375},{"c":40.775,"h":40.94,"l":40.72,"n":3345,"o":40.89,"t":"2026-10-12T19:45:00Z","v":234841,"vw":40.838277},{"c":40.88,"h":40.94,"l":40.78,"n":30,"o":40.78,"t":"2026-10-12T20:00:00Z","v":139657,"vw":40.780516},{"c":41,"h":41,"l":40.88,"n":3,"o":40.88,"t":"2026-10-12T20:15:00Z","v":601,"vw":40.9},{"c":40.78,"h":41,"l":40.78,"n":4,"o":41,"t":"2026-10-12T20:30:00Z","v":1022,"vw":40.978},{"c":41,"h":41.15,"l":41,"n":5,"o":41.15,"t":"2026-10-12T21:30:00Z","v":1208,"vw":41.025},{"c":41,"h":41,"l":40.9,"n":12,"o":40.92,"t":"2026-10-12T21:45:00Z","v":780,"vw":40.972892},{"c":41.255,"h":41.255,"l":41.255,"n":1,"o":41.255,"t":"2026-10-12T22:15:00Z","v":100,"vw":41.255},{"c":40.88,"h":40.88,"l":40.88,"n":6,"o":40.88,"t":"2026-10-12T22:45:00Z","v":187,"vw":40.88},{"c":40.88,"h":41.1166,"l":40.88,"n":10,"o":41.1166,"t":"2026-10-12T23:00:00Z","v":404,"vw":41.0152},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-10-12T23:45:00Z","v":200,"vw":40.8},{"c":40.7,"h":40.8,"l":40.38,"n":114,"o":40.8,"t":"2026-10-13T08:00:00Z","v":3490,"vw":40.573835},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-13T08:30:00Z","v":358,"vw":40.65},{"c":40.65,"h":40.65,"l":40.65,"n":4,"o":40.65,"t":"2026-10-13T09:45:00Z","v":103,"vw":40.65},{"c":40.5416,"h":40.5416,"l":40.5416,"n":19,"o":40.5416,"t":"2026-10-13T10:00:00Z","v":1509,"vw":40.5416},{"c":40.73,"h":40.73,"l":40.73,"n":9,"o":40.73,"t":"2026-10-13T10:15:00Z","v":501,"vw":40.73},{"c":40.74,"h":40.74,"l":40.74,"n":3,"o":40.74,"t":"2026-10-13T10:45:00Z","v":172,"vw":40.74},{"c":40.53,"h":40.53,"l":40.43,"n":21,"o":40.53,"t":"2026-10-13T11:00:00Z","v":2751,"vw":40.52566},{"c":40.364,"h":40.49,"l":40.3,"n":35,"o":40.4594,"t":"2026-10-13T11:15:00Z","v":2483,"vw":40.408963},{"c":40.69,"h":40.69,"l":40.69,"n":6,"o":40.69,"t":"2026-10-13T12:00:00Z","v":1450,"vw":40.69},{"c":40.48,"h":40.65,"l":40.48,"n":10,"o":40.65,"t":"2026-10-13T12:15:00Z","v":481,"vw":40.593333},{"c":40.27,"h":40.29,"l":40.25,"n":16,"o":40.28,"t":"2026-10-13T12:30:00Z","v":1036,"vw":40.272383},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-13T12:45:00Z","v":700,"vw":40.2},{"c":40.1303,"h":40.15,"l":40.1,"n":73,"o":40.15,"t":"2026-10-13T13:00:00Z","v":1481,"vw":40.109793},{"c":40.3,"h":40.3,"l":40.15,"n":35,"o":40.15,"t":"2026-10-13T13:15:00Z","v":1017,"vw":40.174958},{"c":40.5,"h":40.6,"l":39.71,"n":1676,"o":40.15,"t":"2026-10-13T13:30:00Z","v":112239,"vw":40.119601},{"c":40.155,"h":40.7,"l":40.1201,"n":821,"o":40.7,"t":"2026-10-13T13:45:00Z","v":30933,"vw":40.37518},{"c":40.47,"h":40.61,"l":40.125,"n":944,"o":40.18,"t":"2026-10-13T14:00:00Z","v":42314,"vw":40.282406},{"c":40.278,"h":40.43,"l":40.24,"n":444,"o":40.375,"t":"2026-10-13T14:15:00Z","v":21844,"vw":40.346395},{"c":40.14,"h":40.2599,"l":40.05,"n":520,"o":40.2,"t":"2026-10-13T14:30:00Z","v":15378,"vw":40.15629},{"c":39.93,"h":40.125,"l":39.9,"n":745,"o":40.11,"t":"2026-10-13T14:45:00Z","v":42377,"vw":40.021965},{"c":39.9,"h":40.03,"l":39.81,"n":889,"o":39.96,"t":"2026-10-13T15:00:00Z","v":53615,"vw":39.912505},{"c":39.76,"h":39.96,"l":39.76,"n":670,"o":39.86,"t":"2026-10-13T15:15:00Z","v":38639,"vw":39.857313},{"c":39.68,"h":39.795,"l":39.571,"n":801,"o":39.79,"t":"2026-10-13T15:30:00Z","v":34026,"vw":39.709178},{"c":39.785,"h":39.89,"l":39.44,"n":1030,"o":39.655,"t":"2026-10-13T15:45:00Z","v":46723,"vw":39.626589},{"c":39.81,"h":40,"l":39.71,"n":690,"o":39.815,"t":"2026-10-13T16:00:00Z","v":31885,"vw":39.839168},{"c":39.88,"h":39.93,"l":39.775,"n":442,"o":39.7975,"t":"2026-10-13T16:15:00Z","v":19384,"vw":39.877153},{"c":40.1,"h":40.1,"l":39.92,"n":495,"o":39.92,"t":"2026-10-13T16:30:00Z","v":18053,"vw":40.0161},{"c":40.24,"h":40.39,"l":40.04,"n":1154,"o":40.1,"t":"2026-10-13T16:45:00Z","v":84642,"vw":40.250914},{"c":40.0401,"h":40.27,"l":40.0401,"n":578,"o":40.2,"t":"2026-10-13T17:00:00Z","v":35273,"vw":40.146487},{"c":40.13,"h":40.145