{"symbol":"YETI","url":"https://intraalpha.com/companies/YETI","capturedAt":"2026-10-15T20:40:14.167Z","state":"ready","quote":{"symbol":"YETI","last_price":42.02,"prev_close":40.51,"regular_close":42.02,"change":1.51,"change_pct":3.7275,"regular_change":1.51,"regular_change_pct":3.7275,"extended_change":0,"extended_change_pct":0,"bid":42,"ask":42.49,"bid_size":300,"ask_size":500,"volume":1380726,"vwap":41.826538,"open":41.16,"high":42.37,"low":40.47,"close":42.02,"trade_count":17444,"last_trade_at":"2026-10-15T20:10:00.002691502Z","last_quote_at":"2026-10-15T20:39:51.824004619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:40:07.47230935-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"YETI","fetched_at":"2026-10-15T20:40:10.969616+00:00","name":"YETI Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"YETI Holdings, Inc. designs, markets, sells and distributes products for the outdoor and recreation market under the YETI brand. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2956776000,"ebitda":292096000,"pe_ratio":17.77,"peg_ratio":1.655,"book_value":8.35,"dividend_per_share":null,"dividend_yield":null,"eps":2.28,"revenue_ttm":1935756000,"gross_profit_ttm":1146128000,"profit_margin":0.0924,"operating_margin_ttm":0.193,"return_on_assets_ttm":0.113,"return_on_equity_ttm":0.253,"quarterly_earnings_growth":0.541,"quarterly_revenue_growth":0.085,"analyst_target_price":54.75,"analyst_number":2,"beta":1.679,"fifty_two_week_high":53.99,"fifty_two_week_low":32.26,"fifty_day_ma":42.8,"two_hundred_day_ma":44.22,"shares_outstanding":72989000,"forward_pe":13.21,"price_to_sales":1.528,"price_to_book":5.22,"ev_to_revenue":1.743,"ev_to_ebitda":11.27},"bars":[{"c":39.14,"h":39.585,"l":39.14,"n":73,"o":39.24,"t":"2026-10-08T13:30:00Z","v":11193,"vw":39.245706},{"c":39.19,"h":39.3,"l":39.165,"n":114,"o":39.26,"t":"2026-10-08T13:35:00Z","v":5269,"vw":39.227418},{"c":39.21,"h":39.28,"l":39.095,"n":94,"o":39.14,"t":"2026-10-08T13:40:00Z","v":4397,"vw":39.178319},{"c":39.28,"h":39.3,"l":39.2,"n":76,"o":39.3,"t":"2026-10-08T13:45:00Z","v":5884,"vw":39.29219},{"c":39.38,"h":39.39,"l":39.27,"n":83,"o":39.275,"t":"2026-10-08T13:50:00Z","v":3052,"vw":39.32155},{"c":39.27,"h":39.38,"l":39.27,"n":172,"o":39.38,"t":"2026-10-08T13:55:00Z","v":4347,"vw":39.326092},{"c":39.3,"h":39.35,"l":39.255,"n":132,"o":39.27,"t":"2026-10-08T14:00:00Z","v":7700,"vw":39.297778},{"c":39.345,"h":39.39,"l":39.3,"n":171,"o":39.3,"t":"2026-10-08T14:05:00Z","v":8407,"vw":39.351167},{"c":39.29,"h":39.38,"l":39.29,"n":137,"o":39.31,"t":"2026-10-08T14:10:00Z","v":4630,"vw":39.325848},{"c":39.28,"h":39.29,"l":39.25,"n":77,"o":39.28,"t":"2026-10-08T14:15:00Z","v":3027,"vw":39.275833},{"c":39.2,"h":39.26,"l":39.165,"n":182,"o":39.25,"t":"2026-10-08T14:20:00Z","v":9202,"vw":39.21114},{"c":39.285,"h":39.285,"l":39.24,"n":170,"o":39.245,"t":"2026-10-08T14:25:00Z","v":10449,"vw":39.249335},{"c":39.34,"h":39.35,"l":39.27,"n":124,"o":39.285,"t":"2026-10-08T14:30:00Z","v":3992,"vw":39.311122},{"c":39.285,"h":39.34,"l":39.28,"n":247,"o":39.325,"t":"2026-10-08T14:35:00Z","v":8942,"vw":39.305983},{"c":39.145,"h":39.29,"l":39.145,"n":311,"o":39.285,"t":"2026-10-08T14:40:00Z","v":16507,"vw":39.247179},{"c":39.18,"h":39.19,"l":39.17,"n":93,"o":39.17,"t":"2026-10-08T14:45:00Z","v":4237,"vw":39.18462},{"c":39.16,"h":39.24,"l":39.16,"n":215,"o":39.175,"t":"2026-10-08T14:50:00Z","v":11903,"vw":39.215072},{"c":39.14,"h":39.16,"l":39.13,"n":133,"o":39.14,"t":"2026-10-08T14:55:00Z","v":5389,"vw":39.145357},{"c":39.13,"h":39.135,"l":39.1,"n":112,"o":39.135,"t":"2026-10-08T15:00:00Z","v":5878,"vw":39.118043},{"c":39.16,"h":39.16,"l":39.13,"n":119,"o":39.13,"t":"2026-10-08T15:05:00Z","v":4459,"vw":39.149277},{"c":39.2,"h":39.2,"l":39.12,"n":237,"o":39.14,"t":"2026-10-08T15:10:00Z","v":13686,"vw":39.162365},{"c":39.15,"h":39.195,"l":39.145,"n":68,"o":39.195,"t":"2026-10-08T15:15:00Z","v":4504,"vw":39.167545},{"c":39.14,"h":39.22,"l":39.14,"n":189,"o":39.18,"t":"2026-10-08T15:20:00Z","v":9343,"vw":39.187435},{"c":39.185,"h":39.19,"l":39.13,"n":135,"o":39.14,"t":"2026-10-08T15:25:00Z","v":6875,"vw":39.162318},{"c":39.06,"h":39.185,"l":39.06,"n":224,"o":39.185,"t":"2026-10-08T15:30:00Z","v":40234,"vw":39.110302},{"c":39.115,"h":39.12,"l":39.01,"n":357,"o":39.06,"t":"2026-10-08T15:35:00Z","v":20895,"vw":39.059476},{"c":39.12,"h":39.14,"l":39.07,"n":228,"o":39.14,"t":"2026-10-08T15:40:00Z","v":8901,"vw":39.09691},{"c":39.07,"h":39.17,"l":39.07,"n":256,"o":39.12,"t":"2026-10-08T15:45:00Z","v":15210,"vw":39.122095},{"c":39.1,"h":39.12,"l":39.06,"n":250,"o":39.06,"t":"2026-10-08T15:50:00Z","v":15033,"vw":39.087584},{"c":39.22,"h":39.22,"l":39.0601,"n":219,"o":39.095,"t":"2026-10-08T15:55:00Z","v":8674,"vw":39.123942},{"c":39.16,"h":39.2,"l":39.145,"n":253,"o":39.2,"t":"2026-10-08T16:00:00Z","v":9818,"vw":39.166073},{"c":39.27,"h":39.27,"l":39.16,"n":258,"o":39.16,"t":"2026-10-08T16:05:00Z","v":11140,"vw":39.202113},{"c":39.255,"h":39.28,"l":39.24,"n":217,"o":39.265,"t":"2026-10-08T16:10:00Z","v":8472,"vw":39.265191},{"c":39.305,"h":39.565,"l":39.25,"n":469,"o":39.26,"t":"2026-10-08T16:15:00Z","v":33699,"vw":39.432134},{"c":39.38,"h":39.44,"l":39.27,"n":251,"o":39.28,"t":"2026-10-08T16:20:00Z","v":9730,"vw":39.358047},{"c":39.28,"h":39.38,"l":39.265,"n":249,"o":39.38,"t":"2026-10-08T16:25:00Z","v":9468,"vw":39.319681},{"c":39.32,"h":39.405,"l":39.28,"n":291,"o":39.29,"t":"2026-10-08T16:30:00Z","v":39073,"vw":39.29532},{"c":39.35,"h":39.39,"l":39.33,"n":158,"o":39.33,"t":"2026-10-08T16:35:00Z","v":5085,"vw":39.347756},{"c":39.4,"h":39.425,"l":39.34,"n":299,"o":39.34,"t":"2026-10-08T16:40:00Z","v":10506,"vw":39.390664},{"c":39.475,"h":39.475,"l":39.365,"n":298,"o":39.4,"t":"2026-10-08T16:45:00Z","v":14062,"vw":39.394312},{"c":39.61,"h":39.61,"l":39.43,"n":331,"o":39.475,"t":"2026-10-08T16:50:00Z","v":13612,"vw":39.495893},{"c":39.65,"h":39.74,"l":39.61,"n":260,"o":39.62,"t":"2026-10-08T16:55:00Z","v":9025,"vw":39.673736},{"c":39.45,"h":39.63,"l":39.45,"n":345,"o":39.63,"t":"2026-10-08T17:00:00Z","v":18006,"vw":39.539204},{"c":39.45,"h":39.48,"l":39.41,"n":259,"o":39.455,"t":"2026-10-08T17:05:00Z","v":10836,"vw":39.448054},{"c":39.56,"h":39.56,"l":39.46,"n":256,"o":39.46,"t":"2026-10-08T17:10:00Z","v":11465,"vw":39.498552},{"c":39.61,"h":39.61,"l":39.48,"n":297,"o":39.5,"t":"2026-10-08T17:15:00Z","v":13635,"vw":39.520271},{"c":39.67,"h":39.67,"l":39.57,"n":154,"o":39.59,"t":"2026-10-08T17:20:00Z","v":7009,"vw":39.614485},{"c":39.655,"h":39.695,"l":39.585,"n":440,"o":39.65,"t":"2026-10-08T17:25:00Z","v":31275,"vw":39.63174},{"c":39.655,"h":39.7,"l":39.65,"n":251,"o":39.69,"t":"2026-10-08T17:30:00Z","v":9168,"vw":39.677566},{"c":39.68,"h":39.68,"l":39.63,"n":219,"o":39.655,"t":"2026-10-08T17:35:00Z","v":9113,"vw":39.654406},{"c":39.865,"h":39.865,"l":39.71,"n":229,"o":39.71,"t":"2026-10-08T17:40:00Z","v":7675,"vw":39.761536},{"c":39.77,"h":39.875,"l":39.77,"n":257,"o":39.865,"t":"2026-10-08T17:45:00Z","v":11555,"vw":39.81796},{"c":39.75,"h":39.76,"l":39.72,"n":204,"o":39.76,"t":"2026-10-08T17:50:00Z","v":8604,"vw":39.742055},{"c":39.675,"h":39.75,"l":39.675,"n":349,"o":39.75,"t":"2026-10-08T17:55:00Z","v":19524,"vw":39.713446},{"c":39.7,"h":39.75,"l":39.68,"n":247,"o":39.7,"t":"2026-10-08T18:00:00Z","v":9144,"vw":39.709693},{"c":39.76,"h":39.76,"l":39.7,"n":211,"o":39.7,"t":"2026-10-08T18:05:00Z","v":11079,"vw":39.717616},{"c":39.725,"h":39.73,"l":39.7,"n":200,"o":39.73,"t":"2026-10-08T18:10:00Z","v":8070,"vw":39.718693},{"c":39.59,"h":39.725,"l":39.59,"n":271,"o":39.725,"t":"2026-10-08T18:15:00Z","v":9502,"vw":39.6666},{"c":39.55,"h":39.57,"l":39.52,"n":271,"o":39.57,"t":"2026-10-08T18:20:00Z","v":16117,"vw":39.540191},{"c":39.52,"h":39.55,"l":39.445,"n":242,"o":39.54,"t":"2026-10-08T18:25:00Z","v":8769,"vw":39.504679},{"c":39.55,"h":39.57,"l":39.51,"n":225,"o":39.51,"t":"2026-10-08T18:30:00Z","v":8648,"vw":39.537339},{"c":39.545,"h":39.56,"l":39.53,"n":194,"o":39.545,"t":"2026-10-08T18:35:00Z","v":8368,"vw":39.544135},{"c":39.5893,"h":39.5893,"l":39.55,"n":237,"o":39.55,"t":"2026-10-08T18:40:00Z","v":11359,"vw":39.559995},{"c":39.52,"h":39.59,"l":39.48,"n":367,"o":39.59,"t":"2026-10-08T18:45:00Z","v":25345,"vw":39.545335},{"c":39.48,"h":39.525,"l":39.48,"n":181,"o":39.5001,"t":"2026-10-08T18:50:00Z","v":8195,"vw":39.489482},{"c":39.44,"h":39.48,"l":39.435,"n":339,"o":39.48,"t":"2026-10-08T18:55:00Z","v":20215,"vw":39.458752},{"c":39.49,"h":39.49,"l":39.392,"n":329,"o":39.44,"t":"2026-10-08T19:00:00Z","v":14971,"vw":39.430212},{"c":39.505,"h":39.53,"l":39.48,"n":231,"o":39.485,"t":"2026-10-08T19:05:00Z","v":9988,"vw":39.499446},{"c":39.57,"h":39.6,"l":39.5,"n":313,"o":39.5,"t":"2026-10-08T19:10:00Z","v":19628,"vw":39.56431},{"c":39.51,"h":39.57,"l":39.51,"n":381,"o":39.56,"t":"2026-10-08T19:15:00Z","v":19697,"vw":39.535119},{"c":39.5,"h":39.54,"l":39.47,"n":484,"o":39.51,"t":"2026-10-08T19:20:00Z","v":29339,"vw":39.502832},{"c":39.4,"h":39.505,"l":39.375,"n":408,"o":39.505,"t":"2026-10-08T19:25:00Z","v":18283,"vw":39.455843},{"c":39.41,"h":39.435,"l":39.41,"n":415,"o":39.41,"t":"2026-10-08T19:30:00Z","v":16059,"vw":39.420052},{"c":39.5,"h":39.5,"l":39.415,"n":516,"o":39.415,"t":"2026-10-08T19:35:00Z","v":27869,"vw":39.453233},{"c":39.5,"h":39.53,"l":39.49,"n":454,"o":39.51,"t":"2026-10-08T19:40:00Z","v":25014,"vw":39.51044},{"c":39.555,"h":39.64,"l":39.495,"n":690,"o":39.495,"t":"2026-10-08T19:45:00Z","v":36397,"vw":39.59169},{"c":39.53,"h":39.59,"l":39.51,"n":836,"o":39.56,"t":"2026-10-08T19:50:00Z","v":53898,"vw":39.537026},{"c":39.6,"h":39.65,"l":39.53,"n":2280,"o":39.54,"t":"2026-10-08T19:55:00Z","v":158563,"vw":39.600752},{"c":39.6,"h":39.6,"l":39.6,"n":39,"o":39.6,"t":"2026-10-08T20:00:00Z","v":220387,"vw":39.6},{"c":39.65,"h":39.65,"l":39.65,"n":5,"o":39.65,"t":"2026-10-09T11:00:00Z","v":325,"vw":39.65},{"c":39.61,"h":39.61,"l":39.61,"n":2,"o":39.61,"t":"2026-10-09T13:25:00Z","v":101,"vw":39.61},{"c":39.595,"h":39.795,"l":39.57,"n":166,"o":39.76,"t":"2026-10-09T13:30:00Z","v":9618,"vw":39.712852},{"c":39.59,"h":39.76,"l":39.545,"n":114,"o":39.575,"t":"2026-10-09T13:35:00Z","v":2425,"vw":39.585361},{"c":39.48,"h":39.605,"l":39.34,"n":138,"o":39.34,"t":"2026-10-09T13:40:00Z","v":3915,"vw":39.474682},{"c":39.385,"h":39.55,"l":39.3,"n":238,"o":39.48,"t":"2026-10-09T13:45:00Z","v":33506,"vw":39.393381},{"c":39.39,"h":39.47,"l":39.365,"n":136,"o":39.42,"t":"2026-10-09T13:50:00Z","v":5731,"vw":39.419896},{"c":39.5,"h":39.5,"l":39.33,"n":208,"o":39.39,"t":"2026-10-09T13:55:00Z","v":7342,"vw":39.393879},{"c":39.455,"h":39.54,"l":39.42,"n":334,"o":39.5,"t":"2026-10-09T14:00:00Z","v":10683,"vw":39.462627},{"c":39.495,"h":39.54,"l":39.42,"n":221,"o":39.42,"t":"2026-10-09T14:05:00Z","v":9781,"vw":39.489508},{"c":39.355,"h":39.51,"l":39.355,"n":218,"o":39.495,"t":"2026-10-09T14:10:00Z","v":7588,"vw":39.416755},{"c":39.355,"h":39.43,"l":39.32,"n":274,"o":39.38,"t":"2026-10-09T14:15:00Z","v":10540,"vw":39.379425},{"c":39.285,"h":39.34,"l":39.26,"n":275,"o":39.33,"t":"2026-10-09T14:20:00Z","v":14420,"vw":39.295186},{"c":39.2575,"h":39.31,"l":39.24,"n":212,"o":39.285,"t":"2026-10-09T14:25:00Z","v":10218,"vw":39.269571},{"c":39.13,"h":39.27,"l":39.13,"n":296,"o":39.27,"t":"2026-10-09T14:30:00Z","v":11186,"vw":39.198267},{"c":39.17,"h":39.2,"l":39.115,"n":141,"o":39.12,"t":"2026-10-09T14:35:00Z","v":6338,"vw":39.143564},{"c":39.245,"h":39.265,"l":39.171,"n":150,"o":39.171,"t":"2026-10-09T14:40:00Z","v":4700,"vw":39.214784},{"c":39.305,"h":39.305,"l":39.235,"n":181,"o":39.24,"t":"2026-10-09T14:45:00Z","v":15606,"vw":39.244129},{"c":39.39,"h":39.44,"l":39.27,"n":244,"o":39.305,"t":"2026-10-09T14:50:00Z","v":8448,"vw":39.357745},{"c":39.475,"h":39.475,"l":39.39,"n":161,"o":39.395,"t":"2026-10-09T14:55:00Z","v":4652,"vw":39.413612},{"c":39.51,"h":39.55,"l":39.465,"n":232,"o":39.465,"t":"2026-10-09T15:00:00Z","v":7752,"vw":39.512306},{"c":39.515,"h":39.515,"l":39.47,"n":153,"o":39.505,"t":"2026-10-09T15:05:00Z","v":5726,"vw":39.486622},{"c":39.565,"h":39.58,"l":39.515,"n":151,"o":39.515,"t":"2026-10-09T15:10:00Z","v":4159,"vw":39.561364},{"c":39.54,"h":39.58,"l":39.54,"n":197,"o":39.58,"t":"2026-10-09T15:15:00Z","v":8207,"vw":39.555813},{"c":39.56,"h":39.58,"l":39.5,"n":226,"o":39.54,"t":"2026-10-09T15:20:00Z","v":7850,"vw":39.527531},{"c":39.64,"h":39.64,"l":39.565,"n":199,"o":39.565,"t":"2026-10-09T15:25:00Z","v":4556,"vw":39.60608},{"c":39.66,"h":39.68,"l":39.62,"n":248,"o":39.65,"t":"2026-10-09T15:30:00Z","v":9913,"vw":39.650795},{"c":39.66,"h":39.665,"l":39.655,"n":127,"o":39.655,"t":"2026-10-09T15:35:00Z","v":2925,"vw":39.657917},{"c":39.715,"h":39.73,"l":39.67,"n":205,"o":39.67,"t":"2026-10-09T15:40:00Z","v":5852,"vw":39.702878},{"c":39.65,"h":39.71,"l":39.62,"n":277,"o":39.7,"t":"2026-10-09T15:45:00Z","v":11085,"vw":39.667434},{"c":39.69,"h":39.69,"l":39.66,"n":83,"o":39.66,"t":"2026-10-09T15:50:00Z","v":2026,"vw":39.672026},{"c":39.74,"h":39.74,"l":39.65,"n":278,"o":39.67,"t":"2026-10-09T15:55:00Z","v":7329,"vw":39.683043},{"c":39.77,"h":39.78,"l":39.71,"n":232,"o":39.72,"t":"2026-10-09T16:00:00Z","v":4728,"vw":39.750022},{"c":39.7,"h":39.76,"l":39.7,"n":290,"o":39.75,"t":"2026-10-09T16:05:00Z","v":11309,"vw":39.734018},{"c":39.74,"h":39.74,"l":39.7006,"n":114,"o":39.71,"t":"2026-10-09T16:10:00Z","v":3413,"vw":39.719246},{"c":39.72,"h":39.74,"l":39.705,"n":180,"o":39.72,"t":"2026-10-09T16:15:00Z","v":5417,"vw":39.716053},{"c":39.71,"h":39.73,"l":39.7,"n":136,"o":39.715,"t":"2026-10-09T16:20:00Z","v":4741,"vw":39.707149},{"c":39.76,"h":39.76,"l":39.73,"n":152,"o":39.73,"t":"2026-10-09T16:25:00Z","v":4698,"vw":39.743224},{"c":39.79,"h":39.83,"l":39.77,"n":295,"o":39.77,"t":"2026-10-09T16:30:00Z","v":10069,"vw":39.795168},{"c":39.74,"h":39.79,"l":39.74,"n":237,"o":39.79,"t":"2026-10-09T16:35:00Z","v":8727,"vw":39.75884},{"c":39.75,"h":39.77,"l":39.735,"n":126,"o":39.74,"t":"2026-10-09T16:40:00Z","v":6829,"vw":39.746828},{"c":39.77,"h":39.8,"l":39.75,"n":116,"o":39.75,"t":"2026-10-09T16:45:00Z","v":3891,"vw":39.773643},{"c":39.74,"h":39.8,"l":39.73,"n":265,"o":39.775,"t":"2026-10-09T16:50:00Z","v":11333,"vw":39.772648},{"c":39.76,"h":39.8,"l":39.74,"n":164,"o":39.74,"t":"2026-10-09T16:55:00Z","v":5283,"vw":39.770973},{"c":39.77,"h":39.785,"l":39.75,"n":180,"o":39.765,"t":"2026-10-09T17:00:00Z","v":6135,"vw":39.773189},{"c":39.8,"h":39.8,"l":39.78,"n":115,"o":39.78,"t":"2026-10-09T17:05:00Z","v":2870,"vw":39.789321},{"c":39.785,"h":39.81,"l":39.78,"n":204,"o":39.8,"t":"2026-10-09T17:10:00Z","v":6951,"vw":39.791937},{"c":39.765,"h":39.78,"l":39.755,"n":196,"o":39.78,"t":"2026-10-09T17:15:00Z","v":5690,"vw":39.76364},{"c":39.83,"h":39.83,"l":39.77,"n":280,"o":39.78,"t":"2026-10-09T17:20:00Z","v":11136,"vw":39.795644},{"c":39.8,"h":39.84,"l":39.78,"n":223,"o":39.8301,"t":"2026-10-09T17:25:00Z","v":12511,"vw":39.799271},{"c":39.67,"h":39.815,"l":39.67,"n":330,"o":39.8,"t":"2026-10-09T17:30:00Z","v":12141,"vw":39.752017},{"c":39.69,"h":39.69,"l":39.655,"n":145,"o":39.66,"t":"2026-10-09T17:35:00Z","v":5467,"vw":39.66478},{"c":39.72,"h":39.74,"l":39.66,"n":222,"o":39.695,"t":"2026-10-09T17:40:00Z","v":6188,"vw":39.696098},{"c":39.7,"h":39.73,"l":39.7,"n":163,"o":39.72,"t":"2026-10-09T17:45:00Z","v":3779,"vw":39.713393},{"c":39.7,"h":39.71,"l":39.6901,"n":156,"o":39.71,"t":"2026-10-09T17:50:00Z","v":4626,"vw":39.701061},{"c":39.73,"h":39.73,"l":39.72,"n":42,"o":39.72,"t":"2026-10-09T17:55:00Z","v":2078,"vw":39.729063},{"c":39.71,"h":39.72,"l":39.705,"n":171,"o":39.72,"t":"2026-10-09T18:00:00Z","v":6957,"vw":39.712669},{"c":39.7,"h":39.735,"l":39.7,"n":178,"o":39.72,"t":"2026-10-09T18:05:00Z","v":7409,"vw":39.711504},{"c":39.7087,"h":39.75,"l":39.705,"n":203,"o":39.705,"t":"2026-10-09T18:10:00Z","v":9489,"vw":39.718558},{"c":39.7,"h":39.725,"l":39.7,"n":203,"o":39.71,"t":"2026-10-09T18:15:00Z","v":6698,"vw":39.705297},{"c":39.69,"h":39.7,"l":39.69,"n":117,"o":39.7,"t":"2026-10-09T18:20:00Z","v":3335,"vw":39.690562},{"c":39.705,"h":39.705,"l":39.7,"n":91,"o":39.7,"t":"2026-10-09T18:25:00Z","v":3373,"vw":39.70299},{"c":39.745,"h":39.745,"l":39.7,"n":174,"o":39.705,"t":"2026-10-09T18:30:00Z","v":6505,"vw":39.710861},{"c":39.79,"h":39.79,"l":39.75,"n":168,"o":39.75,"t":"2026-10-09T18:35:00Z","v":5100,"vw":39.768737},{"c":39.79,"h":39.8,"l":39.79,"n":99,"o":39.79,"t":"2026-10-09T18:40:00Z","v":3930,"vw":39.794362},{"c":39.77,"h":39.84,"l":39.73,"n":352,"o":39.8,"t":"2026-10-09T18:45:00Z","v":15167,"vw":39.791423},{"c":39.79,"h":39.835,"l":39.78,"n":185,"o":39.79,"t":"2026-10-09T18:50:00Z","v":8171,"vw":39.797655},{"c":39.815,"h":39.815,"l":39.79,"n":134,"o":39.8,"t":"2026-10-09T18:55:00Z","v":3235,"vw":39.797503},{"c":39.82,"h":39.85,"l":39.81,"n":259,"o":39.83,"t":"2026-10-09T19:00:00Z","v":10348,"vw":39.829336},{"c":39.86,"h":39.86,"l":39.81,"n":162,"o":39.81,"t":"2026-10-09T19:05:00Z","v":6614,"vw":39.830496},{"c":39.82,"h":39.88,"l":39.82,"n":144,"o":39.85,"t":"2026-10-09T19:10:00Z","v":5836,"vw":39.84599},{"c":39.82,"h":39.82,"l":39.805,"n":129,"o":39.815,"t":"2026-10-09T19:15:00Z","v":6744,"vw":39.814261},{"c":39.79,"h":39.82,"l":39.77,"n":299,"o":39.82,"t":"2026-10-09T19:20:00Z","v":10998,"