{"symbol":"ALLY","url":"https://intraalpha.com/companies/ALLY","capturedAt":"2026-10-15T20:33:09.914Z","state":"partial","quote":{"symbol":"ALLY","last_price":37.73,"prev_close":36.74,"regular_close":37.73,"change":0.99,"change_pct":2.6946,"regular_change":0.99,"regular_change_pct":2.6946,"extended_change":0,"extended_change_pct":0,"bid":37.15,"ask":38.27,"bid_size":100,"ask_size":100,"volume":3474911,"vwap":37.615443,"open":36.95,"high":37.91,"low":36.6,"close":37.73,"trade_count":41735,"last_trade_at":"2026-10-15T20:10:00.002411371Z","last_quote_at":"2026-10-15T20:09:00.542684902Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:59.836031792-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":37.01,"h":37.01,"l":37.01,"n":3,"o":37.01,"t":"2026-10-08T10:30:00Z","v":208,"vw":37.01},{"c":37.15,"h":37.15,"l":37,"n":2,"o":37,"t":"2026-10-08T13:20:00Z","v":334,"vw":37.10509},{"c":37.19,"h":37.245,"l":37.01,"n":139,"o":37.01,"t":"2026-10-08T13:30:00Z","v":12848,"vw":37.062119},{"c":37.1,"h":37.15,"l":37.08,"n":142,"o":37.15,"t":"2026-10-08T13:35:00Z","v":6668,"vw":37.112621},{"c":37.14,"h":37.15,"l":37.105,"n":143,"o":37.11,"t":"2026-10-08T13:40:00Z","v":5839,"vw":37.129107},{"c":37.21,"h":37.23,"l":37.13,"n":341,"o":37.13,"t":"2026-10-08T13:45:00Z","v":19028,"vw":37.189349},{"c":37.263,"h":37.28,"l":37.2,"n":347,"o":37.22,"t":"2026-10-08T13:50:00Z","v":26753,"vw":37.230924},{"c":37.28,"h":37.355,"l":37.27,"n":282,"o":37.3,"t":"2026-10-08T13:55:00Z","v":13029,"vw":37.311396},{"c":37.335,"h":37.36,"l":37.255,"n":632,"o":37.28,"t":"2026-10-08T14:00:00Z","v":73705,"vw":37.332619},{"c":37.3,"h":37.38,"l":37.285,"n":507,"o":37.37,"t":"2026-10-08T14:05:00Z","v":26373,"vw":37.337829},{"c":37.36,"h":37.36,"l":37.299,"n":228,"o":37.335,"t":"2026-10-08T14:10:00Z","v":15594,"vw":37.334086},{"c":37.385,"h":37.41,"l":37.33,"n":388,"o":37.37,"t":"2026-10-08T14:15:00Z","v":22753,"vw":37.372049},{"c":37.3,"h":37.38,"l":37.29,"n":481,"o":37.38,"t":"2026-10-08T14:20:00Z","v":22224,"vw":37.339976},{"c":37.33,"h":37.34,"l":37.29,"n":351,"o":37.29,"t":"2026-10-08T14:25:00Z","v":12227,"vw":37.309924},{"c":37.4,"h":37.405,"l":37.33,"n":368,"o":37.33,"t":"2026-10-08T14:30:00Z","v":17120,"vw":37.371492},{"c":37.35,"h":37.39,"l":37.335,"n":253,"o":37.39,"t":"2026-10-08T14:35:00Z","v":11470,"vw":37.369463},{"c":37.325,"h":37.35,"l":37.3,"n":320,"o":37.35,"t":"2026-10-08T14:40:00Z","v":14838,"vw":37.320191},{"c":37.235,"h":37.345,"l":37.22,"n":312,"o":37.33,"t":"2026-10-08T14:45:00Z","v":17063,"vw":37.299142},{"c":37.18,"h":37.28,"l":37.175,"n":292,"o":37.245,"t":"2026-10-08T14:50:00Z","v":12272,"vw":37.243208},{"c":37.165,"h":37.21,"l":37.16,"n":270,"o":37.17,"t":"2026-10-08T14:55:00Z","v":10725,"vw":37.182411},{"c":37.24,"h":37.24,"l":37.16,"n":256,"o":37.16,"t":"2026-10-08T15:00:00Z","v":11000,"vw":37.20988},{"c":37.24,"h":37.275,"l":37.235,"n":352,"o":37.24,"t":"2026-10-08T15:05:00Z","v":18708,"vw":37.256973},{"c":37.2,"h":37.27,"l":37.2,"n":338,"o":37.235,"t":"2026-10-08T15:10:00Z","v":32530,"vw":37.244208},{"c":37.14,"h":37.195,"l":37.13,"n":271,"o":37.195,"t":"2026-10-08T15:15:00Z","v":12721,"vw":37.152458},{"c":37.08,"h":37.165,"l":37.08,"n":358,"o":37.14,"t":"2026-10-08T15:20:00Z","v":18943,"vw":37.127831},{"c":37.08,"h":37.09,"l":37.06,"n":439,"o":37.075,"t":"2026-10-08T15:25:00Z","v":33831,"vw":37.077472},{"c":37.115,"h":37.13,"l":37.085,"n":283,"o":37.085,"t":"2026-10-08T15:30:00Z","v":15870,"vw":37.110194},{"c":37.145,"h":37.175,"l":37.13,"n":205,"o":37.13,"t":"2026-10-08T15:35:00Z","v":10567,"vw":37.15594},{"c":37.205,"h":37.205,"l":37.1425,"n":253,"o":37.1425,"t":"2026-10-08T15:40:00Z","v":15706,"vw":37.1824},{"c":37.165,"h":37.24,"l":37.16,"n":339,"o":37.205,"t":"2026-10-08T15:45:00Z","v":22074,"vw":37.201211},{"c":37.19,"h":37.205,"l":37.17,"n":256,"o":37.17,"t":"2026-10-08T15:50:00Z","v":11536,"vw":37.181568},{"c":37.24,"h":37.24,"l":37.2,"n":255,"o":37.2,"t":"2026-10-08T15:55:00Z","v":10062,"vw":37.21545},{"c":37.25,"h":37.27,"l":37.245,"n":219,"o":37.25,"t":"2026-10-08T16:00:00Z","v":12084,"vw":37.255901},{"c":37.325,"h":37.325,"l":37.255,"n":297,"o":37.255,"t":"2026-10-08T16:05:00Z","v":12268,"vw":37.288278},{"c":37.27,"h":37.325,"l":37.22,"n":530,"o":37.3201,"t":"2026-10-08T16:10:00Z","v":64712,"vw":37.263892},{"c":37.24,"h":37.43,"l":37.21,"n":1324,"o":37.27,"t":"2026-10-08T16:15:00Z","v":99729,"vw":37.326698},{"c":37.23,"h":37.24,"l":37.18,"n":472,"o":37.235,"t":"2026-10-08T16:20:00Z","v":33964,"vw":37.217652},{"c":37.2,"h":37.24,"l":37.17,"n":470,"o":37.225,"t":"2026-10-08T16:25:00Z","v":32579,"vw":37.225267},{"c":37.22,"h":37.235,"l":37.205,"n":381,"o":37.205,"t":"2026-10-08T16:30:00Z","v":17604,"vw":37.219166},{"c":37.22,"h":37.24,"l":37.19,"n":445,"o":37.22,"t":"2026-10-08T16:35:00Z","v":24110,"vw":37.21162},{"c":37.26,"h":37.3,"l":37.22,"n":436,"o":37.22,"t":"2026-10-08T16:40:00Z","v":30993,"vw":37.276935},{"c":37.28,"h":37.3,"l":37.24,"n":367,"o":37.25,"t":"2026-10-08T16:45:00Z","v":18937,"vw":37.266454},{"c":37.41,"h":37.41,"l":37.285,"n":501,"o":37.29,"t":"2026-10-08T16:50:00Z","v":27446,"vw":37.31748},{"c":37.33,"h":37.41,"l":37.325,"n":969,"o":37.41,"t":"2026-10-08T16:55:00Z","v":66710,"vw":37.36726},{"c":37.225,"h":37.34,"l":37.21,"n":879,"o":37.325,"t":"2026-10-08T17:00:00Z","v":44824,"vw":37.307278},{"c":37.33,"h":37.33,"l":37.22,"n":502,"o":37.23,"t":"2026-10-08T17:05:00Z","v":27091,"vw":37.25321},{"c":37.465,"h":37.4925,"l":37.33,"n":767,"o":37.35,"t":"2026-10-08T17:10:00Z","v":74596,"vw":37.405548},{"c":37.47,"h":37.5,"l":37.39,"n":1200,"o":37.46,"t":"2026-10-08T17:15:00Z","v":161647,"vw":37.421336},{"c":37.43,"h":37.51,"l":37.42,"n":624,"o":37.47,"t":"2026-10-08T17:20:00Z","v":50193,"vw":37.462855},{"c":37.4,"h":37.45,"l":37.345,"n":545,"o":37.43,"t":"2026-10-08T17:25:00Z","v":53778,"vw":37.408714},{"c":37.45,"h":37.495,"l":37.39,"n":666,"o":37.41,"t":"2026-10-08T17:30:00Z","v":41519,"vw":37.44635},{"c":37.54,"h":37.55,"l":37.445,"n":1028,"o":37.45,"t":"2026-10-08T17:35:00Z","v":86214,"vw":37.498591},{"c":37.675,"h":37.675,"l":37.53,"n":642,"o":37.56,"t":"2026-10-08T17:40:00Z","v":49203,"vw":37.590173},{"c":37.595,"h":37.72,"l":37.595,"n":455,"o":37.675,"t":"2026-10-08T17:45:00Z","v":28988,"vw":37.659066},{"c":37.54,"h":37.6,"l":37.54,"n":503,"o":37.6,"t":"2026-10-08T17:50:00Z","v":67694,"vw":37.581847},{"c":37.6,"h":37.61,"l":37.515,"n":802,"o":37.54,"t":"2026-10-08T17:55:00Z","v":52083,"vw":37.552632},{"c":37.635,"h":37.68,"l":37.585,"n":1253,"o":37.595,"t":"2026-10-08T18:00:00Z","v":132053,"vw":37.626377},{"c":37.58,"h":37.645,"l":37.55,"n":1082,"o":37.645,"t":"2026-10-08T18:05:00Z","v":142273,"vw":37.587536},{"c":37.63,"h":37.63,"l":37.565,"n":714,"o":37.58,"t":"2026-10-08T18:10:00Z","v":49460,"vw":37.603196},{"c":37.52,"h":37.63,"l":37.51,"n":538,"o":37.63,"t":"2026-10-08T18:15:00Z","v":36708,"vw":37.57553},{"c":37.545,"h":37.545,"l":37.475,"n":631,"o":37.52,"t":"2026-10-08T18:20:00Z","v":34036,"vw":37.503056},{"c":37.575,"h":37.61,"l":37.535,"n":871,"o":37.54,"t":"2026-10-08T18:25:00Z","v":105943,"vw":37.572555},{"c":37.595,"h":37.6,"l":37.555,"n":571,"o":37.575,"t":"2026-10-08T18:30:00Z","v":28296,"vw":37.574944},{"c":37.605,"h":37.635,"l":37.59,"n":983,"o":37.6,"t":"2026-10-08T18:35:00Z","v":72098,"vw":37.613997},{"c":37.55,"h":37.61,"l":37.545,"n":493,"o":37.605,"t":"2026-10-08T18:40:00Z","v":24895,"vw":37.584666},{"c":37.555,"h":37.57,"l":37.54,"n":518,"o":37.56,"t":"2026-10-08T18:45:00Z","v":22976,"vw":37.556038},{"c":37.52,"h":37.56,"l":37.52,"n":474,"o":37.555,"t":"2026-10-08T18:50:00Z","v":26483,"vw":37.545508},{"c":37.575,"h":37.585,"l":37.525,"n":559,"o":37.525,"t":"2026-10-08T18:55:00Z","v":27520,"vw":37.551176},{"c":37.47,"h":37.595,"l":37.47,"n":905,"o":37.575,"t":"2026-10-08T19:00:00Z","v":50181,"vw":37.533161},{"c":37.575,"h":37.6,"l":37.475,"n":592,"o":37.475,"t":"2026-10-08T19:05:00Z","v":34028,"vw":37.547333},{"c":37.61,"h":37.64,"l":37.575,"n":1503,"o":37.575,"t":"2026-10-08T19:10:00Z","v":161252,"vw":37.596686},{"c":37.615,"h":37.65,"l":37.605,"n":602,"o":37.605,"t":"2026-10-08T19:15:00Z","v":38579,"vw":37.628015},{"c":37.615,"h":37.625,"l":37.595,"n":705,"o":37.615,"t":"2026-10-08T19:20:00Z","v":37070,"vw":37.611993},{"c":37.59,"h":37.64,"l":37.58,"n":781,"o":37.615,"t":"2026-10-08T19:25:00Z","v":45692,"vw":37.608437},{"c":37.605,"h":37.655,"l":37.56,"n":906,"o":37.59,"t":"2026-10-08T19:30:00Z","v":58778,"vw":37.612743},{"c":37.595,"h":37.625,"l":37.525,"n":902,"o":37.605,"t":"2026-10-08T19:35:00Z","v":60108,"vw":37.578549},{"c":37.615,"h":37.64,"l":37.585,"n":859,"o":37.59,"t":"2026-10-08T19:40:00Z","v":63840,"vw":37.611367},{"c":37.665,"h":37.69,"l":37.615,"n":910,"o":37.615,"t":"2026-10-08T19:45:00Z","v":65547,"vw":37.658136},{"c":37.725,"h":37.725,"l":37.655,"n":1336,"o":37.67,"t":"2026-10-08T19:50:00Z","v":107678,"vw":37.690483},{"c":37.82,"h":37.82,"l":37.705,"n":3931,"o":37.73,"t":"2026-10-08T19:55:00Z","v":366642,"vw":37.761153},{"c":37.83,"h":37.83,"l":37.83,"n":60,"o":37.83,"t":"2026-10-08T20:00:00Z","v":680511,"vw":37.83},{"c":37.87,"h":37.87,"l":37.87,"n":2,"o":37.87,"t":"2026-10-08T20:20:00Z","v":101,"vw":37.87},{"c":37.495,"h":37.815,"l":37.4,"n":318,"o":37.74,"t":"2026-10-09T13:30:00Z","v":27914,"vw":37.681891},{"c":37.44,"h":37.56,"l":37.37,"n":1607,"o":37.471,"t":"2026-10-09T13:35:00Z","v":267303,"vw":37.446575},{"c":37.41,"h":37.57,"l":37.41,"n":256,"o":37.435,"t":"2026-10-09T13:40:00Z","v":14002,"vw":37.484695},{"c":37.465,"h":37.515,"l":37.39,"n":734,"o":37.44,"t":"2026-10-09T13:45:00Z","v":75668,"vw":37.451609},{"c":37.6,"h":37.61,"l":37.445,"n":389,"o":37.465,"t":"2026-10-09T13:50:00Z","v":30662,"vw":37.545218},{"c":37.75,"h":37.75,"l":37.58,"n":854,"o":37.595,"t":"2026-10-09T13:55:00Z","v":67702,"vw":37.680649},{"c":37.58,"h":37.775,"l":37.5503,"n":632,"o":37.75,"t":"2026-10-09T14:00:00Z","v":64503,"vw":37.661329},{"c":37.48,"h":37.62,"l":37.475,"n":517,"o":37.6,"t":"2026-10-09T14:05:00Z","v":50419,"vw":37.564952},{"c":37.52,"h":37.56,"l":37.46,"n":269,"o":37.47,"t":"2026-10-09T14:10:00Z","v":13830,"vw":37.514335},{"c":37.58,"h":37.605,"l":37.52,"n":369,"o":37.52,"t":"2026-10-09T14:15:00Z","v":19506,"vw":37.556097},{"c":37.57,"h":37.61,"l":37.51,"n":493,"o":37.59,"t":"2026-10-09T14:20:00Z","v":32126,"vw":37.563184},{"c":37.545,"h":37.58,"l":37.525,"n":377,"o":37.57,"t":"2026-10-09T14:25:00Z","v":17885,"vw":37.553746},{"c":37.48,"h":37.56,"l":37.48,"n":316,"o":37.55,"t":"2026-10-09T14:30:00Z","v":29879,"vw":37.520138},{"c":37.465,"h":37.51,"l":37.46,"n":306,"o":37.47,"t":"2026-10-09T14:35:00Z","v":15149,"vw":37.474115},{"c":37.555,"h":37.56,"l":37.465,"n":324,"o":37.465,"t":"2026-10-09T14:40:00Z","v":15201,"vw":37.514294},{"c":37.61,"h":37.61,"l":37.535,"n":318,"o":37.555,"t":"2026-10-09T14:45:00Z","v":15899,"vw":37.562959},{"c":37.54,"h":37.63,"l":37.54,"n":402,"o":37.605,"t":"2026-10-09T14:50:00Z","v":18983,"vw":37.598666},{"c":37.59,"h":37.59,"l":37.54,"n":299,"o":37.54,"t":"2026-10-09T14:55:00Z","v":13727,"vw":37.570575},{"c":37.62,"h":37.68,"l":37.58,"n":465,"o":37.58,"t":"2026-10-09T15:00:00Z","v":28621,"vw":37.621707},{"c":37.63,"h":37.65,"l":37.605,"n":281,"o":37.62,"t":"2026-10-09T15:05:00Z","v":21119,"vw":37.631785},{"c":37.685,"h":37.72,"l":37.64,"n":318,"o":37.64,"t":"2026-10-09T15:10:00Z","v":17353,"vw":37.682827},{"c":37.66,"h":37.705,"l":37.65,"n":295,"o":37.685,"t":"2026-10-09T15:15:00Z","v":20133,"vw":37.68256},{"c":37.63,"h":37.68,"l":37.63,"n":376,"o":37.66,"t":"2026-10-09T15:20:00Z","v":27308,"vw":37.658809},{"c":37.615,"h":37.655,"l":37.605,"n":430,"o":37.63,"t":"2026-10-09T15:25:00Z","v":34453,"vw":37.62687},{"c":37.68,"h":37.69,"l":37.605,"n":321,"o":37.61,"t":"2026-10-09T15:30:00Z","v":19612,"vw":37.64261},{"c":37.67,"h":37.71,"l":37.66,"n":298,"o":37.68,"t":"2026-10-09T15:35:00Z","v":16771,"vw":37.684297},{"c":37.64,"h":37.6661,"l":37.625,"n":252,"o":37.6661,"t":"2026-10-09T15:40:00Z","v":16733,"vw":37.645749},{"c":37.585,"h":37.63,"l":37.58,"n":267,"o":37.63,"t":"2026-10-09T15:45:00Z","v":14797,"vw":37.609505},{"c":37.655,"h":37.655,"l":37.585,"n":337,"o":37.585,"t":"2026-10-09T15:50:00Z","v":17509,"vw":37.611826},{"c":37.665,"h":37.665,"l":37.64,"n":269,"o":37.65,"t":"2026-10-09T15:55:00Z","v":15669,"vw":37.654493},{"c":37.6808,"h":37.7,"l":37.66,"n":302,"o":37.665,"t":"2026-10-09T16:00:00Z","v":21501,"vw":37.680379},{"c":37.645,"h":37.685,"l":37.64,"n":202,"o":37.685,"t":"2026-10-09T16:05:00Z","v":11861,"vw":37.659053},{"c":37.63,"h":37.645,"l":37.62,"n":304,"o":37.64,"t":"2026-10-09T16:10:00Z","v":16557,"vw":37.637165},{"c":37.635,"h":37.65,"l":37.63,"n":251,"o":37.63,"t":"2026-10-09T16:15:00Z","v":15571,"vw":37.63599},{"c":37.59,"h":37.645,"l":37.58,"n":394,"o":37.635,"t":"2026-10-09T16:20:00Z","v":20728,"vw":37.615239},{"c":37.54,"h":37.59,"l":37.52,"n":338,"o":37.59,"t":"2026-10-09T16:25:00Z","v":34676,"vw":37.555801},{"c":37.515,"h":37.55,"l":37.5,"n":476,"o":37.535,"t":"2026-10-09T16:30:00Z","v":51404,"vw":37.531118},{"c":37.55,"h":37.58,"l":37.51,"n":332,"o":37.51,"t":"2026-10-09T16:35:00Z","v":20213,"vw":37.535408},{"c":37.555,"h":37.56,"l":37.54,"n":210,"o":37.54,"t":"2026-10-09T16:40:00Z","v":7630,"vw":37.555549},{"c":37.515,"h":37.575,"l":37.5,"n":323,"o":37.555,"t":"2026-10-09T16:45:00Z","v":15331,"vw":37.542325},{"c":37.485,"h":37.53,"l":37.485,"n":241,"o":37.515,"t":"2026-10-09T16:50:00Z","v":8510,"vw":37.507506},{"c":