,"l":40.01,"n":404,"o":40.11,"t":"2026-10-13T17:15:00Z","v":23446,"vw":40.091758},{"c":40.21,"h":40.3,"l":40.09,"n":432,"o":40.1,"t":"2026-10-13T17:30:00Z","v":25416,"vw":40.226488},{"c":40.035,"h":40.21,"l":39.98,"n":581,"o":40.21,"t":"2026-10-13T17:45:00Z","v":21331,"vw":40.092859},{"c":40.31,"h":40.38,"l":40.025,"n":515,"o":40.035,"t":"2026-10-13T18:00:00Z","v":19267,"vw":40.201488},{"c":40.3,"h":40.35,"l":40.1801,"n":349,"o":40.29,"t":"2026-10-13T18:15:00Z","v":11751,"vw":40.285887},{"c":40.27,"h":40.3199,"l":40.23,"n":433,"o":40.265,"t":"2026-10-13T18:30:00Z","v":20388,"vw":40.267424},{"c":40.3999,"h":40.43,"l":40.28,"n":497,"o":40.295,"t":"2026-10-13T18:45:00Z","v":18383,"vw":40.362609},{"c":40.59,"h":40.64,"l":40.33,"n":680,"o":40.36,"t":"2026-10-13T19:00:00Z","v":35055,"vw":40.47547},{"c":40.77,"h":40.84,"l":40.515,"n":984,"o":40.57,"t":"2026-10-13T19:15:00Z","v":55901,"vw":40.715213},{"c":40.94,"h":41,"l":40.755,"n":1084,"o":40.755,"t":"2026-10-13T19:30:00Z","v":48742,"vw":40.895957},{"c":40.91,"h":41.06,"l":40.88,"n":2859,"o":40.92,"t":"2026-10-13T19:45:00Z","v":153300,"vw":40.965548},{"c":41.49,"h":41.49,"l":40.78,"n":51,"o":40.89,"t":"2026-10-13T20:00:00Z","v":157251,"vw":40.891226},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-13T20:15:00Z","v":1005,"vw":40.89},{"c":40.3986,"h":40.3986,"l":40.3986,"n":1,"o":40.3986,"t":"2026-10-13T20:45:00Z","v":140,"vw":40.3986},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-13T21:45:00Z","v":100,"vw":40.99},{"c":40.9698,"h":40.9698,"l":40.9698,"n":1,"o":40.9698,"t":"2026-10-13T22:15:00Z","v":100,"vw":40.9698},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-13T23:00:00Z","v":180,"vw":40.82},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-13T23:30:00Z","v":136,"vw":40.5},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-14T11:00:00Z","v":245,"vw":41},{"c":40.7717,"h":40.9677,"l":40.7717,"n":2,"o":40.9677,"t":"2026-10-14T11:15:00Z","v":220,"vw":40.878609},{"c":40.686,"h":40.89,"l":40.686,"n":5,"o":40.89,"t":"2026-10-14T12:00:00Z","v":398,"vw":40.835985},{"c":40.35,"h":40.41,"l":40.35,"n":29,"o":40.41,"t":"2026-10-14T12:30:00Z","v":734,"vw":40.371215},{"c":40,"h":40.3,"l":40,"n":24,"o":40.23,"t":"2026-10-14T12:45:00Z","v":1346,"vw":40.186208},{"c":40.08,"h":40.08,"l":40,"n":9,"o":40.0024,"t":"2026-10-14T13:00:00Z","v":1915,"vw":40.018587},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-14T13:15:00Z","v":201,"vw":40},{"c":39.51,"h":40.08,"l":39.43,"n":1273,"o":40.01,"t":"2026-10-14T13:30:00Z","v":81938,"vw":39.754148},{"c":39.095,"h":39.7699,"l":39.02,"n":1018,"o":39.57,"t":"2026-10-14T13:45:00Z","v":56528,"vw":39.376322},{"c":39.2,"h":39.41,"l":38.7401,"n":1658,"o":39.1,"t":"2026-10-14T14:00:00Z","v":180665,"vw":39.046274},{"c":38.85,"h":39.26,"l":38.84,"n":1071,"o":39.2,"t":"2026-10-14T14:15:00Z","v":65006,"vw":39.170327},{"c":39.33,"h":39.33,"l":38.75,"n":813,"o":38.96,"t":"2026-10-14T14:30:00Z","v":37951,"vw":38.939096},{"c":38.96,"h":39.28,"l":38.875,"n":714,"o":39.26,"t":"2026-10-14T14:45:00Z","v":26303,"vw":39.086447},{"c":38.68,"h":38.94,"l":38.5806,"n":964,"o":38.94,"t":"2026-10-14T15:00:00Z","v":53796,"vw":38.728292},{"c":38.72,"h":38.85,"l":38.62,"n":740,"o":38.6799,"t":"2026-10-14T15:15:00Z","v":35582,"vw":38.718938},{"c":38.4,"h":38.76,"l":38.285,"n":1223,"o":38.71,"t":"2026-10-14T15:30:00Z","v":52206,"vw":38.513731},{"c":38.37,"h":38.45,"l":38.295,"n":610,"o":38.36,"t":"2026-10-14T15:45:00Z","v":23648,"vw":38.367934},{"c":38.1,"h":38.4,"l":38.06,"n":831,"o":38.3446,"t":"2026-10-14T16:00:00Z","v":30755,"vw":38.255436},{"c":38.05,"h":38.2185,"l":38.02,"n":746,"o":38.06,"t":"2026-10-14T16:15:00Z","v":33852,"vw":38.098928},{"c":38.3,"h":38.305,"l":37.96,"n":1246,"o":38.05,"t":"2026-10-14T16:30:00Z","v":80241,"vw":38.07812},{"c":38.2,"h":38.3188,"l":38.13,"n":683,"o":38.25,"t":"2026-10-14T16:45:00Z","v":23233