vw":39.793924},{"c":39.75,"h":39.8,"l":39.75,"n":286,"o":39.78,"t":"2026-10-09T19:25:00Z","v":9190,"vw":39.771192},{"c":39.7,"h":39.76,"l":39.7,"n":293,"o":39.75,"t":"2026-10-09T19:30:00Z","v":9900,"vw":39.735463},{"c":39.74,"h":39.74,"l":39.6906,"n":330,"o":39.7,"t":"2026-10-09T19:35:00Z","v":11451,"vw":39.709026},{"c":39.745,"h":39.8,"l":39.74,"n":396,"o":39.74,"t":"2026-10-09T19:40:00Z","v":15885,"vw":39.764659},{"c":39.694,"h":39.76,"l":39.69,"n":506,"o":39.745,"t":"2026-10-09T19:45:00Z","v":26049,"vw":39.72052},{"c":39.735,"h":39.74,"l":39.695,"n":596,"o":39.695,"t":"2026-10-09T19:50:00Z","v":31229,"vw":39.717078},{"c":39.78,"h":39.81,"l":39.71,"n":2034,"o":39.74,"t":"2026-10-09T19:55:00Z","v":103039,"vw":39.763779},{"c":39.79,"h":39.79,"l":39.79,"n":36,"o":39.79,"t":"2026-10-09T20:00:00Z","v":220109,"vw":39.79},{"c":39.82,"h":39.84,"l":39.82,"n":3,"o":39.84,"t":"2026-10-09T21:30:00Z","v":500,"vw":39.83},{"c":39.65,"h":39.65,"l":39.65,"n":3,"o":39.65,"t":"2026-10-12T13:05:00Z","v":363,"vw":39.65},{"c":39.82,"h":40.02,"l":39.38,"n":52,"o":40.02,"t":"2026-10-12T13:30:00Z","v":9536,"vw":39.531312},{"c":39.685,"h":39.835,"l":39.58,"n":42,"o":39.58,"t":"2026-10-12T13:35:00Z","v":2164,"vw":39.715},{"c":39.4673,"h":39.78,"l":39.4673,"n":48,"o":39.78,"t":"2026-10-12T13:40:00Z","v":2970,"vw":39.57998},{"c":39.535,"h":39.59,"l":39.4,"n":32,"o":39.59,"t":"2026-10-12T13:45:00Z","v":1779,"vw":39.528898},{"c":39.535,"h":39.535,"l":39.535,"n":39,"o":39.535,"t":"2026-10-12T13:50:00Z","v":1576,"vw":39.535},{"c":39.44,"h":39.535,"l":39.42,"n":35,"o":39.535,"t":"2026-10-12T13:55:00Z","v":7348,"vw":39.530117},{"c":39.45,"h":39.565,"l":39.37,"n":147,"o":39.43,"t":"2026-10-12T14:00:00Z","v":9595,"vw":39.452901},{"c":39.52,"h":39.52,"l":39.4201,"n":133,"o":39.4201,"t":"2026-10-12T14:05:00Z","v":5403,"vw":39.461661},{"c":39.55,"h":39.59,"l":39.49,"n":106,"o":39.5,"t":"2026-10-12T14:10:00Z","v":3665,"vw":39.548583},{"c":39.58,"h":39.58,"l":39.5,"n":85,"o":39.53,"t":"2026-10-12T14:15:00Z","v":3132,"vw":39.548862},{"c":39.5275,"h":39.68,"l":39.49,"n":203,"o":39.58,"t":"2026-10-12T14:20:00Z","v":9147,"vw":39.596414},{"c":39.53,"h":39.53,"l":39.48,"n":166,"o":39.5,"t":"2026-10-12T14:25:00Z","v":5995,"vw":39.49875},{"c":39.53,"h":39.57,"l":39.53,"n":64,"o":39.54,"t":"2026-10-12T14:30:00Z","v":2607,"vw":39.543333},{"c":39.39,"h":39.58,"l":39.36,"n":238,"o":39.54,"t":"2026-10-12T14:35:00Z","v":12076,"vw":39.453192},{"c":39.4,"h":39.4,"l":39.375,"n":79,"o":39.375,"t":"2026-10-12T14:40:00Z","v":2826,"vw":39.384167},{"c":39.39,"h":39.43,"l":39.39,"n":138,"o":39.39,"t":"2026-10-12T14:45:00Z","v":5314,"vw":39.401435},{"c":39.43,"h":39.4556,"l":39.405,"n":126,"o":39.405,"t":"2026-10-12T14:50:00Z","v":6283,"vw":39.426292},{"c":39.43,"h":39.43,"l":39.36,"n":186,"o":39.41,"t":"2026-10-12T14:55:00Z","v":7645,"vw":39.392512},{"c":39.415,"h":39.45,"l":39.39,"n":160,"o":39.43,"t":"2026-10-12T15:00:00Z","v":8342,"vw":39.418253},{"c":39.435,"h":39.45,"l":39.39,"n":102,"o":39.39,"t":"2026-10-12T15:05:00Z","v":3347,"vw":39.420878},{"c":39.385,"h":39.41,"l":39.37,"n":136,"o":39.41,"t":"2026-10-12T15:10:00Z","v":6167,"vw":39.38846},{"c":39.365,"h":39.38,"l":39.35,"n":121,"o":39.37,"t":"2026-10-12T15:15:00Z","v":4776,"vw":39.368592},{"c":39.3875,"h":39.39,"l":39.365,"n":107,"o":39.38,"t":"2026-10-12T15:20:00Z","v":3572,"vw":39.384102},{"c":39.43,"h":39.43,"l":39.385,"n":105,"o":39.3851,"t":"2026-10-12T15:25:00Z","v":4928,"vw":39.396069},{"c":39.41,"h":39.445,"l":39.395,"n":167,"o":39.445,"t":"2026-10-12T15:30:00Z","v":8126,"vw":39.417035},{"c":39.48,"h":39.4831,"l":39.4,"n":146,"o":39.41,"t":"2026-10-12T15:35:00Z","v":5527,"vw":39.435311},{"c":39.445,"h":39.49,"l":39.44,"n":159,"o":39.47,"t":"2026-10-12T15:40:00Z","v":7837,"vw":39.46721},{"c":39.4075,"h":39.44,"l":39.39,"n":146,"o":39.43,"t":"2026-10-12T15:45:00Z","v":5970,"vw":39.412954},{"c":39.42,"h":39.45,"l":39.415,"n":112,"o":39.42,"t":"2026-10-12T15:50:00Z","v":3867,"vw":39.427049},{"c":39.39,"h":39.43,"l":39.39,"n":120,"o":39.41,"t":"2026-10-12T15:55:00Z","v":5673,"vw":39.418237},{"c":39.3951,"h":39.4586,"l":39.37,"n":209,"o":39.38,"t":"2026-10-12T16:00:00Z","v":10682,"vw":39.399879},{"c":39.395,"h":39.4,"l":39.38,"n":37,"o":39.4,"t":"2026-10-12T16:05:00Z","v":1329,"vw":39.388333},{"c":39.35,"h":39.38,"l":39.35,"n":118,"o":39.38,"t":"2026-10-12T16:10:00Z","v":4574,"vw":39.363823},{"c":39.3781,"h":39.42,"l":39.36,"n":205,"o":39.36,"t":"2026-10-12T16:15:00Z","v":9859,"vw":39.382995},{"c":39.34,"h":39.37,"l":39.34,"n":97,"o":39.37,"t":"2026-10-12T16:20:00Z","v":3785,"vw":39.353708},{"c":39.35,"h":39.3585,"l":39.34,"n":111,"o":39.34,"t":"2026-10-12T16:25:00Z","v":6086,"vw":39.346435},{"c":39.36,"h":39.3669,"l":39.34,"n":111,"o":39.35,"t":"2026-10-12T16:30:00Z","v":4022,"vw":39.35278},{"c":39.41,"h":39.41,"l":39.36,"n":78,"o":39.36,"t":"2026-10-12T16:35:00Z","v":2203,"vw":39.38},{"c":39.44,"h":39.45,"l":39.4,"n":217,"o":39.41,"t":"2026-10-12T16:40:00Z","v":9772,"vw":39.418278},{"c":39.47,"h":39.49,"l":39.43,"n":215,"o":39.44,"t":"2026-10-12T16:45:00Z","v":10172,"vw":39.455788},{"c":39.47,"h":39.48,"l":39.45,"n":176,"o":39.47,"t":"2026-10-12T16:50:00Z","v":7471,"vw":39.46696},{"c":39.44,"h":39.47,"l":39.43,"n":218,"o":39.47,"t":"2026-10-12T16:55:00Z","v":12641,"vw":39.455153},{"c":39.48,"h":39.5,"l":39.47,"n":111,"o":39.47,"t":"2026-10-12T17:00:00Z","v":3412,"vw":39.483266},{"c":39.5,"h":39.5,"l":39.46,"n":184,"o":39.47,"t":"2026-10-12T17:05:00Z","v":7861,"vw":39.473889},{"c":39.51,"h":39.51,"l":39.49,"n":132,"o":39.49,"t":"2026-10-12T17:10:00Z","v":4459,"vw":39.495455},{"c":39.475,"h":39.5,"l":39.47,"n":170,"o":39.5,"t":"2026-10-12T17:15:00Z","v":5394,"vw":39.480776},{"c":39.45,"h":39.5,"l":39.45,"n":181,"o":39.46,"t":"2026-10-12T17:20:00Z","v":9714,"vw":39.469978},{"c":39.47,"h":39.48,"l":39.43,"n":146,"o":39.44,"t":"2026-10-12T17:30:00Z","v":6496,"vw":39.446191},{"c":39.47,"h":39.51,"l":39.47,"n":177,"o":39.49,"t":"2026-10-12T17:35:00Z","v":6857,"vw":39.49234},{"c":39.46,"h":39.47,"l":39.46,"n":72,"o":39.47,"t":"2026-10-12T17:40:00Z","v":3298,"vw":39.465437},{"c":39.42,"h":39.45,"l":39.42,"n":227,"o":39.45,"t":"2026-10-12T17:45:00Z","v":9217,"vw":39.437001},{"c":39.42,"h":39.42,"l":39.395,"n":88,"o":39.41,"t":"2026-10-12T17:50:00Z","v":4430,"vw":39.402713},{"c":39.47,"h":39.48,"l":39.41,"n":186,"o":39.42,"t":"2026-10-12T17:55:00Z","v":6262,"vw":39.449613},{"c":39.44,"h":39.47,"l":39.44,"n":130,"o":39.465,"t":"2026-10-12T18:00:00Z","v":5596,"vw":39.458152},{"c":39.41,"h":39.445,"l":39.41,"n":76,"o":39.44,"t":"2026-10-12T18:05:00Z","v":2309,"vw":39.428916},{"c":39.3996,"h":39.41,"l":39.3996,"n":139,"o":39.41,"t":"2026-10-12T18:10:00Z","v":6023,"vw":39.404777},{"c":39.345,"h":39.4101,"l":39.345,"n":216,"o":39.4101,"t":"2026-10-12T18:15:00Z","v":9099,"vw":39.371925},{"c":39.345,"h":39.37,"l":39.34,"n":181,"o":39.345,"t":"2026-10-12T18:20:00Z","v":11216,"vw":39.348691},{"c":39.34,"h":39.34,"l":39.31,"n":115,"o":39.32,"t":"2026-10-12T18:25:00Z","v":4288,"vw":39.319472},{"c":39.3417,"h":39.35,"l":39.335,"n":102,"o":39.335,"t":"2026-10-12T18:30:00Z","v":4324,"vw":39.34231},{"c":39.31,"h":39.33,"l":39.31,"n":106,"o":39.33,"t":"2026-10-12T18:35:00Z","v":4866,"vw":39.319071},{"c":39.29,"h":39.31,"l":39.29,"n":114,"o":39.31,"t":"2026-10-12T18:40:00Z","v":3671,"vw":39.304474},{"c":39.29,"h":39.305,"l":39.29,"n":178,"o":39.29,"t":"2026-10-12T18:45:00Z","v":7586,"vw":39.297691},{"c":39.27,"h":39.27,"l":39.23,"n":307,"o":39.27,"t":"2026-10-12T18:50:00Z","v":14042,"vw":39.248723},{"c":39.27,"h":39.28,"l":39.26,"n":170,"o":39.28,"t":"2026-10-12T18:55:00Z","v":6604,"vw":39.268644},{"c":39.215,"h":39.26,"l":39.21,"n":307,"o":39.26,"t":"2026-10-12T19:00:00Z","v":11512,"vw":39.241038},{"c":39.195,"h":39.2113,"l":39.18,"n":229,"o":39.2113,"t":"2026-10-12T19:05:00Z","v":8061,"vw":39.196274},{"c":39.185,"h":39.21,"l":39.185,"n":300,"o":39.21,"t":"2026-10-12T19:10:00Z","v":9229,"vw":39.197651},{"c":39.14,"h":39.2,"l":39.14,"n":281,"o":39.19,"t":"2026-10-12T19:15:00Z","v":10120,"vw":39.168037},{"c":39.14,"h":39.16,"l":39.13,"n":319,"o":39.15,"t":"2026-10-12T19:20:00Z","v":12547,"vw":39.140954},{"c":39.11,"h":39.15,"l":39.1,"n":452,"o":39.15,"t":"2026-10-12T19:25:00Z","v":18234,"vw":39.122453},{"c":39.14,"h":39.14,"l":39.12,"n":299,"o":39.14,"t":"2026-10-12T19:30:00Z","v":12072,"vw":39.127246},{"c":39.12,"h":39.16,"l":39.12,"n":420,"o":39.15,"t":"2026-10-12T19:35:00Z","v":17211,"vw":39.142893},{"c":39.185,"h":39.185,"l":39.12,"n":485,"o":39.13,"t":"2026-10-12T19:40:00Z","v":21860,"vw":39.149729},{"c":39.21,"h":39.24,"l":39.185,"n":650,"o":39.19,"t":"2026-10-12T19:45:00Z","v":33526,"vw":39.20814},{"c":39.1,"h":39.2,"l":39.094,"n":578,"o":39.2,"t":"2026-10-12T19:50:00Z","v":35243,"vw":39.14666},{"c":39,"h":39.13,"l":38.99,"n":2330,"o":39.1,"t":"2026-10-12T19:55:00Z","v":142709,"vw":39.054401},{"c":39.01,"h":39.01,"l":39.01,"n":31,"o":39.01,"t":"2026-10-12T20:00:00Z","v":241065,"vw":39.01},{"c":39.01,"h":39.01,"l":39.01,"n":2,"o":39.01,"t":"2026-10-12T20:15:00Z","v":7920,"vw":39.01},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-12T20:25:00Z","v":610,"vw":39.01},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-12T23:55:00Z","v":100,"vw":39.06},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-10-13T12:50:00Z","v":100,"vw":40.22},{"c":40.045,"h":40.18,"l":39.6,"n":106,"o":39.6,"t":"2026-10-13T13:30:00Z","v":13932,"vw":39.670171},{"c":39.84,"h":40.09,"l":39.84,"n":345,"o":40.04,"t":"2026-10-13T13:35:00Z","v":19209,"vw":39.976914},{"c":39.71,"h":39.95,"l":39.65,"n":106,"o":39.94,"t":"2026-10-13T13:40:00Z","v":4990,"vw":39.794899},{"c":39.65,"h":39.72,"l":39.63,"n":52,"o":39.72,"t":"2026-10-13T13:45:00Z","v":1664,"vw":39.655},{"c":39.535,"h":39.655,"l":39.495,"n":135,"o":39.65,"t":"2026-10-13T13:50:00Z","v":6806,"vw":39.57705},{"c":39.44,"h":39.495,"l":39.42,"n":110,"o":39.495,"t":"2026-10-13T13:55:00Z","v":4171,"vw":39.455767},{"c":39.295,"h":39.436,"l":39.19,"n":217,"o":39.436,"t":"2026-10-13T14:00:00Z","v":10536,"vw":39.28674},{"c":39.48,"h":39.5,"l":39.295,"n":159,"o":39.295,"t":"2026-10-13T14:05:00Z","v":5035,"vw":39.426888},{"c":39.545,"h":39.57,"l":39.44,"n":144,"o":39.51,"t":"2026-10-13T14:10:00Z","v":8227,"vw":39.488987},{"c":39.59,"h":39.6,"l":39.48,"n":306,"o":39.59,"t":"2026-10-13T14:15:00Z","v":31793,"vw":39.520828},{"c":39.51,"h":39.605,"l":39.49,"n":263,"o":39.565,"t":"2026-10-13T14:20:00Z","v":14965,"vw":39.539344},{"c":39.53,"h":39.56,"l":39.49,"n":181,"o":39.52,"t":"2026-10-13T14:25:00Z","v":10589,"vw":39.524294},{"c":39.445,"h":39.58,"l":39.42,"n":256,"o":39.535,"t":"2026-10-13T14:30:00Z","v":13591,"vw":39.51349},{"c":39.53,"h":39.56,"l":39.445,"n":186,"o":39.445,"t":"2026-10-13T14:35:00Z","v":7248,"vw":39.529623},{"c":39.54,"h":39.59,"l":39.525,"n":197,"o":39.53,"t":"2026-10-13T14:40:00Z","v":7856,"vw":39.559176},{"c":39.525,"h":39.56,"l":39.49,"n":197,"o":39.53,"t":"2026-10-13T14:45:00Z","v":9110,"vw":39.513404},{"c":39.515,"h":39.525,"l":39.47,"n":117,"o":39.525,"t":"2026-10-13T14:50:00Z","v":6579,"vw":39.510709},{"c":39.42,"h":39.515,"l":39.42,"n":198,"o":39.49,"t":"2026-10-13T14:55:00Z","v":6252,"vw":39.481627},{"c":39.435,"h":39.435,"l":39.39,"n":139,"o":39.42,"t":"2026-10-13T15:00:00Z","v":4988,"vw":39.412499},{"c":39.44,"h":39.46,"l":39.41,"n":193,"o":39.42,"t":"2026-10-13T15:05:00Z","v":7320,"vw":39.431316},{"c":39.465,"h":39.49,"l":39.435,"n":170,"o":39.435,"t":"2026-10-13T15:10:00Z","v":6161,"vw":39.468222},{"c":39.4,"h":39.46,"l":39.4,"n":128,"o":39.46,"t":"2026-10-13T15:15:00Z","v":4070,"vw":39.43043},{"c":39.3756,"h":39.41,"l":39.3136,"n":296,"o":39.395,"t":"2026-10-13T15:20:00Z","v":20120,"vw":39.390306},{"c":39.4,"h":39.42,"l":39.365,"n":135,"o":39.365,"t":"2026-10-13T15:25:00Z","v":5659,"vw":39.403418},{"c":39.29,"h":39.4,"l":39.24,"n":262,"o":39.4,"t":"2026-10-13T15:30:00Z","v":12206,"vw":39.316044},{"c":39.24,"h":39.3,"l":39.24,"n":197,"o":39.295,"t":"2026-10-13T15:35:00Z","v":5960,"vw":39.280667},{"c":39.225,"h":39.26,"l":39.1975,"n":211,"o":39.25,"t":"2026-10-13T15:40:00Z","v":8575,"vw":39.227441},{"c":39.145,"h":39.23,"l":39.145,"n":155,"o":39.225,"t":"2026-10-13T15:45:00Z","v":4308,"vw":39.168724},{"c":39.15,"h":39.17,"l":39.14,"n":130,"o":39.145,"t":"2026-10-13T15:50:00Z","v":4381,"vw":39.159571},{"c":39.18,"h":39.19,"l":39.15,"n":177,"o":39.15,"t":"2026-10-13T15:55:00Z","v":6736,"vw":39.171627},{"c":39.185,"h":39.24,"l":39.16,"n":195,"o":39.16,"t":"2026-10-13T16:00:00Z","v":5104,"vw":39.185625},{"c":39.16,"h":39.185,"l":39.155,"n":114,"o":39.185,"t":"2026-10-13T16:05:00Z","v":3361,"vw":39.165603},{"c":39.245,"h":39.25,"l":39.165,"n":179,"o":39.165,"t":"2026-10-13T16:10:00Z","v":6221,"vw":39.20975},{"c":39.27,"h":39.27,"l":39.24,"n":115,"o":39.245,"t":"2026-10-13T16:15:00Z","v":2916,"vw":39.251154},{"c":39.24,"h":39.26,"l":39.24,"n":135,"o":39.24,"t":"2026-10-13T16:20:00Z","v":3196,"vw":39.253219},{"c":39.27,"h":39.27,"l":39.235,"n":174,"o":39.24,"t":"2026-10-13T16:25:00Z","v":6225,"vw":39.247845},{"c":39.32,"h":39.33,"l":39.26,"n":228,"o":39.27,"t":"2026-10-13T16:30:00Z","v":8695,"vw":39.286116},{"c":39.3,"h":39.33,"l":39.29,"n":145,"o":39.33,"t":"2026-10-13T16:35:00Z","v":4814,"vw":39.30286},{"c":39.265,"h":39.305,"l":39.26,"n":169,"o":39.3,"t":"2026-10-13T16:40:00Z","v":4978,"vw":39.285805},{"c":39.24,"h":39.26,"l":39.22,"n":154,"o":39.26,"t":"2026-10-13T16:45:00Z","v":5749,"vw":39.239832},{"c":39.3,"h":39.31,"l":39.24,"n":197,"o":39.24,"t":"2026-10-13T16:50:00Z","v":7711,"vw":39.271818},{"c":39.2875,"h":39.32,"l":39.28,"n":194,"o":39.3,"t":"2026-10-13T16:55:00Z","v":6292,"vw":39.292948},{"c":39.255,"h":39.27,"l":39.25,"n":151,"o":39.27,"t":"2026-10-13T17:00:00Z","v":4398,"vw":39.263736},{"c":39.29,"h":39.29,"l":39.23,"n":139,"o":39.23,"t":"2026-10-13T17:05:00Z","v":3081,"vw":39.276333},{"c":39.29,"h":39.31,"l":39.29,"n":202,"o":39.29,"t":"2026-10-13T17:10:00Z","v":5196,"vw":39.30177},{"c":39.29,"h":39.3,"l":39.26,"n":157,"o":39.3,"t":"2026-10-13T17:15:00Z","v":6110,"vw":39.283552},{"c":39.33,"h":39.33,"l":39.295,"n":121,"o":39.295,"t":"2026-10-13T17:20:00Z","v":2367,"vw":39.317391},{"c":39.305,"h":39.325,"l":39.295,"n":145,"o":39.325,"t":"2026-10-13T17:25:00Z","v":3924,"vw":39.308871},{"c":39.34,"h":39.355,"l":39.305,"n":195,"o":39.305,"t":"2026-10-13T17:30:00Z","v":4171,"vw":39.33451},{"c":39.29,"h":39.36,"l":39.29,"n":160,"o":39.34,"t":"2026-10-13T17:35:00Z","v":4335,"vw":39.313825},{"c":39.255,"h":39.265,"l":39.255,"n":111,"o":39.26,"t":"2026-10-13T17:40:00Z","v":2769,"vw":39.260534},{"c":39.21,"h":39.26,"l":39.19,"n":189,"o":39.255,"t":"2026-10-13T17:45:00Z","v":7594,"vw":39.223601},{"c":39.16,"h":39.21,"l":39.16,"n":170,"o":39.2,"t":"2026-10-13T17:50:00Z","v":7501,"vw":39.175866},{"c":39.14,"h":39.185,"l":39.14,"n":148,"o":39.16,"t":"2026-10-13T17:55:00Z","v":6202,"vw":39.165818},{"c":39.15,"h":39.17,"l":39.135,"n":161,"o":39.14,"t":"2026-10-13T18:00:00Z","v":3383,"vw":39.150639},{"c":39.28,"h":39.32,"l":39.165,"n":254,"o":39.165,"t":"2026-10-13T18:05:00Z","v":11067,"vw":39.235961},{"c":39.22,"h":39.285,"l":39.22,"n":160,"o":39.27,"t":"2026-10-13T18:10:00Z","v":4168,"vw":39.252418},{"c":39.225,"h":39.225,"l":39.185,"n":193,"o":39.19,"t":"2026-10-13T18:15:00Z","v":7153,"vw":39.208222},{"c":39.2,"h":39.22,"l":39.2,"n":153,"o":39.2,"t":"2026-10-13T18:20:00Z","v":3743,"vw":39.209285},{"c":39.17,"h":39.22,"l":39.17,"n":217,"o":39.2,"t":"2026-10-13T18:25:00Z","v":8059,"vw":39.193645},{"c":39.22,"h":39.23,"l":39.17,"n":244,"o":39.17,"t":"2026-10-13T18:30:00Z","v":9025,"vw":39.207412},{"c":39.25,"h":39.25,"l":39.2,"n":202,"o":39.21,"t":"2026-10-13T18:35:00Z","v":7554,"vw":39.224605},{"c":39.275,"h":39.275,"l":39.24,"n":197,"o":39.255,"t":"2026-10-13T18:40:00Z","v":7272,"vw":39.260518},{"c":39.25,"h":39.3,"l":39.25,"n":223,"o":39.27,"t":"2026-10-13T18:45:00Z","v":8212,"vw":39.27892},{"c":39.28,"h":39.29,"l":39.24,"n":257,"o":39.25,"t":"2026-10-13T18:50:00Z","v":9234,"vw":39.271424},{"c":39.29,"h":39.305,"l":39.27,"n":266,"o":39.28,"t":"2026-10-13T18:55:00Z","v":11620,"vw":39.288678},{"c":39.2901,"h":39.3,"l":39.23,"n":304,"o":39.29,"t":"2026-10-13T19:00:00Z","v":12541,"vw":39.269434},{"c":39.28,"h":39.295,"l":39.26,"n":262,"o":39.29,"t":"2026-10-13T19:05:00Z","v":12153,"vw":39.285218},{"c":39.23,"h":39.285,"l":39.23,"n":271,"o":39.28,"t":"2026-10-13T19:10:00Z","v":11401,"vw":39.27087},{"c":39.21,"h":39.23,"l":39.2,"n":234,"o":39.22,"t":"2026-10-13T19:15:00Z","v":9291,"vw":39.220578},{"c":39.245,"h":39.245,"l":39.2,"n":240,"o":39.21,"t":"2026-10-13T19:20:00Z","v":11774,"vw":39.212123},{"c":39.245,"h":39.26,"l":39.23,"n":302,"o":39.245,"t":"2026-10-13T19:25:00Z","v":14465,"vw":39.242368},{"c":39.22,"h":39.25,"l":39.205,"n":364,"o":39.25,"t":"2026-10-13T19:30:00Z","v":18695,"vw":39.22036},{"c":39.21,"h":39.22,"l":39.2,"n":266,"o":39.21,"t":"2026-10-13T19:35:00Z","v":9024,"vw":39.213249},{"c":39.175,"h":39.24,"l":39.17,"n":510,"o":39.21,"t":"2026-10-13T19:40:00Z","v":25079,"vw":39.217596},{"c":39.14,"h":39.16,"l":39.08,"n":448,"o":39.16,"t":"2026-10-13T19:45:00Z","v":22105,"vw":39.114118},{"c":39.155,"h":39.19,"l":39.14,"n":579,"o":39.145,"t":"2026-10-13T19:50:00Z","