37.52,"h":37.55,"l":37.48,"n":446,"o":37.485,"t":"2026-10-09T16:55:00Z","v":24689,"vw":37.51171},{"c":37.555,"h":37.56,"l":37.525,"n":192,"o":37.5253,"t":"2026-10-09T17:00:00Z","v":10552,"vw":37.546713},{"c":37.56,"h":37.575,"l":37.55,"n":277,"o":37.551,"t":"2026-10-09T17:05:00Z","v":19002,"vw":37.555978},{"c":37.51,"h":37.565,"l":37.5,"n":279,"o":37.555,"t":"2026-10-09T17:10:00Z","v":15864,"vw":37.531623},{"c":37.48,"h":37.51,"l":37.45,"n":262,"o":37.51,"t":"2026-10-09T17:15:00Z","v":16364,"vw":37.485215},{"c":37.485,"h":37.5,"l":37.48,"n":229,"o":37.49,"t":"2026-10-09T17:20:00Z","v":13948,"vw":37.490737},{"c":37.495,"h":37.51,"l":37.465,"n":367,"o":37.485,"t":"2026-10-09T17:25:00Z","v":22985,"vw":37.490324},{"c":37.515,"h":37.535,"l":37.4925,"n":293,"o":37.4925,"t":"2026-10-09T17:30:00Z","v":16037,"vw":37.521745},{"c":37.52,"h":37.56,"l":37.495,"n":360,"o":37.515,"t":"2026-10-09T17:35:00Z","v":25130,"vw":37.52261},{"c":37.555,"h":37.56,"l":37.515,"n":283,"o":37.515,"t":"2026-10-09T17:40:00Z","v":14074,"vw":37.540182},{"c":37.55,"h":37.56,"l":37.535,"n":315,"o":37.555,"t":"2026-10-09T17:45:00Z","v":18378,"vw":37.547911},{"c":37.565,"h":37.565,"l":37.545,"n":201,"o":37.55,"t":"2026-10-09T17:50:00Z","v":12393,"vw":37.551764},{"c":37.58,"h":37.59,"l":37.5625,"n":265,"o":37.58,"t":"2026-10-09T17:55:00Z","v":12319,"vw":37.573995},{"c":37.595,"h":37.605,"l":37.575,"n":290,"o":37.575,"t":"2026-10-09T18:00:00Z","v":14232,"vw":37.59298},{"c":37.615,"h":37.63,"l":37.595,"n":329,"o":37.595,"t":"2026-10-09T18:05:00Z","v":16445,"vw":37.61155},{"c":37.605,"h":37.635,"l":37.605,"n":297,"o":37.62,"t":"2026-10-09T18:10:00Z","v":14533,"vw":37.621633},{"c":37.605,"h":37.62,"l":37.6,"n":260,"o":37.605,"t":"2026-10-09T18:15:00Z","v":14549,"vw":37.611299},{"c":37.575,"h":37.605,"l":37.565,"n":399,"o":37.6,"t":"2026-10-09T18:20:00Z","v":21875,"vw":37.584041},{"c":37.6,"h":37.61,"l":37.565,"n":363,"o":37.575,"t":"2026-10-09T18:25:00Z","v":18790,"vw":37.580225},{"c":37.58,"h":37.6,"l":37.57,"n":354,"o":37.6,"t":"2026-10-09T18:30:00Z","v":21684,"vw":37.589204},{"c":37.565,"h":37.57,"l":37.53,"n":321,"o":37.565,"t":"2026-10-09T18:35:00Z","v":21245,"vw":37.551686},{"c":37.54,"h":37.565,"l":37.535,"n":297,"o":37.565,"t":"2026-10-09T18:40:00Z","v":12030,"vw":37.552872},{"c":37.565,"h":37.59,"l":37.53,"n":360,"o":37.535,"t":"2026-10-09T18:45:00Z","v":19999,"vw":37.559645},{"c":37.595,"h":37.615,"l":37.57,"n":318,"o":37.57,"t":"2026-10-09T18:50:00Z","v":14536,"vw":37.596088},{"c":37.605,"h":37.62,"l":37.59,"n":378,"o":37.595,"t":"2026-10-09T18:55:00Z","v":44515,"vw":37.605109},{"c":37.625,"h":37.635,"l":37.59,"n":324,"o":37.605,"t":"2026-10-09T19:00:00Z","v":20332,"vw":37.609994},{"c":37.605,"h":37.67,"l":37.6,"n":464,"o":37.625,"t":"2026-10-09T19:05:00Z","v":54845,"vw":37.643153},{"c":37.605,"h":37.63,"l":37.59,"n":314,"o":37.605,"t":"2026-10-09T19:10:00Z","v":19152,"vw":37.611782},{"c":37.595,"h":37.625,"l":37.595,"n":339,"o":37.605,"t":"2026-10-09T19:15:00Z","v":18911,"vw":37.608011},{"c":37.625,"h":37.64,"l":37.59,"n":428,"o":37.595,"t":"2026-10-09T19:20:00Z","v":32241,"vw":37.612271},{"c":37.645,"h":37.6475,"l":37.62,"n":333,"o":37.62,"t":"2026-10-09T19:25:00Z","v":18413,"vw":37.631734},{"c":37.625,"h":37.645,"l":37.62,"n":471,"o":37.645,"t":"2026-10-09T19:30:00Z","v":24710,"vw":37.633442},{"c":37.635,"h":37.645,"l":37.615,"n":514,"o":37.625,"t":"2026-10-09T19:35:00Z","v":33775,"vw":37.630263},{"c":37.595,"h":37.635,"l":37.59,"n":503,"o":37.635,"t":"2026-10-09T19:40:00Z","v":31638,"vw":37.61285},{"c":37.565,"h":37.595,"l":37.525,"n":753,"o":37.595,"t":"2026-10-09T19:45:00Z","v":54803,"vw":37.557658},{"c":37.565,"h":37.575,"l":37.54,"n":819,"o":37.565,"t":"2026-10-09T19:50:00Z","v":57277,"vw":37.551616},{"c":37.59,"h":37.6,"l":37.545,"n":2785,"o":37.57,"t":"2026-10-09T19:55:00Z","v":228341,"vw":37.57459},{"c":37.59,"h":37.59,"l":37.59,"n":55,"o":37.59,"t":"2026-10-09T20:00:00Z","v":367825,"vw":37.59},{"c":37.12,"h":37.35,"l":37.12,"n":24,"o":37.35,"t":"2026-10-12T10:00:00Z","v":4715,"vw":37.303498},{"c":37.03,"h":37.08,"l":37.01,"n":18,"o":37.07,"t":"2026-10-12T10:05:00Z","v":6111,"vw":37.046825},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-12T10:10:00Z","v":439,"vw":37},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-10-12T10:55:00Z","v":200,"vw":37.18},{"c":37.21,"h":37.21,"l":37.21,"n":8,"o":37.21,"t":"2026-10-12T12:15:00Z","v":502,"vw":37.21},{"c":37.33,"h":37.35,"l":37.33,"n":5,"o":37.35,"t":"2026-10-12T12:20:00Z","v":2071,"vw":37.344592},{"c":37.2,"h":37.24,"l":37.2,"n":4,"o":37.24,"t":"2026-10-12T12:40:00Z","v":537,"vw":37.213963},{"c":37.32,"h":37.36,"l":37.32,"n":4,"o":37.36,"t":"2026-10-12T12:55:00Z","v":508,"vw":37.327968},{"c":37.31,"h":37.31,"l":37.31,"n":4,"o":37.31,"t":"2026-10-12T13:20:00Z","v":220,"vw":37.31},{"c":37.64,"h":37.75,"l":37.24,"n":203,"o":37.24,"t":"2026-10-12T13:30:00Z","v":51650,"vw":37.295343},{"c":37.59,"h":37.73,"l":37.525,"n":304,"o":37.64,"t":"2026-10-12T13:35:00Z","v":29669,"vw":37.603529},{"c":37.595,"h":37.619,"l":37.55,"n":240,"o":37.555,"t":"2026-10-12T13:40:00Z","v":13434,"vw":37.583114},{"c":37.4849,"h":37.6,"l":37.475,"n":389,"o":37.595,"t":"2026-10-12T13:45:00Z","v":26120,"vw":37.521676},{"c":37.525,"h":37.6,"l":37.47,"n":297,"o":37.47,"t":"2026-10-12T13:50:00Z","v":17675,"vw":37.531617},{"c":37.535,"h":37.54,"l":37.445,"n":386,"o":37.525,"t":"2026-10-12T13:55:00Z","v":28304,"vw":37.489239},{"c":37.5455,"h":37.61,"l":37.505,"n":414,"o":37.535,"t":"2026-10-12T14:00:00Z","v":21696,"vw":37.549474},{"c":37.64,"h":37.655,"l":37.53,"n":318,"o":37.5381,"t":"2026-10-12T14:05:00Z","v":15828,"vw":37.61101},{"c":37.67,"h":37.71,"l":37.63,"n":245,"o":37.64,"t":"2026-10-12T14:10:00Z","v":12534,"vw":37.667017},{"c":37.615,"h":37.665,"l":37.58,"n":372,"o":37.665,"t":"2026-10-12T14:15:00Z","v":19817,"vw":37.620738},{"c":37.605,"h":37.705,"l":37.59,"n":712,"o":37.63,"t":"2026-10-12T14:20:00Z","v":59608,"vw":37.669233},{"c":37.56,"h":37.635,"l":37.555,"n":329,"o":37.6,"t":"2026-10-12T14:25:00Z","v":16720,"vw":37.598922},{"c":37.56,"h":37.605,"l":37.55,"n":437,"o":37.57,"t":"2026-10-12T14:30:00Z","v":28057,"vw":37.583305},{"c":37.59,"h":37.635,"l":37.53,"n":444,"o":37.57,"t":"2026-10-12T14:35:00Z","v":21430,"vw":37.581982},{"c":37.56,"h":37.6,"l":37.56,"n":353,"o":37.59,"t":"2026-10-12T14:40:00Z","v":16915,"vw":37.580726},{"c":37.575,"h":37.59,"l":37.53,"n":479,"o":37.57,"t":"2026-10-12T14:45:00Z","v":33682,"vw":37.555115},{"c":37.69,"h":37.71,"l":37.575,"n":557,"o":37.575,"t":"2026-10-12T14:50:00Z","v":38009,"vw":37.665362},{"c":37.645,"h":37.7,"l":37.635,"n":284,"o":37.69,"t":"2026-10-12T14:55:00Z","v":12835,"vw":37.662631},{"c":37.6903,"h":37.71,"l":37.645,"n":445,"o":37.645,"t":"2026-10-12T15:00:00Z","v":19897,"vw":37.682212},{"c":37.7145,"h":37.72,"l":37.67,"n":287,"o":37.69,"t":"2026-10-12T15:05:00Z","v":16056,"vw":37.692019},{"c":37.705,"h":37.72,"l":37.665,"n":286,"o":37.72,"t":"2026-10-12T15:10:00Z","v":12456,"vw":37.693059},{"c":37.695,"h":37.705,"l":37.675,"n":235,"o":37.705,"t":"2026-10-12T15:15:00Z","v":12240,"vw":37.693162},{"c":37.72,"h":37.725,"l":37.695,"n":323,"o":37.695,"t":"2026-10-12T15:20:00Z","v":13837,"vw":37.710942},{"c":37.735,"h":37.735,"l":37.7,"n":338,"o":37.715,"t":"2026-10-12T15:25:00Z","v":13082,"vw":37.70945},{"c":37.755,"h":37.77,"l":37.735,"n":496,"o":37.735,"t":"2026-10-12T15:30:00Z","v":23405,"vw":37.753545},{"c":37.795,"h":37.8,"l":37.755,"n":271,"o":37.755,"t":"2026-10-12T15:35:00Z","v":14149,"vw":37.78257},{"c":37.82,"h":37.82,"l":37.795,"n":274,"o":37.795,"t":"2026-10-12T15:40:00Z","v":13120,"vw":37.811811},{"c":37.81,"h":37.815,"l":37.78,"n":406,"o":37.815,"t":"2026-10-12T15:45:00Z","v":28968,"vw":37.807124},{"c":37.8,"h":37.83,"l":37.8,"n":282,"o":37.805,"t":"2026-10-12T15:50:00Z","v":20302,"vw":37.813308},{"c":37.815,"h":37.815,"l":37.79,"n":282,"o":37.79,"t":"2026-10-12T15:55:00Z","v":11448,"vw":37.800315},{"c":37.83,"h":37.855,"l":37.815,"n":678,"o":37.815,"t":"2026-10-12T16:00:00Z","v":54785,"vw":37.83939},{"c":37.855,"h":37.865,"l":37.825,"n":313,"o":37.83,"t":"2026-10-12T16:05:00Z","v":19067,"vw":37.843176},{"c":37.845,"h":37.85,"l":37.825,"n":290,"o":37.85,"t":"2026-10-12T16:10:00Z","v":16706,"vw":37.836579},{"c":37.815,"h":37.885,"l":37.815,"n":435,"o":37.85,"t":"2026-10-12T16:15:00Z","v":24971,"vw":37.858803},{"c":37.88,"h":37.88,"l":37.815,"n":536,"o":37.815,"t":"2026-10-12T16:20:00Z","v":57089,"vw":37.832323},{"c":37.855,"h":37.885,"l":37.855,"n":295,"o":37.885,"t":"2026-10-12T16:25:00Z","v":18897,"vw":37.87217},{"c":37.87,"h":37.895,"l":37.845,"n":305,"o":37.855,"t":"2026-10-12T16:30:00Z","v":14636,"vw":37.873746},{"c":37.855,"h":37.88,"l":37.855,"n":249,"o":37.875,"t":"2026-10-12T16:35:00Z","v":13734,"vw":37.868478},{"c":37.865,"h":37.875,"l":37.8501,"n":349,"o":37.855,"t":"2026-10-12T16:40:00Z","v":20480,"vw":37.865844},{"c":37.845,"h":37.92,"l":37.8,"n":671,"o":37.87,"t":"2026-10-12T16:45:00Z","v":45536,"vw":37.860088},{"c":37.88,"h":37.885,"l":37.845,"n":354,"o":37.845,"t":"2026-10-12T16:50:00Z","v":22349,"vw":37.869829},{"c":37.885,"h":37.91,"l":37.865,"n":444,"o":37.88,"t":"2026-10-12T16:55:00Z","v":34065,"vw":37.889039},{"c":37.865,"h":37.91,"l":37.855,"n":393,"o":37.89,"t":"2026-10-12T17:00:00Z","v":23541,"vw":37.878645},{"c":37.895,"h":37.9,"l":37.87,"n":342,"o":37.87,"t":"2026-10-12T17:05:00Z","v":18714,"vw":37.887605},{"c":37.905,"h":37.905,"l":37.89,"n":289,"o":37.9,"t":"2026-10-12T17:10:00Z","v":12806,"vw":37.899045},{"c":37.875,"h":37.91,"l":37.86,"n":406,"o":37.91,"t":"2026-10-12T17:15:00Z","v":20893,"vw":37.891643},{"c":37.86,"h":37.89,"l":37.86,"n":304,"o":37.875,"t":"2026-10-12T17:20:00Z","v":14096,"vw":37.879186},{"c":37.715,"h":37.84,"l":37.71,"n":667,"o":37.84,"t":"2026-10-12T17:25:00Z","v":66160,"vw":37.797651},{"c":37.695,"h":37.7125,"l":37.641,"n":1030,"o":37.71,"t":"2026-10-12T17:30:00Z","v":110680,"vw":37.682497},{"c":37.775,"h":37.8,"l":37.695,"n":657,"o":37.695,"t":"2026-10-12T17:35:00Z","v":75111,"vw":37.779534},{"c":37.765,"h":37.785,"l":37.75,"n":471,"o":37.78,"t":"2026-10-12T17:40:00Z","v":51723,"vw":37.777089},{"c":37.79,"h":37.815,"l":37.765,"n":643,"o":37.765,"t":"2026-10-12T17:45:00Z","v":81416,"vw":37.784967},{"c":37.84,"h":37.84,"l":37.785,"n":437,"o":37.785,"t":"2026-10-12T17:50:00Z","v":24733,"vw":37.802017},{"c":37.845,"h":37.865,"l":37.84,"n":507,"o":37.84,"t":"2026-10-12T17:55:00Z","v":33851,"vw":37.849132},{"c":37.87,"h":37.87,"l":37.83,"n":627,"o":37.845,"t":"2026-10-12T18:00:00Z","v":63434,"vw":37.843851},{"c":37.865,"h":37.88,"l":37.865,"n":242,"o":37.865,"t":"2026-10-12T18:05:00Z","v":13542,"vw":37.869789},{"c":37.85,"h":37.87,"l":37.84,"n":470,"o":37.87,"t":"2026-10-12T18:10:00Z","v":63479,"vw":37.846314},{"c":37.865,"h":37.865,"l":37.81,"n":458,"o":37.855,"t":"2026-10-12T18:15:00Z","v":31274,"vw":37.841396},{"c":37.875,"h":37.885,"l":37.865,"n":368,"o":37.865,"t":"2026-10-12T18:20:00Z","v":28099,"vw":37.873182},{"c":37.875,"h":37.89,"l":37.85,"n":459,"o":37.875,"t":"2026-10-12T18:25:00Z","v":22212,"vw":37.868415},{"c":37.8551,"h":37.905,"l":37.85,"n":476,"o":37.875,"t":"2026-10-12T18:30:00Z","v":23881,"vw":37.886108},{"c":37.905,"h":37.9058,"l":37.855,"n":343,"o":37.855,"t":"2026-10-12T18:35:00Z","v":21098,"vw":37.880647},{"c":37.925,"h":37.925,"l":37.905,"n":461,"o":37.905,"t":"2026-10-12T18:40:00Z","v":23936,"vw":37.913429},{"c":37.945,"h":37.955,"l":37.925,"n":495,"o":37.925,"t":"2026-10-12T18:45:00Z","v":34040,"vw":37.943952},{"c":37.955,"h":37.96,"l":37.94,"n":570,"o":37.945,"t":"2026-10-12T18:50:00Z","v":46098,"vw":37.950034},{"c":37.995,"h":37.995,"l":37.905,"n":1351,"o":37.955,"t":"2026-10-12T18:55:00Z","v":260109,"vw":37.951338},{"c":38.03,"h":38.03,"l":37.96,"n":645,"o":37.99,"t":"2026-10-12T19:00:00Z","v":56578,"vw":37.988288},{"c":38.015,"h":38.025,"l":38,"n":602,"o":38.025,"t":"2026-10-12T19:05:00Z","v":35222,"vw":38.011668},{"c":38,"h":38.04,"l":37.985,"n":818,"o":38.015,"t":"2026-10-12T19:10:00Z","v":72582,"vw":38.00485},{"c":37.945,"h":38.005,"l":37.915,"n":983,"o":38.005,"t":"2026-10-12T19:15:00Z","v":125650,"vw":37.961102},{"c":37.985,"h":38.005,"l":37.945,"n":1048,"o":37.945,"t":"2026-10-12T19:20:00Z","v":102255,"vw":37.97303},{"c":38.01,"h":38.015,"l":37.96,"n":957,"o":37.99,"t":"2026-10-12T19:25:00Z","v":85071,"vw":37.982847},{"c":38.035,"h":38.045,"l":38,"n":1239,"o":38.005,"t":"2026-10-12T19:30:00Z","v":94643,"vw":38.021157},{"c":37.99,"h":38.04,"l":37.945,"n":1376,"o":38.03,"t":"2026-10-12T19:35:00Z","v":104021,"vw":37.984211},{"c":38.045,"h":38.05,"l":37.995,"n":988,"o":37.995,"t":"2026-10-12T19:40:00Z","v":65638,"vw":38.012731},{"c":38,"h":38.095,"l":37.97,"n":1781,"o":38.045,"t":"2026-10-12T19:45:00Z","v":176142,"vw":38.057248},{"c":37.975,"h":38.01,"l":37.955,"n":1906,"o":38.01,"t":"2026-10-12T19:50:00Z","v":192748,"vw":37.981233},{"c":37.9,"h":37.985,"l":37.855,"n":6158,"o":37.975,"t":"2026-10-12T19:55:00Z","v":579925,"vw":37.906099},{"c":38.42,"h":38.42,"l":37.91,"n":49,"o":37.91,"t":"2026-10-12T20:00:00Z","v":712782,"vw":37.910224},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-10-12T20:35:00Z","v":331,"vw":37.91},{"c":38.12,"h":38.12,"l":38.12,"n":4,"o":38.12,"t":"2026-10-13T08:00:00Z","v":169,"vw":38.12},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-13T10:50:00Z","v":226,"vw":38.25},{"c":37.96,"h":37.96,"l":37.96,"n":2,"o":37.96,"t":"2026-10-13T11:00:00Z