,"vw":38.183386},{"c":38.04,"h":38.32,"l":38.0193,"n":663,"o":38.21,"t":"2026-10-14T17:00:00Z","v":32191,"vw":38.148339},{"c":37.88,"h":38.1,"l":37.86,"n":835,"o":38,"t":"2026-10-14T17:15:00Z","v":38382,"vw":37.966993},{"c":37.82,"h":37.9472,"l":37.71,"n":762,"o":37.8795,"t":"2026-10-14T17:30:00Z","v":31822,"vw":37.81883},{"c":37.725,"h":37.9,"l":37.65,"n":1362,"o":37.79,"t":"2026-10-14T17:45:00Z","v":73313,"vw":37.7706},{"c":37.55,"h":37.74,"l":37.41,"n":1931,"o":37.725,"t":"2026-10-14T18:00:00Z","v":112889,"vw":37.601909},{"c":37.485,"h":37.58,"l":37.465,"n":706,"o":37.55,"t":"2026-10-14T18:15:00Z","v":23829,"vw":37.510722},{"c":37.495,"h":37.58,"l":37.35,"n":1040,"o":37.485,"t":"2026-10-14T18:30:00Z","v":42830,"vw":37.43289},{"c":37.7,"h":37.71,"l":37.49,"n":596,"o":37.495,"t":"2026-10-14T18:45:00Z","v":27767,"vw":37.618006},{"c":37.64,"h":37.705,"l":37.5601,"n":801,"o":37.705,"t":"2026-10-14T19:00:00Z","v":40984,"vw":37.634041},{"c":37.775,"h":37.91,"l":37.59,"n":934,"o":37.62,"t":"2026-10-14T19:15:00Z","v":39783,"vw":37.755115},{"c":37.8301,"h":37.96,"l":37.715,"n":1279,"o":37.76,"t":"2026-10-14T19:30:00Z","v":59169,"vw":37.835736},{"c":37.91,"h":37.91,"l":37.715,"n":3724,"o":37.83,"t":"2026-10-14T19:45:00Z","v":209442,"vw":37.827313},{"c":37.78,"h":38.01,"l":37.78,"n":46,"o":37.9,"t":"2026-10-14T20:00:00Z","v":162964,"vw":37.899994},{"c":38,"h":38,"l":37.95,"n":32,"o":38,"t":"2026-10-14T20:15:00Z","v":848,"vw":37.9875},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-14T20:30:00Z","v":300,"vw":38.2},{"c":37.9061,"h":37.92,"l":37.9,"n":24,"o":37.92,"t":"2026-10-14T20:45:00Z","v":699,"vw":37.912295},{"c":37.91,"h":37.91,"l":37.91,"n":5,"o":37.91,"t":"2026-10-14T21:00:00Z","v":151,"vw":37.91},{"c":37.91,"h":37.91,"l":37.91,"n":5,"o":37.91,"t":"2026-10-14T21:15:00Z","v":252,"vw":37.91},{"c":37.85,"h":37.91,"l":37.85,"n":12,"o":37.91,"t":"2026-10-14T21:30:00Z","v":508,"vw":37.896333},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-10-14T21:45:00Z","v":120,"vw":38.27},{"c":37.73,"h":37.85,"l":37.73,"n":38,"o":37.85,"t":"2026-10-14T22:00:00Z","v":882,"vw":37.808398},{"c":37.74,"h":37.884,"l":37.74,"n":17,"o":37.75,"t":"2026-10-14T22:15:00Z","v":1632,"vw":37.76185},{"c":37.73,"h":37.75,"l":37.73,"n":16,"o":37.73,"t":"2026-10-14T22:30:00Z","v":1000,"vw":37.744629},{"c":37.9225,"h":37.9225,"l":37.9225,"n":2,"o":37.9225,"t":"2026-10-14T23:00:00Z","v":320,"vw":37.9225},{"c":37.5,"h":37.65,"l":37.5,"n":9,"o":37.65,"t":"2026-10-14T23:15:00Z","v":2594,"vw":37.521644},{"c":37.35,"h":37.51,"l":37.35,"n":59,"o":37.51,"t":"2026-10-14T23:45:00Z","v":3050,"vw":37.48862},{"c":37.19,"h":37.64,"l":37.19,"n":124,"o":37.5,"t":"2026-10-15T08:00:00Z","v":4294,"vw":37.512106},{"c":37.36,"h":37.46,"l":37.36,"n":13,"o":37.46,"t":"2026-10-15T08:15:00Z","v":615,"vw":37.426466},{"c":37.41,"h":37.41,"l":37.41,"n":2,"o":37.41,"t":"2026-10-15T08:30:00Z","v":115,"vw":37.41},{"c":37.42,"h":37.42,"l":37.42,"n":1,"o":37.42,"t":"2026-10-15T09:15:00Z","v":100,"vw":37.42},{"c":37.47,"h":37.47,"l":37.47,"n":2,"o":37.47,"t":"2026-10-15T09:30:00Z","v":154,"vw":37.47},{"c":37.12,"h":37.3,"l":37.0172,"n":36,"o":37.3,"t":"2026-10-15T11:00:00Z","v":3444,"vw":37.068208},{"c":37.0372,"h":37.24,"l":37.0372,"n":11,"o":37.23,"t":"2026-10-15T11:15:00Z","v":1243,"vw":37.203504},{"c":37.3,"h":37.3,"l":37.22,"n":9,"o":37.22,"t":"2026-10-15T11:30:00Z","v":1329,"vw":37.238578},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-15T11:45:00Z","v":100,"vw":37.3},{"c":37.3,"h":37.3,"l":37.3,"n":4,"o":37.3,"t":"2026-10-15T12:00:00Z","v":104,"vw":37.3},{"c":37.28,"h":37.3,"l":37.2,"n":9,"o":37.2,"t":"2026-10-15T12:15:00Z","v":1454,"vw":37.248062},{"c":37.1654,"h":37.1654,"l":37.1654,"n":1,"o":37.1654,"t":"2026-10-15T12:30:00Z","v":125,"vw":37.1654},{"c":37,"h":37.2197,"l":37,"n":165,"o":37.1,"t":"2026-10-15T12:45:00Z","v":5363,"vw":37.08019},