v":30859,"vw":39.149063},{"c":39.36,"h":39.38,"l":39.13,"n":2526,"o":39.155,"t":"2026-10-13T19:55:00Z","v":171580,"vw":39.268406},{"c":39.34,"h":39.34,"l":39.34,"n":33,"o":39.34,"t":"2026-10-13T20:00:00Z","v":324653,"vw":39.34},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-13T20:25:00Z","v":71964,"vw":39.34},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-13T20:35:00Z","v":300,"vw":39.34},{"c":38.76,"h":39.74,"l":38.69,"n":111,"o":39.74,"t":"2026-10-14T13:30:00Z","v":22905,"vw":38.940724},{"c":39.025,"h":39.1859,"l":39.025,"n":66,"o":39.025,"t":"2026-10-14T13:35:00Z","v":2831,"vw":39.041654},{"c":39.24,"h":39.24,"l":38.875,"n":165,"o":38.935,"t":"2026-10-14T13:40:00Z","v":14455,"vw":39.044589},{"c":39.22,"h":39.37,"l":39.22,"n":119,"o":39.34,"t":"2026-10-14T13:45:00Z","v":10378,"vw":39.280487},{"c":39.35,"h":39.44,"l":39.24,"n":109,"o":39.24,"t":"2026-10-14T13:50:00Z","v":3938,"vw":39.343429},{"c":39.34,"h":39.38,"l":39.2035,"n":175,"o":39.36,"t":"2026-10-14T13:55:00Z","v":12654,"vw":39.30913},{"c":39.085,"h":39.315,"l":39.04,"n":331,"o":39.315,"t":"2026-10-14T14:00:00Z","v":32893,"vw":39.25232},{"c":39.25,"h":39.25,"l":39.08,"n":131,"o":39.085,"t":"2026-10-14T14:05:00Z","v":4829,"vw":39.130249},{"c":39.26,"h":39.31,"l":39.2,"n":234,"o":39.25,"t":"2026-10-14T14:10:00Z","v":12969,"vw":39.262017},{"c":39.355,"h":39.39,"l":39.225,"n":272,"o":39.225,"t":"2026-10-14T14:15:00Z","v":28955,"vw":39.242444},{"c":39.415,"h":39.5082,"l":39.38,"n":208,"o":39.39,"t":"2026-10-14T14:20:00Z","v":9605,"vw":39.418066},{"c":39.54,"h":39.545,"l":39.37,"n":158,"o":39.38,"t":"2026-10-14T14:25:00Z","v":6760,"vw":39.408873},{"c":39.845,"h":39.855,"l":39.57,"n":154,"o":39.58,"t":"2026-10-14T14:30:00Z","v":7561,"vw":39.70304},{"c":39.86,"h":39.95,"l":39.82,"n":242,"o":39.845,"t":"2026-10-14T14:35:00Z","v":10285,"vw":39.900524},{"c":39.905,"h":39.95,"l":39.89,"n":283,"o":39.9,"t":"2026-10-14T14:40:00Z","v":10371,"vw":39.917833},{"c":39.81,"h":39.885,"l":39.75,"n":215,"o":39.885,"t":"2026-10-14T14:45:00Z","v":8198,"vw":39.804212},{"c":39.71,"h":39.87,"l":39.71,"n":182,"o":39.81,"t":"2026-10-14T14:50:00Z","v":7727,"vw":39.802916},{"c":39.78,"h":39.85,"l":39.71,"n":226,"o":39.71,"t":"2026-10-14T14:55:00Z","v":9185,"vw":39.77827},{"c":39.77,"h":39.77,"l":39.77,"n":24,"o":39.77,"t":"2026-10-14T15:00:00Z","v":649,"vw":39.77},{"c":39.82,"h":39.82,"l":39.75,"n":150,"o":39.75,"t":"2026-10-14T15:05:00Z","v":5358,"vw":39.778549},{"c":39.77,"h":39.8299,"l":39.74,"n":233,"o":39.82,"t":"2026-10-14T15:10:00Z","v":9546,"vw":39.780735},{"c":39.75,"h":39.75,"l":39.72,"n":168,"o":39.74,"t":"2026-10-14T15:15:00Z","v":4620,"vw":39.740226},{"c":39.75,"h":39.78,"l":39.7,"n":141,"o":39.7,"t":"2026-10-14T15:20:00Z","v":3514,"vw":39.752966},{"c":39.815,"h":39.815,"l":39.755,"n":226,"o":39.755,"t":"2026-10-14T15:25:00Z","v":7648,"vw":39.781461},{"c":39.795,"h":39.81,"l":39.76,"n":103,"o":39.81,"t":"2026-10-14T15:30:00Z","v":2891,"vw":39.8035},{"c":39.75,"h":39.86,"l":39.7201,"n":176,"o":39.83,"t":"2026-10-14T15:35:00Z","v":7216,"vw":39.789939},{"c":39.85,"h":39.86,"l":39.785,"n":156,"o":39.785,"t":"2026-10-14T15:40:00Z","v":3955,"vw":39.818827},{"c":39.84,"h":39.86,"l":39.825,"n":196,"o":39.825,"t":"2026-10-14T15:45:00Z","v":4991,"vw":39.843255},{"c":39.86,"h":39.86,"l":39.82,"n":169,"o":39.84,"t":"2026-10-14T15:50:00Z","v":8087,"vw":39.848025},{"c":39.71,"h":39.83,"l":39.68,"n":226,"o":39.83,"t":"2026-10-14T15:55:00Z","v":9648,"vw":39.774012},{"c":39.77,"h":39.79,"l":39.69,"n":178,"o":39.71,"t":"2026-10-14T16:00:00Z","v":5054,"vw":39.7384},{"c":39.82,"h":39.83,"l":39.73,"n":191,"o":39.77,"t":"2026-10-14T16:05:00Z","v":7602,"vw":39.805703},{"c":39.775,"h":39.79,"l":39.76,"n":133,"o":39.79,"t":"2026-10-14T16:10:00Z","v":3929,"vw":39.784256},{"c":39.805,"h":39.83,"l":39.74,"n":283,"o":39.76,"t":"2026-10-14T16:15:00Z","v":26976,"vw":39.782504},{"c":39.83,"h":39.85,"l":39.755,"n":279,"o":39.79,"t":"2026-10-14T16:20:00Z","v":12678,"vw":39.800105},{"c":39.9,"h":39.9,"l":39.84,"n":127,"o":39.87,"t":"2026-10-14T16:25:00Z","v":3388,"vw":39.868874},{"c":40.05,"h":40.06,"l":39.86,"n":226,"o":39.9,"t":"2026-10-14T16:30:00Z","v":33450,"vw":39.991301},{"c":40.12,"h":40.28,"l":40.065,"n":359,"o":40.08,"t":"2026-10-14T16:35:00Z","v":20034,"vw":40.138356},{"c":39.94,"h":40.17,"l":39.94,"n":284,"o":40.16,"t":"2026-10-14T16:40:00Z","v":16717,"vw":40.115719},{"c":39.805,"h":39.94,"l":39.805,"n":166,"o":39.92,"t":"2026-10-14T16:45:00Z","v":7196,"vw":39.886541},{"c":39.815,"h":39.865,"l":39.815,"n":104,"o":39.83,"t":"2026-10-14T16:50:00Z","v":4224,"vw":39.835593},{"c":39.81,"h":39.82,"l":39.81,"n":76,"o":39.81,"t":"2026-10-14T16:55:00Z","v":2196,"vw":39.812457},{"c":39.9,"h":39.905,"l":39.78,"n":260,"o":39.86,"t":"2026-10-14T17:00:00Z","v":14242,"vw":39.841689},{"c":39.895,"h":39.915,"l":39.86,"n":153,"o":39.915,"t":"2026-10-14T17:05:00Z","v":4616,"vw":39.889318},{"c":40.05,"h":40.09,"l":39.92,"n":245,"o":39.92,"t":"2026-10-14T17:10:00Z","v":17205,"vw":40.042516},{"c":39.965,"h":40.05,"l":39.925,"n":230,"o":40.05,"t":"2026-10-14T17:15:00Z","v":19034,"vw":39.97071},{"c":39.955,"h":40.05,"l":39.88,"n":320,"o":39.98,"t":"2026-10-14T17:20:00Z","v":19349,"vw":39.963972},{"c":40.04,"h":40.04,"l":39.856,"n":165,"o":39.95,"t":"2026-10-14T17:25:00Z","v":28218,"vw":39.951363},{"c":39.92,"h":39.99,"l":39.92,"n":185,"o":39.99,"t":"2026-10-14T17:30:00Z","v":10137,"vw":39.935548},{"c":39.975,"h":39.9958,"l":39.92,"n":250,"o":39.925,"t":"2026-10-14T17:35:00Z","v":15650,"vw":39.962411},{"c":40.015,"h":40.04,"l":39.925,"n":203,"o":39.94,"t":"2026-10-14T17:40:00Z","v":12937,"vw":39.973952},{"c":39.875,"h":40.03,"l":39.87,"n":383,"o":40.02,"t":"2026-10-14T17:45:00Z","v":16493,"vw":39.987264},{"c":39.945,"h":39.945,"l":39.825,"n":247,"o":39.85,"t":"2026-10-14T17:50:00Z","v":10246,"vw":39.867713},{"c":40.05,"h":40.05,"l":39.935,"n":327,"o":39.96,"t":"2026-10-14T17:55:00Z","v":13480,"vw":39.988861},{"c":39.955,"h":40.05,"l":39.9,"n":398,"o":40.05,"t":"2026-10-14T18:00:00Z","v":22145,"vw":39.974775},{"c":39.885,"h":39.9451,"l":39.885,"n":336,"o":39.945,"t":"2026-10-14T18:05:00Z","v":16098,"vw":39.92258},{"c":39.8225,"h":39.87,"l":39.77,"n":483,"o":39.87,"t":"2026-10-14T18:10:00Z","v":28267,"vw":39.823368},{"c":39.875,"h":39.94,"l":39.82,"n":222,"o":39.82,"t":"2026-10-14T18:15:00Z","v":8775,"vw":39.896844},{"c":39.845,"h":39.95,"l":39.81,"n":472,"o":39.91,"t":"2026-10-14T18:20:00Z","v":31232,"vw":39.903293},{"c":39.85,"h":39.93,"l":39.79,"n":404,"o":39.88,"t":"2026-10-14T18:25:00Z","v":19977,"vw":39.873355},{"c":39.845,"h":39.85,"l":39.84,"n":95,"o":39.85,"t":"2026-10-14T18:30:00Z","v":3579,"vw":39.84739},{"c":40.32,"h":40.325,"l":39.82,"n":862,"o":39.8325,"t":"2026-10-14T18:35:00Z","v":125876,"vw":40.058726},{"c":40.45,"h":40.45,"l":40.325,"n":742,"o":40.35,"t":"2026-10-14T18:40:00Z","v":37060,"vw":40.390678},{"c":40.37,"h":40.42,"l":40.29,"n":603,"o":40.42,"t":"2026-10-14T18:45:00Z","v":37195,"vw":40.369038},{"c":40.415,"h":40.42,"l":40.33,"n":370,"o":40.4,"t":"2026-10-14T18:50:00Z","v":23441,"vw":40.387028},{"c":40.15,"h":40.43,"l":40.15,"n":430,"o":40.415,"t":"2026-10-14T18:55:00Z","v":21584,"vw":40.292688},{"c":40.235,"h":40.24,"l":40.145,"n":224,"o":40.15,"t":"2026-10-14T19:00:00Z","v":7592,"vw":40.196108},{"c":40.2,"h":40.27,"l":40.2,"n":363,"o":40.25,"t":"2026-10-14T19:05:00Z","v":20335,"vw":40.243275},{"c":40.18,"h":40.19,"l":40.13,"n":330,"o":40.19,"t":"2026-10-14T19:10:00Z","v":17184,"vw":40.158038},{"c":40.25,"h":40.25,"l":40.1501,"n":192,"o":40.1501,"t":"2026-10-14T19:15:00Z","v":7898,"vw":40.200081},{"c":40.065,"h":40.3,"l":40.065,"n":538,"o":40.25,"t":"2026-10-14T19:20:00Z","v":44428,"vw":40.254127},{"c":40.12,"h":40.15,"l":40.07,"n":420,"o":40.14,"t":"2026-10-14T19:25:00Z","v":23977,"vw":40.102333},{"c":40.145,"h":40.16,"l":40.035,"n":621,"o":40.125,"t":"2026-10-14T19:30:00Z","v":70751,"vw":40.079471},{"c":40.115,"h":40.16,"l":40.055,"n":430,"o":40.12,"t":"2026-10-14T19:35:00Z","v":23502,"vw":40.109955},{"c":40.235,"h":40.235,"l":40.05,"n":604,"o":40.11,"t":"2026-10-14T19:40:00Z","v":65691,"vw":40.086069},{"c":40.23,"h":40.28,"l":40.22,"n":613,"o":40.235,"t":"2026-10-14T19:45:00Z","v":34824,"vw":40.24067},{"c":40.42,"h":40.45,"l":40.24,"n":850,"o":40.24,"t":"2026-10-14T19:50:00Z","v":45039,"vw":40.372591},{"c":40.52,"h":40.55,"l":40.32,"n":2407,"o":40.42,"t":"2026-10-14T19:55:00Z","v":165413,"vw":40.444683},{"c":40.51,"h":40.51,"l":40.51,"n":30,"o":40.51,"t":"2026-10-14T20:00:00Z","v":237667,"vw":40.51},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-14T21:35:00Z","v":379,"vw":40.25},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-14T22:40:00Z","v":100,"vw":39.72},{"c":40.76,"h":40.76,"l":40.74,"n":5,"o":40.74,"t":"2026-10-15T12:45:00Z","v":315,"vw":40.746667},{"c":41,"h":41.07,"l":40.86,"n":8,"o":40.86,"t":"2026-10-15T12:50:00Z","v":610,"vw":40.999132},{"c":40.68,"h":40.68,"l":40.68,"n":3,"o":40.68,"t":"2026-10-15T13:25:00Z","v":129,"vw":40.68},{"c":40.99,"h":41.41,"l":40.985,"n":119,"o":41.16,"t":"2026-10-15T13:30:00Z","v":15914,"vw":41.154704},{"c":40.89,"h":41.08,"l":40.7,"n":54,"o":40.7,"t":"2026-10-15T13:35:00Z","v":1864,"vw":40.891612},{"c":40.475,"h":40.89,"l":40.47,"n":210,"o":40.83,"t":"2026-10-15T13:40:00Z","v":13189,"vw":40.711532},{"c":40.64,"h":40.7,"l":40.48,"n":101,"o":40.48,"t":"2026-10-15T13:45:00Z","v":4955,"vw":40.616834},{"c":40.64,"h":40.82,"l":40.64,"n":77,"o":40.64,"t":"2026-10-15T13:50:00Z","v":3411,"vw":40.740454},{"c":41.17,"h":41.2,"l":40.54,"n":545,"o":40.655,"t":"2026-10-15T13:55:00Z","v":103358,"vw":41.056763},{"c":41.66,"h":41.73,"l":41.2,"n":258,"o":41.2,"t":"2026-10-15T14:00:00Z","v":128406,"vw":41.32004},{"c":41.695,"h":41.8,"l":41.6168,"n":280,"o":41.665,"t":"2026-10-15T14:05:00Z","v":16716,"vw":41.736914},{"c":41.81,"h":41.81,"l":41.63,"n":172,"o":41.7,"t":"2026-10-15T14:10:00Z","v":7466,"vw":41.734602},{"c":41.755,"h":41.86,"l":41.75,"n":195,"o":41.825,"t":"2026-10-15T14:15:00Z","v":13594,"vw":41.79007},{"c":42.07,"h":42.12,"l":41.735,"n":304,"o":41.755,"t":"2026-10-15T14:20:00Z","v":14018,"vw":41.956354},{"c":41.9,"h":42.11,"l":41.88,"n":222,"o":42.03,"t":"2026-10-15T14:25:00Z","v":9230,"vw":42.019942},{"c":41.975,"h":42.1,"l":41.92,"n":235,"o":41.93,"t":"2026-10-15T14:30:00Z","v":8258,"vw":42.027076},{"c":41.905,"h":42.19,"l":41.905,"n":279,"o":41.985,"t":"2026-10-15T14:35:00Z","v":21320,"vw":41.996165},{"c":41.96,"h":42.11,"l":41.905,"n":292,"o":41.905,"t":"2026-10-15T14:40:00Z","v":14670,"vw":41.983807},{"c":41.96,"h":42.04,"l":41.88,"n":269,"o":42.01,"t":"2026-10-15T14:45:00Z","v":26815,"vw":41.944576},{"c":41.995,"h":42.02,"l":41.9,"n":279,"o":41.96,"t":"2026-10-15T14:50:00Z","v":16143,"vw":41.970859},{"c":41.91,"h":42.05,"l":41.9,"n":308,"o":41.96,"t":"2026-10-15T14:55:00Z","v":17091,"vw":41.976939},{"c":42.085,"h":42.11,"l":41.925,"n":254,"o":41.925,"t":"2026-10-15T15:00:00Z","v":11215,"vw":42.026183},{"c":42.12,"h":42.155,"l":42.05,"n":173,"o":42.085,"t":"2026-10-15T15:05:00Z","v":7783,"vw":42.095244},{"c":42.18,"h":42.2,"l":42.13,"n":194,"o":42.13,"t":"2026-10-15T15:10:00Z","v":6250,"vw":42.164729},{"c":42.165,"h":42.205,"l":42.11,"n":216,"o":42.13,"t":"2026-10-15T15:15:00Z","v":6499,"vw":42.163693},{"c":42.18,"h":42.18,"l":42.11,"n":166,"o":42.16,"t":"2026-10-15T15:20:00Z","v":4548,"vw":42.152544},{"c":42.205,"h":42.21,"l":42.19,"n":102,"o":42.2,"t":"2026-10-15T15:25:00Z","v":4172,"vw":42.197927},{"c":42.145,"h":42.25,"l":42.11,"n":246,"o":42.25,"t":"2026-10-15T15:30:00Z","v":8713,"vw":42.191744},{"c":42.26,"h":42.37,"l":42.16,"n":196,"o":42.16,"t":"2026-10-15T15:35:00Z","v":10055,"vw":42.237506},{"c":42.105,"h":42.24,"l":42.105,"n":364,"o":42.24,"t":"2026-10-15T15:40:00Z","v":18203,"vw":42.141338},{"c":42.145,"h":42.245,"l":42.11,"n":198,"o":42.1167,"t":"2026-10-15T15:45:00Z","v":13384,"vw":42.154044},{"c":42.15,"h":42.25,"l":42.11,"n":248,"o":42.18,"t":"2026-10-15T15:50:00Z","v":18721,"vw":42.156442},{"c":42.215,"h":42.24,"l":42.17,"n":176,"o":42.18,"t":"2026-10-15T15:55:00Z","v":6634,"vw":42.200623},{"c":42.115,"h":42.325,"l":42.08,"n":237,"o":42.24,"t":"2026-10-15T16:00:00Z","v":9285,"vw":42.216141},{"c":42.27,"h":42.27,"l":42.1,"n":216,"o":42.17,"t":"2026-10-15T16:05:00Z","v":6062,"vw":42.191782},{"c":42.15,"h":42.28,"l":42.15,"n":186,"o":42.245,"t":"2026-10-15T16:10:00Z","v":7505,"vw":42.223888},{"c":42.04,"h":42.22,"l":42,"n":252,"o":42.175,"t":"2026-10-15T16:15:00Z","v":14243,"vw":42.123991},{"c":42.16,"h":42.16,"l":42.04,"n":164,"o":42.04,"t":"2026-10-15T16:20:00Z","v":7057,"vw":42.112615},{"c":42.15,"h":42.16,"l":42.1,"n":202,"o":42.16,"t":"2026-10-15T16:25:00Z","v":11019,"vw":42.133353},{"c":42.16,"h":42.18,"l":42.14,"n":189,"o":42.17,"t":"2026-10-15T16:30:00Z","v":10788,"vw":42.168776},{"c":42.15,"h":42.165,"l":42.12,"n":189,"o":42.135,"t":"2026-10-15T16:35:00Z","v":8618,"vw":42.13882},{"c":42.14,"h":42.18,"l":42.12,"n":156,"o":42.18,"t":"2026-10-15T16:40:00Z","v":8245,"vw":42.15674},{"c":42.03,"h":42.17,"l":42.03,"n":223,"o":42.135,"t":"2026-10-15T16:45:00Z","v":6768,"vw":42.144688},{"c":41.99,"h":42.05,"l":41.98,"n":150,"o":42.03,"t":"2026-10-15T16:50:00Z","v":8306,"vw":42.022717},{"c":42.12,"h":42.12,"l":42.02,"n":94,"o":42.02,"t":"2026-10-15T16:55:00Z","v":5562,"vw":42.068967},{"c":42.27,"h":42.32,"l":42.245,"n":132,"o":42.305,"t":"2026-10-15T18:10:00Z","v":5114,"vw":42.276912},{"c":42.215,"h":42.25,"l":42.195,"n":119,"o":42.25,"t":"2026-10-15T18:15:00Z","v":6401,"vw":42.225496},{"c":42.12,"h":42.22,"l":42.12,"n":221,"o":42.215,"t":"2026-10-15T18:20:00Z","v":12682,"vw":42.172637},{"c":41.99,"h":42.12,"l":41.99,"n":211,"o":42.1,"t":"2026-10-15T18:25:00Z","v":11022,"vw":42.07485},{"c":41.91,"h":42.02,"l":41.91,"n":215,"o":41.995,"t":"2026-10-15T18:30:00Z","v":10813,"vw":41.995228},{"c":41.97,"h":41.97,"l":41.85,"n":276,"o":41.91,"t":"2026-10-15T18:35:00Z","v":10704,"vw":41.898722},{"c":41.865,"h":42,"l":41.84,"n":242,"o":41.97,"t":"2026-10-15T18:40:00Z","v":13312,"vw":41.92182},{"c":42.03,"h":42.03,"l":41.87,"n":230,"o":41.87,"t":"2026-10-15T18:45:00Z","v":10184,"vw":41.946169},{"c":42,"h":42.045,"l":41.97,"n":210,"o":42.03,"t":"2026-10-15T18:50:00Z","v":9402,"vw":42.008804},{"c":41.955,"h":42.02,"l":41.95,"n":177,"o":41.99,"t":"2026-10-15T18:55:00Z","v":7456,"vw":41.970495},{"c":42,"h":42.02,"l":41.96,"n":240,"o":41.96,"t":"2026-10-15T19:00:00Z","v":11542,"vw":41.99303},{"c":41.96,"h":42.02,"l":41.925,"n":190,"o":42.02,"t":"2026-10-15T19:05:00Z","v":7757,"vw":41.948941},{"c":41.85,"h":41.95,"l":41.825,"n":260,"o":41.95,"t":"2026-10-15T19:10:00Z","v":10104,"vw":41.886631},{"c":41.785,"h":41.89,"l":41.785,"n":166,"o":41.89,"t":"2026-10-15T19:15:00Z","v":7000,"vw":41.818627},{"c":41.91,"h":41.91,"l":41.795,"n":304,"o":41.795,"t":"2026-10-15T19:20:00Z","v":17944,"vw":41.857258},{"c":41.95,"h":42.01,"l":41.89,"n":235,"o":41.89,"t":"2026-10-15T19:25:00Z","v":7686,"vw":41.977099},{"c":42.06,"h":42.08,"l":41.96,"n":334,"o":41.96,"t":"2026-10-15T19:30:00Z","v":14364,"vw":42.037121},{"c":42.1,"h":42.18,"l":42.07,"n":354,"o":42.07,"t":"2026-10-15T19:35:00Z","v":15710,"vw":42.120759},{"c":42.18,"h":42.19,"l":42.09,"n":407,"o":42.09,"t":"2026-10-15T19:40:00Z","v":16957,"vw":42.156181},{"c":42.08,"h":42.2,"l":42.08,"n":692,"o":42.2,"t":"2026-10-15T19:45:00Z","v":39192,"vw":42.16221},{"c":42.12,"h":42.14,"l":42,"n":609,"o":42.07,"t":"2026-10-15T19:50:00Z","v":33783,"vw":42.097461},{"c":42.01,"h":42.11,"l":41.99,"n":2230,"o":42.11,"t":"2026-10-15T19:55:00Z","v":150054,"vw":42.039749},{"c":42.02,"h":42.02,"l":42.02,"n":40,"o":42.02,"t":"2026-10-15T20:00:00Z","v":288302,"vw":42.02}],"history":[{"c":41.01,"h":42.045,"l":40.16,"n":21067,"o":41.89,"t":"2024-10-14T04:00:00Z","v":1431130,"vw":40.947271},{"c":41.39,"h":41.77,"l":40.87,"n":15399,"o":40.98,"t":"2024-10-15T04:00:00Z","v":966165,"vw":41.37654},{"c":40.57,"h":41.81,"l":40.57,"n":20367,"o":41.76,"t":"2024-10-16T04:00:00Z","v":1300452,"vw":40.921188},{"c":39.53,"h":40.6,"l":38.074,"n":28562,"o":40.38,"t":"2024-10-17T04:00:00Z","v":2186851,"vw":39.046664},{"c":38.43,"h":40.05,"l":38.29,"n":17724,"o":39.77,"t":"2024-10-18T04:00:00Z","v":1299713,"vw":38.811686},{"c":37.14,"h":38.42,"l":37.12,"n":19843,"o":38.2,"t":"2024-10-21T04:00:00Z","v":1397279,"vw":37.444237},{"c":36.58,"h":36.995,"l":36.13,"n":20056,"o":36.92,"t":"2024-10-22T04:00:00Z","v":1316655,"vw":36.570389},{"c":36.01,"h":36.61,"l":35.665,"n":18643,"o":36.4,"t":"2024-10-23T04:00:00Z","v":1235642,"vw":35.998397},{"c":36.38,"h":36.7683,"l":36.04,"n":18767,"o":36.33,"t":"2024-10-24T04:00:00Z","v":1175015,"vw":36.344241},{"c":35.7,"h":37.17,"l":35.66,"n":20830,"o":36.82,"t":"2024-10-25T04:00:00Z","v":1240650,"vw":36.018775},{"c":35.84,"h":36.73,"l":35.81,"n":16068,"o":36.05,"t":"2024-10-28T04:00:00Z","v":985436,"vw":36.066131},{"c":35.67,"h":35.885,"l":35.2,"n":18592,"o":35.54,"t":"2024-10-29T04:00:00Z","v":1224551,"vw":35.68325},{"c":35.73,"h":35.915,"l":35.33,"n":19662,"o":35.42,"t":"2024-10-30T04:00:00Z","v":1355411,"vw":35.660092},{"c":35.21,"h":36.0799,"l":35.05,"n":25757,"o":35.72,"t":"2024-10-31T04:00:00Z","v":1616497,"vw":35.271796},{"c":35.42,"h":35.65,"l":34.91,"n":20596,"o":35.34,"t":