","v":303,"vw":37.96},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-13T12:40:00Z","v":100,"vw":38.05},{"c":38.14,"h":38.235,"l":38.07,"n":189,"o":38.13,"t":"2026-10-13T13:30:00Z","v":20150,"vw":38.185586},{"c":37.85,"h":38.13,"l":37.85,"n":301,"o":38.13,"t":"2026-10-13T13:35:00Z","v":24757,"vw":38.010554},{"c":37.79,"h":37.92,"l":37.735,"n":341,"o":37.87,"t":"2026-10-13T13:40:00Z","v":25613,"vw":37.806797},{"c":37.78,"h":37.94,"l":37.75,"n":676,"o":37.78,"t":"2026-10-13T13:45:00Z","v":74151,"vw":37.804448},{"c":37.71,"h":37.795,"l":37.69,"n":440,"o":37.785,"t":"2026-10-13T13:50:00Z","v":25398,"vw":37.76003},{"c":37.61,"h":37.72,"l":37.59,"n":375,"o":37.72,"t":"2026-10-13T13:55:00Z","v":19852,"vw":37.669921},{"c":37.47,"h":37.6,"l":37.43,"n":796,"o":37.6,"t":"2026-10-13T14:00:00Z","v":75300,"vw":37.475176},{"c":37.59,"h":37.61,"l":37.47,"n":852,"o":37.47,"t":"2026-10-13T14:05:00Z","v":66185,"vw":37.560992},{"c":37.67,"h":37.68,"l":37.58,"n":384,"o":37.6,"t":"2026-10-13T14:10:00Z","v":18292,"vw":37.643636},{"c":37.76,"h":37.76,"l":37.64,"n":414,"o":37.66,"t":"2026-10-13T14:15:00Z","v":19598,"vw":37.703752},{"c":37.77,"h":37.8,"l":37.695,"n":531,"o":37.78,"t":"2026-10-13T14:20:00Z","v":65483,"vw":37.743813},{"c":37.84,"h":37.93,"l":37.77,"n":850,"o":37.77,"t":"2026-10-13T14:25:00Z","v":74034,"vw":37.876494},{"c":37.78,"h":37.87,"l":37.73,"n":464,"o":37.85,"t":"2026-10-13T14:30:00Z","v":22727,"vw":37.800984},{"c":37.86,"h":37.87,"l":37.79,"n":363,"o":37.79,"t":"2026-10-13T14:35:00Z","v":16734,"vw":37.827478},{"c":37.86,"h":37.88,"l":37.83,"n":382,"o":37.88,"t":"2026-10-13T14:40:00Z","v":15745,"vw":37.85608},{"c":37.875,"h":37.885,"l":37.83,"n":343,"o":37.86,"t":"2026-10-13T14:45:00Z","v":16895,"vw":37.86098},{"c":38,"h":38,"l":37.875,"n":751,"o":37.875,"t":"2026-10-13T14:50:00Z","v":71015,"vw":37.952628},{"c":37.95,"h":37.99,"l":37.915,"n":767,"o":37.99,"t":"2026-10-13T14:55:00Z","v":68800,"vw":37.94359},{"c":37.96,"h":37.96,"l":37.885,"n":666,"o":37.945,"t":"2026-10-13T15:00:00Z","v":57720,"vw":37.93977},{"c":37.98,"h":37.98,"l":37.935,"n":343,"o":37.98,"t":"2026-10-13T15:05:00Z","v":17122,"vw":37.953869},{"c":38.005,"h":38.015,"l":37.965,"n":289,"o":37.985,"t":"2026-10-13T15:10:00Z","v":14629,"vw":37.983774},{"c":37.995,"h":38.035,"l":37.99,"n":294,"o":38,"t":"2026-10-13T15:15:00Z","v":15226,"vw":38.011309},{"c":37.97,"h":38.035,"l":37.97,"n":426,"o":38,"t":"2026-10-13T15:20:00Z","v":19419,"vw":37.997619},{"c":37.97,"h":37.995,"l":37.925,"n":590,"o":37.975,"t":"2026-10-13T15:25:00Z","v":28591,"vw":37.962244},{"c":37.995,"h":38.055,"l":37.97,"n":584,"o":37.975,"t":"2026-10-13T15:30:00Z","v":61533,"vw":38.000205},{"c":37.965,"h":38.04,"l":37.96,"n":382,"o":37.99,"t":"2026-10-13T15:35:00Z","v":22113,"vw":38.007644},{"c":37.93,"h":37.98,"l":37.92,"n":261,"o":37.965,"t":"2026-10-13T15:40:00Z","v":12505,"vw":37.956007},{"c":37.83,"h":37.94,"l":37.83,"n":277,"o":37.935,"t":"2026-10-13T15:45:00Z","v":15953,"vw":37.879625},{"c":37.83,"h":37.86,"l":37.83,"n":238,"o":37.84,"t":"2026-10-13T15:50:00Z","v":9818,"vw":37.842863},{"c":37.805,"h":37.83,"l":37.805,"n":385,"o":37.82,"t":"2026-10-13T15:55:00Z","v":16501,"vw":37.817997},{"c":37.75,"h":37.81,"l":37.75,"n":473,"o":37.8,"t":"2026-10-13T16:00:00Z","v":40688,"vw":37.791466},{"c":37.745,"h":37.757,"l":37.73,"n":283,"o":37.74,"t":"2026-10-13T16:05:00Z","v":12810,"vw":37.740404},{"c":37.765,"h":37.78,"l":37.75,"n":340,"o":37.75,"t":"2026-10-13T16:10:00Z","v":17575,"vw":37.76588},{"c":37.77,"h":37.79,"l":37.75,"n":367,"o":37.77,"t":"2026-10-13T16:15:00Z","v":19191,"vw":37.765227},{"c":37.76,"h":37.805,"l":37.76,"n":359,"o":37.76,"t":"2026-10-13T16:20:00Z","v":18688,"vw":37.783478},{"c":37.645,"h":37.75,"l":37.63,"n":339,"o":37.75,"t":"2026-10-13T16:25:00Z","v":17498,"vw":37.680066},{"c":37.6,"h":37.645,"l":37.57,"n":466,"o":37.645,"t":"2026-10-13T16:30:00Z","v":24996,"vw":37.60478},{"c":37.61,"h":37.65,"l":37.6,"n":343,"o":37.61,"t":"2026-10-13T16:35:00Z","v":20607,"vw":37.622071},{"c":37.685,"h":37.695,"l":37.61,"n":442,"o":37.61,"t":"2026-10-13T16:40:00Z","v":25910,"vw":37.656728},{"c":37.72,"h":37.735,"l":37.675,"n":434,"o":37.685,"t":"2026-10-13T16:45:00Z","v":26885,"vw":37.697652},{"c":37.685,"h":37.715,"l":37.655,"n":462,"o":37.715,"t":"2026-10-13T16:50:00Z","v":22216,"vw":37.676376},{"c":37.64,"h":37.68,"l":37.625,"n":347,"o":37.68,"t":"2026-10-13T16:55:00Z","v":17090,"vw":37.645072},{"c":37.625,"h":37.63,"l":37.595,"n":422,"o":37.63,"t":"2026-10-13T17:00:00Z","v":16719,"vw":37.614757},{"c":37.655,"h":37.655,"l":37.625,"n":429,"o":37.63,"t":"2026-10-13T17:05:00Z","v":21596,"vw":37.64176},{"c":37.66,"h":37.69,"l":37.655,"n":355,"o":37.655,"t":"2026-10-13T17:10:00Z","v":17694,"vw":37.674023},{"c":37.67,"h":37.685,"l":37.64,"n":395,"o":37.66,"t":"2026-10-13T17:15:00Z","v":22458,"vw":37.664061},{"c":37.655,"h":37.67,"l":37.635,"n":263,"o":37.665,"t":"2026-10-13T17:20:00Z","v":14073,"vw":37.65282},{"c":37.605,"h":37.655,"l":37.605,"n":306,"o":37.655,"t":"2026-10-13T17:25:00Z","v":18526,"vw":37.631956},{"c":37.65,"h":37.65,"l":37.605,"n":335,"o":37.6099,"t":"2026-10-13T17:30:00Z","v":19715,"vw":37.627711},{"c":37.675,"h":37.695,"l":37.64,"n":340,"o":37.65,"t":"2026-10-13T17:35:00Z","v":18709,"vw":37.669537},{"c":37.625,"h":37.675,"l":37.62,"n":461,"o":37.675,"t":"2026-10-13T17:40:00Z","v":42475,"vw":37.637324},{"c":37.55,"h":37.625,"l":37.55,"n":446,"o":37.625,"t":"2026-10-13T17:45:00Z","v":23925,"vw":37.581963},{"c":37.545,"h":37.6,"l":37.54,"n":429,"o":37.545,"t":"2026-10-13T17:50:00Z","v":21601,"vw":37.565779},{"c":37.565,"h":37.565,"l":37.54,"n":333,"o":37.55,"t":"2026-10-13T17:55:00Z","v":11180,"vw":37.55542},{"c":37.56,"h":37.585,"l":37.52,"n":493,"o":37.565,"t":"2026-10-13T18:00:00Z","v":27994,"vw":37.55155},{"c":37.605,"h":37.635,"l":37.52,"n":1050,"o":37.555,"t":"2026-10-13T18:05:00Z","v":72846,"vw":37.580782},{"c":37.59,"h":37.615,"l":37.58,"n":530,"o":37.595,"t":"2026-10-13T18:10:00Z","v":33483,"vw":37.604754},{"c":37.585,"h":37.6,"l":37.525,"n":508,"o":37.59,"t":"2026-10-13T18:15:00Z","v":31976,"vw":37.557848},{"c":37.525,"h":37.58,"l":37.52,"n":482,"o":37.58,"t":"2026-10-13T18:20:00Z","v":48048,"vw":37.554125},{"c":37.545,"h":37.545,"l":37.525,"n":691,"o":37.525,"t":"2026-10-13T18:25:00Z","v":53670,"vw":37.533104},{"c":37.55,"h":37.55,"l":37.505,"n":772,"o":37.545,"t":"2026-10-13T18:30:00Z","v":68337,"vw":37.526276},{"c":37.575,"h":37.585,"l":37.545,"n":417,"o":37.545,"t":"2026-10-13T18:35:00Z","v":31331,"vw":37.558384},{"c":37.64,"h":37.66,"l":37.575,"n":470,"o":37.58,"t":"2026-10-13T18:40:00Z","v":31310,"vw":37.612412},{"c":37.655,"h":37.66,"l":37.625,"n":383,"o":37.64,"t":"2026-10-13T18:45:00Z","v":20869,"vw":37.642512},{"c":37.695,"h":37.695,"l":37.635,"n":375,"o":37.65,"t":"2026-10-13T18:50:00Z","v":26537,"vw":37.662726},{"c":37.71,"h":37.71,"l":37.635,"n":412,"o":37.69,"t":"2026-10-13T18:55:00Z","v":32121,"vw":37.665998},{"c":37.72,"h":37.72,"l":37.68,"n":357,"o":37.71,"t":"2026-10-13T19:00:00Z","v":22586,"vw":37.70011},{"c":37.77,"h":37.77,"l":37.71,"n":445,"o":37.715,"t":"2026-10-13T19:05:00Z","v":28436,"vw":37.729313},{"c":37.74,"h":37.78,"l":37.735,"n":403,"o":37.77,"t":"2026-10-13T19:10:00Z","v":21821,"vw":37.752215},{"c":37.69,"h":37.745,"l":37.69,"n":559,"o":37.745,"t":"2026-10-13T19:15:00Z","v":33619,"vw":37.71996},{"c":37.65,"h":37.695,"l":37.635,"n":545,"o":37.69,"t":"2026-10-13T19:20:00Z","v":43846,"vw":37.661249},{"c":37.675,"h":37.68,"l":37.65,"n":518,"o":37.65,"t":"2026-10-13T19:25:00Z","v":36171,"vw":37.656958},{"c":37.725,"h":37.725,"l":37.635,"n":705,"o":37.675,"t":"2026-10-13T19:30:00Z","v":53549,"vw":37.67769},{"c":37.73,"h":37.735,"l":37.68,"n":561,"o":37.725,"t":"2026-10-13T19:35:00Z","v":40311,"vw":37.708105},{"c":37.745,"h":37.755,"l":37.725,"n":600,"o":37.73,"t":"2026-10-13T19:40:00Z","v":48000,"vw":37.740696},{"c":37.7,"h":37.745,"l":37.68,"n":856,"o":37.745,"t":"2026-10-13T19:45:00Z","v":74989,"vw":37.702819},{"c":37.745,"h":37.7477,"l":37.675,"n":1022,"o":37.71,"t":"2026-10-13T19:50:00Z","v":94648,"vw":37.715284},{"c":37.58,"h":37.745,"l":37.575,"n":4203,"o":37.745,"t":"2026-10-13T19:55:00Z","v":405390,"vw":37.635358},{"c":37.6,"h":37.6,"l":37.6,"n":62,"o":37.6,"t":"2026-10-13T20:00:00Z","v":872158,"vw":37.6},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-13T23:20:00Z","v":300,"vw":37.05},{"c":37.25,"h":37.25,"l":37.24,"n":10,"o":37.24,"t":"2026-10-14T12:35:00Z","v":497,"vw":37.24237},{"c":36.97,"h":37.05,"l":36.97,"n":10,"o":37.05,"t":"2026-10-14T12:40:00Z","v":410,"vw":37.01},{"c":37.43,"h":37.43,"l":37.43,"n":1,"o":37.43,"t":"2026-10-14T12:55:00Z","v":100,"vw":37.43},{"c":37,"h":37,"l":36.99,"n":31,"o":37,"t":"2026-10-14T13:15:00Z","v":1369,"vw":36.995037},{"c":36.98,"h":36.98,"l":36.98,"n":2,"o":36.98,"t":"2026-10-14T13:20:00Z","v":203,"vw":36.98},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-14T13:25:00Z","v":100,"vw":36.9},{"c":37.19,"h":37.26,"l":36.73,"n":425,"o":36.99,"t":"2026-10-14T13:30:00Z","v":69227,"vw":37.050506},{"c":37.115,"h":37.23,"l":37.09,"n":421,"o":37.185,"t":"2026-10-14T13:35:00Z","v":62086,"vw":37.181917},{"c":37.03,"h":37.14,"l":37.03,"n":318,"o":37.12,"t":"2026-10-14T13:40:00Z","v":13995,"vw":37.08565},{"c":36.975,"h":37.09,"l":36.925,"n":472,"o":37.04,"t":"2026-10-14T13:45:00Z","v":31310,"vw":36.978006},{"c":36.98,"h":37.12,"l":36.97,"n":590,"o":36.99,"t":"2026-10-14T13:50:00Z","v":41401,"vw":37.054719},{"c":36.9325,"h":36.99,"l":36.895,"n":363,"o":36.98,"t":"2026-10-14T13:55:00Z","v":19867,"vw":36.937418},{"c":36.785,"h":36.97,"l":36.785,"n":498,"o":36.93,"t":"2026-10-14T14:00:00Z","v":26778,"vw":36.891998},{"c":36.82,"h":36.825,"l":36.73,"n":778,"o":36.795,"t":"2026-10-14T14:05:00Z","v":63758,"vw":36.773332},{"c":36.82,"h":36.89,"l":36.7925,"n":913,"o":36.82,"t":"2026-10-14T14:10:00Z","v":106582,"vw":36.849845},{"c":36.83,"h":36.88,"l":36.81,"n":644,"o":36.83,"t":"2026-10-14T14:15:00Z","v":53733,"vw":36.849467},{"c":36.8,"h":36.86,"l":36.79,"n":448,"o":36.83,"t":"2026-10-14T14:20:00Z","v":45772,"vw":36.819172},{"c":36.815,"h":36.86,"l":36.8,"n":369,"o":36.805,"t":"2026-10-14T14:25:00Z","v":19142,"vw":36.823954},{"c":36.815,"h":36.87,"l":36.8,"n":417,"o":36.82,"t":"2026-10-14T14:30:00Z","v":20886,"vw":36.839333},{"c":36.79,"h":36.86,"l":36.79,"n":396,"o":36.79,"t":"2026-10-14T14:35:00Z","v":19276,"vw":36.8241},{"c":36.83,"h":36.85,"l":36.78,"n":357,"o":36.79,"t":"2026-10-14T14:40:00Z","v":17077,"vw":36.819348},{"c":36.765,"h":36.83,"l":36.76,"n":403,"o":36.83,"t":"2026-10-14T14:45:00Z","v":25634,"vw":36.786871},{"c":36.77,"h":36.95,"l":36.745,"n":1069,"o":36.76,"t":"2026-10-14T14:50:00Z","v":180580,"vw":36.812584},{"c":36.77,"h":36.79,"l":36.72,"n":348,"o":36.765,"t":"2026-10-14T14:55:00Z","v":23398,"vw":36.763467},{"c":36.71,"h":36.77,"l":36.7,"n":616,"o":36.77,"t":"2026-10-14T15:00:00Z","v":46215,"vw":36.712889},{"c":36.69,"h":36.72,"l":36.68,"n":463,"o":36.7,"t":"2026-10-14T15:05:00Z","v":29268,"vw":36.696254},{"c":36.72,"h":36.72,"l":36.65,"n":585,"o":36.69,"t":"2026-10-14T15:10:00Z","v":40977,"vw":36.691048},{"c":36.73,"h":36.75,"l":36.7,"n":361,"o":36.72,"t":"2026-10-14T15:15:00Z","v":22968,"vw":36.724659},{"c":36.71,"h":36.735,"l":36.68,"n":502,"o":36.73,"t":"2026-10-14T15:20:00Z","v":40123,"vw":36.702355},{"c":36.72,"h":36.72,"l":36.685,"n":407,"o":36.7,"t":"2026-10-14T15:25:00Z","v":24831,"vw":36.700878},{"c":36.71,"h":36.72,"l":36.68,"n":293,"o":36.715,"t":"2026-10-14T15:30:00Z","v":13836,"vw":36.701097},{"c":36.67,"h":36.71,"l":36.625,"n":349,"o":36.71,"t":"2026-10-14T15:35:00Z","v":25082,"vw":36.669409},{"c":36.68,"h":36.7,"l":36.65,"n":1414,"o":36.66,"t":"2026-10-14T15:40:00Z","v":107586,"vw":36.687287},{"c":36.72,"h":36.72,"l":36.68,"n":431,"o":36.68,"t":"2026-10-14T15:45:00Z","v":30314,"vw":36.700776},{"c":36.755,"h":36.77,"l":36.695,"n":433,"o":36.72,"t":"2026-10-14T15:50:00Z","v":22266,"vw":36.722941},{"c":36.73,"h":36.76,"l":36.715,"n":368,"o":36.76,"t":"2026-10-14T15:55:00Z","v":14914,"vw":36.731812},{"c":36.725,"h":36.765,"l":36.7,"n":1426,"o":36.73,"t":"2026-10-14T16:00:00Z","v":109447,"vw":36.737595},{"c":36.73,"h":36.735,"l":36.685,"n":457,"o":36.725,"t":"2026-10-14T16:05:00Z","v":21748,"vw":36.711393},{"c":36.68,"h":36.73,"l":36.665,"n":430,"o":36.73,"t":"2026-10-14T16:10:00Z","v":24468,"vw":36.683989},{"c":36.56,"h":36.67,"l":36.545,"n":533,"o":36.67,"t":"2026-10-14T16:15:00Z","v":26686,"vw":36.586966},{"c":36.59,"h":36.59,"l":36.52,"n":479,"o":36.555,"t":"2026-10-14T16:20:00Z","v":24814,"vw":36.548052},{"c":36.55,"h":36.585,"l":36.545,"n":330,"o":36.585,"t":"2026-10-14T16:25:00Z","v":16653,"vw":36.569942},{"c":36.53,"h":36.57,"l":36.53,"n":346,"o":36.56,"t":"2026-10-14T16:30:00Z","v":17802,"vw":36.540182},{"c":36.57,"h":36.58,"l":36.53,"n":317,"o":36.53,"t":"2026-10-14T16:35:00Z","v":15595,"vw":36.557131},{"c":36.54,"h":36.58,"l":36.51,"n":394,"o":36.57,"t":"2026-10-14T16:40:00Z","v":19980,"vw":36.545677},{"c":36.5201,"h":36.53,"l":36.495,"n":436,"o":36.53,"t":"2026-10-14T16:45:00Z","v":24014,"vw":36.509653},{"c":36.475,"h":36.55,"l":36.47,"n":905,"o":36.525,"t":"2026-10-14T16:50:00Z","v":89486,"vw":36.504397},{"c":36.45,"h":36.485,"l":36.435,"n":404,"o":36.475,"t":"2026-10-14T16:55:00Z","v":18607,"vw":36.457723},{"c":36.51,"h":36.545,"l":36.465,"n":393,"o":36.465,"t":"2026-10-14T17:00:00Z","v":20685,"vw":36.495839},{"c":36.4608,"h":36.51,"l":36.455,"n":411,"o":