{"c":37.0297,"h":37.44,"l":36.9363,"n":12,"o":37,"t":"2026-10-15T13:00:00Z","v":1394,"vw":37.030163},{"c":36.9,"h":37.15,"l":36.9,"n":39,"o":37.1,"t":"2026-10-15T13:15:00Z","v":1313,"vw":37.033861},{"c":37.18,"h":37.3523,"l":36.66,"n":1733,"o":36.94,"t":"2026-10-15T13:30:00Z","v":119148,"vw":36.961487},{"c":36.8,"h":37.26,"l":36.4708,"n":1512,"o":37.26,"t":"2026-10-15T13:45:00Z","v":97063,"vw":36.862438},{"c":37.52,"h":37.8,"l":36.84,"n":1297,"o":36.85,"t":"2026-10-15T14:00:00Z","v":69275,"vw":37.366634},{"c":37.83,"h":37.91,"l":37.465,"n":1086,"o":37.57,"t":"2026-10-15T14:15:00Z","v":54133,"vw":37.695249},{"c":38.38,"h":38.4,"l":37.72,"n":996,"o":37.825,"t":"2026-10-15T14:30:00Z","v":57164,"vw":38.103068},{"c":38.54,"h":38.64,"l":38.17,"n":1051,"o":38.39,"t":"2026-10-15T14:45:00Z","v":63201,"vw":38.350474},{"c":38.795,"h":39.055,"l":38.45,"n":942,"o":38.555,"t":"2026-10-15T15:00:00Z","v":38205,"vw":38.745227},{"c":38.78,"h":38.97,"l":38.77,"n":903,"o":38.85,"t":"2026-10-15T15:15:00Z","v":40121,"vw":38.848964},{"c":38.55,"h":38.915,"l":38.5,"n":668,"o":38.84,"t":"2026-10-15T15:30:00Z","v":26637,"vw":38.66711},{"c":38.64,"h":38.72,"l":38.505,"n":441,"o":38.56,"t":"2026-10-15T15:45:00Z","v":20647,"vw":38.629915},{"c":39.45,"h":39.4995,"l":38.61,"n":1588,"o":38.63,"t":"2026-10-15T16:00:00Z","v":94177,"vw":39.125329},{"c":39.305,"h":39.695,"l":39.27,"n":1971,"o":39.47,"t":"2026-10-15T16:15:00Z","v":133410,"vw":39.407116},{"c":39.315,"h":39.58,"l":39.175,"n":1219,"o":39.295,"t":"2026-10-15T16:30:00Z","v":74242,"vw":39.320507},{"c":39.38,"h":39.395,"l":39.1,"n":642,"o":39.325,"t":"2026-10-15T16:45:00Z","v":28796,"vw":39.218939},{"c":39.4953,"h":39.61,"l":39.49,"n":125,"o":39.61,"t":"2026-10-15T18:00:00Z","v":5623,"vw":39.540232},{"c":39.57,"h":39.645,"l":39.495,"n":613,"o":39.495,"t":"2026-10-15T18:15:00Z","v":24219,"vw":39.577503},{"c":39.5,"h":39.66,"l":39.475,"n":778,"o":39.62,"t":"2026-10-15T18:30:00Z","v":26368,"vw":39.580505},{"c":39.63,"h":39.68,"l":39.505,"n":653,"o":39.515,"t":"2026-10-15T18:45:00Z","v":23988,"vw":39.575628},{"c":40.03,"h":40.08,"l":39.67,"n":1027,"o":39.67,"t":"2026-10-15T19:00:00Z","v":46871,"vw":39.871646},{"c":40.245,"h":40.35,"l":40.1,"n":1129,"o":40.1,"t":"2026-10-15T19:15:00Z","v":51154,"vw":40.21868},{"c":40.13,"h":40.36,"l":40.065,"n":1456,"o":40.245,"t":"2026-10-15T19:30:00Z","v":70432,"vw":40.233362},{"c":39.77,"h":40.16,"l":39.71,"n":6860,"o":40.13,"t":"2026-10-15T19:45:00Z","v":575864,"vw":39.857813},{"c":39.76,"h":39.76,"l":39.76,"n":41,"o":39.76,"t":"2026-10-15T20:00:00Z","v":393121,"vw":39.76},{"c":40.3923,"h":40.3923,"l":39.8816,"n":2,"o":39.8816,"t":"2026-10-15T20:30:00Z","v":310,"vw":40.046342},{"c":39.77,"h":39.896,"l":39.77,"n":17,"o":39.78,"t":"2026-10-15T20:45:00Z","v":1778,"vw":39.827024},{"c":39.77,"h":39.77,"l":39.77,"n":3,"o":39.77,"t":"2026-10-15T21:00:00Z","v":2320,"vw":39.77}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":53.81609647339719,"iv":4.2463810666698,"gamma":0.02031465261549488,"theta":-0.7932336768039905,"vega":0.0035729514217554327,"rho":0.00009417436829552064,"breakevenPct":36.26124333265572},{"delta":0.15,"premium":0.3659421347789118,"strike":46.047106738945594,"iv":2.534965504329361,"gamma":0.050089835020435514,"theta":-0.6159650989354504,"vega":0.004724210174441444,"rho":0.00014634824399937927,"breakevenPct":16.703668276903443},{"delta":0.2,"premium":0.305864328762168,"strike":43.0432164381084,"iv":1.562516866194587,"gamma":0.10870859931009025,"theta":-0.43425451152227945,"vega":0.005644142506823181,"rho":0.00019972573236946042,"breakevenPct":8.999448747474387},{"delta":0.25,"premium":0.31656776327439107,"strike":41.33372894690243,"iv":1.0644591551961307,"gamma":0.14575920571121298,"theta":-0.3591209734090075,"vega":0.006432460534881089,"rho":0.00025135790698825697,"breakevenPct":4.727927357749113},{"delta":0.3,"premium":0.