"2024-11-01T04:00:00Z","v":1327003,"vw":35.27113},{"c":36.74,"h":37.79,"l":35.65,"n":27567,"o":35.77,"t":"2024-11-04T05:00:00Z","v":2284635,"vw":36.985645},{"c":37.25,"h":37.28,"l":35.88,"n":19520,"o":36.2,"t":"2024-11-05T05:00:00Z","v":1745241,"vw":36.876555},{"c":36.13,"h":37.25,"l":33.41,"n":66438,"o":36.57,"t":"2024-11-06T05:00:00Z","v":6762703,"vw":35.197882},{"c":38.87,"h":39.39,"l":36.4,"n":55055,"o":37,"t":"2024-11-07T05:00:00Z","v":5707493,"vw":38.567898},{"c":38.66,"h":38.66,"l":37.105,"n":37018,"o":37.81,"t":"2024-11-08T05:00:00Z","v":3143303,"vw":38.013265},{"c":41.29,"h":41.31,"l":38.58,"n":30594,"o":38.67,"t":"2024-11-11T05:00:00Z","v":2855795,"vw":40.749556},{"c":41.38,"h":42.0606,"l":40.61,"n":25987,"o":40.85,"t":"2024-11-12T05:00:00Z","v":1930882,"vw":41.419422},{"c":40.65,"h":42.42,"l":40.35,"n":26992,"o":42.4,"t":"2024-11-13T05:00:00Z","v":2113471,"vw":40.955339},{"c":38.72,"h":41.22,"l":38.64,"n":29123,"o":40.74,"t":"2024-11-14T05:00:00Z","v":2155025,"vw":39.137255},{"c":38.16,"h":38.8,"l":38.01,"n":21757,"o":38.74,"t":"2024-11-15T05:00:00Z","v":1393726,"vw":38.222349},{"c":37.76,"h":38.47,"l":37.42,"n":19396,"o":37.76,"t":"2024-11-18T05:00:00Z","v":2072324,"vw":37.802552},{"c":38.01,"h":38.32,"l":37.2,"n":17893,"o":37.38,"t":"2024-11-19T05:00:00Z","v":1319137,"vw":38.008941},{"c":37.23,"h":38.33,"l":36.785,"n":19097,"o":37.91,"t":"2024-11-20T05:00:00Z","v":1837525,"vw":37.23308},{"c":38.5,"h":38.56,"l":37.22,"n":19394,"o":37.48,"t":"2024-11-21T05:00:00Z","v":1154714,"vw":38.18511},{"c":39.61,"h":40.45,"l":38.815,"n":21547,"o":39.18,"t":"2024-11-22T05:00:00Z","v":1483371,"vw":39.651653},{"c":40.52,"h":41.45,"l":39.8,"n":32791,"o":40.29,"t":"2024-11-25T05:00:00Z","v":2508948,"vw":40.844004},{"c":39.82,"h":40.085,"l":39.3,"n":21685,"o":39.99,"t":"2024-11-26T05:00:00Z","v":1464130,"vw":39.788704},{"c":40.33,"h":41.2,"l":40.01,"n":15394,"o":40.31,"t":"2024-11-27T05:00:00Z","v":1026775,"vw":40.44564},{"c":40.37,"h":41.42,"l":40.33,"n":10313,"o":40.56,"t":"2024-11-29T05:00:00Z","v":616125,"vw":40.692818},{"c":41.2,"h":41.43,"l":40.36,"n":18393,"o":40.77,"t":"2024-12-02T05:00:00Z","v":1184342,"vw":41.126704},{"c":41.29,"h":42.47,"l":40.62,"n":22089,"o":40.95,"t":"2024-12-03T05:00:00Z","v":2219632,"vw":41.582116},{"c":42.7,"h":43.315,"l":41.29,"n":19792,"o":41.29,"t":"2024-12-04T05:00:00Z","v":1291093,"vw":42.636648},{"c":41.61,"h":42.82,"l":41.545,"n":17644,"o":42.6,"t":"2024-12-05T05:00:00Z","v":1276206,"vw":41.982567},{"c":42.44,"h":43.17,"l":42.12,"n":16558,"o":42.36,"t":"2024-12-06T05:00:00Z","v":923261,"vw":42.638322},{"c":43.47,"h":43.86,"l":42.41,"n":22801,"o":42.57,"t":"2024-12-09T05:00:00Z","v":1502935,"vw":43.473834},{"c":43.87,"h":44.71,"l":43.4,"n":21476,"o":43.49,"t":"2024-12-10T05:00:00Z","v":1215167,"vw":44.120637},{"c":44.8,"h":45.25,"l":44.19,"n":22289,"o":44.19,"t":"2024-12-11T05:00:00Z","v":1350257,"vw":44.854512},{"c":44.19,"h":45.24,"l":44.18,"n":17904,"o":44.51,"t":"2024-12-12T05:00:00Z","v":1137838,"vw":44.595493},{"c":44.19,"h":44.91,"l":43.765,"n":20422,"o":44.21,"t":"2024-12-13T05:00:00Z","v":1396460,"vw":44.230765},{"c":43.25,"h":43.86,"l":42.97,"n":19023,"o":43.56,"t":"2024-12-16T05:00:00Z","v":1049339,"vw":43.345328},{"c":42.52,"h":43.37,"l":41.88,"n":27766,"o":43.24,"t":"2024-12-17T05:00:00Z","v":1644801,"vw":42.451456},{"c":40.77,"h":42.87,"l":40.74,"n":23899,"o":42.51,"t":"2024-12-18T05:00:00Z","v":1557959,"vw":41.518761},{"c":39.63,"h":42.0498,"l":39.5285,"n":29457,"o":41.82,"t":"2024-12-19T05:00:00Z","v":1861284,"vw":40.005331},{"c":39.41,"h":40.69,"l":39,"n":23783,"o":39.13,"t":"2024-12-20T05:00:00Z","v":2154240,"vw":39.573817},{"c":39.44,"h":39.82,"l":39.05,"n":19698,"o":39.32,"t":"2024-12-23T05:00:00Z","v":1284626,"vw":39.447737},{"c":39.31,"h":39.76,"l":38.76,"n":8398,"o":39.31,"t":"2024-12-24T05:00:00Z","v":530658,"vw":39.267038},{"c":39.38,"h":39.68,"l":38.81,"n":15314,"o":39.02,"t":"2024-12-26T05:00:00Z","v":1228750,"vw":39.423234},{"c":39.35,"h":39.6367,"l":38.98,"n":18029,"o":39.16,"t":"2024-12-27T05:00:00Z","v":1059695,"vw":39.25636},{"c":38.64,"h":38.99,"l":37.57,"n":24500,"o":38.93,"t":"2024-12-30T05:00:00Z","v":1823594,"vw":38.406684},{"c":38.51,"h":38.85,"l":38.38,"n":18862,"o":38.76,"t":"2024-12-31T05:00:00Z","v":1287389,"vw":38.533219},{"c":37.52,"h":39.38,"l":37.5,"n":18329,"o":39.01,"t":"2025-01-02T05:00:00Z","v":1411364,"vw":37.860504},{"c":38.12,"h":38.57,"l":37.65,"n":19975,"o":37.68,"t":"2025-01-03T05:00:00Z","v":1139533,"vw":38.209041},{"c":38.13,"h":39.55,"l":38.09,"n":15438,"o":38.69,"t":"2025-01-06T05:00:00Z","v":1175503,"vw":38.484034},{"c":37.87,"h":38.58,"l":37.42,"n":23380,"o":38.31,"t":"2025-01-07T05:00:00Z","v":1538651,"vw":37.869497},{"c":37.43,"h":37.69,"l":36.18,"n":27317,"o":37.35,"t":"2025-01-08T05:00:00Z","v":1767765,"vw":37.221735},{"c":38.19,"h":38.47,"l":36.63,"n":21674,"o":36.73,"t":"2025-01-10T05:00:00Z","v":1550720,"vw":38.006472},{"c":37.72,"h":38.13,"l":36.85,"n":15942,"o":37.82,"t":"2025-01-13T05:00:00Z","v":1100709,"vw":37.719491},{"c":37.51,"h":38.37,"l":36.98,"n":14453,"o":37.8,"t":"2025-01-14T05:00:00Z","v":1093942,"vw":37.42147},{"c":36.87,"h":38.9709,"l":36.86,"n":14591,"o":38.57,"t":"2025-01-15T05:00:00Z","v":953352,"vw":37.177578},{"c":37.16,"h":37.44,"l":36.31,"n":18146,"o":36.84,"t":"2025-01-16T05:00:00Z","v":1159483,"vw":37.047182},{"c":37.3,"h":37.83,"l":36.99,"n":12770,"o":37.51,"t":"2025-01-17T05:00:00Z","v":1246674,"vw":37.285986},{"c":37.74,"h":38.44,"l":36.98,"n":27917,"o":37.88,"t":"2025-01-21T05:00:00Z","v":2176652,"vw":37.703403},{"c":37.73,"h":38.43,"l":37.685,"n":18770,"o":37.87,"t":"2025-01-22T05:00:00Z","v":1239440,"vw":37.852333},{"c":37.85,"h":37.945,"l":36.61,"n":18829,"o":37.5,"t":"2025-01-23T05:00:00Z","v":1294489,"vw":37.575797},{"c":37.57,"h":38.47,"l":37.36,"n":15568,"o":38.03,"t":"2025-01-24T05:00:00Z","v":1027045,"vw":37.747782},{"c":38.83,"h":38.95,"l":37.57,"n":24673,"o":37.68,"t":"2025-01-27T05:00:00Z","v":1695904,"vw":38.654677},{"c":37.65,"h":38.97,"l":37.59,"n":23302,"o":38.62,"t":"2025-01-28T05:00:00Z","v":1427843,"vw":37.898159},{"c":37.74,"h":38.265,"l":37.475,"n":21555,"o":37.68,"t":"2025-01-29T05:00:00Z","v":1448946,"vw":37.75961},{"c":38.37,"h":38.77,"l":37.94,"n":18772,"o":37.96,"t":"2025-01-30T05:00:00Z","v":1236863,"vw":38.369134},{"c":37.26,"h":38.8,"l":37.06,"n":17424,"o":38.25,"t":"2025-01-31T05:00:00Z","v":1133929,"vw":37.644256},{"c":36.03,"h":36.96,"l":35.51,"n":23038,"o":35.82,"t":"2025-02-03T05:00:00Z","v":2023916,"vw":36.109647},{"c":37.04,"h":37.08,"l":36.03,"n":18991,"o":36.07,"t":"2025-02-04T05:00:00Z","v":1326352,"vw":36.865914},{"c":36.98,"h":37.46,"l":36.7201,"n":17067,"o":37.08,"t":"2025-02-05T05:00:00Z","v":1202089,"vw":36.999054},{"c":37.39,"h":37.91,"l":37.21,"n":21228,"o":37.47,"t":"2025-02-06T05:00:00Z","v":1306324,"vw":37.463709},{"c":36.34,"h":37.37,"l":36,"n":22818,"o":37.05,"t":"2025-02-07T05:00:00Z","v":1801319,"vw":36.380517},{"c":36.14,"h":36.8,"l":35.92,"n":22757,"o":36.78,"t":"2025-02-10T05:00:00Z","v":1883295,"vw":36.225652},{"c":37.82,"h":38.44,"l":35.905,"n":40840,"o":36.01,"t":"2025-02-11T05:00:00Z","v":3305134,"vw":37.820589},{"c":37.91,"h":38.5,"l":36.59,"n":44765,"o":36.83,"t":"2025-02-12T05:00:00Z","v":3579051,"vw":37.869995},{"c":37.58,"h":40.59,"l":36.35,"n":56833,"o":39.87,"t":"2025-02-13T05:00:00Z","v":5061393,"vw":37.607488},{"c":38.02,"h":38.61,"l":36.9203,"n":28956,"o":37.2,"t":"2025-02-14T05:00:00Z","v":2150866,"vw":37.99796},{"c":38.43,"h":38.58,"l":37.62,"n":20380,"o":38.06,"t":"2025-02-18T05:00:00Z","v":2103237,"vw":38.267103},{"c":37.12,"h":38.24,"l":36.73,"n":23077,"o":38.13,"t":"2025-02-19T05:00:00Z","v":1693078,"vw":37.115216},{"c":36.91,"h":37.58,"l":36.65,"n":19516,"o":37.19,"t":"2025-02-20T05:00:00Z","v":1478411,"vw":36.933473},{"c":36.83,"h":37.2575,"l":36.4,"n":21604,"o":37.09,"t":"2025-02-21T05:00:00Z","v":1586870,"vw":36.80784},{"c":37.1,"h":37.419,"l":36.41,"n":25266,"o":36.76,"t":"2025-02-24T05:00:00Z","v":2103406,"vw":37.124884},{"c":37.52,"h":37.72,"l":36.72,"n":18375,"o":36.95,"t":"2025-02-25T05:00:00Z","v":1459626,"vw":37.430726},{"c":37.4,"h":38.24,"l":37.23,"n":19008,"o":37.74,"t":"2025-02-26T05:00:00Z","v":1293073,"vw":37.570196},{"c":35.62,"h":37.315,"l":35.54,"n":20519,"o":37.12,"t":"2025-02-27T05:00:00Z","v":1325781,"vw":35.908161},{"c":35.64,"h":35.8,"l":35.21,"n":21708,"o":35.5,"t":"2025-02-28T05:00:00Z","v":1573857,"vw":35.597662},{"c":35.4,"h":36.5,"l":35.19,"n":27871,"o":36.13,"t":"2025-03-03T05:00:00Z","v":1761585,"vw":35.786243},{"c":34.29,"h":34.91,"l":34.02,"n":38693,"o":34.82,"t":"2025-03-04T05:00:00Z","v":2667311,"vw":34.285589},{"c":34.39,"h":34.51,"l":33.36,"n":23160,"o":34.11,"t":"2025-03-05T05:00:00Z","v":1875735,"vw":34.061016},{"c":34.98,"h":35.15,"l":34.07,"n":20850,"o":34.07,"t":"2025-03-06T05:00:00Z","v":1447318,"vw":34.737132},{"c":35.75,"h":35.75,"l":34.2086,"n":19318,"o":34.84,"t":"2025-03-07T05:00:00Z","v":1557827,"vw":35.361768},{"c":35.01,"h":35.91,"l":34.8147,"n":23690,"o":35.44,"t":"2025-03-10T04:00:00Z","v":1519282,"vw":35.27477},{"c":33.98,"h":35.52,"l":33.59,"n":22293,"o":34.94,"t":"2025-03-11T04:00:00Z","v":1907648,"vw":34.094878},{"c":33.19,"h":34.5962,"l":33.12,"n":20708,"o":34.32,"t":"2025-03-12T04:00:00Z","v":1325797,"vw":33.398588},{"c":31.92,"h":33.35,"l":31.48,"n":28640,"o":33,"t":"2025-03-13T04:00:00Z","v":1680621,"vw":32.061204},{"c":32.17,"h":32.5,"l":31.74,"n":23010,"o":32.43,"t":"2025-03-14T04:00:00Z","v":1589572,"vw":32.076333},{"c":34,"h":34.81,"l":32.32,"n":33325,"o":32.37,"t":"2025-03-17T04:00:00Z","v":3096501,"vw":33.913313},{"c":34.18,"h":35.66,"l":33.66,"n":33101,"o":33.93,"t":"2025-03-18T04:00:00Z","v":2692456,"vw":34.423895},{"c":34.26,"h":34.82,"l":33.77,"n":22345,"o":34.26,"t":"2025-03-19T04:00:00Z","v":1938253,"vw":34.265629},{"c":34.69,"h":35.65,"l":33.96,"n":22505,"o":34.05,"t":"2025-03-20T04:00:00Z","v":1947012,"vw":34.894049},{"c":34.78,"h":35.22,"l":33.8104,"n":18244,"o":34.13,"t":"2025-03-21T04:00:00Z","v":2332496,"vw":34.719212},{"c":34.41,"h":35.34,"l":34.18,"n":25275,"o":35.07,"t":"2025-03-24T04:00:00Z","v":2137322,"vw":34.510592},{"c":33.86,"h":34.51,"l":33.5,"n":19479,"o":34.25,"t":"2025-03-25T04:00:00Z","v":1370609,"vw":33.903321},{"c":33.68,"h":34.08,"l":33.21,"n":17729,"o":33.92,"t":"2025-03-26T04:00:00Z","v":1006902,"vw":33.653291},{"c":33.95,"h":34.165,"l":33.41,"n":18853,"o":33.56,"t":"2025-03-27T04:00:00Z","v":1165497,"vw":33.904725},{"c":33.09,"h":33.765,"l":32.94,"n":19085,"o":33.56,"t":"2025-03-28T04:00:00Z","v":1263842,"vw":33.149203},{"c":33.1,"h":33.32,"l":32.51,"n":21468,"o":32.51,"t":"2025-03-31T04:00:00Z","v":1340414,"vw":33.018343},{"c":33.69,"h":33.7,"l":32.53,"n":19654,"o":33.01,"t":"2025-04-01T04:00:00Z","v":1518044,"vw":33.428816},{"c":34.72,"h":34.8,"l":33.47,"n":23912,"o":33.48,"t":"2025-04-02T04:00:00Z","v":1666500,"vw":34.444905},{"c":29.81,"h":32.565,"l":29.63,"n":66828,"o":32.28,"t":"2025-04-03T04:00:00Z","v":5599823,"vw":30.444332},{"c":30.15,"h":30.61,"l":28.09,"n":45146,"o":28.12,"t":"2025-04-04T04:00:00Z","v":3145656,"vw":29.713631},{"c":28.74,"h":31,"l":28.09,"n":39219,"o":29.09,"t":"2025-04-07T04:00:00Z","v":2918083,"vw":29.090727},{"c":27.14,"h":30.41,"l":26.79,"n":46553,"o":29.67,"t":"2025-04-08T04:00:00Z","v":3675019,"vw":28.234825},{"c":30.9,"h":31.155,"l":26.6601,"n":53941,"o":27.05,"t":"2025-04-09T04:00:00Z","v":4472827,"vw":29.896814},{"c":29.06,"h":30.27,"l":28.33,"n":26646,"o":29.98,"t":"2025-04-10T04:00:00Z","v":2144488,"vw":28.946862},{"c":29.12,"h":29.2,"l":27.49,"n":25045,"o":28.74,"t":"2025-04-11T04:00:00Z","v":2128557,"vw":28.677926},{"c":28.82,"h":29.8,"l":28.11,"n":18431,"o":29.67,"t":"2025-04-14T04:00:00Z","v":1308493,"vw":28.781441},{"c":28.24,"h":28.92,"l":27.99,"n":23168,"o":28.69,"t":"2025-04-15T04:00:00Z","v":1553893,"vw":28.345599},{"c":26.94,"h":28.42,"l":26.61,"n":23954,"o":28.22,"t":"2025-04-16T04:00:00Z","v":1981316,"vw":27.123894},{"c":27.86,"h":28.45,"l":27.23,"n":27411,"o":27.24,"t":"2025-04-17T04:00:00Z","v":2200155,"vw":27.825273},{"c":27.49,"h":27.79,"l":26.7,"n":22414,"o":27.53,"t":"2025-04-21T04:00:00Z","v":1914987,"vw":27.369391},{"c":28.05,"h":28.43,"l":27.165,"n":20277,"o":27.69,"t":"2025-04-22T04:00:00Z","v":1700455,"vw":28.021415},{"c":28.22,"h":30.1989,"l":28.075,"n":23518,"o":29.24,"t":"2025-04-23T04:00:00Z","v":1838423,"vw":28.713283},{"c":29.04,"h":29.18,"l":28.21,"n":17652,"o":28.67,"t":"2025-04-24T04:00:00Z","v":1305791,"vw":28.939971},{"c":28.87,"h":29.31,"l":28.5,"n":21907,"o":28.98,"t":"2025-04-25T04:00:00Z","v":1432212,"vw":28.834251},{"c":28.64,"h":29.58,"l":28.39,"n":24151,"o":28.81,"t":"2025-04-28T04:00:00Z","v":2132521,"vw":28.662367},{"c":28.68,"h":29.1,"l":28.27,"n":27549,"o":28.6,"t":"2025-04-29T04:00:00Z","v":2903192,"vw":28.786539},{"c":28.55,"h":28.75,"l":27.76,"n":22846,"o":28.09,"t":"2025-04-30T04:00:00Z","v":2246502,"vw":28.458347},{"c":28.35,"h":29,"l":28.315,"n":25709,"o":28.48,"t":"2025-05-01T04:00:00Z","v":2222736,"vw":28.617578},{"c":28.84,"h":29.14,"l":28.38,"n":29844,"o":28.61,"t":"2025-05-02T04:00:00Z","v":4007571,"vw":28.651037},{"c":28.46,"h":29.4,"l":28.17,"n":27027,"o":28.48,"t":"2025-05-05T04:00:00Z","v":2605969,"vw":28.844499},{"c":27.35,"h":28.59,"l":27.345,"n":32547,"o":28.08,"t":"2025-05-06T04:00:00Z","v":2975653,"vw":27.671299},{"c":27.93,"h":28.21,"l":27.5,"n":32445,"o":27.75,"t":"2025-05-07T04:00:00Z","v":3239150,"vw":27.866078},{"c":29.61,"h":29.88,"l":27.5369,"n":61574,"o":28.64,"t":"2025-05-08T04:00:00Z","v":5240817,"vw":29.107211},{"c":28.16,"h":29.505,"l":28,"n":44992,"o":29.05,"t":"2025-05-09T04:00:00Z","v":3687121,"vw":28.301673},{"c":31.71,"h":32.7555,"l":30.9,"n":62280,"o":31.94,"t":"2025-05-12T04:00:00Z","v":6380543,"vw":31.846837},{"c":31.67,"h":32.17,"l":31.092,"n":37328,"o":31.87,"t":"2025-05-13T04:00:00Z","v":2919054,"vw":31.804844},{"c":31.37,"h":31.71,"l":31.05,"n":31024,"o":31.36,"t":"2025-05-14T04:00:00Z","v":2539716,"vw":31.481904},{"c":32.16,"h":32.55,"l":31.08,"n":38533,"o":31.08,"t":"2025-05-15T04:00:00Z","v":2972056,"vw":32.116556},{"c":32.13,"h":32.47,"l":31.93,"n":30304,"o":32.29,"t":"2025-05-16T04:00:00Z","v":2709619,"vw":32.177808},{"c":31.57,"h":31.9125,"l":31.14,"n":24759,"o":31.39,"t":"2025-05-19T04:00:00Z","v":2995266,"vw":31.575277},{"c":31.31,"h":32.085,"l":31.31,"n":21398,"o":31.66,"t":"2025-05-20T04:00:00Z","v":2297020,"vw":31.507415},{"c":29.71,"h":30.7,"l":29.71,"n":25127,"o":30.52,"t":"2025-05-21T04:00:00Z","v":2384357,"vw":30.24974},{"c":30.13,"h":30.295,"l":29.5,"n":32493,"o":29.59,"t":"2025-05-22T04:00:00Z","v":2900580,"vw":29.953606},{"c":29.49,"h":29.875,"l":28.98,"n":23954,"o":29.26,"t":"2025-05-23T04:00:00Z","v":1642756,"vw":29.618083},{"c":30.19,"h":30.345,"l":29.185,"n":28293,"o":30.01,"t":"2025-05-27T04:00:00Z","v":2364606,"vw":30.046924},{"c":29.44,"h":30.39,"l":29.16,"n":23367,"o":30.24,"t":"2025-05-28T04:00:00Z","v":2121855,"vw":29.437157},{"c":30.52,"h":31.55,"l":29.735,"n":37033,"o":29.99,"t":"2025-05-29T04:00:00Z","v":2989346,"vw":30.373884},{"c":30.56,"h":30.97,"l":29.95,"n":26544,"o":30.19,"t":"2025-05-30T04:00:00Z","v":2296296,"vw":30.638836},{"c":30.61,"h":30.675,"l":29.93,"n":26339,"o":30.43,"t":"2025-06-02T04:00:00Z","v":2005399,"vw":30.472674},{"c":31.65,"h":31.87,"l":30.055,"n":30010,"o":30.61,"t":"2025-06-03T04:00:00Z","v":1890945,"vw":31.553189},{"c":31.77,"h":31.94,"l":31.33,"n":18911,"o":31.79,"t":"2025-06-04T04:00:00Z","v":1316574,"vw":31.742449},{"c":31.39,"h":32.19,"l":31.0908,"n":25460,"o":31.67,"t":"2025-06-05T04:00:00Z","v":2469983,"vw":31.642344},{"c":31.57,"h":32,"l":31.295,"n":20919,"o":31.66,"t":"2025-06-06T04:00:00Z","v":1311850,"vw":31.535911},{"c":32.25,"h":32.69,"l":31.68,"n":24216,"o":32.01,"t":"2025-06-09T04:00:00Z","v":1694448,"vw":32.297838},{"c":32.48,"h":33.08,"l":32.11,"n":23966,"o":32.57,"t":"2025-06-10T04:00:00Z","v":2479964,"vw":32.664432},{"c":31.51,"h":32.66,"l":31.47,"n":26605,"o":32.66,"t":"2025-06-11T04:00:00Z","v":2155351,"vw":31.717333},{"c":31.45,"h":31.7,"l":31.02,"n":18918,"o":31.18,"t":"2025-06-12T04:00:00Z","v":1334277,"vw":31.404575},{"c":30,"h":31.53,"l":29.84,"n":22715,"o":30.88,"t":"2025-06-13T04:00:00Z","v":1578702,"vw":30.338804},{"c":30.53,"h":30.74,"l":30.01,"n":32803,"o":30.47,"t":"2025-06-16T04:00:00Z","v":2189560,"vw":30.4606},{"c":29.49,"h":30.24,"l":29.4,"n":23228,"o":30.09,"t":"2025-06-17T04:00:00Z","v":1690062,"vw":29.684152},{"c":29.29,"h":29.91,"l":29.2,"n":18257,"o":29.57,"t":"2025-06-18T04:00:00Z","v":1274033,"vw":29.45856},{"c":29.42,"h":30.105,"l":29.12,"n":29679,"o":29.59,"t":"2025-06-20T04:00:00Z","v":4153649,"vw":29.43947},{"c":30.6,"h":30.705,"l":29.27,"n":25024,"o":29.37,"t":"2025-06-23T04:00:00Z","v":2080906,"vw":30.256465},{"c":30.9,"h":31.27,"l":30.42,"n":24087,"o":30.9,"t":"2025-06-24T04:00:00Z","v":1805150,"vw":30.836542},{"c":30.31,"h":30.89,"l":29.81,"n":26133,"o":30.79,"t":"2025-06-25T04:00:00Z","v":2087088,"vw":30.335004},{"c":29.99,"h":30.51,"l":29.84,"n":21325,"o":30.51,"t":"2025-06-26T04:00:00Z","v":1657653,"vw":30.117389},{"c":30.59,"h":30.815,"l":30.15,"n":22097,"o":30.42,"t":"2025-06-27T04:00:00Z","v":2795374,"vw":30.554824},{"c":31.52,"h":31.61,"l":30.51,"n":26