36.51,"t":"2026-10-14T17:05:00Z","v":21305,"vw":36.483485},{"c":36.49,"h":36.49,"l":36.44,"n":468,"o":36.46,"t":"2026-10-14T17:10:00Z","v":23377,"vw":36.45843},{"c":36.495,"h":36.5,"l":36.45,"n":411,"o":36.48,"t":"2026-10-14T17:15:00Z","v":21072,"vw":36.467627},{"c":36.51,"h":36.51,"l":36.47,"n":637,"o":36.495,"t":"2026-10-14T17:20:00Z","v":38642,"vw":36.489785},{"c":36.475,"h":36.5261,"l":36.46,"n":385,"o":36.515,"t":"2026-10-14T17:25:00Z","v":16967,"vw":36.493728},{"c":36.445,"h":36.495,"l":36.445,"n":538,"o":36.475,"t":"2026-10-14T17:30:00Z","v":36166,"vw":36.471391},{"c":36.425,"h":36.445,"l":36.41,"n":428,"o":36.445,"t":"2026-10-14T17:35:00Z","v":25620,"vw":36.431118},{"c":36.415,"h":36.42,"l":36.395,"n":472,"o":36.42,"t":"2026-10-14T17:40:00Z","v":26403,"vw":36.409162},{"c":36.4,"h":36.415,"l":36.38,"n":625,"o":36.415,"t":"2026-10-14T17:45:00Z","v":37342,"vw":36.399756},{"c":36.415,"h":36.415,"l":36.385,"n":446,"o":36.395,"t":"2026-10-14T17:50:00Z","v":20948,"vw":36.402713},{"c":36.379,"h":36.415,"l":36.345,"n":581,"o":36.415,"t":"2026-10-14T17:55:00Z","v":29737,"vw":36.371323},{"c":36.28,"h":36.37,"l":36.265,"n":543,"o":36.37,"t":"2026-10-14T18:00:00Z","v":30171,"vw":36.312724},{"c":36.26,"h":36.3,"l":36.215,"n":907,"o":36.285,"t":"2026-10-14T18:05:00Z","v":102911,"vw":36.277661},{"c":36.21,"h":36.26,"l":36.205,"n":746,"o":36.26,"t":"2026-10-14T18:10:00Z","v":68106,"vw":36.227045},{"c":36.295,"h":36.3,"l":36.165,"n":786,"o":36.21,"t":"2026-10-14T18:15:00Z","v":62212,"vw":36.23726},{"c":36.285,"h":36.37,"l":36.275,"n":566,"o":36.295,"t":"2026-10-14T18:20:00Z","v":39517,"vw":36.320237},{"c":36.38,"h":36.39,"l":36.285,"n":714,"o":36.29,"t":"2026-10-14T18:25:00Z","v":41972,"vw":36.339595},{"c":36.335,"h":36.37,"l":36.29,"n":537,"o":36.37,"t":"2026-10-14T18:30:00Z","v":29495,"vw":36.322785},{"c":36.3132,"h":36.36,"l":36.3,"n":511,"o":36.335,"t":"2026-10-14T18:35:00Z","v":25672,"vw":36.325617},{"c":36.335,"h":36.35,"l":36.29,"n":604,"o":36.315,"t":"2026-10-14T18:40:00Z","v":38602,"vw":36.326256},{"c":36.275,"h":36.33,"l":36.265,"n":565,"o":36.33,"t":"2026-10-14T18:45:00Z","v":37177,"vw":36.282735},{"c":36.36,"h":36.37,"l":36.27,"n":944,"o":36.27,"t":"2026-10-14T18:50:00Z","v":167835,"vw":36.312351},{"c":36.375,"h":36.405,"l":36.335,"n":626,"o":36.36,"t":"2026-10-14T18:55:00Z","v":41510,"vw":36.372312},{"c":36.44,"h":36.445,"l":36.375,"n":633,"o":36.375,"t":"2026-10-14T19:00:00Z","v":41150,"vw":36.406008},{"c":36.46,"h":36.47,"l":36.425,"n":611,"o":36.435,"t":"2026-10-14T19:05:00Z","v":39332,"vw":36.451227},{"c":36.47,"h":36.475,"l":36.425,"n":714,"o":36.455,"t":"2026-10-14T19:10:00Z","v":46697,"vw":36.449284},{"c":36.535,"h":36.535,"l":36.455,"n":607,"o":36.47,"t":"2026-10-14T19:15:00Z","v":43956,"vw":36.495233},{"c":36.545,"h":36.555,"l":36.505,"n":706,"o":36.54,"t":"2026-10-14T19:20:00Z","v":43828,"vw":36.53393},{"c":36.545,"h":36.56,"l":36.51,"n":843,"o":36.54,"t":"2026-10-14T19:25:00Z","v":58792,"vw":36.533521},{"c":36.585,"h":36.61,"l":36.545,"n":905,"o":36.55,"t":"2026-10-14T19:30:00Z","v":60419,"vw":36.579566},{"c":36.6,"h":36.63,"l":36.565,"n":912,"o":36.585,"t":"2026-10-14T19:35:00Z","v":70766,"vw":36.599186},{"c":36.555,"h":36.605,"l":36.545,"n":877,"o":36.6,"t":"2026-10-14T19:40:00Z","v":82662,"vw":36.567574},{"c":36.535,"h":36.55,"l":36.51,"n":1053,"o":36.55,"t":"2026-10-14T19:45:00Z","v":108413,"vw":36.530808},{"c":36.61,"h":36.625,"l":36.535,"n":2340,"o":36.535,"t":"2026-10-14T19:50:00Z","v":210263,"vw":36.581431},{"c":36.735,"h":36.75,"l":36.58,"n":4756,"o":36.61,"t":"2026-10-14T19:55:00Z","v":487614,"vw":36.662809},{"c":36.74,"h":36.74,"l":36.74,"n":57,"o":36.74,"t":"2026-10-14T20:00:00Z","v":857326,"vw":36.74},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-15T08:00:00Z","v":101,"vw":36.74},{"c":36.98,"h":36.98,"l":36.98,"n":2,"o":36.98,"t":"2026-10-15T11:00:00Z","v":170,"vw":36.98},{"c":37,"h":37,"l":36.99,"n":4,"o":36.99,"t":"2026-10-15T12:00:00Z","v":266,"vw":36.995575},{"c":37,"h":37,"l":36.99,"n":3,"o":36.99,"t":"2026-10-15T13:00:00Z","v":500,"vw":36.99389},{"c":36.77,"h":37.09,"l":36.74,"n":287,"o":36.95,"t":"2026-10-15T13:30:00Z","v":23586,"vw":36.921838},{"c":36.85,"h":36.93,"l":36.775,"n":397,"o":36.775,"t":"2026-10-15T13:35:00Z","v":20500,"vw":36.849328},{"c":36.725,"h":36.96,"l":36.725,"n":323,"o":36.88,"t":"2026-10-15T13:40:00Z","v":32742,"vw":36.882567},{"c":36.835,"h":36.84,"l":36.6,"n":553,"o":36.64,"t":"2026-10-15T13:45:00Z","v":33083,"vw":36.755138},{"c":36.85,"h":36.98,"l":36.82,"n":448,"o":36.84,"t":"2026-10-15T13:50:00Z","v":77498,"vw":36.947572},{"c":36.785,"h":36.9,"l":36.73,"n":346,"o":36.84,"t":"2026-10-15T13:55:00Z","v":21478,"vw":36.850173},{"c":36.93,"h":36.9625,"l":36.76,"n":328,"o":36.79,"t":"2026-10-15T14:00:00Z","v":14643,"vw":36.887849},{"c":37.12,"h":37.12,"l":36.93,"n":772,"o":36.93,"t":"2026-10-15T14:05:00Z","v":73505,"vw":37.021497},{"c":37.16,"h":37.17,"l":37.06,"n":555,"o":37.115,"t":"2026-10-15T14:10:00Z","v":31508,"vw":37.105994},{"c":37.06,"h":37.19,"l":37.06,"n":329,"o":37.17,"t":"2026-10-15T14:15:00Z","v":18576,"vw":37.118053},{"c":37.08,"h":37.13,"l":37.055,"n":414,"o":37.06,"t":"2026-10-15T14:20:00Z","v":21311,"vw":37.0851},{"c":37.17,"h":37.17,"l":37.09,"n":489,"o":37.09,"t":"2026-10-15T14:25:00Z","v":20978,"vw":37.128632},{"c":37.36,"h":37.4,"l":37.185,"n":678,"o":37.185,"t":"2026-10-15T14:30:00Z","v":38044,"vw":37.324782},{"c":37.43,"h":37.455,"l":37.375,"n":487,"o":37.375,"t":"2026-10-15T14:35:00Z","v":28738,"vw":37.41117},{"c":37.435,"h":37.47,"l":37.38,"n":524,"o":37.41,"t":"2026-10-15T14:40:00Z","v":26611,"vw":37.425084},{"c":37.445,"h":37.45,"l":37.36,"n":561,"o":37.43,"t":"2026-10-15T14:45:00Z","v":27588,"vw":37.396855},{"c":37.46,"h":37.48,"l":37.43,"n":527,"o":37.43,"t":"2026-10-15T14:50:00Z","v":23321,"vw":37.454706},{"c":37.45,"h":37.47,"l":37.39,"n":493,"o":37.46,"t":"2026-10-15T14:55:00Z","v":31633,"vw":37.416461},{"c":37.545,"h":37.575,"l":37.465,"n":448,"o":37.465,"t":"2026-10-15T15:00:00Z","v":20636,"vw":37.531557},{"c":37.5,"h":37.55,"l":37.49,"n":634,"o":37.55,"t":"2026-10-15T15:05:00Z","v":41820,"vw":37.512212},{"c":37.5,"h":37.545,"l":37.48,"n":541,"o":37.53,"t":"2026-10-15T15:10:00Z","v":43089,"vw":37.500335},{"c":37.51,"h":37.565,"l":37.5,"n":462,"o":37.5,"t":"2026-10-15T15:15:00Z","v":21542,"vw":37.533769},{"c":37.51,"h":37.55,"l":37.51,"n":422,"o":37.52,"t":"2026-10-15T15:20:00Z","v":16323,"vw":37.527339},{"c":37.52,"h":37.54,"l":37.47,"n":472,"o":37.51,"t":"2026-10-15T15:25:00Z","v":23733,"vw":37.496119},{"c":37.6,"h":37.61,"l":37.52,"n":548,"o":37.525,"t":"2026-10-15T15:30:00Z","v":29402,"vw":37.577444},{"c":37.62,"h":37.64,"l":37.57,"n":623,"o":37.6,"t":"2026-10-15T15:35:00Z","v":35312,"vw":37.607285},{"c":37.62,"h":37.66,"l":37.605,"n":765,"o":37.63,"t":"2026-10-15T15:40:00Z","v":43153,"vw":37.63552},{"c":37.62,"h":37.65,"l":37.62,"n":543,"o":37.62,"t":"2026-10-15T15:45:00Z","v":25393,"vw":37.63343},{"c":37.595,"h":37.62,"l":37.57,"n":506,"o":37.62,"t":"2026-10-15T15:50:00Z","v":32047,"vw":37.595576},{"c":37.68,"h":37.705,"l":37.58,"n":713,"o":37.595,"t":"2026-10-15T15:55:00Z","v":39765,"vw":37.65337},{"c":37.62,"h":37.685,"l":37.61,"n":565,"o":37.685,"t":"2026-10-15T16:00:00Z","v":31415,"vw":37.637981},{"c":37.61,"h":37.65,"l":37.585,"n":600,"o":37.63,"t":"2026-10-15T16:05:00Z","v":33105,"vw":37.622912},{"c":37.595,"h":37.65,"l":37.585,"n":499,"o":37.63,"t":"2026-10-15T16:10:00Z","v":23740,"vw":37.616264},{"c":37.585,"h":37.63,"l":37.57,"n":424,"o":37.6,"t":"2026-10-15T16:15:00Z","v":24210,"vw":37.614717},{"c":37.6,"h":37.62,"l":37.585,"n":475,"o":37.585,"t":"2026-10-15T16:20:00Z","v":24003,"vw":37.601556},{"c":37.6499,"h":37.6499,"l":37.6,"n":441,"o":37.6,"t":"2026-10-15T16:25:00Z","v":23694,"vw":37.612867},{"c":37.595,"h":37.645,"l":37.595,"n":587,"o":37.645,"t":"2026-10-15T16:30:00Z","v":29786,"vw":37.620199},{"c":37.68,"h":37.7,"l":37.6,"n":478,"o":37.6,"t":"2026-10-15T16:35:00Z","v":25031,"vw":37.665482},{"c":37.7,"h":37.725,"l":37.675,"n":593,"o":37.69,"t":"2026-10-15T16:40:00Z","v":29874,"vw":37.698517},{"c":37.71,"h":37.73,"l":37.695,"n":422,"o":37.71,"t":"2026-10-15T16:45:00Z","v":18206,"vw":37.713389},{"c":37.67,"h":37.74,"l":37.67,"n":466,"o":37.71,"t":"2026-10-15T16:50:00Z","v":19730,"vw":37.705778},{"c":37.71,"h":37.72,"l":37.68,"n":169,"o":37.68,"t":"2026-10-15T16:55:00Z","v":9563,"vw":37.700022},{"c":37.815,"h":37.82,"l":37.795,"n":486,"o":37.81,"t":"2026-10-15T18:10:00Z","v":22156,"vw":37.805427},{"c":37.855,"h":37.86,"l":37.805,"n":535,"o":37.815,"t":"2026-10-15T18:15:00Z","v":29711,"vw":37.829454},{"c":37.89,"h":37.89,"l":37.84,"n":681,"o":37.855,"t":"2026-10-15T18:20:00Z","v":37551,"vw":37.865179},{"c":37.865,"h":37.91,"l":37.865,"n":789,"o":37.89,"t":"2026-10-15T18:25:00Z","v":43703,"vw":37.88821},{"c":37.865,"h":37.89,"l":37.8541,"n":588,"o":37.865,"t":"2026-10-15T18:30:00Z","v":30971,"vw":37.873232},{"c":37.86,"h":37.88,"l":37.84,"n":526,"o":37.865,"t":"2026-10-15T18:35:00Z","v":33709,"vw":37.857725},{"c":37.815,"h":37.88,"l":37.815,"n":817,"o":37.86,"t":"2026-10-15T18:40:00Z","v":41909,"vw":37.835486},{"c":37.845,"h":37.89,"l":37.81,"n":630,"o":37.815,"t":"2026-10-15T18:45:00Z","v":35013,"vw":37.855972},{"c":37.835,"h":37.86,"l":37.825,"n":651,"o":37.845,"t":"2026-10-15T18:50:00Z","v":29703,"vw":37.842848},{"c":37.85,"h":37.85,"l":37.81,"n":690,"o":37.835,"t":"2026-10-15T18:55:00Z","v":36084,"vw":37.823878},{"c":37.83,"h":37.86,"l":37.825,"n":585,"o":37.845,"t":"2026-10-15T19:00:00Z","v":30485,"vw":37.840373},{"c":37.855,"h":37.86,"l":37.82,"n":513,"o":37.83,"t":"2026-10-15T19:05:00Z","v":29019,"vw":37.83856},{"c":37.83,"h":37.85,"l":37.8,"n":1059,"o":37.84,"t":"2026-10-15T19:10:00Z","v":74161,"vw":37.828399},{"c":37.795,"h":37.84,"l":37.775,"n":472,"o":37.83,"t":"2026-10-15T19:15:00Z","v":26358,"vw":37.801694},{"c":37.79,"h":37.81,"l":37.79,"n":527,"o":37.8,"t":"2026-10-15T19:20:00Z","v":30348,"vw":37.79901},{"c":37.79,"h":37.79,"l":37.765,"n":666,"o":37.785,"t":"2026-10-15T19:25:00Z","v":34867,"vw":37.776678},{"c":37.78,"h":37.84,"l":37.78,"n":790,"o":37.7923,"t":"2026-10-15T19:30:00Z","v":59408,"vw":37.818341},{"c":37.775,"h":37.8,"l":37.755,"n":682,"o":37.785,"t":"2026-10-15T19:35:00Z","v":46021,"vw":37.776621},{"c":37.755,"h":37.79,"l":37.72,"n":831,"o":37.775,"t":"2026-10-15T19:40:00Z","v":62073,"vw":37.746104},{"c":37.635,"h":37.76,"l":37.62,"n":1264,"o":37.75,"t":"2026-10-15T19:45:00Z","v":129737,"vw":37.672313},{"c":37.665,"h":37.68,"l":37.59,"n":1705,"o":37.635,"t":"2026-10-15T19:50:00Z","v":162372,"vw":37.639739},{"c":37.72,"h":37.74,"l":37.665,"n":5189,"o":37.665,"t":"2026-10-15T19:55:00Z","v":507077,"vw":37.701687},{"c":37.73,"h":37.73,"l":37.73,"n":66,"o":37.73,"t":"2026-10-15T20:00:00Z","v":689682,"vw":37.73}],"history":[{"c":35.79,"h":36.025,"l":35.22,"n":36596,"o":35.54,"t":"2024-10-14T04:00:00Z","v":4189108,"vw":35.734988},{"c":34.97,"h":36.28,"l":34.91,"n":61373,"o":36,"t":"2024-10-15T04:00:00Z","v":7670290,"vw":35.495989},{"c":35.94,"h":36,"l":35.2,"n":39380,"o":35.56,"t":"2024-10-16T04:00:00Z","v":5597096,"vw":35.817707},{"c":35.84,"h":36.065,"l":35.65,"n":43151,"o":35.85,"t":"2024-10-17T04:00:00Z","v":5118024,"vw":35.826518},{"c":35.01,"h":35.58,"l":32.86,"n":77784,"o":32.9,"t":"2024-10-18T04:00:00Z","v":9150005,"vw":34.871783},{"c":34.67,"h":35.77,"l":34.4,"n":42053,"o":35.22,"t":"2024-10-21T04:00:00Z","v":5848617,"vw":34.685291},{"c":34.72,"h":35.08,"l":34.52,"n":31509,"o":34.52,"t":"2024-10-22T04:00:00Z","v":3151943,"vw":34.866308},{"c":34.44,"h":34.84,"l":34.26,"n":26186,"o":34.5,"t":"2024-10-23T04:00:00Z","v":2815432,"vw":34.514707},{"c":34.49,"h":34.635,"l":34.06,"n":26167,"o":34.63,"t":"2024-10-24T04:00:00Z","v":2285854,"vw":34.417815},{"c":34.42,"h":35.37,"l":34.37,"n":28280,"o":34.67,"t":"2024-10-25T04:00:00Z","v":2541414,"vw":34.692202},{"c":35.12,"h":35.21,"l":34.46,"n":26020,"o":34.59,"t":"2024-10-28T04:00:00Z","v":2122945,"vw":35.044552},{"c":35.1,"h":35.34,"l":34.5996,"n":26938,"o":34.85,"t":"2024-10-29T04:00:00Z","v":2158028,"vw":35.040951},{"c":36.1,"h":36.625,"l":35.225,"n":29424,"o":35.27,"t":"2024-10-30T04:00:00Z","v":3332131,"vw":36.12547},{"c":35.05,"h":36.16,"l":35.04,"n":24415,"o":36.16,"t":"2024-10-31T04:00:00Z","v":2065542,"vw":35.266481},{"c":34.57,"h":35.13,"l":34.52,"n":26329,"o":34.81,"t":"2024-11-01T04:00:00Z","v":2380522,"vw":34.695927},{"c":34.25,"h":34.71,"l":34.21,"n":25138,"o":34.57,"t":"2024-11-04T05:00:00Z","v":2025549,"vw":34.350467},{"c":35.22,"h":35.3288,"l":34.315,"n":26041,"o":34.34,"t":"2024-11-05T05:00:00Z","v":2189355,"vw":35.122574},{"c":37.87,"h":37.87,"l":36.04,"n":66074,"o":36.86,"t":"2024-11-06T05:00:00Z","v":6700931,"vw":37.260657},{"c":38.02,"h":38.22,"l":37.07,"n":46845,"o":37.46,"t":"2024-11-07T05:00:00Z","v":3972044,"vw":37.871242},{"c":37.56,"h":38.14,"l":37.325,"n":32999,"o":38.04,"t":"2024-11-08T05:00:00Z","v":2714223,"vw":37.60253},{"c":37.55,"h":38.32,"l":37.49,"n":30651,"o":38.1,"t":"2024-11-11T05:00:00Z","v":2431774,"vw":37.707543},{"c":36.66,"h":37.6641,"l":36.63,"n":28488,"o":37.12,"t":"2024-11-12T05:00:00Z","v":2602087,"vw":36.903848},{"c":36.58,"h":37.18,"l":36.47,"n":24861,"o":36.9,"t":"2024-11-13T05:00:00Z","v":2182829,"vw":36.711049},{"c":36.22,"h":36.8149,"l":35.04,"n":46582,"o":36.7,"t":"2024-11-14T05:00:00Z","v":5088466,"vw":35.954506},{"c":36.22,"h":36.7,"l":35.93,"n":22417,"o":36.38,"t":"2024-11-15T05:00:00