40248893199898994,"strike":40.99288876571717,"iv":1.0674689405669457,"gamma":0.1598613071204444,"theta":-0.3960931874938795,"vega":0.007077998953408052,"rho":0.0003010994069975303,"breakevenPct":4.086944173286792},{"delta":0.35,"premium":0.50616144882652,"strike":40.69668157478137,"iv":1.0651438560916178,"gamma":0.16739657928363888,"theta":-0.4129843007788077,"vega":0.007571989966984944,"rho":0.00034894103865179554,"breakevenPct":3.602823795845837},{"delta":0.4,"premium":0.5052904564315353,"strike":40.32572614107884,"iv":0.89354356846473,"gamma":0.22663402489626566,"theta":-0.3590564315352696,"vega":0.008004564315352698,"rho":0.00040015622841246075,"breakevenPct":2.667881814207623},{"delta":0.45,"premium":0.3995583947792929,"strike":39.94542578937935,"iv":0.5734616967363473,"gamma":0.32945985088747787,"theta":-0.23659737534162192,"vega":0.008162505780567937,"rho":0.0004553967447911233,"breakevenPct":1.4457736589354766},{"delta":0.5,"premium":0.4655755850462092,"strike":39.798720922119536,"iv":0.5674447524792162,"gamma":0.3333841812301602,"theta":-0.23470859937823998,"vega":0.008061714868116153,"rho":0.000506178010794614,"breakevenPct":1.242887873185169},{"delta":0.55,"premium":0.5315927753131257,"strike":39.65201605485972,"iv":0.5614278082220852,"gamma":0.33730851157284264,"theta":-0.23281982341485805,"vega":0.007960923955664369,"rho":0.0005569592767981048,"breakevenPct":1.040002087434861},{"delta":0.6,"premium":0.597609965580042,"strike":39.50531118759991,"iv":0.5554108639649541,"gamma":0.341232841915525,"theta":-0.23093104745147613,"vega":0.007860133043212585,"rho":0.0006077405428015956,"breakevenPct":0.8371163016845536},{"delta":0.65,"premium":0.8036384676351096,"strike":39.27373503596099,"iv":0.6247500347627981,"gamma":0.29215101069380395,"theta":-0.2423285688592576,"vega":0.007514152398235743,"rho":0.0006567075148783522,"breakevenPct":0.7728778063769054},{"delta":0.7,"premium":1.0149262312413618,"strike":39.03897085417626,"iv":0.6969198162698322,"gamma":0.24107810272313168,"theta":-0.2542251650348514,"vega":0.007158961662184506,"rho":0.0007056063364166303,"breakevenPct":0.7138473357244677},{"delta":0.75,"premium":1.6094370860927143,"strike":38.478476821192054,"iv":0.9795887417218536,"gamma":0.15745165562913915,"theta":-0.3274894039735097,"vega":0.006617218543046357,"rho":0.0007435021728490622,"breakevenPct":0.7993812101703984},{"delta":0.8,"premium":3.213362268869054,"strike":36.939654982029474,"iv":1.7146287193642662,"gamma":0.09590874405063213,"theta":-0.4876694555387884,"vega":0.005704484777536734,"rho":0.0007507377820213751,"breakevenPct":0.9630808420883231},{"delta":0.85,"premium":3.5662259055956933,"strike":36.50701927552345,"iv":1.7120691357907298,"gamma":0.06901824090995873,"theta":-0.43373382370873315,"vega":0.004777227262951593,"rho":0.0007946136075027203,"breakevenPct":0.7624973123438228},{"delta":0.9,"premium":10.012698602970458,"strike":30.249790944241624,"iv":4.588977173015843,"gamma":0.018807921913772827,"theta":-0.8587223602931376,"vega":0.0035710003548208476,"rho":0.0006752787167905193,"breakevenPct":1.2383443480313736}],"put":[{"delta":0.1,"premium":0.375,"strike":31.949934692446767,"iv":3.5968891507793717,"gamma":0.023982186625563926,"theta":-0.6709583169295984,"vega":0.0035729190248896367,"rho":-0.00011403636715461558,"breakevenPct":20.606148623468027},{"delta":0.15,"premium":0.22698970358307843,"strike":36.66418533550459,"iv":1.5510874982357534,"gamma":0.12292601701064437,"theta":-0.3563038380552122,"vega":0.004725745825909285,"rho":-0.00016272564671256868,"breakevenPct":8.380197053252434},{"delta":0.2,"premium":0.19215336426098445,"strike":38.31386542956062,"iv":0.8589518305691002,"gamma":0.1730913711903034,"theta":-0.24652610624132135,"vega":0.0057149676476870945,"rho":-0.00021254933971078774,"breakevenPct":4.144551005029838},{"delta":0.25,"premium":0.18277055028140932,