522,"o":30.81,"t":"2025-06-30T04:00:00Z","v":2122005,"vw":31.389947},{"c":32.93,"h":33.6,"l":31.305,"n":29995,"o":31.41,"t":"2025-07-01T04:00:00Z","v":2636977,"vw":32.8511},{"c":33.29,"h":33.5,"l":32.44,"n":24672,"o":32.97,"t":"2025-07-02T04:00:00Z","v":1795602,"vw":33.135667},{"c":32.75,"h":33.475,"l":32.63,"n":16137,"o":33.21,"t":"2025-07-03T04:00:00Z","v":1022573,"vw":32.864677},{"c":32.19,"h":32.99,"l":31.82,"n":27530,"o":32.68,"t":"2025-07-07T04:00:00Z","v":2055642,"vw":32.261673},{"c":31.93,"h":32.51,"l":31.31,"n":28014,"o":32.19,"t":"2025-07-08T04:00:00Z","v":1918354,"vw":32.050748},{"c":32.28,"h":32.36,"l":31.31,"n":24238,"o":32.01,"t":"2025-07-09T04:00:00Z","v":1774783,"vw":32.074517},{"c":32.88,"h":33.29,"l":32.17,"n":24227,"o":32.23,"t":"2025-07-10T04:00:00Z","v":1541153,"vw":32.962962},{"c":32.09,"h":32.6,"l":31.8701,"n":19274,"o":32.51,"t":"2025-07-11T04:00:00Z","v":1174740,"vw":32.134125},{"c":31.89,"h":32.11,"l":31.34,"n":21862,"o":31.9,"t":"2025-07-14T04:00:00Z","v":1523804,"vw":31.851086},{"c":32.85,"h":33.13,"l":31.95,"n":35987,"o":32.17,"t":"2025-07-15T04:00:00Z","v":2648816,"vw":32.798512},{"c":33.76,"h":34.165,"l":33.045,"n":42395,"o":33.2,"t":"2025-07-16T04:00:00Z","v":3375702,"vw":33.744669},{"c":35.1,"h":35.35,"l":34.05,"n":31141,"o":34.07,"t":"2025-07-17T04:00:00Z","v":2678908,"vw":34.956838},{"c":35,"h":35.46,"l":34.68,"n":27422,"o":35.21,"t":"2025-07-18T04:00:00Z","v":2067154,"vw":34.977835},{"c":35.83,"h":35.95,"l":35.02,"n":36685,"o":35.31,"t":"2025-07-21T04:00:00Z","v":3152888,"vw":35.673361},{"c":37.83,"h":38.08,"l":36.085,"n":50293,"o":36.09,"t":"2025-07-22T04:00:00Z","v":3934394,"vw":37.387161},{"c":39.7,"h":39.8,"l":37.9245,"n":46782,"o":38.84,"t":"2025-07-23T04:00:00Z","v":4010145,"vw":39.21728},{"c":36.8,"h":39.66,"l":36.77,"n":44471,"o":39.4,"t":"2025-07-24T04:00:00Z","v":3398154,"vw":37.548556},{"c":38.86,"h":39.83,"l":36.7066,"n":60417,"o":37.7,"t":"2025-07-25T04:00:00Z","v":5099813,"vw":38.741577},{"c":38.65,"h":39.05,"l":38.4,"n":23954,"o":38.49,"t":"2025-07-28T04:00:00Z","v":1681453,"vw":38.680933},{"c":37.91,"h":38.9,"l":37.7436,"n":26334,"o":38.56,"t":"2025-07-29T04:00:00Z","v":1769487,"vw":38.127902},{"c":37.26,"h":38.15,"l":37,"n":20226,"o":37.95,"t":"2025-07-30T04:00:00Z","v":1351004,"vw":37.502699},{"c":36.74,"h":37.27,"l":36.22,"n":29013,"o":37.15,"t":"2025-07-31T04:00:00Z","v":2381734,"vw":36.804013},{"c":35.93,"h":36.245,"l":35.085,"n":25605,"o":36,"t":"2025-08-01T04:00:00Z","v":1794841,"vw":35.789337},{"c":37.02,"h":37.13,"l":36.0655,"n":27005,"o":36.31,"t":"2025-08-04T04:00:00Z","v":1990663,"vw":36.888187},{"c":37.02,"h":37.36,"l":36.53,"n":23425,"o":37.1,"t":"2025-08-05T04:00:00Z","v":1721627,"vw":37.099714},{"c":36.43,"h":37.225,"l":36.01,"n":40849,"o":37.03,"t":"2025-08-06T04:00:00Z","v":3451136,"vw":36.443003},{"c":32.66,"h":36.39,"l":30.51,"n":89781,"o":36.39,"t":"2025-08-07T04:00:00Z","v":7711328,"vw":31.964402},{"c":32.66,"h":33.17,"l":32.195,"n":41292,"o":32.23,"t":"2025-08-08T04:00:00Z","v":2908380,"vw":32.732196},{"c":31.86,"h":32.9399,"l":31.56,"n":29599,"o":32.67,"t":"2025-08-11T04:00:00Z","v":1974833,"vw":31.870776},{"c":33.76,"h":33.8,"l":31.86,"n":32200,"o":31.96,"t":"2025-08-12T04:00:00Z","v":2729213,"vw":33.237214},{"c":35.36,"h":35.56,"l":33.5001,"n":33409,"o":33.82,"t":"2025-08-13T04:00:00Z","v":2218647,"vw":35.119169},{"c":33.91,"h":34.7,"l":33.62,"n":26929,"o":34.38,"t":"2025-08-14T04:00:00Z","v":1659741,"vw":33.951806},{"c":33.98,"h":34.4,"l":33.88,"n":23096,"o":34.03,"t":"2025-08-15T04:00:00Z","v":1453215,"vw":34.087564},{"c":34.46,"h":34.59,"l":33.5,"n":23126,"o":33.65,"t":"2025-08-18T04:00:00Z","v":1532149,"vw":34.382395},{"c":34.55,"h":35.375,"l":34.32,"n":21928,"o":34.84,"t":"2025-08-19T04:00:00Z","v":1407125,"vw":34.709555},{"c":34.08,"h":34.82,"l":33.935,"n":21215,"o":34.35,"t":"2025-08-20T04:00:00Z","v":1233535,"vw":34.170556},{"c":33.93,"h":34.02,"l":33.334,"n":22156,"o":33.6,"t":"2025-08-21T04:00:00Z","v":1483463,"vw":33.779547},{"c":35.71,"h":35.83,"l":33.9602,"n":27023,"o":34.15,"t":"2025-08-22T04:00:00Z","v":1884176,"vw":35.592793},{"c":35.51,"h":35.7,"l":35.155,"n":22821,"o":35.56,"t":"2025-08-25T04:00:00Z","v":1430214,"vw":35.423936},{"c":35.77,"h":36.3,"l":35.335,"n":24911,"o":35.49,"t":"2025-08-26T04:00:00Z","v":1949368,"vw":35.882885},{"c":36.19,"h":36.27,"l":35.41,"n":22274,"o":35.78,"t":"2025-08-27T04:00:00Z","v":1582546,"vw":35.977617},{"c":34.86,"h":36.38,"l":34.62,"n":23539,"o":36.36,"t":"2025-08-28T04:00:00Z","v":1573397,"vw":35.182731},{"c":35.16,"h":35.39,"l":34.7,"n":29631,"o":34.86,"t":"2025-08-29T04:00:00Z","v":2429022,"vw":35.071163},{"c":34.65,"h":35.26,"l":34.355,"n":24042,"o":34.59,"t":"2025-09-02T04:00:00Z","v":1684176,"vw":34.665133},{"c":34.92,"h":35.25,"l":34.37,"n":24851,"o":34.59,"t":"2025-09-03T04:00:00Z","v":1786174,"vw":34.909121},{"c":36.21,"h":36.44,"l":34.88,"n":23442,"o":35,"t":"2025-09-04T04:00:00Z","v":1466075,"vw":36.008096},{"c":36.31,"h":36.98,"l":36.01,"n":26325,"o":36.29,"t":"2025-09-05T04:00:00Z","v":1662583,"vw":36.350958},{"c":35.68,"h":36.41,"l":35.3,"n":18803,"o":36.31,"t":"2025-09-08T04:00:00Z","v":960271,"vw":35.709801},{"c":35.61,"h":35.725,"l":35.21,"n":20338,"o":35.69,"t":"2025-09-09T04:00:00Z","v":1171804,"vw":35.526576},{"c":35.4,"h":35.49,"l":34.5,"n":24429,"o":35.46,"t":"2025-09-10T04:00:00Z","v":1408973,"vw":35.11217},{"c":36.63,"h":36.985,"l":35.45,"n":31247,"o":35.59,"t":"2025-09-11T04:00:00Z","v":1671209,"vw":36.679074},{"c":35.46,"h":36.435,"l":35.45,"n":23420,"o":36.33,"t":"2025-09-12T04:00:00Z","v":1387523,"vw":35.848433},{"c":34.77,"h":35.535,"l":34.395,"n":22324,"o":35.52,"t":"2025-09-15T04:00:00Z","v":1506141,"vw":34.812741},{"c":35.56,"h":35.6599,"l":34.635,"n":19340,"o":34.81,"t":"2025-09-16T04:00:00Z","v":1254421,"vw":35.35787},{"c":35.39,"h":36.78,"l":35.29,"n":19859,"o":35.73,"t":"2025-09-17T04:00:00Z","v":1442239,"vw":35.748965},{"c":35.84,"h":36.2872,"l":35.55,"n":19390,"o":35.74,"t":"2025-09-18T04:00:00Z","v":1540884,"vw":35.831142},{"c":34.59,"h":35.831,"l":34.41,"n":21475,"o":35.62,"t":"2025-09-19T04:00:00Z","v":2384053,"vw":34.739806},{"c":34.88,"h":35.27,"l":34.3426,"n":20180,"o":34.66,"t":"2025-09-22T04:00:00Z","v":1677869,"vw":34.920674},{"c":34.71,"h":35.44,"l":34.56,"n":19560,"o":35.32,"t":"2025-09-23T04:00:00Z","v":1338496,"vw":34.844446},{"c":34.78,"h":35.41,"l":34.675,"n":19830,"o":34.85,"t":"2025-09-24T04:00:00Z","v":1059963,"vw":34.862742},{"c":34.08,"h":34.6807,"l":33.72,"n":19573,"o":34.6,"t":"2025-09-25T04:00:00Z","v":965650,"vw":34.075452},{"c":34.41,"h":34.58,"l":33.68,"n":22790,"o":34.29,"t":"2025-09-26T04:00:00Z","v":1539704,"vw":34.312073},{"c":34.12,"h":34.75,"l":33.76,"n":23492,"o":34.75,"t":"2025-09-29T04:00:00Z","v":1665519,"vw":34.014215},{"c":33.18,"h":34.145,"l":32.71,"n":30841,"o":34.11,"t":"2025-09-30T04:00:00Z","v":2394375,"vw":33.082226},{"c":33.84,"h":33.915,"l":32.96,"n":22465,"o":33.35,"t":"2025-10-01T04:00:00Z","v":1688599,"vw":33.542668},{"c":35.02,"h":35.085,"l":33.84,"n":22671,"o":33.84,"t":"2025-10-02T04:00:00Z","v":1712931,"vw":34.75797},{"c":35.06,"h":35.655,"l":34.943,"n":19635,"o":35.24,"t":"2025-10-03T04:00:00Z","v":1043118,"vw":35.154735},{"c":34.3,"h":35.4,"l":34,"n":25948,"o":35.05,"t":"2025-10-06T04:00:00Z","v":1818027,"vw":34.283196},{"c":33.2,"h":34.92,"l":33.17,"n":21875,"o":34.34,"t":"2025-10-07T04:00:00Z","v":1269151,"vw":33.541578},{"c":33.62,"h":33.87,"l":33.03,"n":21102,"o":33.25,"t":"2025-10-08T04:00:00Z","v":1475357,"vw":33.548411},{"c":33.17,"h":33.84,"l":32.95,"n":23221,"o":33.63,"t":"2025-10-09T04:00:00Z","v":1568907,"vw":33.133916},{"c":32.11,"h":33.43,"l":31.655,"n":29639,"o":33.23,"t":"2025-10-10T04:00:00Z","v":2228767,"vw":32.346945},{"c":32.2,"h":32.96,"l":32.15,"n":19297,"o":32.45,"t":"2025-10-13T04:00:00Z","v":1443775,"vw":32.356278},{"c":33.97,"h":34.54,"l":31.88,"n":24474,"o":31.96,"t":"2025-10-14T04:00:00Z","v":1985585,"vw":33.824206},{"c":34.25,"h":34.64,"l":34.06,"n":20919,"o":34.11,"t":"2025-10-15T04:00:00Z","v":1336709,"vw":34.344789},{"c":33.5,"h":34.555,"l":33.11,"n":23364,"o":34.29,"t":"2025-10-16T04:00:00Z","v":1479755,"vw":33.66712},{"c":33.74,"h":33.9,"l":33.29,"n":20738,"o":33.5,"t":"2025-10-17T04:00:00Z","v":1065822,"vw":33.664073},{"c":33.99,"h":34.58,"l":33.81,"n":16483,"o":33.86,"t":"2025-10-20T04:00:00Z","v":983267,"vw":34.107874},{"c":34.92,"h":35.41,"l":33.53,"n":22123,"o":33.75,"t":"2025-10-21T04:00:00Z","v":1543141,"vw":34.98855},{"c":34.95,"h":35.95,"l":34.66,"n":25480,"o":35.56,"t":"2025-10-22T04:00:00Z","v":1706565,"vw":35.159692},{"c":35.58,"h":35.71,"l":34.5,"n":23581,"o":34.82,"t":"2025-10-23T04:00:00Z","v":1520073,"vw":35.479129},{"c":35.6,"h":35.98,"l":35.46,"n":18991,"o":35.6,"t":"2025-10-24T04:00:00Z","v":920669,"vw":35.743435},{"c":36.07,"h":36.56,"l":35.77,"n":19596,"o":35.94,"t":"2025-10-27T04:00:00Z","v":1199198,"vw":36.099504},{"c":35.84,"h":36.13,"l":35.34,"n":18838,"o":36.02,"t":"2025-10-28T04:00:00Z","v":1008771,"vw":35.780583},{"c":34.58,"h":35.63,"l":34.38,"n":21063,"o":35.49,"t":"2025-10-29T04:00:00Z","v":1109263,"vw":34.925049},{"c":34.29,"h":34.9,"l":34.0101,"n":21600,"o":34.32,"t":"2025-10-30T04:00:00Z","v":1550116,"vw":34.468304},{"c":33.99,"h":34.55,"l":33.54,"n":23836,"o":34.26,"t":"2025-10-31T04:00:00Z","v":1924668,"vw":34.027875},{"c":33.54,"h":34,"l":33,"n":34807,"o":33.71,"t":"2025-11-03T05:00:00Z","v":2816941,"vw":33.526182},{"c":32.5,"h":33.295,"l":32.44,"n":34513,"o":33.12,"t":"2025-11-04T05:00:00Z","v":2278048,"vw":32.65895},{"c":33.39,"h":34.1,"l":32.26,"n":45199,"o":32.5,"t":"2025-11-05T05:00:00Z","v":3356662,"vw":33.353506},{"c":35.13,"h":36,"l":34.3,"n":45348,"o":34.84,"t":"2025-11-06T05:00:00Z","v":3374227,"vw":35.074057},{"c":36.28,"h":36.63,"l":34.76,"n":42293,"o":34.76,"t":"2025-11-07T05:00:00Z","v":4052194,"vw":36.158794},{"c":36.51,"h":36.59,"l":35.3,"n":37543,"o":36.35,"t":"2025-11-10T05:00:00Z","v":3178557,"vw":36.227776},{"c":38.47,"h":38.59,"l":36.2,"n":37148,"o":36.75,"t":"2025-11-11T05:00:00Z","v":2948390,"vw":38.240732},{"c":38.61,"h":38.76,"l":37.92,"n":34597,"o":38.52,"t":"2025-11-12T05:00:00Z","v":3374747,"vw":38.537733},{"c":37.92,"h":39.06,"l":37.48,"n":28582,"o":38.38,"t":"2025-11-13T05:00:00Z","v":2048098,"vw":38.048155},{"c":37.3,"h":37.835,"l":36.84,"n":23781,"o":37.32,"t":"2025-11-14T05:00:00Z","v":1370116,"vw":37.408074},{"c":35.97,"h":37.435,"l":35.92,"n":26733,"o":37.06,"t":"2025-11-17T05:00:00Z","v":1512001,"vw":36.408109},{"c":36.3,"h":36.43,"l":35.26,"n":27094,"o":35.68,"t":"2025-11-18T05:00:00Z","v":1487824,"vw":36.157026},{"c":36.37,"h":36.78,"l":35.98,"n":24362,"o":36.38,"t":"2025-11-19T05:00:00Z","v":1209680,"vw":36.41722},{"c":35.95,"h":37.55,"l":35.83,"n":32069,"o":36.52,"t":"2025-11-20T05:00:00Z","v":3594749,"vw":36.272944},{"c":38.49,"h":38.775,"l":36.01,"n":32296,"o":36.11,"t":"2025-11-21T05:00:00Z","v":1927664,"vw":38.296201},{"c":39.46,"h":39.67,"l":37.92,"n":36494,"o":38.23,"t":"2025-11-24T05:00:00Z","v":2412061,"vw":39.389968},{"c":41.23,"h":41.8,"l":39.595,"n":32045,"o":39.595,"t":"2025-11-25T05:00:00Z","v":1933172,"vw":41.141577},{"c":41.5,"h":42.05,"l":41.0653,"n":24822,"o":41.16,"t":"2025-11-26T05:00:00Z","v":1434560,"vw":41.675042},{"c":41.48,"h":41.94,"l":41.335,"n":14305,"o":41.5,"t":"2025-11-28T05:00:00Z","v":659103,"vw":41.672626},{"c":42.52,"h":43.055,"l":41.01,"n":28354,"o":41.11,"t":"2025-12-01T05:00:00Z","v":1991281,"vw":42.595921},{"c":42.3,"h":43.04,"l":42.16,"n":29684,"o":42.69,"t":"2025-12-02T05:00:00Z","v":2237394,"vw":42.425777},{"c":43.14,"h":43.61,"l":42.475,"n":33742,"o":42.62,"t":"2025-12-03T05:00:00Z","v":2877276,"vw":43.117936},{"c":42.41,"h":43.3055,"l":42.09,"n":30060,"o":43.21,"t":"2025-12-04T05:00:00Z","v":1878297,"vw":42.380066},{"c":43.36,"h":43.745,"l":42.14,"n":28125,"o":42.4,"t":"2025-12-05T05:00:00Z","v":2072237,"vw":43.460556},{"c":42.92,"h":43.6922,"l":42.402,"n":26518,"o":43.56,"t":"2025-12-08T05:00:00Z","v":1697738,"vw":42.853615},{"c":43.44,"h":43.845,"l":42.615,"n":26244,"o":42.8,"t":"2025-12-09T05:00:00Z","v":1961897,"vw":43.40664},{"c":45.24,"h":45.665,"l":43.44,"n":30961,"o":43.44,"t":"2025-12-10T05:00:00Z","v":2797523,"vw":45.000823},{"c":45.46,"h":46.275,"l":45.2,"n":34059,"o":45.26,"t":"2025-12-11T05:00:00Z","v":2445040,"vw":45.746472},{"c":44.08,"h":45.88,"l":43.88,"n":26127,"o":45.88,"t":"2025-12-12T05:00:00Z","v":1653974,"vw":44.451452},{"c":43.36,"h":44.78,"l":42.93,"n":31055,"o":44.53,"t":"2025-12-15T05:00:00Z","v":2334151,"vw":43.415432},{"c":42.99,"h":43.36,"l":42.225,"n":25071,"o":43.24,"t":"2025-12-16T05:00:00Z","v":3041180,"vw":42.898975},{"c":42.96,"h":43.58,"l":42.77,"n":24264,"o":43.05,"t":"2025-12-17T05:00:00Z","v":1660269,"vw":42.970414},{"c":43.96,"h":44.08,"l":42.91,"n":27604,"o":43.28,"t":"2025-12-18T05:00:00Z","v":1878279,"vw":43.645027},{"c":44.57,"h":44.61,"l":43.5,"n":23338,"o":43.9,"t":"2025-12-19T05:00:00Z","v":3443166,"vw":44.418109},{"c":45.07,"h":45.54,"l":44.455,"n":21508,"o":44.67,"t":"2025-12-22T05:00:00Z","v":2023020,"vw":45.170847},{"c":44.93,"h":45.14,"l":44.11,"n":22660,"o":44.73,"t":"2025-12-23T05:00:00Z","v":1228503,"vw":44.833764},{"c":45.14,"h":45.49,"l":44.95,"n":15526,"o":45,"t":"2025-12-24T05:00:00Z","v":858471,"vw":45.189887},{"c":45.82,"h":45.9,"l":45.1,"n":19354,"o":45.1,"t":"2025-12-26T05:00:00Z","v":1280920,"vw":45.734753},{"c":45.22,"h":46.08,"l":44.9,"n":23394,"o":45.59,"t":"2025-12-29T05:00:00Z","v":1553208,"vw":45.236691},{"c":44.31,"h":45.565,"l":44.27,"n":22353,"o":45.24,"t":"2025-12-30T05:00:00Z","v":1242884,"vw":44.557452},{"c":44.17,"h":44.45,"l":43.82,"n":19350,"o":44.28,"t":"2025-12-31T05:00:00Z","v":1483312,"vw":44.146169},{"c":44.84,"h":45.05,"l":43.92,"n":22981,"o":44.42,"t":"2026-01-02T05:00:00Z","v":1284555,"vw":44.720591},{"c":46.24,"h":47.535,"l":44.83,"n":34674,"o":44.83,"t":"2026-01-05T05:00:00Z","v":3120303,"vw":46.664606},{"c":47.72,"h":47.79,"l":46.02,"n":27735,"o":46.11,"t":"2026-01-06T05:00:00Z","v":1927474,"vw":47.364388},{"c":47.47,"h":48.33,"l":47.25,"n":22836,"o":47.74,"t":"2026-01-07T05:00:00Z","v":1457420,"vw":47.611746},{"c":49.19,"h":50.34,"l":46.82,"n":26868,"o":47.08,"t":"2026-01-08T05:00:00Z","v":2212142,"vw":49.308742},{"c":49.34,"h":49.92,"l":47.83,"n":24050,"o":49.4,"t":"2026-01-09T05:00:00Z","v":2507373,"vw":49.14967},{"c":49.6,"h":49.86,"l":48.3412,"n":18695,"o":48.85,"t":"2026-01-12T05:00:00Z","v":1099656,"vw":49.523388},{"c":49.33,"h":50.25,"l":48.92,"n":18979,"o":49.96,"t":"2026-01-13T05:00:00Z","v":1170647,"vw":49.344228},{"c":48.87,"h":50.08,"l":48.58,"n":19787,"o":49.145,"t":"2026-01-14T05:00:00Z","v":1157452,"vw":49.003419},{"c":49.34,"h":49.59,"l":48.37,"n":17440,"o":49.04,"t":"2026-01-15T05:00:00Z","v":1084000,"vw":49.270589},{"c":50.77,"h":51.29,"l":50.13,"n":20938,"o":50.26,"t":"2026-01-16T05:00:00Z","v":1587303,"vw":50.688025},{"c":48.25,"h":50.51,"l":48.05,"n":28956,"o":49.72,"t":"2026-01-20T05:00:00Z","v":1978628,"vw":48.586791},{"c":48.68,"h":49.22,"l":47.84,"n":24806,"o":48.74,"t":"2026-01-21T05:00:00Z","v":1481057,"vw":48.500088},{"c":48.86,"h":49.76,"l":48.72,"n":18128,"o":48.97,"t":"2026-01-22T05:00:00Z","v":1859874,"vw":48.981904},{"c":47.43,"h":49.22,"l":47.37,"n":16815,"o":48.86,"t":"2026-01-23T05:00:00Z","v":927520,"vw":47.805205},{"c":47.5,"h":48.27,"l":47.4,"n":19010,"o":47.5,"t":"2026-01-26T05:00:00Z","v":1094715,"vw":47.755599},{"c":47.41,"h":48.13,"l":47.12,"n":16103,"o":47.5,"t":"2026-01-27T05:00:00Z","v":927419,"vw":47.546177},{"c":46.47,"h":47.75,"l":46.25,"n":22640,"o":47.54,"t":"2026-01-28T05:00:00Z","v":1287386,"vw":46.67113},{"c":45.71,"h":46.545,"l":44.8085,"n":22748,"o":45.96,"t":"2026-01-29T05:00:00Z","v":1461420,"vw":45.800824},{"c":45.71,"h":46.615,"l":45.26,"n":23793,"o":45.42,"t":"2026-01-30T05:00:00Z","v":1517065,"vw":45.719273},{"c":46.41,"h":46.59,"l":45.04,"n":15983,"o":45.78,"t":"2026-02-02T05:00:00Z","v":869183,"vw":46.258671},{"c":46.76,"h":47.885,"l":46.34,"n":21585,"o":46.34,"t":"2026-02-03T05:00:00Z","v":1500892,"vw":46.867682},{"c":47.41,"h":48.39,"l":46.5401,"n":20124,"o":47.56,"t":"2026-02-04T05:00:00Z","v":1027069,"vw":47.411007},{"c":46.08,"h":47.055,"l":45.5,"n":21632,"o":46.85,"t":"2026-02-05T05:00:00Z","v":968243,"vw":46.171604},{"c":47.15,"h":47.65,"l":46.42,"n":16651,"o":46.42,"t":"2026-02-06T05:00:00Z","v":784939,"vw":47.218238},{"c":46.67,"h":47.5499,"l":46.24,"n":18879,"o":46.97,"t":"2026-02-09T05:00:00Z","v":1207084,"vw":46.639112},{"c":47.06,"h":47.705,"l":46.66,"n":16470,"o":46.92,"t":"2026-02-10T05:00:00Z","v":717455,"vw":47.098942},{"c":47.46,"h":47.65,"l":46.375,"n":20075,"o":47,"t":"2026-02-11T05:00:00Z","v":1013781,"vw":47.23967},{"c":47.35,"h":49.2199,"l":46.58,"n":20336,"o":48,"t":"2026-02-12T05:00:00Z","v":921507,"vw":47.356662},{"c":48,"h":48.42,"l":46.7901,"n":20082,"o":47.44,"t":"2026-02-13T05:00:00Z","v":1095776,"vw":47.852851},{"c":48.01,"h":50.6,"l":47.375,"n":24971,"o":49.51,"t":"2026-02-17T05:00:00Z","v":1535845,"vw":48.192248},{"c":49.43,"h":49.47,"l":47.11,"n":37665,"o":47.5,"t":"2026-02-18T05:00:00Z","v":2934621,"vw":48.907802},{"c":47.06,"h":47.15,"l":43,"n":80689,"o":46.02,"t":"2026-02-19T05:00:00Z","v":5071287,"vw":45.120611},{"c":47.68,"h":49.83