Z","v":2166851,"vw":36.155049},{"c":35.71,"h":36.395,"l":35.61,"n":29411,"o":36.27,"t":"2024-11-18T05:00:00Z","v":2958612,"vw":35.790636},{"c":35.57,"h":35.71,"l":35.18,"n":25097,"o":35.28,"t":"2024-11-19T05:00:00Z","v":2601262,"vw":35.548881},{"c":35.53,"h":35.84,"l":35.3,"n":23405,"o":35.54,"t":"2024-11-20T05:00:00Z","v":2041074,"vw":35.517706},{"c":37.19,"h":37.46,"l":35.56,"n":32283,"o":35.66,"t":"2024-11-21T05:00:00Z","v":3771988,"vw":37.073482},{"c":37.85,"h":39.12,"l":37.02,"n":42918,"o":37.02,"t":"2024-11-22T05:00:00Z","v":4469156,"vw":38.172878},{"c":38.98,"h":39.41,"l":38.21,"n":30560,"o":38.28,"t":"2024-11-25T05:00:00Z","v":4352439,"vw":38.956367},{"c":39.42,"h":39.44,"l":38.425,"n":27103,"o":38.68,"t":"2024-11-26T05:00:00Z","v":2988908,"vw":39.085902},{"c":39.49,"h":39.85,"l":38.955,"n":23687,"o":39.5,"t":"2024-11-27T05:00:00Z","v":2939585,"vw":39.369356},{"c":39.98,"h":40.19,"l":39.77,"n":15583,"o":39.91,"t":"2024-11-29T05:00:00Z","v":1866550,"vw":39.984522},{"c":39.2,"h":39.91,"l":39.0401,"n":36435,"o":39.91,"t":"2024-12-02T05:00:00Z","v":3772112,"vw":39.31989},{"c":39.11,"h":39.5,"l":38.77,"n":22471,"o":39.48,"t":"2024-12-03T05:00:00Z","v":2353707,"vw":39.073382},{"c":38.84,"h":39.21,"l":38.36,"n":20414,"o":39.1,"t":"2024-12-04T05:00:00Z","v":2167338,"vw":38.738301},{"c":38.37,"h":39.05,"l":38.17,"n":29052,"o":38.36,"t":"2024-12-05T05:00:00Z","v":2499826,"vw":38.496846},{"c":38.55,"h":38.75,"l":37.805,"n":31076,"o":38.6,"t":"2024-12-06T05:00:00Z","v":3375077,"vw":38.362744},{"c":38.37,"h":39.64,"l":38.25,"n":28982,"o":39.36,"t":"2024-12-09T05:00:00Z","v":3594956,"vw":38.700075},{"c":38.55,"h":38.92,"l":38.135,"n":27661,"o":38.68,"t":"2024-12-10T05:00:00Z","v":2415221,"vw":38.566863},{"c":38.42,"h":38.84,"l":37.65,"n":37213,"o":38.79,"t":"2024-12-11T05:00:00Z","v":6531359,"vw":38.350679},{"c":37.52,"h":38.7165,"l":37.51,"n":24378,"o":38.21,"t":"2024-12-12T05:00:00Z","v":3422950,"vw":37.738137},{"c":37.68,"h":37.9,"l":37.25,"n":21579,"o":37.56,"t":"2024-12-13T05:00:00Z","v":2415159,"vw":37.621423},{"c":37.59,"h":37.83,"l":37.37,"n":23269,"o":37.57,"t":"2024-12-16T05:00:00Z","v":2090169,"vw":37.619191},{"c":36.59,"h":37.44,"l":36.59,"n":33692,"o":37.31,"t":"2024-12-17T05:00:00Z","v":3706656,"vw":36.720347},{"c":34.61,"h":37.12,"l":34.54,"n":40290,"o":36.9,"t":"2024-12-18T05:00:00Z","v":3399383,"vw":35.466242},{"c":34.63,"h":35.46,"l":34.26,"n":39288,"o":35.16,"t":"2024-12-19T05:00:00Z","v":3700424,"vw":34.6685},{"c":34.86,"h":35.36,"l":34.25,"n":30892,"o":34.49,"t":"2024-12-20T05:00:00Z","v":5073697,"vw":34.934756},{"c":35.26,"h":35.29,"l":34.57,"n":24664,"o":34.7,"t":"2024-12-23T05:00:00Z","v":2875418,"vw":35.032563},{"c":35.75,"h":35.78,"l":35.11,"n":11376,"o":35.28,"t":"2024-12-24T05:00:00Z","v":905491,"vw":35.602367},{"c":36.01,"h":36.09,"l":35.47,"n":14057,"o":35.51,"t":"2024-12-26T05:00:00Z","v":1071422,"vw":35.955848},{"c":35.65,"h":36.2566,"l":35.5,"n":16122,"o":35.67,"t":"2024-12-27T05:00:00Z","v":1286795,"vw":35.683539},{"c":35.7,"h":35.92,"l":35.08,"n":17030,"o":35.32,"t":"2024-12-30T05:00:00Z","v":1291608,"vw":35.663991},{"c":36.01,"h":36.38,"l":35.81,"n":18482,"o":35.83,"t":"2024-12-31T05:00:00Z","v":1207549,"vw":36.048583},{"c":35.76,"h":36.77,"l":35.59,"n":25336,"o":36.41,"t":"2025-01-02T05:00:00Z","v":2466500,"vw":35.881895},{"c":35.85,"h":36.12,"l":34.93,"n":24755,"o":36,"t":"2025-01-03T05:00:00Z","v":2093567,"vw":35.642507},{"c":36.21,"h":36.85,"l":36.07,"n":28017,"o":36.63,"t":"2025-01-06T05:00:00Z","v":2799654,"vw":36.366533},{"c":35.78,"h":36.78,"l":35.525,"n":38308,"o":36.67,"t":"2025-01-07T05:00:00Z","v":3689523,"vw":35.901421},{"c":35.61,"h":36.18,"l":35.12,"n":35587,"o":35.16,"t":"2025-01-08T05:00:00Z","v":3967404,"vw":35.736244},{"c":34.19,"h":35.2,"l":34.115,"n":27896,"o":35.12,"t":"2025-01-10T05:00:00Z","v":2371301,"vw":34.307678},{"c":34.96,"h":35.05,"l":33.7,"n":26804,"o":33.95,"t":"2025-01-13T05:00:00Z","v":2465978,"vw":34.732751},{"c":35.32,"h":35.4399,"l":34.88,"n":23312,"o":35.17,"t":"2025-01-14T05:00:00Z","v":1749518,"vw":35.233248},{"c":37.13,"h":37.17,"l":36.51,"n":29475,"o":36.72,"t":"2025-01-15T05:00:00Z","v":2820031,"vw":36.952317},{"c":37.37,"h":37.54,"l":36.94,"n":34676,"o":37.07,"t":"2025-01-16T05:00:00Z","v":4392589,"vw":37.288097},{"c":36.93,"h":37.74,"l":36.89,"n":44281,"o":37.39,"t":"2025-01-17T05:00:00Z","v":5100603,"vw":37.19254},{"c":38.18,"h":38.24,"l":36.85,"n":57248,"o":37.14,"t":"2025-01-21T05:00:00Z","v":7981346,"vw":37.906293},{"c":39.65,"h":41.49,"l":39.13,"n":67864,"o":41.38,"t":"2025-01-22T05:00:00Z","v":11372065,"vw":39.940702},{"c":40.09,"h":40.325,"l":38.44,"n":48554,"o":38.82,"t":"2025-01-23T05:00:00Z","v":5700096,"vw":39.762902},{"c":39.01,"h":40.03,"l":38.83,"n":43961,"o":40.03,"t":"2025-01-24T05:00:00Z","v":6020805,"vw":39.091493},{"c":39.23,"h":39.53,"l":38.75,"n":28821,"o":38.98,"t":"2025-01-27T05:00:00Z","v":3095586,"vw":39.192917},{"c":39.06,"h":39.9999,"l":38.6,"n":32081,"o":39.71,"t":"2025-01-28T05:00:00Z","v":2923420,"vw":39.10371},{"c":38.91,"h":39.59,"l":38.66,"n":24075,"o":38.95,"t":"2025-01-29T05:00:00Z","v":2328464,"vw":39.004907},{"c":39.84,"h":40.5,"l":39.58,"n":35520,"o":40,"t":"2025-01-30T05:00:00Z","v":3363514,"vw":40.011819},{"c":38.97,"h":39.82,"l":38.785,"n":33168,"o":39.55,"t":"2025-01-31T05:00:00Z","v":3226652,"vw":39.110238},{"c":38.11,"h":38.63,"l":37.53,"n":40032,"o":37.82,"t":"2025-02-03T05:00:00Z","v":4717053,"vw":38.112051},{"c":38.18,"h":38.54,"l":38.02,"n":26872,"o":38.02,"t":"2025-02-04T05:00:00Z","v":2174093,"vw":38.240094},{"c":38.22,"h":38.5418,"l":37.8115,"n":28390,"o":38.43,"t":"2025-02-05T05:00:00Z","v":3527096,"vw":38.103287},{"c":38.25,"h":38.5,"l":37.93,"n":25548,"o":38.5,"t":"2025-02-06T05:00:00Z","v":3019415,"vw":38.17885},{"c":38.3,"h":38.89,"l":38.25,"n":27812,"o":38.35,"t":"2025-02-07T05:00:00Z","v":2574869,"vw":38.441809},{"c":37.8,"h":38.69,"l":37.3,"n":31504,"o":38.46,"t":"2025-02-10T05:00:00Z","v":4527048,"vw":37.753874},{"c":38,"h":38.17,"l":37.6,"n":23398,"o":37.6,"t":"2025-02-11T05:00:00Z","v":2067844,"vw":37.948461},{"c":37.23,"h":37.67,"l":36.75,"n":27245,"o":37.67,"t":"2025-02-12T05:00:00Z","v":2484042,"vw":37.151327},{"c":37.3,"h":37.615,"l":37,"n":26140,"o":37.3,"t":"2025-02-13T05:00:00Z","v":2869350,"vw":37.311908},{"c":38.38,"h":38.52,"l":37.275,"n":28362,"o":37.44,"t":"2025-02-14T05:00:00Z","v":2504036,"vw":38.208321},{"c":39.22,"h":39.24,"l":38.41,"n":27682,"o":38.53,"t":"2025-02-18T05:00:00Z","v":3104446,"vw":38.997728},{"c":39.1,"h":39.45,"l":38.56,"n":27444,"o":38.95,"t":"2025-02-19T05:00:00Z","v":2658999,"vw":39.101672},{"c":38.92,"h":39.155,"l":38.17,"n":36365,"o":39.12,"t":"2025-02-20T05:00:00Z","v":3633330,"vw":38.701175},{"c":37.49,"h":39.13,"l":37.49,"n":24309,"o":39.01,"t":"2025-02-21T05:00:00Z","v":2623099,"vw":37.771134},{"c":36.9,"h":37.79,"l":36.734,"n":27315,"o":37.7,"t":"2025-02-24T05:00:00Z","v":2933705,"vw":37.081953},{"c":36.47,"h":37.44,"l":36.455,"n":35215,"o":36.98,"t":"2025-02-25T05:00:00Z","v":3945105,"vw":36.713031},{"c":36.89,"h":37.26,"l":36.515,"n":24142,"o":36.73,"t":"2025-02-26T05:00:00Z","v":2977180,"vw":36.905935},{"c":36.71,"h":37.31,"l":36.4,"n":27529,"o":36.95,"t":"2025-02-27T05:00:00Z","v":2284694,"vw":36.773315},{"c":37.1,"h":37.26,"l":36.54,"n":24289,"o":36.69,"t":"2025-02-28T05:00:00Z","v":3037955,"vw":36.998572},{"c":35.21,"h":37.49,"l":34.96,"n":38136,"o":37.31,"t":"2025-03-03T05:00:00Z","v":3255793,"vw":35.702221},{"c":34.85,"h":35.49,"l":33.26,"n":66562,"o":34.62,"t":"2025-03-04T05:00:00Z","v":7153078,"vw":34.434105},{"c":35.5,"h":35.7,"l":34.5,"n":46062,"o":34.95,"t":"2025-03-05T05:00:00Z","v":5680401,"vw":35.362248},{"c":35.01,"h":35.91,"l":34.41,"n":37289,"o":34.85,"t":"2025-03-06T05:00:00Z","v":3797190,"vw":35.144951},{"c":34.65,"h":34.92,"l":33.27,"n":53280,"o":34.92,"t":"2025-03-07T05:00:00Z","v":4763023,"vw":34.165705},{"c":33.5,"h":33.97,"l":32.795,"n":48681,"o":33.89,"t":"2025-03-10T04:00:00Z","v":5374960,"vw":33.476304},{"c":33.45,"h":34.055,"l":32.97,"n":43064,"o":33.08,"t":"2025-03-11T04:00:00Z","v":3913240,"vw":33.427824},{"c":33.9,"h":34.18,"l":33.25,"n":32497,"o":33.79,"t":"2025-03-12T04:00:00Z","v":4145940,"vw":33.807865},{"c":32.99,"h":34.25,"l":32.66,"n":32532,"o":34.04,"t":"2025-03-13T04:00:00Z","v":2778836,"vw":33.115907},{"c":34.08,"h":34.21,"l":33.26,"n":33640,"o":33.58,"t":"2025-03-14T04:00:00Z","v":3095779,"vw":33.992357},{"c":34.45,"h":34.66,"l":33.74,"n":46648,"o":33.86,"t":"2025-03-17T04:00:00Z","v":4221774,"vw":34.36636},{"c":34.7,"h":34.825,"l":34.1,"n":39363,"o":34.46,"t":"2025-03-18T04:00:00Z","v":4559673,"vw":34.544534},{"c":35.46,"h":35.68,"l":34.61,"n":37189,"o":34.79,"t":"2025-03-19T04:00:00Z","v":3346640,"vw":35.299864},{"c":36.12,"h":36.498,"l":35.02,"n":54568,"o":35.02,"t":"2025-03-20T04:00:00Z","v":5225494,"vw":36.123933},{"c":36.44,"h":36.75,"l":35.55,"n":48981,"o":35.91,"t":"2025-03-21T04:00:00Z","v":13527665,"vw":36.37983},{"c":37.88,"h":38.04,"l":36.975,"n":41932,"o":37.45,"t":"2025-03-24T04:00:00Z","v":4030022,"vw":37.745872},{"c":37.44,"h":37.94,"l":37.13,"n":43629,"o":37.35,"t":"2025-03-25T04:00:00Z","v":5049850,"vw":37.562214},{"c":36.78,"h":37.64,"l":36.3436,"n":36697,"o":37.55,"t":"2025-03-26T04:00:00Z","v":4057561,"vw":36.90733},{"c":37.32,"h":37.56,"l":36.21,"n":45871,"o":36.49,"t":"2025-03-27T04:00:00Z","v":4132829,"vw":37.263772},{"c":37.45,"h":38.18,"l":36.81,"n":59996,"o":37.11,"t":"2025-03-28T04:00:00Z","v":6160371,"vw":37.322742},{"c":36.47,"h":37.15,"l":36.07,"n":53456,"o":36.73,"t":"2025-03-31T04:00:00Z","v":5317713,"vw":36.531938},{"c":36.69,"h":37.25,"l":36.07,"n":39697,"o":36.6,"t":"2025-04-01T04:00:00Z","v":3943779,"vw":36.677719},{"c":37.02,"h":37.29,"l":36.02,"n":36417,"o":36.11,"t":"2025-04-02T04:00:00Z","v":2749386,"vw":36.913451},{"c":33,"h":35.22,"l":32.8825,"n":91823,"o":35.2,"t":"2025-04-03T04:00:00Z","v":7591767,"vw":33.290956},{"c":32.12,"h":32.51,"l":30.06,"n":90174,"o":31.37,"t":"2025-04-04T04:00:00Z","v":9357426,"vw":31.619438},{"c":31.34,"h":33.17,"l":30.2,"n":96211,"o":30.3,"t":"2025-04-07T04:00:00Z","v":9190304,"vw":31.360693},{"c":30.57,"h":33.29,"l":30.12,"n":72520,"o":32.81,"t":"2025-04-08T04:00:00Z","v":6392039,"vw":31.368591},{"c":33.73,"h":34.2,"l":29.52,"n":77100,"o":29.95,"t":"2025-04-09T04:00:00Z","v":7773625,"vw":32.280664},{"c":31.99,"h":33,"l":30.98,"n":50336,"o":32.9,"t":"2025-04-10T04:00:00Z","v":4090360,"vw":31.908257},{"c":31.8,"h":31.94,"l":30.26,"n":63082,"o":31.79,"t":"2025-04-11T04:00:00Z","v":6339230,"vw":31.249278},{"c":32.21,"h":32.72,"l":31.74,"n":30291,"o":32.72,"t":"2025-04-14T04:00:00Z","v":2636850,"vw":32.261559},{"c":32.33,"h":32.83,"l":32.16,"n":33591,"o":32.3,"t":"2025-04-15T04:00:00Z","v":3098627,"vw":32.400193},{"c":32.18,"h":32.815,"l":31.77,"n":52455,"o":32.04,"t":"2025-04-16T04:00:00Z","v":5114067,"vw":32.319281},{"c":31.63,"h":32.86,"l":31.05,"n":77171,"o":32.57,"t":"2025-04-17T04:00:00Z","v":8043933,"vw":31.659092},{"c":30.09,"h":31.63,"l":29.91,"n":52415,"o":31.2,"t":"2025-04-21T04:00:00Z","v":5039867,"vw":30.235352},{"c":31.41,"h":31.63,"l":30.38,"n":43798,"o":30.49,"t":"2025-04-22T04:00:00Z","v":4123687,"vw":31.248795},{"c":32.06,"h":33.76,"l":31.89,"n":46589,"o":32.73,"t":"2025-04-23T04:00:00Z","v":6501805,"vw":32.517227},{"c":33.19,"h":33.34,"l":32.15,"n":32785,"o":32.46,"t":"2025-04-24T04:00:00Z","v":4726904,"vw":33.101229},{"c":32.92,"h":33.3,"l":32.86,"n":28043,"o":32.9,"t":"2025-04-25T04:00:00Z","v":4238121,"vw":32.967238},{"c":33.21,"h":33.6,"l":32.93,"n":30485,"o":32.96,"t":"2025-04-28T04:00:00Z","v":2917815,"vw":33.223915},{"c":32.9,"h":33.19,"l":32.41,"n":42176,"o":32.98,"t":"2025-04-29T04:00:00Z","v":3685343,"vw":32.882175},{"c":32.66,"h":32.71,"l":31.455,"n":41611,"o":32.04,"t":"2025-04-30T04:00:00Z","v":4300917,"vw":32.31056},{"c":32.29,"h":32.81,"l":32.0728,"n":32642,"o":32.46,"t":"2025-05-01T04:00:00Z","v":2513226,"vw":32.430559},{"c":33.21,"h":33.4,"l":32.52,"n":29000,"o":32.79,"t":"2025-05-02T04:00:00Z","v":2263560,"vw":33.156234},{"c":33.02,"h":33.6,"l":32.5104,"n":28959,"o":32.84,"t":"2025-05-05T04:00:00Z","v":2682000,"vw":33.137876},{"c":32.54,"h":32.8799,"l":32.355,"n":24268,"o":32.51,"t":"2025-05-06T04:00:00Z","v":3076115,"vw":32.576322},{"c":32.51,"h":33.05,"l":32.281,"n":25672,"o":32.71,"t":"2025-05-07T04:00:00Z","v":2169973,"vw":32.603802},{"c":33.5,"h":33.7616,"l":32.73,"n":27989,"o":32.95,"t":"2025-05-08T04:00:00Z","v":2519398,"vw":33.453599},{"c":34.61,"h":34.68,"l":33.57,"n":46428,"o":33.66,"t":"2025-05-09T04:00:00Z","v":4654753,"vw":34.34074},{"c":36.4,"h":37.19,"l":35.92,"n":45091,"o":36.6,"t":"2025-05-12T04:00:00Z","v":4355210,"vw":36.455606},{"c":36.65,"h":36.89,"l":36.17,"n":32853,"o":36.65,"t":"2025-05-13T04:00:00Z","v":2462684,"vw":36.593732},{"c":35.78,"h":36.64,"l":35.75,"n":38424,"o":36.5,"t":"2025-05-14T04:00:00Z","v":3216273,"vw":35.943815},{"c":35.75,"h":35.7771,"l":35.23,"n":27224,"o":35.53,"t":"2025-05-15T04:00:00Z","v":2431426,"vw":35.599402},{"c":36.03,"h":36.24,"l":35.37,"n":25201,"o":35.9,"t":"2025-05-16T04:00:00Z","v":2399486,"vw":36.003992},{"c":36.09,"h":36.24,"l":35.41,"n":21221,"o":35.53,"t":"2025-05-19T04:00:00Z","v":1692623,"vw":36.030263},{"c":35.66,"h":36.03,"l":35.575,"n":19390,"o":35.9,"t":"2025-05-20T04:00:00Z","v":2303667,"vw":35.735692},{"c":33.93,"h":35.38,"l":33.9,"n":36751,"o":35.28,"t":"2025-05-21T04:00:00Z","v":3758921,"vw":34.294478},{"c":33.93,"h":34.13,"l