"strike":39.00647545856784,"iv":0.5698070805928526,"gamma":0.2686469219497281,"theta":-0.18767236277359187,"vega":0.006618546263728681,"rho":-0.0002614365393329299,"breakevenPct":2.379419390780911},{"delta":0.3,"premium":0.33818155590959587,"strike":39.135984629924664,"iv":0.713948692449904,"gamma":0.24358536094429128,"theta":-0.26111961824542906,"vega":0.006989471538302292,"rho":-0.00031880475849734784,"breakevenPct":2.4445484686571115},{"delta":0.35,"premium":0.49359256153778236,"strike":39.26549380128149,"iv":0.8580903043069553,"gamma":0.21852379993885446,"theta":-0.33456687371726634,"vega":0.007360396812875904,"rho":-0.0003761729776617657,"breakevenPct":2.5096775465333114},{"delta":0.4,"premium":0.6490035671659691,"strike":39.39500297263831,"iv":1.002231916164007,"gamma":0.19346223893341757,"theta":-0.4080141291891036,"vega":0.007731322087449515,"rho":-0.0004335411968261837,"breakevenPct":2.574806624409512},{"delta":0.45,"premium":0.8084148681152876,"strike":39.555691446858816,"iv":1.1225790942725664,"gamma":0.17238175641225173,"theta":-0.46832190775014493,"vega":0.008061888380124414,"rho":-0.0004908406258422164,"breakevenPct":2.571595225688904},{"delta":0.5,"premium":0.9849613130720508,"strike":39.849935521786755,"iv":1.1410035351516616,"gamma":0.16835410315910487,"theta":-0.47234713440567805,"vega":0.008219578194611558,"rho":-0.0005478453943383998,"breakevenPct":2.2756494626233446},{"delta":0.55,"premium":1.1553997613365157,"strike":40.14618138424821,"iv":1.143120167064439,"gamma":0.16556909307875894,"theta":-0.46638926014319804,"vega":0.008212291169451073,"rho":-0.0006051116748075611,"breakevenPct":1.9593119866439799},{"delta":0.6,"premium":1.3194809069212412,"strike":40.4445107398568,"iv":1.1282633651551313,"gamma":0.164077446300716,"theta":-0.45004081145584723,"vega":0.008033293556085919,"rho":-0.0006626501412077808,"breakevenPct":1.621750482938003},{"delta":0.65,"premium":1.5427604871447906,"strike":40.775372124492556,"iv":1.1232144113667117,"gamma":0.15573159675236806,"theta":-0.42315277401894447,"vega":0.007586941813261163,"rho":-0.0007214919691118577,"breakevenPct":1.3512405397340608},{"delta":0.7,"premium":1.7795669824086602,"strike":41.113667117726656,"iv":1.1204065629228688,"gamma":0.14581955345060893,"theta":-0.39385642760487144,"vega":0.0070794993234100136,"rho":-0.0007806316167207469,"breakevenPct":1.0960519604777588},{"delta":0.75,"premium":2.01637347767253,"strike":41.45196211096076,"iv":1.1175987144790256,"gamma":0.1359075101488498,"theta":-0.36456008119079836,"vega":0.006572056833558863,"rho":-0.0008397712643296362,"breakevenPct":0.8408633812214563},{"delta":0.8,"premium":1.4204891304347824,"strike":41.03369565217391,"iv":0.6968732608695651,"gamma":0.1954926086956522,"theta":-0.2003643478260869,"vega":0.005847173913043477,"rho":-0.000876957555813004,"breakevenPct":0.3942506368138608},{"delta":0.85,"premium":3.4933040742797052,"strike":43.04811563808856,"iv":1.4379378502218914,"gamma":0.0795996916504383,"theta":-0.35184455945359544,"vega":0.004743559631604761,"rho":-0.0009774560630958476,"breakevenPct":0.5410823137821208},{"delta":0.9,"premium":5.671053136015213,"strike":45.27105313601521,"iv":1.897538361565595,"gamma":0.045631842157588254,"theta":-0.34855124214970584,"vega":0.0035719774750192623,"rho":-0.0010864158032269818,"breakevenPct":0.4274578828262552}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":53.81609647339719,"iv":4.2463810666698,"gamma":0.02031465261549488,"theta":-0.7932336768039905,"vega":0.0035729514217554327,"rho":0.00009417436829552064,"breakevenPct":36.26124333265572},{"delta":0.15,"premium":0.3659421347789118,"strike":46.047106738945594,"iv":2.534965504329361,"gamma":0.050089835020435514,"theta":-0.6159650989354504,"vega":0.004724210174441444,"rho":0.00014634824399937927,"breakevenPct":16.703668276903443},{"delta":0.2,"premium":0.305864328762168,