,"l":46.29,"n":49923,"o":47.51,"t":"2026-02-20T05:00:00Z","v":3257014,"vw":47.630643},{"c":45.21,"h":47.3,"l":44.56,"n":30776,"o":47.28,"t":"2026-02-23T05:00:00Z","v":1652614,"vw":45.213498},{"c":45.44,"h":46.075,"l":45.41,"n":26372,"o":45.46,"t":"2026-02-24T05:00:00Z","v":1176907,"vw":45.598225},{"c":44.74,"h":45.54,"l":43.78,"n":22121,"o":45.54,"t":"2026-02-25T05:00:00Z","v":1021846,"vw":44.481095},{"c":45.17,"h":45.6,"l":44.61,"n":20203,"o":44.95,"t":"2026-02-26T05:00:00Z","v":924283,"vw":45.132301},{"c":43.71,"h":44.43,"l":43.07,"n":23455,"o":44.36,"t":"2026-02-27T05:00:00Z","v":1535117,"vw":43.809768},{"c":43.39,"h":43.8,"l":41.97,"n":20758,"o":42.62,"t":"2026-03-02T05:00:00Z","v":1357935,"vw":43.11356},{"c":43.46,"h":43.54,"l":41.4048,"n":19573,"o":41.87,"t":"2026-03-03T05:00:00Z","v":1033114,"vw":43.048249},{"c":42.64,"h":44.2,"l":42.315,"n":19968,"o":43.77,"t":"2026-03-04T05:00:00Z","v":1009568,"vw":42.676455},{"c":42.02,"h":43.08,"l":41.57,"n":19129,"o":42.33,"t":"2026-03-05T05:00:00Z","v":904002,"vw":41.989128},{"c":40.44,"h":41.52,"l":40.04,"n":25541,"o":41,"t":"2026-03-06T05:00:00Z","v":1425125,"vw":40.490147},{"c":40.39,"h":40.52,"l":38.09,"n":24093,"o":39.53,"t":"2026-03-09T04:00:00Z","v":1473117,"vw":39.533809},{"c":37.93,"h":40.655,"l":37.89,"n":37487,"o":40.49,"t":"2026-03-10T04:00:00Z","v":3191981,"vw":38.891916},{"c":37.71,"h":38.27,"l":36.95,"n":27293,"o":37.06,"t":"2026-03-11T04:00:00Z","v":1727754,"vw":37.643214},{"c":36.13,"h":37,"l":36.11,"n":23981,"o":36.71,"t":"2026-03-12T04:00:00Z","v":1486413,"vw":36.44595},{"c":36.47,"h":37.15,"l":36.16,"n":20273,"o":36.28,"t":"2026-03-13T04:00:00Z","v":1062708,"vw":36.621309},{"c":36.86,"h":37.69,"l":36.76,"n":18893,"o":36.99,"t":"2026-03-16T04:00:00Z","v":1282358,"vw":37.048448},{"c":37.52,"h":37.85,"l":36.87,"n":25165,"o":37.16,"t":"2026-03-17T04:00:00Z","v":1723856,"vw":37.572904},{"c":36.32,"h":37.3,"l":36.1,"n":23318,"o":37.07,"t":"2026-03-18T04:00:00Z","v":1256692,"vw":36.452119},{"c":36.43,"h":36.5999,"l":35.64,"n":18238,"o":35.8,"t":"2026-03-19T04:00:00Z","v":1043294,"vw":36.220262},{"c":35.5,"h":36.445,"l":35.17,"n":19472,"o":36.01,"t":"2026-03-20T04:00:00Z","v":1559843,"vw":35.575952},{"c":37.54,"h":38.36,"l":35.7,"n":28373,"o":36.62,"t":"2026-03-23T04:00:00Z","v":1769123,"vw":37.609355},{"c":36.94,"h":37.6,"l":36.29,"n":19028,"o":36.83,"t":"2026-03-24T04:00:00Z","v":1001245,"vw":36.976448},{"c":37.04,"h":37.99,"l":36.29,"n":16957,"o":37.62,"t":"2026-03-25T04:00:00Z","v":929576,"vw":37.05674},{"c":36,"h":37.205,"l":35.96,"n":20484,"o":36.67,"t":"2026-03-26T04:00:00Z","v":1126155,"vw":36.242246},{"c":35.57,"h":36.1399,"l":35.265,"n":24539,"o":35.56,"t":"2026-03-27T04:00:00Z","v":1342879,"vw":35.611525},{"c":35.52,"h":36.15,"l":34.902,"n":27222,"o":35.93,"t":"2026-03-30T04:00:00Z","v":1649972,"vw":35.508089},{"c":36.59,"h":37.14,"l":35.54,"n":21435,"o":36.2,"t":"2026-03-31T04:00:00Z","v":1285385,"vw":36.437028},{"c":37.09,"h":37.38,"l":36.495,"n":20187,"o":36.59,"t":"2026-04-01T04:00:00Z","v":1214315,"vw":37.084658},{"c":36.36,"h":37.49,"l":35.55,"n":25204,"o":36.11,"t":"2026-04-02T04:00:00Z","v":1430714,"vw":36.287466},{"c":37.12,"h":37.4,"l":36.19,"n":20910,"o":36.23,"t":"2026-04-06T04:00:00Z","v":1282125,"vw":37.096555},{"c":36.27,"h":36.95,"l":35.8,"n":20207,"o":36.15,"t":"2026-04-07T04:00:00Z","v":1270400,"vw":36.350413},{"c":37.61,"h":38.55,"l":37.21,"n":21558,"o":38.15,"t":"2026-04-08T04:00:00Z","v":1580957,"vw":37.701683},{"c":37.32,"h":37.42,"l":36.305,"n":18407,"o":37.31,"t":"2026-04-09T04:00:00Z","v":1001715,"vw":37.09335},{"c":36.69,"h":37.5,"l":36.515,"n":16346,"o":37.41,"t":"2026-04-10T04:00:00Z","v":719058,"vw":36.724371},{"c":36.87,"h":36.91,"l":35.92,"n":17490,"o":36.41,"t":"2026-04-13T04:00:00Z","v":978927,"vw":36.676243},{"c":39.19,"h":39.35,"l":36.91,"n":30644,"o":36.93,"t":"2026-04-14T04:00:00Z","v":1891094,"vw":38.748719},{"c":38.58,"h":39.24,"l":37.17,"n":36039,"o":39.16,"t":"2026-04-15T04:00:00Z","v":2855154,"vw":38.277511},{"c":38.39,"h":39.2502,"l":38.18,"n":26188,"o":38.58,"t":"2026-04-16T04:00:00Z","v":1640681,"vw":38.599944},{"c":41.17,"h":42.6,"l":38.9,"n":42088,"o":39.26,"t":"2026-04-17T04:00:00Z","v":2788632,"vw":41.595782},{"c":41.37,"h":41.38,"l":39.9,"n":18289,"o":40.66,"t":"2026-04-20T04:00:00Z","v":1159054,"vw":41.089628},{"c":41.2,"h":42.675,"l":40.84,"n":19268,"o":41.54,"t":"2026-04-21T04:00:00Z","v":1385271,"vw":41.494491},{"c":40.65,"h":41.84,"l":40.33,"n":19047,"o":41.69,"t":"2026-04-22T04:00:00Z","v":931061,"vw":40.875487},{"c":39.92,"h":41.06,"l":39.52,"n":14872,"o":40.56,"t":"2026-04-23T04:00:00Z","v":698675,"vw":40.064842},{"c":39.96,"h":40.41,"l":39.5,"n":18695,"o":40.39,"t":"2026-04-24T04:00:00Z","v":1085191,"vw":40.069745},{"c":39.38,"h":40.33,"l":39.04,"n":24506,"o":40.05,"t":"2026-04-27T04:00:00Z","v":1467484,"vw":39.494601},{"c":39.42,"h":39.73,"l":38.88,"n":25056,"o":39.46,"t":"2026-04-28T04:00:00Z","v":1616674,"vw":39.340055},{"c":38.53,"h":39.165,"l":38.1,"n":17481,"o":39.09,"t":"2026-04-29T04:00:00Z","v":1022438,"vw":38.481252},{"c":39.46,"h":39.73,"l":38.685,"n":22329,"o":38.73,"t":"2026-04-30T04:00:00Z","v":1537264,"vw":39.362884},{"c":40.35,"h":40.74,"l":39.665,"n":23706,"o":39.67,"t":"2026-05-01T04:00:00Z","v":1230635,"vw":40.360553},{"c":38.08,"h":40.32,"l":38.025,"n":25457,"o":40.04,"t":"2026-05-04T04:00:00Z","v":1305757,"vw":38.415574},{"c":39.69,"h":39.88,"l":38.26,"n":21148,"o":38.32,"t":"2026-05-05T04:00:00Z","v":979474,"vw":39.521973},{"c":42.46,"h":42.7,"l":40.43,"n":36698,"o":40.86,"t":"2026-05-06T04:00:00Z","v":2014062,"vw":42.153352},{"c":41.68,"h":43.54,"l":41.52,"n":22775,"o":43.15,"t":"2026-05-07T04:00:00Z","v":1238069,"vw":41.864145},{"c":41.53,"h":42.275,"l":40.94,"n":19392,"o":41.89,"t":"2026-05-08T04:00:00Z","v":1230828,"vw":41.621946},{"c":40.92,"h":41.85,"l":40.1,"n":25710,"o":41.31,"t":"2026-05-11T04:00:00Z","v":1661718,"vw":40.864317},{"c":39.7,"h":40.97,"l":39.31,"n":24822,"o":40.82,"t":"2026-05-12T04:00:00Z","v":1365268,"vw":39.734395},{"c":38.33,"h":39.7,"l":38.09,"n":43534,"o":39.54,"t":"2026-05-13T04:00:00Z","v":3344957,"vw":38.625812},{"c":40.69,"h":44.135,"l":39.94,"n":51914,"o":44.11,"t":"2026-05-14T04:00:00Z","v":4113393,"vw":40.824626},{"c":42.67,"h":43.72,"l":40.13,"n":43708,"o":40.96,"t":"2026-05-15T04:00:00Z","v":2755148,"vw":42.490473},{"c":42.46,"h":43.72,"l":41.5601,"n":27893,"o":42.71,"t":"2026-05-18T04:00:00Z","v":1771310,"vw":42.675033},{"c":41.89,"h":43.33,"l":41.77,"n":27053,"o":42.41,"t":"2026-05-19T04:00:00Z","v":1596325,"vw":42.482689},{"c":44.67,"h":44.68,"l":41.17,"n":22286,"o":42.05,"t":"2026-05-20T04:00:00Z","v":1315157,"vw":44.115254},{"c":43.99,"h":44.91,"l":43.05,"n":29281,"o":43.92,"t":"2026-05-21T04:00:00Z","v":1726433,"vw":43.903792},{"c":45.22,"h":45.28,"l":43.96,"n":22135,"o":44.07,"t":"2026-05-22T04:00:00Z","v":1230824,"vw":44.892527},{"c":46.04,"h":46.33,"l":44.94,"n":21663,"o":45.43,"t":"2026-05-26T04:00:00Z","v":1115967,"vw":45.976287},{"c":46.97,"h":48.15,"l":46.47,"n":32356,"o":46.85,"t":"2026-05-27T04:00:00Z","v":2129459,"vw":47.34414},{"c":46.72,"h":47.57,"l":45.37,"n":27584,"o":46.44,"t":"2026-05-28T04:00:00Z","v":1749002,"vw":46.796906},{"c":47.97,"h":48.88,"l":46.25,"n":24839,"o":46.78,"t":"2026-05-29T04:00:00Z","v":1440085,"vw":48.153658},{"c":47.38,"h":48.01,"l":46.78,"n":22939,"o":47.3,"t":"2026-06-01T04:00:00Z","v":972407,"vw":47.384826},{"c":46.17,"h":47.5,"l":44.095,"n":29426,"o":47.13,"t":"2026-06-02T04:00:00Z","v":1594913,"vw":46.365335},{"c":46.92,"h":47.55,"l":45.05,"n":24089,"o":45.62,"t":"2026-06-03T04:00:00Z","v":1191729,"vw":46.859223},{"c":47.82,"h":48.06,"l":46.94,"n":25420,"o":47.66,"t":"2026-06-04T04:00:00Z","v":1604995,"vw":47.502982},{"c":47.37,"h":48.17,"l":46.95,"n":26624,"o":47.05,"t":"2026-06-05T04:00:00Z","v":1406424,"vw":47.429182},{"c":47.67,"h":48.875,"l":46.68,"n":30208,"o":47.16,"t":"2026-06-08T04:00:00Z","v":1660535,"vw":47.942521},{"c":49.28,"h":49.935,"l":48.145,"n":29234,"o":48.39,"t":"2026-06-09T04:00:00Z","v":1718010,"vw":49.334823},{"c":48.27,"h":49.64,"l":48.105,"n":24240,"o":48.95,"t":"2026-06-10T04:00:00Z","v":1557518,"vw":48.577717},{"c":50.68,"h":50.7,"l":48.17,"n":23251,"o":48.31,"t":"2026-06-11T04:00:00Z","v":1354135,"vw":49.672049},{"c":50.42,"h":51.49,"l":50.16,"n":27464,"o":51.01,"t":"2026-06-12T04:00:00Z","v":1331666,"vw":50.640099},{"c":49.88,"h":51.89,"l":49.57,"n":29018,"o":51.36,"t":"2026-06-15T04:00:00Z","v":1766876,"vw":50.164804},{"c":49.42,"h":50.35,"l":48.8,"n":23171,"o":50,"t":"2026-06-16T04:00:00Z","v":1247313,"vw":49.464465},{"c":47.24,"h":50.41,"l":47.11,"n":19317,"o":50.41,"t":"2026-06-17T04:00:00Z","v":1073187,"vw":48.071015},{"c":48.97,"h":49.38,"l":48.23,"n":22385,"o":48.34,"t":"2026-06-18T04:00:00Z","v":2400082,"vw":48.942656},{"c":47.94,"h":48.92,"l":47.9,"n":19759,"o":48.49,"t":"2026-06-22T04:00:00Z","v":1175222,"vw":48.128258},{"c":47.97,"h":48.56,"l":46.63,"n":24748,"o":47.67,"t":"2026-06-23T04:00:00Z","v":1383225,"vw":47.941908},{"c":49.64,"h":50,"l":48.395,"n":18681,"o":48.78,"t":"2026-06-24T04:00:00Z","v":975730,"vw":49.566352},{"c":50.01,"h":50.87,"l":49.25,"n":13679,"o":49.72,"t":"2026-06-25T04:00:00Z","v":709103,"vw":49.926828},{"c":51.21,"h":51.31,"l":49.645,"n":20495,"o":49.98,"t":"2026-06-26T04:00:00Z","v":1567047,"vw":50.975077},{"c":50.24,"h":50.55,"l":49.55,"n":23922,"o":50.25,"t":"2026-06-29T04:00:00Z","v":1188670,"vw":50.087663},{"c":49.56,"h":50.03,"l":48.57,"n":16575,"o":49.58,"t":"2026-06-30T04:00:00Z","v":991272,"vw":49.480048},{"c":49.22,"h":50,"l":48.39,"n":17659,"o":49.09,"t":"2026-07-01T04:00:00Z","v":862562,"vw":49.171782},{"c":49.69,"h":49.99,"l":48.58,"n":19881,"o":49.84,"t":"2026-07-02T04:00:00Z","v":1028472,"vw":49.339102},{"c":48.42,"h":50.5,"l":48.12,"n":19897,"o":49.76,"t":"2026-07-06T04:00:00Z","v":1151258,"vw":48.927372},{"c":48.68,"h":49.06,"l":47.6201,"n":19456,"o":48.12,"t":"2026-07-07T04:00:00Z","v":908975,"vw":48.605555},{"c":47.74,"h":48.29,"l":46.61,"n":13878,"o":47.97,"t":"2026-07-08T04:00:00Z","v":713957,"vw":47.554857},{"c":49.34,"h":49.75,"l":47.355,"n":14097,"o":47.76,"t":"2026-07-09T04:00:00Z","v":701121,"vw":49.292372},{"c":48.91,"h":49.925,"l":48.76,"n":12060,"o":49.27,"t":"2026-07-10T04:00:00Z","v":512271,"vw":49.047947},{"c":48.33,"h":49.655,"l":48.205,"n":14673,"o":49.02,"t":"2026-07-13T04:00:00Z","v":577527,"vw":48.562113},{"c":47.34,"h":48.79,"l":46.7,"n":17130,"o":48.37,"t":"2026-07-14T04:00:00Z","v":846105,"vw":47.25033},{"c":48.33,"h":48.98,"l":47.035,"n":17168,"o":47.18,"t":"2026-07-15T04:00:00Z","v":897214,"vw":48.412272},{"c":51.06,"h":51.17,"l":48.46,"n":23367,"o":48.46,"t":"2026-07-16T04:00:00Z","v":1440373,"vw":50.527851},{"c":51.05,"h":52.475,"l":50.17,"n":25647,"o":51.38,"t":"2026-07-17T04:00:00Z","v":1600261,"vw":51.298289},{"c":50.82,"h":53.21,"l":50.77,"n":25917,"o":52.63,"t":"2026-07-20T04:00:00Z","v":1520657,"vw":51.374809},{"c":50.95,"h":51.2,"l":49.58,"n":19879,"o":50.79,"t":"2026-07-21T04:00:00Z","v":1426831,"vw":50.63326},{"c":51.76,"h":52.06,"l":50.62,"n":21818,"o":51.5,"t":"2026-07-22T04:00:00Z","v":1464449,"vw":51.469348},{"c":50.11,"h":50.95,"l":49.88,"n":13861,"o":50.8,"t":"2026-07-23T04:00:00Z","v":708695,"vw":50.241146},{"c":50.38,"h":50.67,"l":49.0001,"n":22355,"o":50.2,"t":"2026-07-24T04:00:00Z","v":1391733,"vw":50.165601},{"c":50.92,"h":51.29,"l":50.6,"n":21004,"o":50.79,"t":"2026-07-27T04:00:00Z","v":1100850,"vw":50.93302},{"c":51.87,"h":52.18,"l":50.96,"n":19642,"o":51.47,"t":"2026-07-28T04:00:00Z","v":1188692,"vw":51.710108},{"c":51.09,"h":52.36,"l":50.3016,"n":20313,"o":51.17,"t":"2026-07-29T04:00:00Z","v":1119885,"vw":51.364371},{"c":49.64,"h":51.065,"l":49.575,"n":17334,"o":50.96,"t":"2026-07-30T04:00:00Z","v":935789,"vw":49.840809},{"c":48.94,"h":50.04,"l":48.94,"n":19376,"o":49.81,"t":"2026-07-31T04:00:00Z","v":1064534,"vw":49.329496},{"c":50.77,"h":51.04,"l":49.48,"n":18226,"o":49.48,"t":"2026-08-03T04:00:00Z","v":899903,"vw":50.498749},{"c":51.75,"h":52.17,"l":51.2,"n":18630,"o":51.63,"t":"2026-08-04T04:00:00Z","v":949974,"vw":51.716484},{"c":52.51,"h":53.99,"l":52.02,"n":26495,"o":52.5,"t":"2026-08-05T04:00:00Z","v":1470980,"vw":52.68213},{"c":51.88,"h":53.53,"l":51.84,"n":25463,"o":52.28,"t":"2026-08-06T04:00:00Z","v":1253648,"vw":52.366333},{"c":52.2,"h":52.75,"l":50.7062,"n":26298,"o":51.43,"t":"2026-08-07T04:00:00Z","v":1116422,"vw":52.158995},{"c":52.68,"h":52.7,"l":51.275,"n":22755,"o":52.12,"t":"2026-08-10T04:00:00Z","v":1283383,"vw":52.195575},{"c":50.79,"h":52.77,"l":50.06,"n":28734,"o":52.41,"t":"2026-08-11T04:00:00Z","v":1796807,"vw":50.889561},{"c":50.84,"h":51.08,"l":49.174,"n":36040,"o":50.56,"t":"2026-08-12T04:00:00Z","v":2550575,"vw":50.278689},{"c":45.47,"h":47.485,"l":43.8,"n":87374,"o":46,"t":"2026-08-13T04:00:00Z","v":7476878,"vw":44.822753},{"c":44.56,"h":45.97,"l":43.4,"n":52522,"o":45.51,"t":"2026-08-14T04:00:00Z","v":3484496,"vw":44.4165},{"c":43,"h":44.33,"l":42.96,"n":46777,"o":43.8,"t":"2026-08-17T04:00:00Z","v":2447927,"vw":43.364474},{"c":43.24,"h":44.2,"l":42.74,"n":30728,"o":43.14,"t":"2026-08-18T04:00:00Z","v":1705795,"vw":43.501133},{"c":44.08,"h":44.27,"l":43.24,"n":22180,"o":43.86,"t":"2026-08-19T04:00:00Z","v":1572699,"vw":43.953956},{"c":44,"h":44.035,"l":43.02,"n":23863,"o":43.52,"t":"2026-08-20T04:00:00Z","v":1836377,"vw":43.685225},{"c":43.76,"h":44.4,"l":43.03,"n":27001,"o":43.94,"t":"2026-08-21T04:00:00Z","v":1904201,"vw":43.726201},{"c":43.08,"h":44.14,"l":43,"n":22205,"o":44.05,"t":"2026-08-24T04:00:00Z","v":1336356,"vw":43.230871},{"c":42.58,"h":43.62,"l":42.28,"n":22320,"o":43.62,"t":"2026-08-25T04:00:00Z","v":1619293,"vw":42.825139},{"c":41.78,"h":43.5979,"l":41.73,"n":23538,"o":42.47,"t":"2026-08-26T04:00:00Z","v":1593339,"vw":42.230525},{"c":41.84,"h":42.4194,"l":41.53,"n":25641,"o":41.65,"t":"2026-08-27T04:00:00Z","v":1612122,"vw":41.887752},{"c":41.57,"h":42.68,"l":41.46,"n":21174,"o":41.99,"t":"2026-08-28T04:00:00Z","v":1573891,"vw":41.719575},{"c":41.05,"h":41.51,"l":40.635,"n":20571,"o":41.24,"t":"2026-08-31T04:00:00Z","v":1259910,"vw":41.051298},{"c":40.16,"h":40.67,"l":39.83,"n":23700,"o":40.21,"t":"2026-09-01T04:00:00Z","v":1507080,"vw":40.132488},{"c":41.45,"h":41.64,"l":40.25,"n":31479,"o":40.25,"t":"2026-09-02T04:00:00Z","v":1689687,"vw":41.365136},{"c":41.43,"h":41.95,"l":41.15,"n":21697,"o":41.46,"t":"2026-09-03T04:00:00Z","v":1058159,"vw":41.414685},{"c":40.82,"h":41.85,"l":40.75,"n":22510,"o":41.85,"t":"2026-09-04T04:00:00Z","v":1289447,"vw":41.096325},{"c":40.74,"h":41.005,"l":40.28,"n":24777,"o":40.56,"t":"2026-09-08T04:00:00Z","v":1398152,"vw":40.647802},{"c":40.51,"h":40.95,"l":40,"n":24480,"o":40.95,"t":"2026-09-09T04:00:00Z","v":1370630,"vw":40.448256},{"c":39.47,"h":41.1,"l":39.04,"n":30386,"o":41.03,"t":"2026-09-10T04:00:00Z","v":1733070,"vw":39.565021},{"c":40.26,"h":40.57,"l":39.87,"n":23582,"o":40.2,"t":"2026-09-11T04:00:00Z","v":1633823,"vw":40.291524},{"c":40.83,"h":41.235,"l":40.275,"n":26905,"o":40.6,"t":"2026-09-14T04:00:00Z","v":1667906,"vw":40.821033},{"c":39.39,"h":41.1088,"l":39.34,"n":33097,"o":40.6,"t":"2026-09-15T04:00:00Z","v":1751244,"vw":39.534998},{"c":40.55,"h":41.305,"l":39.72,"n":31354,"o":39.8,"t":"2026-09-16T04:00:00Z","v":2017529,"vw":40.671009},{"c":41.22,"h":42.255,"l":40.12,"n":37761,"o":42,"t":"2026-09-17T04:00:00Z","v":2466413,"vw":41.442398},{"c":42.21,"h":42.87,"l":41.61,"n":35811,"o":42.425,"t":"2026-09-18T04:00:00Z","v":3548801,"vw":42.324443},{"c":42.79,"h":43.3,"l":41.54,"n":32257,"o":42.18,"t":"2026-09-21T04:00:00Z","v":2438305,"vw":42.779071},{"c":43.58,"h":44.1,"l":42.925,"n":29066,"o":43.5,"t":"2026-09-22T04:00:00Z","v":2295111,"vw":43.586976},{"c":41.86,"h":43.77,"l":41.82,"n":27003,"o":43.24,"t":"2026-09-23T04:00:00Z","v":2119324,"vw":42.756852},{"c":41.99,"h":42.31,"l":41.04,"n":25381,"o":41.78,"t":"2026-09-24T04:00:00Z","v":1603413,"vw":41.725379},{"c":42.28,"h":42.7507,"l":41.535,"n":18671,"o":42.07,"t":"2026-09-25T04:00:00Z","v":1070881,"vw":42.222168},{"c":43.33,"h":43.88,"l":41.515,"n":24493,"o":41.84,"t":"2026-09-28T04:00:00Z","v":1603170,"vw":43.127574},{"c":42.55,"h":43.55,"l":41.935,"n":20446,"o":43.55,"t":"2026-09-29T04:00:00Z","v":1264221,"vw":42.453238},{"c":41.02,"h":43.01,"l":40.79,"n":32900,"o":42.67,"t":"2026-09-30T04:00:00Z","v":2158357,"vw":41.232498},{"c":41.37,"h":41.57,"l":40.55,"n":20431,"o":41.07,"t":"2026-10-01T04:00:00Z","v":1287769,"vw":41.249189},{"c":40.87,"h":41.99,"l":40.565,"n":19030,"o":41.81,"t":"2026-10-02T04:00:00Z","v":1105692,"vw":40.932528},{"c":40.52,"h":40.93,"l":40.09,"n":21989,"o":40.6,"t":"2026-10-05T04:00:00Z","v":1171445,"vw":40.532932},{"c":40.25,"h":40.73,"l":39.8107,"n":24993,"o":40.72,"t":"2026-10-06T04:00:00Z","v":2275561,"vw":40.242701},{"c":39.47,"h":40.3,"l":39.42,"n":29017,"o":39.72,"t":"2026-10-07T04:00:00Z","v":2085891,"vw":39.655084},{"c":39.6,"h":39.875,"l":39.01,"n":22405,"o":39.24,"t":"2026-10-08T04:00:00Z","v":1421120,"vw":39.469063},{"c":39.79,"h":39.88,"l":39.115,"n":18993,"o":39.76,"t":"2026-10-09T04:00:00Z","v":974818,"vw":39.684341},{"c":39.01,"h":39.835,"l":38.99,"n":16886,"o":39.5,"t":"2026-10-12T04:00:00Z","v":1002708,"vw":39.194233},{"c":39.34,"h":40.18,"