":33.61,"n":31915,"o":33.87,"t":"2025-05-22T04:00:00Z","v":3219008,"vw":33.915399},{"c":33.58,"h":33.77,"l":32.5018,"n":24487,"o":32.97,"t":"2025-05-23T04:00:00Z","v":2828362,"vw":33.507875},{"c":34.78,"h":34.79,"l":33.81,"n":25041,"o":34,"t":"2025-05-27T04:00:00Z","v":3572919,"vw":34.598942},{"c":34.9,"h":35.055,"l":34.4,"n":27830,"o":34.76,"t":"2025-05-28T04:00:00Z","v":3653362,"vw":34.790015},{"c":35.28,"h":35.43,"l":34.87,"n":36153,"o":35.28,"t":"2025-05-29T04:00:00Z","v":4042791,"vw":35.1845},{"c":35,"h":35.53,"l":34.62,"n":55511,"o":35.1,"t":"2025-05-30T04:00:00Z","v":23890057,"vw":35.014212},{"c":35.24,"h":35.26,"l":34.3,"n":30593,"o":34.9,"t":"2025-06-02T04:00:00Z","v":4122989,"vw":35.027866},{"c":35.67,"h":35.79,"l":34.71,"n":43841,"o":35.24,"t":"2025-06-03T04:00:00Z","v":5536455,"vw":35.460697},{"c":35.34,"h":35.905,"l":35.24,"n":36694,"o":35.69,"t":"2025-06-04T04:00:00Z","v":6260587,"vw":35.466011},{"c":35.2,"h":35.52,"l":34.735,"n":28191,"o":35.32,"t":"2025-06-05T04:00:00Z","v":2834998,"vw":35.167246},{"c":36.3,"h":36.33,"l":35.71,"n":31548,"o":35.8,"t":"2025-06-06T04:00:00Z","v":3036443,"vw":36.123328},{"c":36.6,"h":36.98,"l":36.3,"n":36278,"o":36.8,"t":"2025-06-09T04:00:00Z","v":3267292,"vw":36.731717},{"c":36.79,"h":36.89,"l":36.28,"n":29620,"o":36.67,"t":"2025-06-10T04:00:00Z","v":3135828,"vw":36.685227},{"c":37.4,"h":38.05,"l":36.95,"n":48235,"o":37.01,"t":"2025-06-11T04:00:00Z","v":5846640,"vw":37.506328},{"c":36.79,"h":37.09,"l":36.52,"n":33760,"o":37.04,"t":"2025-06-12T04:00:00Z","v":3993205,"vw":36.783452},{"c":36.02,"h":36.74,"l":35.9,"n":30074,"o":36.25,"t":"2025-06-13T04:00:00Z","v":2836450,"vw":36.198039},{"c":36.62,"h":36.7,"l":36.12,"n":27897,"o":36.38,"t":"2025-06-16T04:00:00Z","v":2318274,"vw":36.563923},{"c":36.13,"h":36.575,"l":35.935,"n":25802,"o":36.33,"t":"2025-06-17T04:00:00Z","v":3503437,"vw":36.154045},{"c":36.84,"h":37.16,"l":36,"n":28767,"o":36.15,"t":"2025-06-18T04:00:00Z","v":2865144,"vw":36.83667},{"c":36.94,"h":37.29,"l":36.88,"n":23777,"o":37.14,"t":"2025-06-20T04:00:00Z","v":3170118,"vw":36.99482},{"c":37.01,"h":37.045,"l":36.1,"n":22846,"o":36.65,"t":"2025-06-23T04:00:00Z","v":2135742,"vw":36.802474},{"c":37.95,"h":37.985,"l":37.145,"n":38347,"o":37.47,"t":"2025-06-24T04:00:00Z","v":4277938,"vw":37.776594},{"c":38.15,"h":38.175,"l":37.67,"n":24811,"o":37.94,"t":"2025-06-25T04:00:00Z","v":2152954,"vw":38.06827},{"c":38.78,"h":39.04,"l":38.12,"n":33748,"o":38.38,"t":"2025-06-26T04:00:00Z","v":3436207,"vw":38.798359},{"c":38.91,"h":39.3198,"l":38.605,"n":31875,"o":38.87,"t":"2025-06-27T04:00:00Z","v":4134151,"vw":38.955139},{"c":38.95,"h":39.35,"l":38.74,"n":25808,"o":39.06,"t":"2025-06-30T04:00:00Z","v":2839239,"vw":39.042529},{"c":40.21,"h":40.36,"l":38.67,"n":46024,"o":38.91,"t":"2025-07-01T04:00:00Z","v":4166707,"vw":40.029253},{"c":40.9,"h":40.91,"l":40.06,"n":28834,"o":40.4,"t":"2025-07-02T04:00:00Z","v":2679173,"vw":40.730434},{"c":41.21,"h":41.265,"l":40.975,"n":17392,"o":41,"t":"2025-07-03T04:00:00Z","v":1977599,"vw":41.151037},{"c":40.41,"h":41.28,"l":40.04,"n":30118,"o":40.8,"t":"2025-07-07T04:00:00Z","v":2752251,"vw":40.444172},{"c":40.35,"h":41.1,"l":40.315,"n":29358,"o":40.77,"t":"2025-07-08T04:00:00Z","v":2917194,"vw":40.541394},{"c":40.37,"h":40.88,"l":40.215,"n":29572,"o":40.78,"t":"2025-07-09T04:00:00Z","v":2594145,"vw":40.422349},{"c":40.52,"h":40.76,"l":40.285,"n":42500,"o":40.58,"t":"2025-07-10T04:00:00Z","v":3781400,"vw":40.534659},{"c":40.44,"h":40.59,"l":39.935,"n":22208,"o":40.22,"t":"2025-07-11T04:00:00Z","v":2608362,"vw":40.394738},{"c":40.65,"h":40.88,"l":40.34,"n":31752,"o":40.55,"t":"2025-07-14T04:00:00Z","v":2853828,"vw":40.635544},{"c":39.04,"h":40.79,"l":39.02,"n":33713,"o":40.63,"t":"2025-07-15T04:00:00Z","v":2982413,"vw":39.425785},{"c":39.33,"h":39.48,"l":38.71,"n":32454,"o":39.23,"t":"2025-07-16T04:00:00Z","v":2561831,"vw":39.269159},{"c":40.24,"h":40.295,"l":39.2,"n":42410,"o":39.25,"t":"2025-07-17T04:00:00Z","v":3702281,"vw":40.030415},{"c":39.88,"h":40.43,"l":38.51,"n":60426,"o":39.98,"t":"2025-07-18T04:00:00Z","v":5850497,"vw":39.589951},{"c":38.85,"h":39.97,"l":38.39,"n":65613,"o":39.73,"t":"2025-07-21T04:00:00Z","v":6676645,"vw":38.810481},{"c":38.84,"h":39.35,"l":38.5,"n":48823,"o":38.69,"t":"2025-07-22T04:00:00Z","v":4156816,"vw":38.992847},{"c":39.44,"h":39.505,"l":38.87,"n":36969,"o":39.31,"t":"2025-07-23T04:00:00Z","v":4673155,"vw":39.300321},{"c":38.38,"h":39.45,"l":38.34,"n":36388,"o":39.45,"t":"2025-07-24T04:00:00Z","v":3173031,"vw":38.641158},{"c":38.54,"h":38.6,"l":37.83,"n":29407,"o":38.51,"t":"2025-07-25T04:00:00Z","v":2691779,"vw":38.403671},{"c":38.82,"h":38.85,"l":38.265,"n":29451,"o":38.58,"t":"2025-07-28T04:00:00Z","v":2743243,"vw":38.622382},{"c":38.51,"h":39.18,"l":38.35,"n":24530,"o":39.11,"t":"2025-07-29T04:00:00Z","v":2975969,"vw":38.530454},{"c":38.26,"h":38.78,"l":37.9,"n":30663,"o":38.66,"t":"2025-07-30T04:00:00Z","v":2904099,"vw":38.322678},{"c":37.85,"h":38.46,"l":37.71,"n":28015,"o":38.39,"t":"2025-07-31T04:00:00Z","v":2625276,"vw":37.942631},{"c":37.03,"h":37.155,"l":36.11,"n":45736,"o":37.01,"t":"2025-08-01T04:00:00Z","v":3526216,"vw":36.887538},{"c":37.44,"h":37.45,"l":36.89,"n":31979,"o":37.23,"t":"2025-08-04T04:00:00Z","v":3788706,"vw":37.185643},{"c":37.24,"h":37.73,"l":36.83,"n":25733,"o":37.58,"t":"2025-08-05T04:00:00Z","v":1988771,"vw":37.239051},{"c":37.22,"h":37.725,"l":37.205,"n":26127,"o":37.36,"t":"2025-08-06T04:00:00Z","v":2390739,"vw":37.346084},{"c":36.95,"h":37.7,"l":36.705,"n":21591,"o":37.62,"t":"2025-08-07T04:00:00Z","v":2333284,"vw":37.005117},{"c":37.48,"h":37.535,"l":36.7858,"n":21257,"o":37.3,"t":"2025-08-08T04:00:00Z","v":1813306,"vw":37.386601},{"c":37.22,"h":37.725,"l":37.22,"n":24945,"o":37.52,"t":"2025-08-11T04:00:00Z","v":2021511,"vw":37.317743},{"c":38.31,"h":38.39,"l":37.54,"n":25417,"o":37.6,"t":"2025-08-12T04:00:00Z","v":2340344,"vw":38.157012},{"c":38.89,"h":38.93,"l":38.415,"n":29123,"o":38.5,"t":"2025-08-13T04:00:00Z","v":3398486,"vw":38.790753},{"c":38.89,"h":38.905,"l":38.14,"n":26918,"o":38.5,"t":"2025-08-14T04:00:00Z","v":2252193,"vw":38.638775},{"c":38.85,"h":39.2012,"l":38.48,"n":32415,"o":39,"t":"2025-08-15T04:00:00Z","v":3697914,"vw":38.841185},{"c":38.4,"h":38.885,"l":38.28,"n":25462,"o":38.78,"t":"2025-08-18T04:00:00Z","v":2435373,"vw":38.477762},{"c":38.27,"h":38.8,"l":38.165,"n":21918,"o":38.42,"t":"2025-08-19T04:00:00Z","v":1775947,"vw":38.354796},{"c":38.24,"h":38.3899,"l":37.8,"n":23726,"o":38.21,"t":"2025-08-20T04:00:00Z","v":2047514,"vw":38.19036},{"c":38.45,"h":38.5,"l":37.62,"n":22512,"o":38,"t":"2025-08-21T04:00:00Z","v":1738000,"vw":38.281567},{"c":40.58,"h":40.79,"l":38.64,"n":47956,"o":38.7,"t":"2025-08-22T04:00:00Z","v":4048277,"vw":40.419737},{"c":40.72,"h":40.84,"l":40.26,"n":41353,"o":40.51,"t":"2025-08-25T04:00:00Z","v":3028284,"vw":40.69712},{"c":40.76,"h":40.99,"l":40.43,"n":28787,"o":40.54,"t":"2025-08-26T04:00:00Z","v":1934890,"vw":40.755024},{"c":41.06,"h":41.26,"l":40.56,"n":31776,"o":40.57,"t":"2025-08-27T04:00:00Z","v":2575726,"vw":41.07024},{"c":41.05,"h":41.29,"l":40.905,"n":33585,"o":41.25,"t":"2025-08-28T04:00:00Z","v":2721838,"vw":41.084696},{"c":41.05,"h":41.455,"l":40.8,"n":30538,"o":41.21,"t":"2025-08-29T04:00:00Z","v":2232872,"vw":40.998795},{"c":40.76,"h":40.9775,"l":40.09,"n":30266,"o":40.97,"t":"2025-09-02T04:00:00Z","v":2049816,"vw":40.558584},{"c":40.87,"h":41.08,"l":40.39,"n":26943,"o":40.59,"t":"2025-09-03T04:00:00Z","v":1967117,"vw":40.754718},{"c":41.57,"h":41.59,"l":40.38,"n":28982,"o":41.09,"t":"2025-09-04T04:00:00Z","v":1909494,"vw":41.265834},{"c":41.36,"h":42.46,"l":41.27,"n":44957,"o":41.88,"t":"2025-09-05T04:00:00Z","v":3612317,"vw":41.602711},{"c":41.34,"h":41.48,"l":40.93,"n":27735,"o":41.42,"t":"2025-09-08T04:00:00Z","v":2054446,"vw":41.311174},{"c":41.41,"h":41.97,"l":41.225,"n":31671,"o":41.27,"t":"2025-09-09T04:00:00Z","v":2533280,"vw":41.464129},{"c":41.11,"h":41.78,"l":40.83,"n":31516,"o":41.28,"t":"2025-09-10T04:00:00Z","v":2246644,"vw":41.185299},{"c":42.1,"h":42.12,"l":40.98,"n":32995,"o":41.21,"t":"2025-09-11T04:00:00Z","v":2439176,"vw":41.823771},{"c":42.22,"h":42.365,"l":41.85,"n":40833,"o":41.94,"t":"2025-09-12T04:00:00Z","v":3082379,"vw":42.190987},{"c":43.07,"h":43.115,"l":42.39,"n":34623,"o":42.5,"t":"2025-09-15T04:00:00Z","v":3061360,"vw":42.946732},{"c":43.3,"h":43.425,"l":42.77,"n":43790,"o":43.28,"t":"2025-09-16T04:00:00Z","v":3793562,"vw":43.177074},{"c":43.95,"h":44.71,"l":43.33,"n":46097,"o":43.33,"t":"2025-09-17T04:00:00Z","v":4044357,"vw":44.066104},{"c":44.58,"h":44.755,"l":43.9301,"n":37566,"o":44.25,"t":"2025-09-18T04:00:00Z","v":3068477,"vw":44.522163},{"c":44.21,"h":44.83,"l":44.09,"n":27049,"o":44.79,"t":"2025-09-19T04:00:00Z","v":5339997,"vw":44.264807},{"c":43.48,"h":44.01,"l":43.12,"n":41605,"o":43.85,"t":"2025-09-22T04:00:00Z","v":4897252,"vw":43.462099},{"c":42.68,"h":44.06,"l":42.52,"n":57209,"o":43.59,"t":"2025-09-23T04:00:00Z","v":4737177,"vw":42.986044},{"c":41.97,"h":42.95,"l":41.84,"n":46433,"o":42.69,"t":"2025-09-24T04:00:00Z","v":4120774,"vw":42.144095},{"c":40.83,"h":41.35,"l":39.65,"n":60865,"o":40.17,"t":"2025-09-25T04:00:00Z","v":5659886,"vw":40.868604},{"c":40.16,"h":41.085,"l":40.15,"n":43667,"o":41,"t":"2025-09-26T04:00:00Z","v":3245090,"vw":40.387912},{"c":39.86,"h":40.555,"l":39.5,"n":53389,"o":40.5,"t":"2025-09-29T04:00:00Z","v":4214272,"vw":39.845853},{"c":39.2,"h":40.48,"l":38.325,"n":64896,"o":40.03,"t":"2025-09-30T04:00:00Z","v":5802374,"vw":38.975876},{"c":38.75,"h":39.72,"l":38.685,"n":43557,"o":38.88,"t":"2025-10-01T04:00:00Z","v":4041957,"vw":39.066345},{"c":38.85,"h":38.99,"l":38.19,"n":42571,"o":38.68,"t":"2025-10-02T04:00:00Z","v":2958428,"vw":38.714567},{"c":39.63,"h":39.63,"l":38.77,"n":48590,"o":38.81,"t":"2025-10-03T04:00:00Z","v":3789634,"vw":39.382748},{"c":39.79,"h":40.36,"l":38.71,"n":46843,"o":39.9,"t":"2025-10-06T04:00:00Z","v":4195854,"vw":39.650165},{"c":39.92,"h":40.365,"l":39.435,"n":55329,"o":39.56,"t":"2025-10-07T04:00:00Z","v":4488053,"vw":39.96318},{"c":39.08,"h":40.29,"l":39.08,"n":40985,"o":40.11,"t":"2025-10-08T04:00:00Z","v":3291158,"vw":39.411287},{"c":39.19,"h":39.5,"l":38.7901,"n":44137,"o":39.08,"t":"2025-10-09T04:00:00Z","v":2874134,"vw":39.133587},{"c":36.96,"h":39.58,"l":36.94,"n":48077,"o":39.58,"t":"2025-10-10T04:00:00Z","v":3959413,"vw":37.613118},{"c":37.87,"h":38.2,"l":37.46,"n":39184,"o":37.46,"t":"2025-10-13T04:00:00Z","v":2851247,"vw":37.940515},{"c":39.94,"h":40.42,"l":37.51,"n":64865,"o":37.52,"t":"2025-10-14T04:00:00Z","v":5186468,"vw":39.721232},{"c":39.7,"h":40.42,"l":39.3,"n":35856,"o":40.19,"t":"2025-10-15T04:00:00Z","v":2972706,"vw":39.733227},{"c":38.45,"h":39.995,"l":38.31,"n":71102,"o":39.65,"t":"2025-10-16T04:00:00Z","v":5972281,"vw":39.046229},{"c":39.82,"h":41.26,"l":38.7,"n":87973,"o":40,"t":"2025-10-17T04:00:00Z","v":8977955,"vw":39.754262},{"c":40.5,"h":40.91,"l":39.79,"n":46647,"o":40.82,"t":"2025-10-20T04:00:00Z","v":4155807,"vw":40.49834},{"c":40.98,"h":41.93,"l":40.56,"n":36254,"o":40.64,"t":"2025-10-21T04:00:00Z","v":2995293,"vw":41.266367},{"c":40.6,"h":41.15,"l":39.97,"n":33893,"o":41.15,"t":"2025-10-22T04:00:00Z","v":3952888,"vw":40.601994},{"c":41.02,"h":41.185,"l":40.53,"n":28865,"o":40.86,"t":"2025-10-23T04:00:00Z","v":2255806,"vw":40.907515},{"c":41.81,"h":42.155,"l":41.2001,"n":34576,"o":41.64,"t":"2025-10-24T04:00:00Z","v":2598731,"vw":41.905552},{"c":41.29,"h":42.41,"l":41.28,"n":32067,"o":42.25,"t":"2025-10-27T04:00:00Z","v":2516497,"vw":41.454029},{"c":40.83,"h":41.485,"l":40.51,"n":24351,"o":41.4,"t":"2025-10-28T04:00:00Z","v":1879572,"vw":40.778585},{"c":39.97,"h":40.83,"l":39.71,"n":42281,"o":40.35,"t":"2025-10-29T04:00:00Z","v":3579415,"vw":40.116643},{"c":39.2,"h":40.12,"l":39.085,"n":37292,"o":39.89,"t":"2025-10-30T04:00:00Z","v":2987256,"vw":39.511035},{"c":38.97,"h":39.04,"l":38.5,"n":32100,"o":38.84,"t":"2025-10-31T04:00:00Z","v":2474121,"vw":38.854754},{"c":39.38,"h":39.82,"l":38.23,"n":37928,"o":38.68,"t":"2025-11-03T05:00:00Z","v":2965514,"vw":39.313328},{"c":39.62,"h":40.25,"l":38.6,"n":41715,"o":38.91,"t":"2025-11-04T05:00:00Z","v":4082098,"vw":39.804401},{"c":39.95,"h":40.27,"l":39.1501,"n":38996,"o":39.67,"t":"2025-11-05T05:00:00Z","v":3384834,"vw":39.886403},{"c":38.63,"h":40.3218,"l":38.56,"n":51344,"o":40.02,"t":"2025-11-06T05:00:00Z","v":4448640,"vw":39.014001},{"c":39.27,"h":39.29,"l":38.06,"n":39282,"o":38.38,"t":"2025-11-07T05:00:00Z","v":2772316,"vw":38.917784},{"c":39.27,"h":39.89,"l":39.015,"n":35469,"o":39.5,"t":"2025-11-10T05:00:00Z","v":2997152,"vw":39.44611},{"c":39.47,"h":39.73,"l":38.85,"n":27958,"o":39.39,"t":"2025-11-11T05:00:00Z","v":1785657,"vw":39.433367},{"c":40.29,"h":40.38,"l":39.53,"n":31455,"o":39.53,"t":"2025-11-12T05:00:00Z","v":2582800,"vw":40.159612},{"c":39.21,"h":40.225,"l":38.959,"n":32774,"o":39.89,"t":"2025-11-13T05:00:00Z","v":2801741,"vw":39.364745},{"c":39.29,"h":39.31,"l":38.47,"n":33184,"o":38.73,"t":"2025-11-14T05:00:00Z","v":2580141,"vw":39.17688},{"c":37.71,"h":39.09,"l":37.49,"n":40736,"o":39.09,"t":"2025-11-17T05:00:00Z","v":2506778,"vw":38.072824},{"c":37.65,"h":37.935,"l":37.18,"n":44123,"o":37.35,"t":"2025-11-18T05:00:00Z","v":3652761,"vw":37.647825},{"c":38.4,"h":38.525,"l":37.66,"n":33683,"o":37.76,"t":"2025-11-19T05:00:00Z","v":2368738,"vw":38.264638},{"c":37.57,"h":39.5,"l":37.51,"n":40941,"o":38.9,"t":"2025-