"strike":43.0432164381084,"iv":1.562516866194587,"gamma":0.10870859931009025,"theta":-0.43425451152227945,"vega":0.005644142506823181,"rho":0.00019972573236946042,"breakevenPct":8.999448747474387},{"delta":0.25,"premium":0.31656776327439107,"strike":41.33372894690243,"iv":1.0644591551961307,"gamma":0.14575920571121298,"theta":-0.3591209734090075,"vega":0.006432460534881089,"rho":0.00025135790698825697,"breakevenPct":4.727927357749113},{"delta":0.3,"premium":0.40248893199898994,"strike":40.99288876571717,"iv":1.0674689405669457,"gamma":0.1598613071204444,"theta":-0.3960931874938795,"vega":0.007077998953408052,"rho":0.0003010994069975303,"breakevenPct":4.086944173286792},{"delta":0.35,"premium":0.50616144882652,"strike":40.69668157478137,"iv":1.0651438560916178,"gamma":0.16739657928363888,"theta":-0.4129843007788077,"vega":0.007571989966984944,"rho":0.00034894103865179554,"breakevenPct":3.602823795845837},{"delta":0.4,"premium":0.5052904564315353,"strike":40.32572614107884,"iv":0.89354356846473,"gamma":0.22663402489626566,"theta":-0.3590564315352696,"vega":0.008004564315352698,"rho":0.00040015622841246075,"breakevenPct":2.667881814207623},{"delta":0.45,"premium":0.3995583947792929,"strike":39.94542578937935,"iv":0.5734616967363473,"gamma":0.32945985088747787,"theta":-0.23659737534162192,"vega":0.008162505780567937,"rho":0.0004553967447911233,"breakevenPct":1.4457736589354766},{"delta":0.5,"premium":0.4655755850462092,"strike":39.798720922119536,"iv":0.5674447524792162,"gamma":0.3333841812301602,"theta":-0.23470859937823998,"vega":0.008061714868116153,"rho":0.000506178010794614,"breakevenPct":1.242887873185169},{"delta":0.55,"premium":0.5315927753131257,"strike":39.65201605485972,"iv":0.5614278082220852,"gamma":0.33730851157284264,"theta":-0.23281982341485805,"vega":0.007960923955664369,"rho":0.0005569592767981048,"breakevenPct":1.040002087434861},{"delta":0.6,"premium":0.597609965580042,"strike":39.50531118759991,"iv":0.5554108639649541,"gamma":0.341232841915525,"theta":-0.23093104745147613,"vega":0.007860133043212585,"rho":0.0006077405428015956,"breakevenPct":0.8371163016845536},{"delta":0.65,"premium":0.8036384676351096,"strike":39.27373503596099,"iv":0.6247500347627981,"gamma":0.29215101069380395,"theta":-0.2423285688592576,"vega":0.007514152398235743,"rho":0.0006567075148783522,"breakevenPct":0.7728778063769054},{"delta":0.7,"premium":1.0149262312413618,"strike":39.03897085417626,"iv":0.6969198162698322,"gamma":0.24107810272313168,"theta":-0.2542251650348514,"vega":0.007158961662184506,"rho":0.0007056063364166303,"breakevenPct":0.7138473357244677},{"delta":0.75,"premium":1.6094370860927143,"strike":38.478476821192054,"iv":0.9795887417218536,"gamma":0.15745165562913915,"theta":-0.3274894039735097,"vega":0.006617218543046357,"rho":0.0007435021728490622,"breakevenPct":0.7993812101703984},{"delta":0.8,"premium":3.213362268869054,"strike":36.939654982029474,"iv":1.7146287193642662,"gamma":0.09590874405063213,"theta":-0.4876694555387884,"vega":0.005704484777536734,"rho":0.0007507377820213751,"breakevenPct":0.9630808420883231},{"delta":0.85,"premium":3.5662259055956933,"strike":36.50701927552345,"iv":1.7120691357907298,"gamma":0.06901824090995873,"theta":-0.43373382370873315,"vega":0.004777227262951593,"rho":0.0007946136075027203,"breakevenPct":0.7624973123438228},{"delta":0.9,"premium":10.012698602970458,"strike":30.249790944241624,"iv":4.588977173015843,"gamma":0.018807921913772827,"theta":-0.8587223602931376,"vega":0.0035710003548208476,"rho":0.0006752787167905193,"breakevenPct":1.2383443480313736}],"put":[{"delta":0.1,"premium":0.375,"strike":31.949934692446767,"iv":3.5968891507793717,"gamma":0.023982186625563926,"theta":-0.6709583169295984,"vega":0.0035729190248896367,"rho":-0.00011403636715461558,"breakevenPct":20.606148623468027},{"delta":0.15,"premium":0.22698970358307843,"strike":36.66418533550