l":39.08,"n":18879,"o":39.6,"t":"2026-10-13T04:00:00Z","v":1424982,"vw":39.335539},{"c":40.51,"h":40.55,"l":38.69,"n":24445,"o":38.88,"t":"2026-10-14T04:00:00Z","v":1854350,"vw":40.079334},{"c":42.02,"h":42.37,"l":40.47,"n":17444,"o":41.16,"t":"2026-10-15T04:00:00Z","v":1380726,"vw":41.826538}],"volatilityBars":[{"c":39.21,"h":39.585,"l":39.095,"n":281,"o":39.24,"t":"2026-10-08T13:30:00Z","v":20859,"vw":39.231757},{"c":39.27,"h":39.39,"l":39.2,"n":331,"o":39.3,"t":"2026-10-08T13:45:00Z","v":13283,"vw":39.305968},{"c":39.29,"h":39.39,"l":39.255,"n":440,"o":39.27,"t":"2026-10-08T14:00:00Z","v":20737,"vw":39.324231},{"c":39.285,"h":39.29,"l":39.165,"n":429,"o":39.28,"t":"2026-10-08T14:15:00Z","v":22678,"vw":39.236992},{"c":39.145,"h":39.35,"l":39.145,"n":682,"o":39.285,"t":"2026-10-08T14:30:00Z","v":29441,"vw":39.272602},{"c":39.14,"h":39.24,"l":39.13,"n":441,"o":39.17,"t":"2026-10-08T14:45:00Z","v":21529,"vw":39.193714},{"c":39.2,"h":39.2,"l":39.1,"n":468,"o":39.135,"t":"2026-10-08T15:00:00Z","v":24023,"vw":39.148958},{"c":39.185,"h":39.22,"l":39.13,"n":392,"o":39.195,"t":"2026-10-08T15:15:00Z","v":20722,"vw":39.174417},{"c":39.12,"h":39.185,"l":39.01,"n":809,"o":39.185,"t":"2026-10-08T15:30:00Z","v":70030,"vw":39.096002},{"c":39.22,"h":39.22,"l":39.06,"n":725,"o":39.12,"t":"2026-10-08T15:45:00Z","v":38917,"vw":39.107849},{"c":39.255,"h":39.28,"l":39.145,"n":728,"o":39.2,"t":"2026-10-08T16:00:00Z","v":29430,"vw":39.208041},{"c":39.28,"h":39.565,"l":39.25,"n":969,"o":39.26,"t":"2026-10-08T16:15:00Z","v":52897,"vw":39.404705},{"c":39.4,"h":39.425,"l":39.28,"n":748,"o":39.29,"t":"2026-10-08T16:30:00Z","v":54664,"vw":39.310516},{"c":39.65,"h":39.74,"l":39.365,"n":889,"o":39.4,"t":"2026-10-08T16:45:00Z","v":36699,"vw":39.488543},{"c":39.56,"h":39.63,"l":39.41,"n":860,"o":39.63,"t":"2026-10-08T17:00:00Z","v":40307,"vw":39.505485},{"c":39.655,"h":39.695,"l":39.48,"n":891,"o":39.5,"t":"2026-10-08T17:15:00Z","v":51919,"vw":39.6042},{"c":39.865,"h":39.865,"l":39.63,"n":699,"o":39.69,"t":"2026-10-08T17:30:00Z","v":25956,"vw":39.693228},{"c":39.675,"h":39.875,"l":39.675,"n":810,"o":39.865,"t":"2026-10-08T17:45:00Z","v":39683,"vw":39.745768},{"c":39.725,"h":39.76,"l":39.68,"n":658,"o":39.7,"t":"2026-10-08T18:00:00Z","v":28293,"vw":39.715508},{"c":39.52,"h":39.725,"l":39.445,"n":784,"o":39.725,"t":"2026-10-08T18:15:00Z","v":34388,"vw":39.560125},{"c":39.5893,"h":39.5893,"l":39.51,"n":656,"o":39.51,"t":"2026-10-08T18:30:00Z","v":28375,"vw":39.549187},{"c":39.44,"h":39.59,"l":39.435,"n":887,"o":39.59,"t":"2026-10-08T18:45:00Z","v":53755,"vw":39.506931},{"c":39.57,"h":39.6,"l":39.392,"n":873,"o":39.44,"t":"2026-10-08T19:00:00Z","v":44587,"vw":39.510868},{"c":39.4,"h":39.57,"l":39.375,"n":1273,"o":39.56,"t":"2026-10-08T19:15:00Z","v":67319,"vw":39.502456},{"c":39.5,"h":39.53,"l":39.41,"n":1385,"o":39.41,"t":"2026-10-08T19:30:00Z","v":68942,"vw":39.468676},{"c":39.6,"h":39.65,"l":39.495,"n":3806,"o":39.495,"t":"2026-10-08T19:45:00Z","v":248858,"vw":39.586478},{"c":39.6,"h":39.6,"l":39.6,"n":39,"o":39.6,"t":"2026-10-08T20:00:00Z","v":220387,"vw":39.6},{"c":39.65,"h":39.65,"l":39.65,"n":5,"o":39.65,"t":"2026-10-09T11:00:00Z","v":325,"vw":39.65},{"c":39.61,"h":39.61,"l":39.61,"n":2,"o":39.61,"t":"2026-10-09T13:15:00Z","v":101,"vw":39.61},{"c":39.48,"h":39.795,"l":39.34,"n":418,"o":39.76,"t":"2026-10-09T13:30:00Z","v":15958,"vw":39.654509},{"c":39.5,"h":39.55,"l":39.3,"n":582,"o":39.48,"t":"2026-10-09T13:45:00Z","v":46579,"vw":39.395931},{"c":39.355,"h":39.54,"l":39.355,"n":773,"o":39.5,"t":"2026-10-09T14:00:00Z","v":28052,"vw":39.461212},{"c":39.2575,"h":39.43,"l":39.24,"n":761,"o":39.38,"t":"2026-10-09T14:15:00Z","v":35178,"vw":39.309499},{"c":39.245,"h":39.27,"l":39.115,"n":587,"o":39.27,"t":"2026-10-09T14:30:00Z","v":22224,"vw":39.185409},{"c":39.475,"h":39.475,"l":39.235,"n":586,"o":39.24,"t":"2026-10-09T14:45:00Z","v":28706,"vw":39.292977},{"c":39.565,"h":39.58,"l":39.465,"n":536,"o":39.465,"t":"2026-10-09T15:00:00Z","v":17637,"vw":39.511659},{"c":39.64,"h":39.64,"l":39.5,"n":622,"o":39.58,"t":"2026-10-09T15:15:00Z","v":20613,"vw":39.551514},{"c":39.715,"h":39.73,"l":39.62,"n":580,"o":39.65,"t":"2026-10-09T15:30:00Z","v":18690,"vw":39.664575},{"c":39.74,"h":39.74,"l":39.62,"n":638,"o":39.7,"t":"2026-10-09T15:45:00Z","v":20440,"vw":39.671826},{"c":39.74,"h":39.78,"l":39.7,"n":636,"o":39.72,"t":"2026-10-09T16:00:00Z","v":19450,"vw":39.735078},{"c":39.76,"h":39.76,"l":39.7,"n":468,"o":39.72,"t":"2026-10-09T16:15:00Z","v":14856,"vw":39.720676},{"c":39.75,"h":39.83,"l":39.735,"n":658,"o":39.77,"t":"2026-10-09T16:30:00Z","v":25625,"vw":39.76864},{"c":39.76,"h":39.8,"l":39.73,"n":545,"o":39.75,"t":"2026-10-09T16:45:00Z","v":20507,"vw":39.772405},{"c":39.785,"h":39.81,"l":39.75,"n":499,"o":39.765,"t":"2026-10-09T17:00:00Z","v":15956,"vw":39.783791},{"c":39.8,"h":39.84,"l":39.755,"n":699,"o":39.78,"t":"2026-10-09T17:15:00Z","v":29337,"vw":39.792745},{"c":39.72,"h":39.815,"l":39.655,"n":697,"o":39.8,"t":"2026-10-09T17:30:00Z","v":23796,"vw":39.717362},{"c":39.73,"h":39.73,"l":39.6901,"n":361,"o":39.72,"t":"2026-10-09T17:45:00Z","v":10483,"vw":39.710443},{"c":39.7087,"h":39.75,"l":39.7,"n":552,"o":39.72,"t":"2026-10-09T18:00:00Z","v":23855,"vw":39.714894},{"c":39.705,"h":39.725,"l":39.69,"n":411,"o":39.71,"t":"2026-10-09T18:15:00Z","v":13406,"vw":39.700762},{"c":39.79,"h":39.8,"l":39.7,"n":441,"o":39.705,"t":"2026-10-09T18:30:00Z","v":15535,"vw":39.750598},{"c":39.815,"h":39.84,"l":39.73,"n":671,"o":39.8,"t":"2026-10-09T18:45:00Z","v":26573,"vw":39.793907},{"c":39.82,"h":39.88,"l":39.81,"n":565,"o":39.83,"t":"2026-10-09T19:00:00Z","v":22798,"vw":39.83374},{"c":39.75,"h":39.82,"l":39.75,"n":714,"o":39.815,"t":"2026-10-09T19:15:00Z","v":26932,"vw":39.793175},{"c":39.745,"h":39.8,"l":39.6906,"n":1019,"o":39.75,"t":"2026-10-09T19:30:00Z","v":37236,"vw":39.741323},{"c":39.78,"h":39.81,"l":39.69,"n":3136,"o":39.745,"t":"2026-10-09T19:45:00Z","v":160317,"vw":39.748766},{"c":39.79,"h":39.79,"l":39.79,"n":36,"o":39.79,"t":"2026-10-09T20:00:00Z","v":220109,"vw":39.79},{"c":39.82,"h":39.84,"l":39.82,"n":3,"o":39.84,"t":"2026-10-09T21:30:00Z","v":500,"vw":39.83},{"c":39.65,"h":39.65,"l":39.65,"n":3,"o":39.65,"t":"2026-10-12T13:00:00Z","v":363,"vw":39.65},{"c":39.4673,"h":40.02,"l":39.38,"n":142,"o":40.02,"t":"2026-10-12T13:30:00Z","v":14670,"vw":39.561483},{"c":39.44,"h":39.59,"l":39.4,"n":106,"o":39.59,"t":"2026-10-12T13:45:00Z","v":10703,"vw":39.530472},{"c":39.55,"h":39.59,"l":39.37,"n":386,"o":39.43,"t":"2026-10-12T14:00:00Z","v":18663,"vw":39.470049},{"c":39.53,"h":39.68,"l":39.48,"n":454,"o":39.53,"t":"2026-10-12T14:15:00Z","v":18274,"vw":39.556273},{"c":39.4,"h":39.58,"l":39.36,"n":381,"o":39.54,"t":"2026-10-12T14:30:00Z","v":17509,"vw":39.457866},{"c":39.43,"h":39.4556,"l":39.36,"n":450,"o":39.39,"t":"2026-10-12T14:45:00Z","v":19242,"vw":39.40612},{"c":39.385,"h":39.45,"l":39.37,"n":398,"o":39.43,"t":"2026-10-12T15:00:00Z","v":17856,"vw":39.408131},{"c":39.43,"h":39.43,"l":39.35,"n":333,"o":39.37,"t":"2026-10-12T15:15:00Z","v":13276,"vw":39.383863},{"c":39.445,"h":39.49,"l":39.395,"n":472,"o":39.445,"t":"2026-10-12T15:30:00Z","v":21490,"vw":39.440263},{"c":39.39,"h":39.45,"l":39.39,"n":378,"o":39.43,"t":"2026-10-12T15:45:00Z","v":15510,"vw":39.417794},{"c":39.35,"h":39.4586,"l":39.35,"n":364,"o":39.38,"t":"2026-10-12T16:00:00Z","v":16585,"vw":39.389742},{"c":39.35,"h":39.42,"l":39.34,"n":413,"o":39.36,"t":"2026-10-12T16:15:00Z","v":19730,"vw":39.365763},{"c":39.44,"h":39.45,"l":39.34,"n":406,"o":39.35,"t":"2026-10-12T16:30:00Z","v":15997,"vw":39.397609},{"c":39.44,"h":39.49,"l":39.43,"n":609,"o":39.44,"t":"2026-10-12T16:45:00Z","v":30284,"vw":39.457903},{"c":39.51,"h":39.51,"l":39.46,"n":427,"o":39.47,"t":"2026-10-12T17:00:00Z","v":15732,"vw":39.481486},{"c":39.45,"h":39.5,"l":39.45,"n":351,"o":39.5,"t":"2026-10-12T17:15:00Z","v":15108,"vw":39.473156},{"c":39.46,"h":39.51,"l":39.43,"n":395,"o":39.44,"t":"2026-10-12T17:30:00Z","v":16651,"vw":39.467304},{"c":39.47,"h":39.48,"l":39.395,"n":501,"o":39.45,"t":"2026-10-12T17:45:00Z","v":19909,"vw":39.432668},{"c":39.3996,"h":39.47,"l":39.3996,"n":345,"o":39.465,"t":"2026-10-12T18:00:00Z","v":13928,"vw":39.429465},{"c":39.34,"h":39.4101,"l":39.31,"n":512,"o":39.4101,"t":"2026-10-12T18:15:00Z","v":24603,"vw":39.351865},{"c":39.29,"h":39.35,"l":39.29,"n":322,"o":39.335,"t":"2026-10-12T18:30:00Z","v":12861,"vw":39.323981},{"c":39.27,"h":39.305,"l":39.23,"n":655,"o":39.29,"t":"2026-10-12T18:45:00Z","v":28232,"vw":39.26674},{"c":39.185,"h":39.26,"l":39.18,"n":836,"o":39.26,"t":"2026-10-12T19:00:00Z","v":28802,"vw":39.21626},{"c":39.11,"h":39.2,"l":39.1,"n":1052,"o":39.19,"t":"2026-10-12T19:15:00Z","v":40901,"vw":39.138179},{"c":39.185,"h":39.185,"l":39.12,"n":1204,"o":39.14,"t":"2026-10-12T19:30:00Z","v":51143,"vw":39.142473},{"c":39,"h":39.24,"l":38.99,"n":3558,"o":39.19,"t":"2026-10-12T19:45:00Z","v":211478,"vw":39.091159},{"c":39.01,"h":39.01,"l":39.01,"n":31,"o":39.01,"t":"2026-10-12T20:00:00Z","v":241065,"vw":39.01},{"c":39.01,"h":39.01,"l":39.01,"n":3,"o":39.01,"t":"2026-10-12T20:15:00Z","v":8530,"vw":39.01},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-12T23:45:00Z","v":100,"vw":39.06},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-10-13T12:45:00Z","v":100,"vw":40.22},{"c":39.71,"h":40.18,"l":39.6,"n":557,"o":39.6,"t":"2026-10-13T13:30:00Z","v":38131,"vw":39.824914},{"c":39.44,"h":39.72,"l":39.42,"n":297,"o":39.72,"t":"2026-10-13T13:45:00Z","v":12641,"vw":39.545136},{"c":39.545,"h":39.57,"l":39.19,"n":520,"o":39.436,"t":"2026-10-13T14:00:00Z","v":23798,"vw":39.396318},{"c":39.53,"h":39.605,"l":39.48,"n":750,"o":39.59,"t":"2026-10-13T14:15:00Z","v":57347,"vw":39.526079},{"c":39.54,"h":39.59,"l":39.42,"n":639,"o":39.535,"t":"2026-10-13T14:30:00Z","v":28695,"vw":39.529506},{"c":39.42,"h":39.56,"l":39.42,"n":512,"o":39.53,"t":"2026-10-13T14:45:00Z","v":21941,"vw":39.505088},{"c":39.465,"h":39.49,"l":39.39,"n":502,"o":39.42,"t":"2026-10-13T15:00:00Z","v":18469,"vw":39.438779},{"c":39.4,"h":39.46,"l":39.3136,"n":559,"o":39.46,"t":"2026-10-13T15:15:00Z","v":29849,"vw":39.39636},{"c":39.225,"h":39.4,"l":39.1975,"n":670,"o":39.4,"t":"2026-10-13T15:30:00Z","v":26741,"vw":39.281936},{"c":39.18,"h":39.23,"l":39.14,"n":462,"o":39.225,"t":"2026-10-13T15:45:00Z","v":15425,"vw":39.167305},{"c":39.245,"h":39.25,"l":39.155,"n":488,"o":39.16,"t":"2026-10-13T16:00:00Z","v":14686,"vw":39.191983},{"c":39.27,"h":39.27,"l":39.235,"n":424,"o":39.245,"t":"2026-10-13T16:15:00Z","v":12337,"vw":39.249933},{"c":39.265,"h":39.33,"l":39.26,"n":542,"o":39.27,"t":"2026-10-13T16:30:00Z","v":18487,"vw":39.290308},{"c":39.2875,"h":39.32,"l":39.22,"n":545,"o":39.26,"t":"2026-10-13T16:45:00Z","v":19752,"vw":39.269578},{"c":39.29,"h":39.31,"l":39.23,"n":492,"o":39.27,"t":"2026-10-13T17:00:00Z","v":12675,"vw":39.283139},{"c":39.305,"h":39.33,"l":39.26,"n":423,"o":39.3,"t":"2026-10-13T17:15:00Z","v":12401,"vw":39.295358},{"c":39.255,"h":39.36,"l":39.255,"n":466,"o":39.305,"t":"2026-10-13T17:30:00Z","v":11275,"vw":39.307216},{"c":39.14,"h":39.26,"l":39.14,"n":507,"o":39.255,"t":"2026-10-13T17:45:00Z","v":21297,"vw":39.189888},{"c":39.22,"h":39.32,"l":39.135,"n":575,"o":39.14,"t":"2026-10-13T18:00:00Z","v":18618,"vw":39.226224},{"c":39.17,"h":39.225,"l":39.17,"n":563,"o":39.19,"t":"2026-10-13T18:15:00Z","v":18955,"vw":39.201277},{"c":39.275,"h":39.275,"l":39.17,"n":643,"o":39.17,"t":"2026-10-13T18:30:00Z","v":23851,"vw":39.227562},{"c":39.29,"h":39.305,"l":39.24,"n":746,"o":39.27,"t":"2026-10-13T18:45:00Z","v":29066,"vw":39.281227},{"c":39.23,"h":39.3,"l":39.23,"n":837,"o":39.29,"t":"2026-10-13T19:00:00Z","v":36095,"vw":39.275086},{"c":39.245,"h":39.26,"l":39.2,"n":776,"o":39.22,"t":"2026-10-13T19:15:00Z","v":35530,"vw":39.227163},{"c":39.175,"h":39.25,"l":39.17,"n":1140,"o":39.25,"t":"2026-10-13T19:30:00Z","v":52798,"vw":39.218053},{"c":39.36,"h":39.38,"l":39.08,"n":3553,"o":39.16,"t":"2026-10-13T19:45:00Z","v":224544,"vw":39.23991},{"c":39.34,"h":39.34,"l":39.34,"n":33,"o":39.34,"t":"2026-10-13T20:00:00Z","v":324653,"vw":39.34},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-13T20:15:00Z","v":71964,"vw":39.34},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-13T20:30:00Z","v":300,"vw":39.34},{"c":39.24,"h":39.74,"l":38.69,"n":342,"o":39.74,"t":"2026-10-14T13:30:00Z","v":40191,"vw":38.982242},{"c":39.34,"h":39.44,"l":39.2035,"n":403,"o":39.34,"t":"2026-10-14T13:45:00Z","v":26970,"vw":39.302103},{"c":39.26,"h":39.315,"l":39.04,"n":696,"o":39.315,"t":"2026-10-14T14:00:00Z","v":50691,"vw":39.246229},{"c":39.54,"h":39.545,"l":39.225,"n":638,"o":39.225,"t":"2026-10-14T14:15:00Z","v":45320,"vw":39.296058},{"c":39.905,"h":39.95,"l":39.57,"n":679,"o":39.58,"t":"2026-10-14T14:30:00Z","v":28217,"vw":39.852407},{"c":39.78,"h":39.885,"l":39.71,"n":623,"o":39.885,"t":"2026-10-14T14:45:00Z","v":25110,"vw":39.794962},{"c":39.77,"h":39.8299,"l":39.74,"n":407,"o":39.77,"t":"2026-10-14T15:00:00Z","v":15553,"vw":39.77948},{"c":39.815,"h":39.815,"l":39.7,"n":535,"o":39.74,"t":"2026-10-14T15:15:00Z","v":15782,"vw":39.761764},{"c":39.85,"h":39.86,"l":39.7201,"n":435,"o":39.81,"t":"2026-10-14T15:30:00Z","v":14062,"vw":39.800179},{"c":39.71,"h":39.86,"l":39.68,"n":591,"o":39.825,"t":"2026-10-14T15:45:00Z","v":22726,"vw":39.812526},{"c":39.775,"h":39.83,"l":39.69,"n":502,"o":39.71,"t":"2026-10-14T16:00:00Z","v":16585,"vw":39.781295},{"c":39.9,"h":39.9,"l":39.74,"n":689,"o":39.76,"t":"2026-10-14T16:15:00Z","v":43042,"vw":39.790731},{"c":39.94,"h":40.28,"l":39.86,"n":869,"o":39.9,"t":"2026-10-14T16:30:00Z","v":70201,"vw":40.055809},{"c":39.81,"h":39.94,"l":39.805,"n":346,"o":39.92,"t":"2026-10-14T16:45:00Z","v":13616,"vw":39.857773},{"c":40.05,"h":40.09,"l":39.78,"n":658,"o":39.86,"t":"2026-10-14T17:00:00Z","v":36063,"vw":39.942444},{"c":40.04,"h":40.05,"l":39.856,"n":715,"o":40.05,"t":"2026-10-14T17:15:00Z","v":66601,"vw":39.96007},{"c":40.015,"h":40.04,"l":39.92,"n":638,"o":39.99,"t":"2026-10-14T17:30:00Z","v":38724,"vw":39.959424},{"c":40.05,"h":40.05,"l":39.825,"n":957,"o":40.02,"t":"2026-10-14T17:45:00Z","v":40219,"vw":39.961194},{"c":39.8225,"h":40.05,"l":39.77,"n":1217,"o":40.05,"t":"2026-10-14T18:00:00Z","v":66510,"vw":39.898453},{"c":39.85,"h":39.95,"l":39.79,"n":1098,"o":39.82,"t":"2026-10-14T18:15:00Z","v":59984,"vw":39.893231},{"c":40.45,"h":40.45,"l":39.82,"n":1699,"o":39.85,"t":"2026-10-14T18:30:00Z","v":166515,"vw":40.114327},{"c":40.15,"h":40.43,"l":40.15,"n":1403,"o":40.42,"t":"2026-10-14T18:45:00Z","v":82220,"vw":40.354314},{"c":40.18,"h":40.27,"l":40.13,"n":917,"o":40.15,"t":"2026-10-14T19:00:00Z","v":45111,"vw":40.204913},{"c":40.12,"h":40.3,"l":40.065,"n":1150,"o":40.1501,"t":"2026-10-14T19:15:00Z","v":76303,"vw":40.20527},{"c":40.235,"h":40.235,"l":40.035,"n":1655,"o":40.125,"t":"2026-10-14T19:30:00Z","v":159944,"vw":40.085572},{"c":40.52,"h":40.55,"l":40.22,"n":3870,"o":40.235,"t":"2026-10-14T19:45:00Z","v":245276,"vw":40.406737},{"c":40.51,"h":40.51,"l":40.51,"n":30,"o":40.51,"t":"2026-10-14T20:00:00Z","v":237667,"vw":40.51},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-14T21:30:00Z","v":379,"vw":40.25},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-14T22:30:00Z","v":100,"vw":39.72},{"c":41,"h":41.07,"l":40.74,"n":13,"o":40.74,"t":"2026-10-15T12:45:00Z","v":925,"vw":40.906541},{"c":40.68,"h":40.68,"l":40.68,"n":3,"o":40.68,"t":"2026-10-15T13:15:00Z","v":129,"vw":40.68},{"c":40.475,"h":41.41,"l":40.47,"n":383,"o":41.16,"t":"2026-10-15T13:30:00Z","v":30967,"vw":40.965814},{"c":41.17,"h":41.2,"l":40.48,"n":723,"o":40.48,"t":"2026-10-15T13:45:00Z","v":111724,"vw":41.033503},{"c":41.81,"h":41.81,"l":41.2,"n":710,"o":41.2,"t":"2026-10-15T14:00:00Z","v":152588,"vw":41.365321},{"c":41.9,"h":42.12,"l":41.735,"n":721,"o":41.825,"t":"2026-10-15T14:15:00Z","v":36842,"vw":41.89703},{"c":41.96,"h":42.19,"l":41.905,"n":806,"o":41.93,"t":"2026-10-15T14:30:00Z","v":44248,"vw":41.997204},{"c":41.91,"h":42.05,"l":41.88,"n":856,"o":42.01,"t":"2026-10-15T14:45:00Z","v":60049,"vw":41.960025},{"c":42.18,"h":42.2,"l":41.925,"n":621,"o":41.925,"t":"2026-10-15T15:00:00Z","v":25248,"vw":42.076752},{"c":42.205,"h":42.21,"l":42.11,"n":484,"o":42.13,"t":"2026-10-15T15:15:00Z","v":15219,"vw":42.171474},{"c":42.105,"h":42.37,"l":42.105,"n":806,"o":42.25,"t":"2026-10-15T15:30:00Z","v":36971,"vw":42.180385},{"c":42.215,"h":42.25,"l":42.11,"n":622,"o":42.1167,"t":"2026-10-15T15:45:00Z","v":38739,"vw":42.161559},{"c":42.15,"h":42.325,"l":42.08,"n":639,"o":42.24,"t":"2026-10-15T16:00:00Z","v":22852,"vw":42.213942},{"c":42.15,"h":42.22,"l":42,"n":618,"o":42.175,"t":"2026-10-15T16:15:00Z","v":32319,"vw":42.125468},{"c":42.14,"h":42.18,"l":42.12,"n":534,"o":42.17,"t":"2026-10-15T16:30:00Z","v":27651,"vw":42.156446},{"c":42.12,"h":42.17,"l":41.98,"n":467,"o":42.135,"t":"2026-10-15T16:45:00Z","v":20636,"vw":42.069746},{"c":42.27,"h":42.32,"l":42.245,"n":132,"o":42.305,"t":"2026-10-15T18:00:00Z","v":5114,"vw":42.276912},{"c":41.99,"h":42.25,"l":41.99,"n":551,"o":42.25,"t":"2026-10-15T18:15:00Z","v":30105,"vw":42.153211},{"c":41.865,"h":42.02,"l":41.84,"n":733,"o":41.995,"t":"2026-10-15T18:30:00Z","v":34829,"vw":41.940559},{"c":41