11-20T05:00:00Z","v":3025361,"vw":37.980994},{"c":38.48,"h":39.47,"l":37.635,"n":48383,"o":37.78,"t":"2025-11-21T05:00:00Z","v":3655072,"vw":38.544173},{"c":39.64,"h":39.735,"l":38.5,"n":35377,"o":38.67,"t":"2025-11-24T05:00:00Z","v":3295199,"vw":39.526471},{"c":40.74,"h":40.93,"l":39.7,"n":34779,"o":39.87,"t":"2025-11-25T05:00:00Z","v":3795659,"vw":40.703266},{"c":41.15,"h":41.525,"l":40.82,"n":29454,"o":40.92,"t":"2025-11-26T05:00:00Z","v":1905234,"vw":41.240919},{"c":41.3,"h":41.45,"l":41.04,"n":14385,"o":41.29,"t":"2025-11-28T05:00:00Z","v":824793,"vw":41.281171},{"c":41.44,"h":41.765,"l":40.975,"n":31542,"o":41.07,"t":"2025-12-01T05:00:00Z","v":2461649,"vw":41.468002},{"c":41.18,"h":41.69,"l":40.975,"n":39193,"o":41.61,"t":"2025-12-02T05:00:00Z","v":3978252,"vw":41.2358},{"c":41.76,"h":41.83,"l":41.19,"n":31897,"o":41.2,"t":"2025-12-03T05:00:00Z","v":2357074,"vw":41.654434},{"c":42.42,"h":42.7,"l":41.59,"n":31925,"o":41.73,"t":"2025-12-04T05:00:00Z","v":2582114,"vw":42.296151},{"c":42.39,"h":42.735,"l":42.16,"n":31178,"o":42.35,"t":"2025-12-05T05:00:00Z","v":2594582,"vw":42.512425},{"c":42.65,"h":43.23,"l":41.81,"n":41074,"o":42.47,"t":"2025-12-08T05:00:00Z","v":4307249,"vw":42.719005},{"c":42.34,"h":42.96,"l":42.29,"n":33327,"o":42.57,"t":"2025-12-09T05:00:00Z","v":2244893,"vw":42.484196},{"c":44.49,"h":45.0901,"l":43.41,"n":84932,"o":43.92,"t":"2025-12-10T05:00:00Z","v":9207370,"vw":44.373769},{"c":45.82,"h":45.98,"l":44.53,"n":51578,"o":44.53,"t":"2025-12-11T05:00:00Z","v":4141614,"vw":45.646898},{"c":45.19,"h":46.24,"l":44.86,"n":43745,"o":46.01,"t":"2025-12-12T05:00:00Z","v":3173271,"vw":45.249684},{"c":44.85,"h":45.61,"l":44.535,"n":33136,"o":45.61,"t":"2025-12-15T05:00:00Z","v":2874985,"vw":44.876792},{"c":44.33,"h":45.19,"l":44.12,"n":30529,"o":45.01,"t":"2025-12-16T05:00:00Z","v":2142559,"vw":44.432283},{"c":44.64,"h":45.23,"l":44.45,"n":33592,"o":44.97,"t":"2025-12-17T05:00:00Z","v":2606302,"vw":44.685026},{"c":45.44,"h":45.91,"l":44.9,"n":39173,"o":45,"t":"2025-12-18T05:00:00Z","v":2919505,"vw":45.489229},{"c":45.69,"h":45.88,"l":45.26,"n":33293,"o":45.5,"t":"2025-12-19T05:00:00Z","v":3776832,"vw":45.645172},{"c":46.41,"h":46.59,"l":45.885,"n":30500,"o":45.91,"t":"2025-12-22T05:00:00Z","v":2303778,"vw":46.370415},{"c":46.43,"h":46.785,"l":46.25,"n":34325,"o":46.42,"t":"2025-12-23T05:00:00Z","v":2623188,"vw":46.506085},{"c":46.29,"h":46.69,"l":46.26,"n":14399,"o":46.45,"t":"2025-12-24T05:00:00Z","v":736752,"vw":46.367447},{"c":46.26,"h":46.4399,"l":46.01,"n":20486,"o":46.29,"t":"2025-12-26T05:00:00Z","v":1014305,"vw":46.196408},{"c":45.77,"h":46.179,"l":45.68,"n":20914,"o":46.1,"t":"2025-12-29T05:00:00Z","v":1240571,"vw":45.791102},{"c":45.59,"h":45.8483,"l":45.5,"n":23385,"o":45.74,"t":"2025-12-30T05:00:00Z","v":2023294,"vw":45.585782},{"c":45.29,"h":45.75,"l":45.24,"n":18828,"o":45.67,"t":"2025-12-31T05:00:00Z","v":1368949,"vw":45.358118},{"c":45.76,"h":45.83,"l":44.96,"n":26989,"o":45.46,"t":"2026-01-02T05:00:00Z","v":2145898,"vw":45.597826},{"c":46.63,"h":47.13,"l":45.64,"n":28663,"o":45.64,"t":"2026-01-05T05:00:00Z","v":2275373,"vw":46.716516},{"c":47.06,"h":47.27,"l":46.08,"n":34732,"o":46.84,"t":"2026-01-06T05:00:00Z","v":3360389,"vw":46.894164},{"c":46.55,"h":47,"l":45.83,"n":36079,"o":47,"t":"2026-01-07T05:00:00Z","v":2962853,"vw":46.434257},{"c":45.91,"h":46.87,"l":45.89,"n":43402,"o":46.6,"t":"2026-01-08T05:00:00Z","v":3800426,"vw":46.217538},{"c":45.72,"h":46.48,"l":45.35,"n":46168,"o":46.13,"t":"2026-01-09T05:00:00Z","v":3076477,"vw":45.747743},{"c":44.37,"h":45.05,"l":44,"n":58641,"o":44.7,"t":"2026-01-12T05:00:00Z","v":4439659,"vw":44.478718},{"c":43.74,"h":44.52,"l":43.655,"n":39024,"o":44.34,"t":"2026-01-13T05:00:00Z","v":2680477,"vw":43.903859},{"c":43.87,"h":43.91,"l":43.08,"n":36480,"o":43.59,"t":"2026-01-14T05:00:00Z","v":2810618,"vw":43.69674},{"c":43.65,"h":44.4035,"l":43.595,"n":36866,"o":44.4,"t":"2026-01-15T05:00:00Z","v":2814707,"vw":43.8446},{"c":43.61,"h":44.105,"l":43.54,"n":44716,"o":43.69,"t":"2026-01-16T05:00:00Z","v":4545850,"vw":43.712116},{"c":42.42,"h":43.33,"l":42.1945,"n":60927,"o":42.53,"t":"2026-01-20T05:00:00Z","v":5286420,"vw":42.606788},{"c":42.43,"h":43.12,"l":39.6976,"n":87779,"o":40.485,"t":"2026-01-21T05:00:00Z","v":9225732,"vw":42.427664},{"c":41.99,"h":43.32,"l":41.615,"n":62552,"o":42.7,"t":"2026-01-22T05:00:00Z","v":5412644,"vw":42.067114},{"c":41.11,"h":41.905,"l":41.11,"n":46678,"o":41.66,"t":"2026-01-23T05:00:00Z","v":3801381,"vw":41.298257},{"c":42.21,"h":42.3,"l":41.36,"n":40358,"o":41.78,"t":"2026-01-26T05:00:00Z","v":3896266,"vw":41.967832},{"c":42.89,"h":43.245,"l":42,"n":51858,"o":42.17,"t":"2026-01-27T05:00:00Z","v":5782954,"vw":42.88365},{"c":42.3,"h":43.15,"l":41.93,"n":53991,"o":42.97,"t":"2026-01-28T05:00:00Z","v":5496444,"vw":42.311264},{"c":42.96,"h":43.36,"l":42.3,"n":41605,"o":42.93,"t":"2026-01-29T05:00:00Z","v":2995808,"vw":42.862767},{"c":42.28,"h":43.14,"l":42.06,"n":48781,"o":42.76,"t":"2026-01-30T05:00:00Z","v":4023129,"vw":42.304085},{"c":42.16,"h":42.42,"l":41.25,"n":42384,"o":41.94,"t":"2026-02-02T05:00:00Z","v":3490679,"vw":42.112741},{"c":42.06,"h":42.99,"l":41.64,"n":46950,"o":42.28,"t":"2026-02-03T05:00:00Z","v":3709037,"vw":42.02706},{"c":43.34,"h":43.66,"l":42.16,"n":51977,"o":42.16,"t":"2026-02-04T05:00:00Z","v":3922700,"vw":43.249574},{"c":42.13,"h":42.9399,"l":41.075,"n":49202,"o":42.67,"t":"2026-02-05T05:00:00Z","v":3851119,"vw":42.085219},{"c":42.31,"h":42.89,"l":42.255,"n":36726,"o":42.6,"t":"2026-02-06T05:00:00Z","v":3717917,"vw":42.485411},{"c":42.04,"h":42.69,"l":41.94,"n":34312,"o":42.1,"t":"2026-02-09T05:00:00Z","v":3955960,"vw":42.196425},{"c":42.39,"h":42.9,"l":41.865,"n":38942,"o":42.1,"t":"2026-02-10T05:00:00Z","v":3117910,"vw":42.411486},{"c":41.68,"h":42.905,"l":41.16,"n":37922,"o":42.51,"t":"2026-02-11T05:00:00Z","v":3192037,"vw":41.700668},{"c":40.83,"h":42.235,"l":39.6301,"n":60518,"o":41.99,"t":"2026-02-12T05:00:00Z","v":5578876,"vw":40.54599},{"c":40.8,"h":40.99,"l":40.1559,"n":33815,"o":40.73,"t":"2026-02-13T05:00:00Z","v":3047289,"vw":40.74701},{"c":41.29,"h":41.88,"l":40.64,"n":41039,"o":41.18,"t":"2026-02-17T05:00:00Z","v":3807725,"vw":41.279035},{"c":42.1,"h":42.405,"l":41.37,"n":48924,"o":41.39,"t":"2026-02-18T05:00:00Z","v":3826354,"vw":42.105958},{"c":41.9,"h":41.98,"l":41.1475,"n":41665,"o":41.7,"t":"2026-02-19T05:00:00Z","v":2638061,"vw":41.703647},{"c":42.12,"h":42.135,"l":41.15,"n":34699,"o":41.79,"t":"2026-02-20T05:00:00Z","v":3064117,"vw":41.892865},{"c":39.97,"h":42.22,"l":39.6,"n":51786,"o":41.87,"t":"2026-02-23T05:00:00Z","v":3884737,"vw":40.066503},{"c":40.51,"h":41.37,"l":39.63,"n":43322,"o":39.85,"t":"2026-02-24T05:00:00Z","v":4272986,"vw":40.690798},{"c":41.49,"h":41.655,"l":40.61,"n":36317,"o":40.89,"t":"2026-02-25T05:00:00Z","v":2218703,"vw":41.361385},{"c":41.94,"h":42.3,"l":41.615,"n":42372,"o":41.7,"t":"2026-02-26T05:00:00Z","v":3808700,"vw":41.927526},{"c":39.44,"h":41.32,"l":38.775,"n":66074,"o":41.07,"t":"2026-02-27T05:00:00Z","v":6489200,"vw":39.453473},{"c":39.75,"h":39.925,"l":37.85,"n":40447,"o":38.31,"t":"2026-03-02T05:00:00Z","v":3090058,"vw":39.579963},{"c":39.88,"h":40.32,"l":38.3,"n":40307,"o":38.67,"t":"2026-03-03T05:00:00Z","v":2885402,"vw":39.542478},{"c":40.41,"h":40.62,"l":39.92,"n":36011,"o":40.15,"t":"2026-03-04T05:00:00Z","v":3694234,"vw":40.281286},{"c":39.9,"h":40.5675,"l":39.52,"n":37778,"o":40,"t":"2026-03-05T05:00:00Z","v":3107766,"vw":40.004403},{"c":38.07,"h":38.875,"l":37.83,"n":56957,"o":38.84,"t":"2026-03-06T05:00:00Z","v":5195314,"vw":38.168056},{"c":38.44,"h":38.58,"l":36.56,"n":57599,"o":37.29,"t":"2026-03-09T04:00:00Z","v":5403269,"vw":37.809961},{"c":37.38,"h":38.93,"l":37.38,"n":55398,"o":38.73,"t":"2026-03-10T04:00:00Z","v":4554887,"vw":37.831096},{"c":36.85,"h":37.54,"l":36.48,"n":51242,"o":37.3,"t":"2026-03-11T04:00:00Z","v":4051787,"vw":36.912322},{"c":36.84,"h":36.88,"l":35.9201,"n":54945,"o":36.01,"t":"2026-03-12T04:00:00Z","v":4310798,"vw":36.640105},{"c":36.14,"h":37.34,"l":36.08,"n":45585,"o":37.1,"t":"2026-03-13T04:00:00Z","v":3737301,"vw":36.455605},{"c":35.96,"h":37,"l":35.95,"n":45569,"o":36.47,"t":"2026-03-16T04:00:00Z","v":3801993,"vw":36.304774},{"c":37.36,"h":37.565,"l":36.55,"n":43000,"o":36.56,"t":"2026-03-17T04:00:00Z","v":4888917,"vw":37.320836},{"c":37.59,"h":38.025,"l":37.13,"n":62374,"o":37.13,"t":"2026-03-18T04:00:00Z","v":5249048,"vw":37.672611},{"c":38.09,"h":38.25,"l":36.97,"n":51665,"o":37.13,"t":"2026-03-19T04:00:00Z","v":4481942,"vw":37.739984},{"c":38.43,"h":38.86,"l":37.825,"n":50629,"o":38,"t":"2026-03-20T04:00:00Z","v":5266366,"vw":38.381393},{"c":39.22,"h":39.855,"l":38.83,"n":49497,"o":39,"t":"2026-03-23T04:00:00Z","v":3783024,"vw":39.385007},{"c":39.52,"h":39.865,"l":38.64,"n":35181,"o":38.64,"t":"2026-03-24T04:00:00Z","v":3316922,"vw":39.494628},{"c":39.23,"h":40.235,"l":38.925,"n":41505,"o":39.96,"t":"2026-03-25T04:00:00Z","v":2763952,"vw":39.329364},{"c":39.14,"h":39.56,"l":38.85,"n":34287,"o":38.99,"t":"2026-03-26T04:00:00Z","v":2535201,"vw":39.145263},{"c":37.79,"h":38.815,"l":37.685,"n":38516,"o":38.78,"t":"2026-03-27T04:00:00Z","v":2855998,"vw":37.984354},{"c":37.91,"h":38.6325,"l":37.65,"n":45399,"o":38.01,"t":"2026-03-30T04:00:00Z","v":3631613,"vw":38.023265},{"c":39.23,"h":39.51,"l":38.26,"n":54447,"o":38.66,"t":"2026-03-31T04:00:00Z","v":3822934,"vw":39.054412},{"c":39.77,"h":39.99,"l":39.27,"n":40501,"o":39.75,"t":"2026-04-01T04:00:00Z","v":2825761,"vw":39.768553},{"c":39.84,"h":40.3785,"l":38.62,"n":33020,"o":39.09,"t":"2026-04-02T04:00:00Z","v":2310974,"vw":39.738067},{"c":40.32,"h":40.41,"l":39.8,"n":34404,"o":39.88,"t":"2026-04-06T04:00:00Z","v":2739075,"vw":40.281797},{"c":40.29,"h":40.42,"l":39.64,"n":39184,"o":40.12,"t":"2026-04-07T04:00:00Z","v":2786862,"vw":40.111302},{"c":41.71,"h":42.36,"l":41.42,"n":43947,"o":41.82,"t":"2026-04-08T04:00:00Z","v":4090906,"vw":41.743508},{"c":41.8,"h":41.98,"l":41.21,"n":42272,"o":41.56,"t":"2026-04-09T04:00:00Z","v":3034367,"vw":41.753586},{"c":41.27,"h":41.775,"l":41.14,"n":38379,"o":41.77,"t":"2026-04-10T04:00:00Z","v":2622344,"vw":41.271825},{"c":41.94,"h":41.98,"l":40.85,"n":28035,"o":40.91,"t":"2026-04-13T04:00:00Z","v":1927977,"vw":41.633462},{"c":42.57,"h":42.78,"l":41.99,"n":35151,"o":42.06,"t":"2026-04-14T04:00:00Z","v":2871121,"vw":42.512253},{"c":42.24,"h":43.13,"l":42.17,"n":45891,"o":42.85,"t":"2026-04-15T04:00:00Z","v":3423647,"vw":42.407982},{"c":41.96,"h":42.74,"l":41.79,"n":63224,"o":42.26,"t":"2026-04-16T04:00:00Z","v":5217161,"vw":42.07479},{"c":45.36,"h":45.84,"l":43.57,"n":87095,"o":44.15,"t":"2026-04-17T04:00:00Z","v":7596565,"vw":45.112937},{"c":46.3,"h":46.795,"l":45.12,"n":56971,"o":45.13,"t":"2026-04-20T04:00:00Z","v":4623947,"vw":46.335968},{"c":45.7,"h":47.02,"l":45.385,"n":62476,"o":46.45,"t":"2026-04-21T04:00:00Z","v":5520165,"vw":45.765794},{"c":45.72,"h":46.35,"l":45.35,"n":63493,"o":45.95,"t":"2026-04-22T04:00:00Z","v":6310846,"vw":45.843848},{"c":45.02,"h":45.93,"l":44.53,"n":39568,"o":45.52,"t":"2026-04-23T04:00:00Z","v":3083106,"vw":45.158613},{"c":44.18,"h":45.01,"l":43.905,"n":35500,"o":45.01,"t":"2026-04-24T04:00:00Z","v":2922735,"vw":44.348667},{"c":44.4,"h":44.885,"l":44.16,"n":35186,"o":44.16,"t":"2026-04-27T04:00:00Z","v":2739234,"vw":44.415665},{"c":44.41,"h":45.21,"l":44.12,"n":34057,"o":44.95,"t":"2026-04-28T04:00:00Z","v":2038241,"vw":44.405189},{"c":43.81,"h":44.69,"l":43.47,"n":33049,"o":44.42,"t":"2026-04-29T04:00:00Z","v":2383349,"vw":43.812353},{"c":44.39,"h":44.5,"l":43.675,"n":37056,"o":43.73,"t":"2026-04-30T04:00:00Z","v":2775449,"vw":44.299906},{"c":43.41,"h":44.215,"l":43.305,"n":33670,"o":44.16,"t":"2026-05-01T04:00:00Z","v":2075503,"vw":43.529821},{"c":43.03,"h":43.8799,"l":42.97,"n":32959,"o":43.29,"t":"2026-05-04T04:00:00Z","v":2740380,"vw":43.128294},{"c":43.21,"h":43.8,"l":43.15,"n":38388,"o":43.15,"t":"2026-05-05T04:00:00Z","v":3090598,"vw":43.359898},{"c":44.3,"h":44.79,"l":44.11,"n":41611,"o":44.11,"t":"2026-05-06T04:00:00Z","v":3566071,"vw":44.387049},{"c":43.79,"h":44.56,"l":43.31,"n":41565,"o":44.33,"t":"2026-05-07T04:00:00Z","v":3292131,"vw":43.770939},{"c":44.24,"h":44.26,"l":43.405,"n":50867,"o":43.92,"t":"2026-05-08T04:00:00Z","v":4657328,"vw":43.937431},{"c":42.74,"h":44.4999,"l":42.555,"n":40058,"o":44.25,"t":"2026-05-11T04:00:00Z","v":3339883,"vw":42.852423},{"c":42.84,"h":42.895,"l":42.145,"n":34499,"o":42.8,"t":"2026-05-12T04:00:00Z","v":2796045,"vw":42.720572},{"c":41.71,"h":42.65,"l":41.61,"n":41636,"o":42.65,"t":"2026-05-13T04:00:00Z","v":2823707,"vw":41.861615},{"c":42.37,"h":42.74,"l":42.1201,"n":29965,"o":42.15,"t":"2026-05-14T04:00:00Z","v":1997576,"vw":42.408526},{"c":41.99,"h":42.501,"l":41.57,"n":33954,"o":42.38,"t":"2026-05-15T04:00:00Z","v":2629180,"vw":41.984142},{"c":42.11,"h":42.725,"l":41.94,"n":29837,"o":42.09,"t":"2026-05-18T04:00:00Z","v":1944165,"vw":42.202996},{"c":40.85,"h":42.2,"l":40.72,"n":42956,"o":42.11,"t":"2026-05-19T04:00:00Z","v":3505516,"vw":41.069993},{"c":42.62,"h":42.77,"l":40.62,"n":34362,"o":41.2,"t":"2026-05-20T04:00:00Z","v":2517911,"vw":42.333532},{"c":42.75,"h":43.19,"l":41.8807,"n":39635,"o":42.39,"t":"2026-05-21T04:00:00Z","v":2779051,"vw":42.651351},{"c":42.35,"h":42.94,"l":42.23,"n":28140,"o":42.81,"t":"2026-05-22T04:00:00Z","v":2566817,"vw":42.414943},{"c":42.74,"h":43.24,"l":42.57,"n":37373,"o":42.57,"t":"2026-05-26T04:00:00