459,"iv":1.5510874982357534,"gamma":0.12292601701064437,"theta":-0.3563038380552122,"vega":0.004725745825909285,"rho":-0.00016272564671256868,"breakevenPct":8.380197053252434},{"delta":0.2,"premium":0.19215336426098445,"strike":38.31386542956062,"iv":0.8589518305691002,"gamma":0.1730913711903034,"theta":-0.24652610624132135,"vega":0.0057149676476870945,"rho":-0.00021254933971078774,"breakevenPct":4.144551005029838},{"delta":0.25,"premium":0.18277055028140932,"strike":39.00647545856784,"iv":0.5698070805928526,"gamma":0.2686469219497281,"theta":-0.18767236277359187,"vega":0.006618546263728681,"rho":-0.0002614365393329299,"breakevenPct":2.379419390780911},{"delta":0.3,"premium":0.33818155590959587,"strike":39.135984629924664,"iv":0.713948692449904,"gamma":0.24358536094429128,"theta":-0.26111961824542906,"vega":0.006989471538302292,"rho":-0.00031880475849734784,"breakevenPct":2.4445484686571115},{"delta":0.35,"premium":0.49359256153778236,"strike":39.26549380128149,"iv":0.8580903043069553,"gamma":0.21852379993885446,"theta":-0.33456687371726634,"vega":0.007360396812875904,"rho":-0.0003761729776617657,"breakevenPct":2.5096775465333114},{"delta":0.4,"premium":0.6490035671659691,"strike":39.39500297263831,"iv":1.002231916164007,"gamma":0.19346223893341757,"theta":-0.4080141291891036,"vega":0.007731322087449515,"rho":-0.0004335411968261837,"breakevenPct":2.574806624409512},{"delta":0.45,"premium":0.8084148681152876,"strike":39.555691446858816,"iv":1.1225790942725664,"gamma":0.17238175641225173,"theta":-0.46832190775014493,"vega":0.008061888380124414,"rho":-0.0004908406258422164,"breakevenPct":2.571595225688904},{"delta":0.5,"premium":0.9849613130720508,"strike":39.849935521786755,"iv":1.1410035351516616,"gamma":0.16835410315910487,"theta":-0.47234713440567805,"vega":0.008219578194611558,"rho":-0.0005478453943383998,"breakevenPct":2.2756494626233446},{"delta":0.55,"premium":1.1553997613365157,"strike":40.14618138424821,"iv":1.143120167064439,"gamma":0.16556909307875894,"theta":-0.46638926014319804,"vega":0.008212291169451073,"rho":-0.0006051116748075611,"breakevenPct":1.9593119866439799},{"delta":0.6,"premium":1.3194809069212412,"strike":40.4445107398568,"iv":1.1282633651551313,"gamma":0.164077446300716,"theta":-0.45004081145584723,"vega":0.008033293556085919,"rho":-0.0006626501412077808,"breakevenPct":1.621750482938003},{"delta":0.65,"premium":1.5427604871447906,"strike":40.775372124492556,"iv":1.1232144113667117,"gamma":0.15573159675236806,"theta":-0.42315277401894447,"vega":0.007586941813261163,"rho":-0.0007214919691118577,"breakevenPct":1.3512405397340608},{"delta":0.7,"premium":1.7795669824086602,"strike":41.113667117726656,"iv":1.1204065629228688,"gamma":0.14581955345060893,"theta":-0.39385642760487144,"vega":0.0070794993234100136,"rho":-0.0007806316167207469,"breakevenPct":1.0960519604777588},{"delta":0.75,"premium":2.01637347767253,"strike":41.45196211096076,"iv":1.1175987144790256,"gamma":0.1359075101488498,"theta":-0.36456008119079836,"vega":0.006572056833558863,"rho":-0.0008397712643296362,"breakevenPct":0.8408633812214563},{"delta":0.8,"premium":1.4204891304347824,"strike":41.03369565217391,"iv":0.6968732608695651,"gamma":0.1954926086956522,"theta":-0.2003643478260869,"vega":0.005847173913043477,"rho":-0.000876957555813004,"breakevenPct":0.3942506368138608},{"delta":0.85,"premium":3.4933040742797052,"strike":43.04811563808856,"iv":1.4379378502218914,"gamma":0.0795996916504383,"theta":-0.35184455945359544,"vega":0.004743559631604761,"rho":-0.0009774560630958476,"breakevenPct":0.5410823137821208},{"delta":0.9,"premium":5.671053136015213,"strike":45.27105313601521,"iv":1.897538361565595,"gamma":0.045631842157588254,"theta":-0.34855124214970584,"vega":0.0035719774750192623,"rho":-0.0010864158032269818,"breakevenPct":0.4274578828262552}]}},"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"}}