.955,"h":42.045,"l":41.87,"n":617,"o":41.87,"t":"2026-10-15T18:45:00Z","v":27042,"vw":41.972526},{"c":41.85,"h":42.02,"l":41.825,"n":690,"o":41.96,"t":"2026-10-15T19:00:00Z","v":29403,"vw":41.946327},{"c":41.95,"h":42.01,"l":41.785,"n":705,"o":41.89,"t":"2026-10-15T19:15:00Z","v":32630,"vw":41.869864},{"c":42.18,"h":42.19,"l":41.96,"n":1095,"o":41.96,"t":"2026-10-15T19:30:00Z","v":47031,"vw":42.104841},{"c":42.01,"h":42.2,"l":41.99,"n":3531,"o":42.2,"t":"2026-10-15T19:45:00Z","v":223029,"vw":42.06822},{"c":42.02,"h":42.02,"l":42.02,"n":40,"o":42.02,"t":"2026-10-15T20:00:00Z","v":288302,"vw":42.02}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24202776796935208,"strike":50.65208259770141,"iv":2.5918063577248533,"gamma":0.03548288775354545,"theta":-0.4952666371854239,"vega":0.003800206825970615,"rho":0.00010513065451076017,"breakevenPct":21.118777643195514},{"delta":0.15,"premium":0.21300637731037925,"strike":46.63290817930805,"iv":1.6200147756729077,"gamma":0.092510339112037,"theta":-0.3547414122739531,"vega":0.0047309250782749885,"rho":0.00016114071028513224,"breakevenPct":11.484803799663085},{"delta":0.2,"premium":0.2284893000600348,"strike":45.600713329331015,"iv":1.3499811154149386,"gamma":0.14747778688625354,"theta":-0.3213394611565822,"vega":0.005572352381403113,"rho":0.0002159099072210341,"breakevenPct":9.06521330173976},{"delta":0.25,"premium":0.24397222280969033,"strike":44.56851847935398,"iv":1.0799474551569697,"gamma":0.20244523466047007,"theta":-0.2879375100392113,"vega":0.006413779684531238,"rho":0.0002706791041569359,"breakevenPct":6.645622803816436},{"delta":0.3,"premium":0.25945514555934585,"strike":43.536323629376945,"iv":0.809913794899001,"gamma":0.25741268243468657,"theta":-0.25453555892184043,"vega":0.0072552069876593624,"rho":0.00032544830109283767,"breakevenPct":4.2260323058931135},{"delta":0.35,"premium":0.27493806830900136,"strike":42.504128779399906,"iv":0.539880134641032,"gamma":0.3123801302089031,"theta":-0.2211336078044695,"vega":0.008096634290787486,"rho":0.0003802174980287395,"breakevenPct":1.8064418079697884},{"delta":0.4,"premium":0.45480935875216644,"strike":42.26025418833044,"iv":0.5692573079145002,"gamma":0.29342033506643556,"theta":-0.21932177931831312,"vega":0.007773945696129405,"rho":0.00043204153901876515,"breakevenPct":1.6541255285164365},{"delta":0.45,"premium":0.6353408434430965,"strike":42.019545542075875,"iv":0.5998369343346812,"gamma":0.2741636433660697,"theta":-0.2176368187945311,"vega":0.007446581937223185,"rho":0.0004838537520732651,"breakevenPct":1.5109147680127635},{"delta":0.5,"premium":0.8158723281340264,"strike":41.7788368958213,"iv":0.6304165607548623,"gamma":0.2549069516657039,"theta":-0.2159518582707491,"vega":0.0071192181783169654,"rho":0.0005356659651277651,"breakevenPct":1.3677040075090907},{"delta":0.55,"premium":0.9964038128249566,"strike":41.538128249566725,"iv":0.6609961871750433,"gamma":0.23565025996533795,"theta":-0.21426689774696706,"vega":0.006791854419410746,"rho":0.0005874781781822652,"breakevenPct":1.2244932470054177},{"delta":0.6,"premium":1.1769352975158864,"strike":41.29741960331215,"iv":0.6915758135952242,"gamma":0.2163935682649721,"theta":-0.21258193722318505,"vega":0.006464490660504526,"rho":0.000639290391236765,"breakevenPct":1.081282486501745},{"delta":0.65,"premium":1.3574667822068167,"strike":41.056710957057575,"iv":0.7221554400154053,"gamma":0.1971368765646062,"theta":-0.21089697669940305,"vega":0.006137126901598306,"rho":0.0006911026042912651,"breakevenPct":0.938071725998072},{"delta":0.7,"premium":1.5379982668977465,"strike":40.81600231080301,"iv":0.7527350664355863,"gamma":0.17788018486424037,"theta":-0.20921201617562102,"vega":0.005809763142692086,"rho":0.0007429148173457651,"breakevenPct":0.7948609654943992},{"delta":0.75,"premium":1.7185297515886768,"strike":40.57529366454843,"iv":0.7833146928557674,"gamma":0.15862349316387447,"theta":-0.20752705565183902,"vega":0.005482399383785867,"rho":0.000794727030400265,"breakevenPct":0.6516502049907262},{"delta":0.8,"premium":1.899061236279607,"strike":40.33458501829386,"iv":0.8138943192759485,"gamma":0.13936680146350858,"theta":-0.20584209512805698,"vega":0.005155035624879646,"rho":0.0008465392434547651,"breakevenPct":0.5084394444870532},{"delta":0.85,"premium":2.079592720970537,"strike":40.09387637203928,"iv":0.8444739456961294,"gamma":0.12011010976314276,"theta":-0.20415713460427498,"vega":0.004827671865973427,"rho":0.000898351456509265,"breakevenPct":0.3652286839833807},{"delta":0.9,"premium":5.365297567685143,"strike":36.78470243231486,"iv":1.8128823340275062,"gamma":0.07943104800839107,"theta":-0.2469533026151833,"vega":0.0037356483089714693,"rho":0.0008660451933261345,"breakevenPct":0.30937648738694773}],"put":[{"delta":0.1,"premium":0.3034623695395185,"strike":35.05466899272924,"iv":2.864321943905967,"gamma":0.02924394792383594,"theta":-0.5446207094664852,"vega":0.0037270225061541993,"rho":-0.0001200318020945985,"breakevenPct":17.298413557378105},{"delta":0.15,"premium":0.34698624165143294,"strike":35.74188802607526,"iv":2.652431419270009,"gamma":0.05410605352436797,"theta":-0.5156359661153236,"vega":0.004139887329289311,"rho":-0.00017745381740798968,"breakevenPct":15.766535496373574},{"delta":0.2,"premium":0.39051011376334743,"strike":36.42910705942128,"iv":2.440540894634051,"gamma":0.07896815912490002,"theta":-0.48665122276416195,"vega":0.004552752152424423,"rho":-0.0002348758327213809,"breakevenPct":14.234657435369042},{"delta":0.25,"premium":0.43403398587526193,"strike":37.116326092767295,"iv":2.2286503699980935,"gamma":0.10383026472543203,"theta":-0.4576664794130003,"vega":0.004965616975559535,"rho":-0.00029229784803477203,"breakevenPct":12.702779374364514},{"delta":0.3,"premium":0.4775578579871764,"strike":37.80354512611331,"iv":2.016759845362136,"gamma":0.12869237032596406,"theta":-0.4286817360618387,"vega":0.005378481798694646,"rho":-0.0003497198633481632,"breakevenPct":11.170901313359984},{"delta":0.35,"premium":0.5210817300990909,"strike":38.49076415945933,"iv":1.804869320726178,"gamma":0.1535544759264961,"theta":-0.39969699271067705,"vega":0.005791346621829758,"rho":-0.0004071418786615544,"breakevenPct":9.639023252355454},{"delta":0.4,"premium":0.5646056022110054,"strike":39.17798319280535,"iv":1.5929787960902198,"gamma":0.17841658152702816,"theta":-0.3707122493595154,"vega":0.00620421144496487,"rho":-0.0004645638939749457,"breakevenPct":8.107145191350922},{"delta":0.45,"premium":0.6081294743229199,"strike":39.86520222615137,"iv":1.3810882714542623,"gamma":0.20327868712756017,"theta":-0.3417275060083538,"vega":0.006617076268099982,"rho":-0.0005219859092883368,"breakevenPct":6.575267130346393},{"delta":0.5,"premium":0.6516533464348344,"strike":40.552421259497386,"iv":1.1691977468183044,"gamma":0.2281407927280922,"theta":-0.31274276265719214,"vega":0.007029941091235094,"rho":-0.000579407924601728,"breakevenPct":5.043389069341863},{"delta":0.55,"premium":0.6951772185467489,"strike":41.239640292843404,"iv":0.9573072221823462,"gamma":0.25300289832862427,"theta":-0.28375801930603045,"vega":0.007442805914370206,"rho":-0.0006368299399151193,"breakevenPct":3.5115110083373313},{"delta":0.6,"premium":0.7387010906586633,"strike":41.92685932618942,"iv":0.7454166975463892,"gamma":0.2778650039291562,"theta":-0.25477327595486887,"vega":0.007855670737505316,"rho":-0.0006942519552285103,"breakevenPct":1.9796329473328047},{"delta":0.65,"premium":0.8757886830245365,"strike":42.60390585878818,"iv":0.5976232348522783,"gamma":0.28980540811216826,"theta":-0.23482689033550325,"vega":0.008079469203805709,"rho":-0.0007541347675789554,"breakevenPct":0.6946283299294537},{"delta":0.7,"premium":1.4829494241362031,"strike":43.22984476715072,"iv":0.7718595893840757,"gamma":0.23682593890836262,"theta":-0.2602900851276915,"vega":0.007353380070105159,"rho":-0.0008263808614288153,"breakevenPct":0.6499396882091414},{"delta":0.75,"premium":2.090110165247871,"strike":43.85578367551327,"iv":0.9460959439158736,"gamma":0.18384646970455687,"theta":-0.2857532799198798,"vega":0.006627290936404608,"rho":-0.0008986269552786752,"breakevenPct":0.605251046488829},{"delta":0.8,"premium":2.697270906359539,"strike":44.481722583875815,"iv":1.1203322984476713,"gamma":0.13086700050075112,"theta":-0.3112164747120681,"vega":0.005901201802704056,"rho":-0.0009708730491285353,"breakevenPct":0.5605624047685166},{"delta":0.85,"premium":3.5573663237709647,"strike":45.36465951405201,"iv":1.3404637140504458,"gamma":0.08090693361674267,"theta":-0.3338718114325247,"vega":0.005080579492096925,"rho":-0.0010492335051781783,"breakevenPct":0.5062037356472281},{"delta":0.9,"premium":5.635077508485894,"strike":47.48477296784275,"iv":1.7815318189949014,"gamma":0.04548212906292077,"theta":-0.3430102499937149,"vega":0.003804878864753456,"rho":-0.001157028216468639,"breakevenPct":0.4052940043863559}]},"raw":{"call":[{"delta":0.1,"premium":0.24202776796935208,"strike":50.65208259770141,"iv":2.5918063577248533,"gamma":0.03548288775354545,"theta":-0.4952666371854239,"vega":0.003800206825970615,"rho":0.00010513065451076017,"breakevenPct":21.118777643195514},{"delta":0.15,"premium":0.21300637731037925,"strike":46.63290817930805,"iv":1.6200147756729077,"gamma":0.092510339112037,"theta":-0.3547414122739531,"vega":0.0047309250782749885,"rho":0.00016114071028513224,"breakevenPct":11.484803799663085},{"delta":0.2,"premium":0.2284893000600348,"strike":45.600713329331015,"iv":1.3499811154149386,"gamma":0.14747778688625354,"theta":-0.3213394611565822,"vega":0.005572352381403113,"rho":0.0002159099072210341,"breakevenPct":9.06521330173976},{"delta":0.25,"premium":0.24397222280969033,"strike":44.56851847935398,"iv":1.0799474551569697,"gamma":0.20244523466047007,"theta":-0.2879375100392113,"vega":0.006413779684531238,"rho":0.0002706791041569359,"breakevenPct":6.645622803816436},{"delta":0.3,"premium":0.25945514555934585,"strike":43.536323629376945,"iv":0.809913794899001,"gamma":0.25741268243468657,"theta":-0.25453555892184043,"vega":0.0072552069876593624,"rho":0.00032544830109283767,"breakevenPct":4.2260323058931135},{"delta":0.35,"premium":0.27493806830900136,"strike":42.504128779399906,"iv":0.539880134641032,"gamma":0.3123801302089031,"theta":-0.2211336078044695,"vega":0.008096634290787486,"rho":0.0003802174980287395,"breakevenPct":1.8064418079697884},{"delta":0.4,"premium":0.45480935875216644,"strike":42.26025418833044,"iv":0.5692573079145002,"gamma":0.29342033506643556,"theta":-0.21932177931831312,"vega":0.007773945696129405,"rho":0.00043204153901876515,"breakevenPct":1.6541255285164365},{"delta":0.45,"premium":0.6353408434430965,"strike":42.019545542075875,"iv":0.5998369343346812,"gamma":0.2741636433660697,"theta":-0.2176368187945311,"vega":0.007446581937223185,"rho":0.0004838537520732651,"breakevenPct":1.5109147680127635},{"delta":0.5,"premium":0.8158723281340264,"strike":41.7788368958213,"iv":0.6304165607548623,"gamma":0.2549069516657039,"theta":-0.2159518582707491,"vega":0.0071192181783169654,"rho":0.0005356659651277651,"breakevenPct":1.3677040075090907},{"delta":0.55,"premium":0.9964038128249566,"strike":41.538128249566725,"iv":0.6609961871750433,"gamma":0.23565025996533795,"theta":-0.21426689774696706,"vega":0.006791854419410746,"rho":0.0005874781781822652,"breakevenPct":1.2244932470054177},{"delta":0.6,"premium":1.1769352975158864,"strike":41.29741960331215,"iv":0.6915758135952242,"gamma":0.2163935682649721,"theta":-0.21258193722318505,"vega":0.006464490660504526,"rho":0.000639290391236765,"breakevenPct":1.081282486501745},{"delta":0.65,"premium":1.3574667822068167,"strike":41.056710957057575,"iv":0.7221554400154053,"gamma":0.1971368765646062,"theta":-0.21089697669940305,"vega":0.006137126901598306,"rho":0.0006911026042912651,"breakevenPct":0.938071725998072},{"delta":0.7,"premium":1.5379982668977465,"strike":40.81600231080301,"iv":0.7527350664355863,"gamma":0.17788018486424037,"theta":-0.20921201617562102,"vega":0.005809763142692086,"rho":0.0007429148173457651,"breakevenPct":0.7948609654943992},{"delta":0.75,"premium":1.7185297515886768,"strike":40.57529366454843,"iv":0.7833146928557674,"gamma":0.15862349316387447,"theta":-0.20752705565183902,"vega":0.005482399383785867,"rho":0.000794727030400265,"breakevenPct":0.6516502049907262},{"delta":0.8,"premium":1.899061236279607,"strike":40.33458501829386,"iv":0.8138943192759485,"gamma":0.13936680146350858,"theta":-0.20584209512805698,"vega":0.005155035624879646,"rho":0.0008465392434547651,"breakevenPct":0.5084394444870532},{"delta":0.85,"premium":2.079592720970537,"strike":40.09387637203928,"iv":0.8444739456961294,"gamma":0.12011010976314276,"theta":-0.20415713460427498,"vega":0.004827671865973427,"rho":0.000898351456509265,"breakevenPct":0.3652286839833807},{"delta":0.9,"premium":5.365297567685143,"strike":36.78470243231486,"iv":1.8128823340275062,"gamma":0.07943104800839107,"theta":-0.2469533026151833,"vega":0.0037356483089714693,"rho":0.0008660451933261345,"breakevenPct":0.30937648738694773}],"put":[{"delta":0.1,"premium":0.3034623695395185,"strike":35.05466899272924,"iv":2.864321943905967,"gamma":0.02924394792383594,"theta":-0.5446207094664852,"vega":0.0037270225061541993,"rho":-0.0001200318020945985,"breakevenPct":17.298413557378105},{"delta":0.15,"premium":0.34698624165143294,"strike":35.74188802607526,"iv":2.652431419270009,"gamma":0.05410605352436797,"theta":-0.5156359661153236,"vega":0.004139887329289311,"rho":-0.00017745381740798968,"breakevenPct":15.766535496373574},{"delta":0.2,"premium":0.39051011376334743,"strike":36.42910705942128,"iv":2.440540894634051,"gamma":0.07896815912490002,"theta":-0.48665122276416195,"vega":0.004552752152424423,"rho":-0.0002348758327213809,"breakevenPct":14.234657435369042},{"delta":0.25,"premium":0.43403398587526193,"strike":37.116326092767295,"iv":2.2286503699980935,"gamma":0.10383026472543203,"theta":-0.4576664794130003,"vega":0.004965616975559535,"rho":-0.00029229784803477203,"breakevenPct":12.702779374364514},{"delta":0.3,"premium":0.4775578579871764,"strike":37.80354512611331,"iv":2.016759845362136,"gamma":0.12869237032596406,"theta":-0.4286817360618387,"vega":0.005378481798694646,"rho":-0.0003497198633481632,"breakevenPct":11.170901313359984},{"delta":0.35,"premium":0.5210817300990909,"strike":38.49076415945933,"iv":1.804869320726178,"gamma":0.1535544759264961,"theta":-0.39969699271067705,"vega":0.005791346621829758,"rho":-0.0004071418786615544,"breakevenPct":9.639023252355454},{"delta":0.4,"premium":0.5646056022110054,"strike":39.17798319280535,"iv":1.5929787960902198,"gamma":0.17841658152702816,"theta":-0.3707122493595154,"vega":0.00620421144496487,"rho":-0.0004645638939749457,"breakevenPct":8.107145191350922},{"delta":0.45,"premium":0.6081294743229199,"strike":39.86520222615137,"iv":1.3810882714542623,"gamma":0.20327868712756017,"theta":-0.3417275060083538,"vega":0.006617076268099982,"rho":-0.0005219859092883368,"breakevenPct":6.575267130346393},{"delta":0.5,"premium":0.6516533464348344,"strike":40.552421259497386,"iv":1.1691977468183044,"gamma":0.2281407927280922,"theta":-0.31274276265719214,"vega":0.007029941091235094,"rho":-0.000579407924601728,"breakevenPct":5.043389069341863},{"delta":0.55,"premium":0.6951772185467489,"strike":41.239640292843404,"iv":0.9573072221823462,"gamma":0.25300289832862427,"theta":-0.28375801930603045,"vega":0.007442805914370206,"rho":-0.0006368299399151193,"breakevenPct":3.5115110083373313},{"delta":0.6,"premium":0.7387010906586633,"strike":41.92685932618942,"iv":0.7454166975463892,"gamma":0.2778650039291562,"theta":-0.25477327595486887,"vega":0.007855670737505316,"rho":-0.0006942519552285103,"breakevenPct":1.9796329473328047},{"delta":0.65,"premium":0.8757886830245365,"strike":42.60390585878818,"iv":0.5976232348522783,"gamma":0.28980540811216826,"theta":-0.23482689033550325,"vega":0.008079469203805709,"rho":-0.0007541347675789554,"breakevenPct":0.6946283299294537},{"delta":0.7,"premium":1.4829494241362031,"strike":43.22984476715072,"iv":0.7718595893840757,"gamma":0.23682593890836262,"theta":-0.2602900851276915,"vega":0.007353380070105159,"rho":-0.0008263808614288153,"breakevenPct":0.6499396882091414},{"delta":0.75,"premium":2.090110165247871,"strike":43.85578367551327,"iv":0.9460959439158736,"gamma":0.18384646970455687,"theta":-0.2857532799198798,"vega":0.006627290936404608,"rho":-0.0008986269552786752,"breakevenPct":0.605251046488829},{"delta":0.8,"premium":2.697270906359539,"strike":44.481722583875815,"iv":1.1203322984476713,"gamma":0.13086700050075112,"theta":-0.3112164747120681,"vega":0.005901201802704056,"rho":-0.0009708730491285353,"breakevenPct":0.5605624047685166},{"delta":0.85,"premium":3.5573663237709647,"strike":45.36465951405201,"iv":1.3404637140504458,"gamma":0.08090693361674267,"theta":-0.3338718114325247,"vega":0.005080579492096925,"rho":-0.0010492335051781783,"breakevenPct":0.5062037356472281},{"delta":0.9,"premium":5.635077508485894,"strike":47.48477296784275,"iv":1.7815318189949014,"gamma":0.04548212906292077,"theta":-0.3430102499937149,"vega":0.003804878864753456,"rho":-0.001157028216468639,"breakevenPct":0.4052940043863559}]}},"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"}}