Z","v":3124605,"vw":42.780709},{"c":42.94,"h":43.42,"l":42.715,"n":37782,"o":43,"t":"2026-05-27T04:00:00Z","v":2952230,"vw":42.945423},{"c":42.8,"h":43.13,"l":42.08,"n":52752,"o":42.69,"t":"2026-05-28T04:00:00Z","v":4822614,"vw":42.65148},{"c":42.81,"h":43.36,"l":42.645,"n":43670,"o":42.84,"t":"2026-05-29T04:00:00Z","v":5014610,"vw":42.938256},{"c":42.05,"h":42.61,"l":41.995,"n":43156,"o":42.52,"t":"2026-06-01T04:00:00Z","v":2827955,"vw":42.153952},{"c":42.17,"h":42.6,"l":41.58,"n":33970,"o":41.67,"t":"2026-06-02T04:00:00Z","v":2977295,"vw":42.194665},{"c":40.93,"h":41.84,"l":40.93,"n":36580,"o":41.51,"t":"2026-06-03T04:00:00Z","v":2989847,"vw":41.091592},{"c":42.41,"h":42.83,"l":41.3425,"n":35620,"o":41.48,"t":"2026-06-04T04:00:00Z","v":2722727,"vw":42.387247},{"c":42.77,"h":42.785,"l":42.2,"n":36978,"o":42.4,"t":"2026-06-05T04:00:00Z","v":3276139,"vw":42.572696},{"c":42.38,"h":42.9,"l":41.91,"n":40235,"o":42.36,"t":"2026-06-08T04:00:00Z","v":3997230,"vw":42.342801},{"c":43.35,"h":43.9,"l":42.85,"n":63057,"o":42.87,"t":"2026-06-09T04:00:00Z","v":5505477,"vw":43.355226},{"c":41.88,"h":43.31,"l":41.85,"n":44787,"o":43.21,"t":"2026-06-10T04:00:00Z","v":3993667,"vw":42.292114},{"c":43.49,"h":43.66,"l":41.6,"n":43242,"o":42.08,"t":"2026-06-11T04:00:00Z","v":3689000,"vw":42.982507},{"c":44.37,"h":44.53,"l":43.515,"n":42487,"o":43.89,"t":"2026-06-12T04:00:00Z","v":3410775,"vw":44.279362},{"c":45.44,"h":46.165,"l":45.175,"n":38837,"o":45.21,"t":"2026-06-15T04:00:00Z","v":3416651,"vw":45.688627},{"c":45.66,"h":45.9699,"l":45.54,"n":31203,"o":45.78,"t":"2026-06-16T04:00:00Z","v":3005842,"vw":45.687318},{"c":45.5,"h":47.19,"l":45.1,"n":45712,"o":45.75,"t":"2026-06-17T04:00:00Z","v":3804145,"vw":45.955298},{"c":45.49,"h":46.46,"l":45.43,"n":38127,"o":46.01,"t":"2026-06-18T04:00:00Z","v":4230474,"vw":45.619154},{"c":45.57,"h":46.14,"l":45.23,"n":32783,"o":45.27,"t":"2026-06-22T04:00:00Z","v":2634248,"vw":45.707814},{"c":45.23,"h":45.5516,"l":44.84,"n":28277,"o":45.07,"t":"2026-06-23T04:00:00Z","v":2193903,"vw":45.263878},{"c":45.56,"h":46.1,"l":45.17,"n":28053,"o":45.17,"t":"2026-06-24T04:00:00Z","v":1903909,"vw":45.631222},{"c":46.32,"h":47.14,"l":45.845,"n":36878,"o":46,"t":"2026-06-25T04:00:00Z","v":2630924,"vw":46.437074},{"c":47.17,"h":47.24,"l":45.975,"n":47302,"o":46.46,"t":"2026-06-26T04:00:00Z","v":5098434,"vw":47.024318},{"c":47.25,"h":47.29,"l":46.51,"n":38922,"o":47.03,"t":"2026-06-29T04:00:00Z","v":3032822,"vw":47.03441},{"c":45.95,"h":47.18,"l":45.91,"n":35312,"o":47.15,"t":"2026-06-30T04:00:00Z","v":3409815,"vw":46.211317},{"c":46.08,"h":46.55,"l":45.6,"n":39420,"o":46.11,"t":"2026-07-01T04:00:00Z","v":3015917,"vw":46.126148},{"c":45.32,"h":46.67,"l":44.685,"n":45124,"o":46.53,"t":"2026-07-02T04:00:00Z","v":3330065,"vw":45.235641},{"c":46.23,"h":46.255,"l":45.41,"n":28224,"o":45.41,"t":"2026-07-06T04:00:00Z","v":1702392,"vw":46.120556},{"c":45.4,"h":46.58,"l":45.25,"n":29620,"o":46.58,"t":"2026-07-07T04:00:00Z","v":2364724,"vw":45.511388},{"c":44.48,"h":45.14,"l":43.66,"n":43004,"o":44.95,"t":"2026-07-08T04:00:00Z","v":3524034,"vw":44.283474},{"c":45.11,"h":45.42,"l":44.486,"n":29371,"o":44.68,"t":"2026-07-09T04:00:00Z","v":1974979,"vw":45.101893},{"c":45.59,"h":46.01,"l":45.28,"n":26187,"o":45.74,"t":"2026-07-10T04:00:00Z","v":2008297,"vw":45.689747},{"c":45.12,"h":45.9,"l":44.85,"n":31559,"o":45.69,"t":"2026-07-13T04:00:00Z","v":2433749,"vw":45.136856},{"c":45.35,"h":45.68,"l":45.015,"n":32284,"o":45.17,"t":"2026-07-14T04:00:00Z","v":2704598,"vw":45.334708},{"c":46.34,"h":46.725,"l":45.59,"n":38646,"o":45.63,"t":"2026-07-15T04:00:00Z","v":3315279,"vw":46.276651},{"c":46.8,"h":46.81,"l":46.12,"n":36425,"o":46.46,"t":"2026-07-16T04:00:00Z","v":3023907,"vw":46.622896},{"c":45.64,"h":46.78,"l":45.355,"n":40852,"o":46.19,"t":"2026-07-17T04:00:00Z","v":3148768,"vw":45.693263},{"c":45.52,"h":45.895,"l":45.245,"n":43900,"o":45.77,"t":"2026-07-20T04:00:00Z","v":3546717,"vw":45.570908},{"c":44.43,"h":45.71,"l":43.7301,"n":68008,"o":44.73,"t":"2026-07-21T04:00:00Z","v":6704068,"vw":44.459829},{"c":44.67,"h":44.76,"l":43.57,"n":59247,"o":44.3,"t":"2026-07-22T04:00:00Z","v":4818475,"vw":44.318484},{"c":43.97,"h":44.07,"l":43.37,"n":37776,"o":44,"t":"2026-07-23T04:00:00Z","v":2372309,"vw":43.821141},{"c":42.92,"h":44.63,"l":42.21,"n":62263,"o":43.9,"t":"2026-07-24T04:00:00Z","v":5917304,"vw":42.887613},{"c":43.68,"h":43.9799,"l":43.31,"n":42916,"o":43.44,"t":"2026-07-27T04:00:00Z","v":3380088,"vw":43.608545},{"c":44.11,"h":44.395,"l":43.34,"n":40401,"o":43.71,"t":"2026-07-28T04:00:00Z","v":3561047,"vw":43.979711},{"c":42.95,"h":44.46,"l":42.93,"n":40675,"o":43.71,"t":"2026-07-29T04:00:00Z","v":3272683,"vw":43.530233},{"c":43.48,"h":43.72,"l":42.75,"n":34631,"o":43.34,"t":"2026-07-30T04:00:00Z","v":2157918,"vw":43.376274},{"c":43.33,"h":43.54,"l":42.7301,"n":26145,"o":43.29,"t":"2026-07-31T04:00:00Z","v":1809573,"vw":43.288192},{"c":44.07,"h":44.56,"l":43.385,"n":28709,"o":43.46,"t":"2026-08-03T04:00:00Z","v":2353388,"vw":44.151825},{"c":44.99,"h":45.175,"l":44.06,"n":30283,"o":44.06,"t":"2026-08-04T04:00:00Z","v":3291870,"vw":44.932352},{"c":44.74,"h":45.28,"l":44.65,"n":27844,"o":45.04,"t":"2026-08-05T04:00:00Z","v":2157690,"vw":44.838061},{"c":44.06,"h":44.87,"l":44.025,"n":20981,"o":44.68,"t":"2026-08-06T04:00:00Z","v":2259103,"vw":44.209996},{"c":43.72,"h":44.265,"l":43.525,"n":28691,"o":44.03,"t":"2026-08-07T04:00:00Z","v":3202977,"vw":43.730551},{"c":43.79,"h":44.23,"l":43.22,"n":30828,"o":43.43,"t":"2026-08-10T04:00:00Z","v":4260852,"vw":43.824775},{"c":43.95,"h":44.425,"l":43.79,"n":25669,"o":43.79,"t":"2026-08-11T04:00:00Z","v":2017644,"vw":44.039874},{"c":44.25,"h":44.38,"l":43.61,"n":34327,"o":44.03,"t":"2026-08-12T04:00:00Z","v":2931658,"vw":44.044632},{"c":44.6,"h":44.83,"l":44.16,"n":30127,"o":44.57,"t":"2026-08-13T04:00:00Z","v":2183900,"vw":44.569453},{"c":44.91,"h":45.15,"l":44.37,"n":32542,"o":44.55,"t":"2026-08-14T04:00:00Z","v":2209502,"vw":44.878883},{"c":43.61,"h":44.68,"l":43.59,"n":29669,"o":44.54,"t":"2026-08-17T04:00:00Z","v":2987983,"vw":43.80533},{"c":43.63,"h":43.965,"l":43.505,"n":27483,"o":43.57,"t":"2026-08-18T04:00:00Z","v":1956915,"vw":43.66248},{"c":43.11,"h":43.94,"l":43.1,"n":31463,"o":43.94,"t":"2026-08-19T04:00:00Z","v":2731141,"vw":43.299236},{"c":42.29,"h":43.1,"l":41.976,"n":37996,"o":42.84,"t":"2026-08-20T04:00:00Z","v":2996551,"vw":42.369602},{"c":42.93,"h":43.13,"l":42.5833,"n":30952,"o":42.62,"t":"2026-08-21T04:00:00Z","v":2496454,"vw":42.856211},{"c":42.45,"h":43.33,"l":42.425,"n":29461,"o":43,"t":"2026-08-24T04:00:00Z","v":2528790,"vw":42.67795},{"c":42.6,"h":42.7,"l":42.24,"n":41109,"o":42.64,"t":"2026-08-25T04:00:00Z","v":5365699,"vw":42.553827},{"c":42.54,"h":42.905,"l":42.465,"n":30117,"o":42.81,"t":"2026-08-26T04:00:00Z","v":2328523,"vw":42.656237},{"c":42.74,"h":43.08,"l":42.09,"n":34048,"o":42.38,"t":"2026-08-27T04:00:00Z","v":3732448,"vw":42.794141},{"c":42.18,"h":42.975,"l":42.05,"n":33784,"o":42.76,"t":"2026-08-28T04:00:00Z","v":2231064,"vw":42.269884},{"c":42.21,"h":42.265,"l":41.46,"n":37053,"o":41.97,"t":"2026-08-31T04:00:00Z","v":3431000,"vw":42.090863},{"c":41.85,"h":42.42,"l":41.73,"n":38039,"o":41.83,"t":"2026-09-01T04:00:00Z","v":3179781,"vw":41.925595},{"c":42.66,"h":43.61,"l":42.25,"n":42403,"o":42.25,"t":"2026-09-02T04:00:00Z","v":3143176,"vw":42.845293},{"c":43.59,"h":43.63,"l":42.995,"n":36396,"o":43.16,"t":"2026-09-03T04:00:00Z","v":2708904,"vw":43.439916},{"c":43.73,"h":43.925,"l":43.08,"n":28456,"o":43.08,"t":"2026-09-04T04:00:00Z","v":1558445,"vw":43.718534},{"c":42.28,"h":43.3,"l":42.26,"n":33255,"o":43.15,"t":"2026-09-08T04:00:00Z","v":2124721,"vw":42.53452},{"c":41.83,"h":42.355,"l":41.635,"n":40154,"o":42.1,"t":"2026-09-09T04:00:00Z","v":3448952,"vw":41.943268},{"c":42.17,"h":42.18,"l":41.36,"n":40071,"o":41.79,"t":"2026-09-10T04:00:00Z","v":3779006,"vw":41.919922},{"c":42.07,"h":42.73,"l":41.38,"n":49770,"o":42.72,"t":"2026-09-11T04:00:00Z","v":3529707,"vw":42.030885},{"c":41.94,"h":42.385,"l":41.705,"n":37199,"o":41.82,"t":"2026-09-14T04:00:00Z","v":2603810,"vw":41.954363},{"c":41.58,"h":41.815,"l":39.84,"n":66255,"o":41.59,"t":"2026-09-15T04:00:00Z","v":6264056,"vw":41.019118},{"c":40.31,"h":41.62,"l":39.985,"n":54515,"o":41.46,"t":"2026-09-16T04:00:00Z","v":5674797,"vw":40.571683},{"c":40.6,"h":40.97,"l":40.53,"n":38077,"o":40.9,"t":"2026-09-17T04:00:00Z","v":3481553,"vw":40.712428},{"c":40,"h":40.4859,"l":39.85,"n":38362,"o":40.47,"t":"2026-09-18T04:00:00Z","v":5415239,"vw":40.035916},{"c":39.89,"h":40.4,"l":39.87,"n":33984,"o":40.39,"t":"2026-09-21T04:00:00Z","v":2536169,"vw":40.001744},{"c":39.07,"h":40.4615,"l":39.06,"n":44181,"o":40.31,"t":"2026-09-22T04:00:00Z","v":3659339,"vw":39.411381},{"c":38.58,"h":39.02,"l":38.46,"n":41646,"o":38.87,"t":"2026-09-23T04:00:00Z","v":3884188,"vw":38.649142},{"c":38.74,"h":38.875,"l":38.19,"n":45086,"o":38.68,"t":"2026-09-24T04:00:00Z","v":3902681,"vw":38.61066},{"c":38.79,"h":38.98,"l":38.19,"n":34816,"o":38.75,"t":"2026-09-25T04:00:00Z","v":2910708,"vw":38.753841},{"c":38.19,"h":38.75,"l":38.06,"n":39341,"o":38.75,"t":"2026-09-28T04:00:00Z","v":3378036,"vw":38.267313},{"c":37.81,"h":38.385,"l":37.5,"n":40388,"o":38.2,"t":"2026-09-29T04:00:00Z","v":3587126,"vw":37.739138},{"c":37.62,"h":37.6537,"l":37.055,"n":50231,"o":37.355,"t":"2026-09-30T04:00:00Z","v":4861618,"vw":37.488976},{"c":37.65,"h":37.65,"l":36.65,"n":48086,"o":37.25,"t":"2026-10-01T04:00:00Z","v":5166693,"vw":37.304624},{"c":37.91,"h":38.37,"l":37.7,"n":41960,"o":38.02,"t":"2026-10-02T04:00:00Z","v":3719775,"vw":38.026273},{"c":37.63,"h":38.07,"l":37.625,"n":47667,"o":37.76,"t":"2026-10-05T04:00:00Z","v":4712560,"vw":37.76077},{"c":37.62,"h":38.22,"l":37.51,"n":40293,"o":38.08,"t":"2026-10-06T04:00:00Z","v":4122530,"vw":37.696536},{"c":37.37,"h":37.47,"l":36.94,"n":43200,"o":37.09,"t":"2026-10-07T04:00:00Z","v":4046701,"vw":37.290036},{"c":37.83,"h":37.83,"l":37.01,"n":47205,"o":37.01,"t":"2026-10-08T04:00:00Z","v":4381664,"vw":37.564484},{"c":37.59,"h":37.815,"l":37.37,"n":31951,"o":37.74,"t":"2026-10-09T04:00:00Z","v":3063177,"vw":37.56973},{"c":37.91,"h":38.095,"l":37.24,"n":46764,"o":37.24,"t":"2026-10-12T04:00:00Z","v":4609751,"vw":37.870154},{"c":37.6,"h":38.235,"l":37.43,"n":40622,"o":38.22,"t":"2026-10-13T04:00:00Z","v":3876240,"vw":37.680972},{"c":36.74,"h":37.26,"l":36.165,"n":50875,"o":36.99,"t":"2026-10-14T04:00:00Z","v":4846965,"vw":36.633909},{"c":37.73,"h":37.91,"l":36.6,"n":41735,"o":36.95,"t":"2026-10-15T04:00:00Z","v":3474911,"vw":37.615443}],"volatilityBars":[{"c":37.01,"h":37.01,"l":37.01,"n":3,"o":37.01,"t":"2026-10-08T10:30:00Z","v":208,"vw":37.01},{"c":37.15,"h":37.15,"l":37,"n":2,"o":37,"t":"2026-10-08T13:15:00Z","v":334,"vw":37.10509},{"c":37.14,"h":37.245,"l":37.01,"n":424,"o":37.01,"t":"2026-10-08T13:30:00Z","v":25355,"vw":37.087779},{"c":37.28,"h":37.355,"l":37.13,"n":970,"o":37.13,"t":"2026-10-08T13:45:00Z","v":58810,"vw":37.232032},{"c":37.36,"h":37.38,"l":37.255,"n":1367,"o":37.28,"t":"2026-10-08T14:00:00Z","v":115672,"vw":37.333744},{"c":37.33,"h":37.41,"l":37.29,"n":1220,"o":37.37,"t":"2026-10-08T14:15:00Z","v":57204,"vw":37.347938},{"c":37.325,"h":37.405,"l":37.3,"n":941,"o":37.33,"t":"2026-10-08T14:30:00Z","v":43428,"vw":37.354207},{"c":37.165,"h":37.345,"l":37.16,"n":874,"o":37.33,"t":"2026-10-08T14:45:00Z","v":40060,"vw":37.252717},{"c":37.2,"h":37.275,"l":37.16,"n":946,"o":37.16,"t":"2026-10-08T15:00:00Z","v":62238,"vw":37.2421},{"c":37.08,"h":37.195,"l":37.06,"n":1068,"o":37.195,"t":"2026-10-08T15:15:00Z","v":65495,"vw":37.103202},{"c":37.205,"h":37.205,"l":37.085,"n":741,"o":37.085,"t":"2026-10-08T15:30:00Z","v":42143,"vw":37.149172},{"c":37.24,"h":37.24,"l":37.16,"n":850,"o":37.205,"t":"2026-10-08T15:45:00Z","v":43672,"vw":37.199166},{"c":37.27,"h":37.325,"l":37.22,"n":1046,"o":37.25,"t":"2026-10-08T16:00:00Z","v":89064,"vw":37.265486},{"c":37.2,"h":37.43,"l":37.17,"n":2266,"o":37.27,"t":"2026-10-08T16:15:00Z","v":166272,"vw":37.282007},{"c":37.26,"h":37.3,"l":37.19,"n":1262,"o":37.205,"t":"2026-10-08T16:30:00Z","v":72707,"vw":37.244679},{"c":37.33,"h":37.41,"l":37.24,"n":1837,"o":37.25,"t":"2026-10-08T16:45:00Z","v":113093,"vw":37.340082},{"c":37.465,"h":37.4925,"l":37.21,"n":2148,"o":37.325,"t":"2026-10-08T17:00:00Z","v":146511,"vw":37.356108},{"c":37.4,"h":37.51,"l":37.345,"n":2369,"o":37.46,"t":"2026-10-08T17:15:00Z","v":265618,"vw":37.426441},{"c":37.675,"h":37.675,"l":37.39,"n":2336,"o":37.41,"t":"2026-10-08T17:30:00Z","v":176936,"vw":37.513806},{"c":37.6,"h":37.72,"l":37.515,"n":1760,"o":37.675,"t":"2026-10-08T17:45:00Z","v":148765,"vw":37.58578},{"c":37.63,"h":37.68,"l":37.55,"n":3049,"o":37.595,"t":"2026-10-08T18:00:00Z","v":323786,"vw":37.605552},{"c":37.575,"h":37.63,"l":37.475,"n":2040,"o":37.63,"t":"2026-10-08T18:15:00Z","v":176687,"vw":37.562245},{"c":37.55,"h":37.635,"l":37.545,"n":2047,"o":37.575,"t":"2026-10-08T18:30:00Z","v":125289,"vw":37.600926},{"c":37.575,"h":37.585,"l":37.52,"n":1551,"o":37.56,"t":"2026-10-08T18:45:00Z","v":76979,"vw":37.550505},{"c":37.61,"h":37.64,"l":37.47,"n":3000,"o":37.575,"t":"2026-10-08T19:00:00Z","v":245461,"vw":37.579425},{"c":37.59,"h":37.65,"l":37.58,"n":2088,"o":37.605,"t":"2026-10-08T19:15:00Z","v":121341,"vw":37.615553},{"c":37.615,"h":37.655,"l":37.525,"n":2667,"o":37.59,"t":"2026-10-08T19:30:00Z","v":182726,"vw":37.600829},{"c":37.82,"h":37.82,"l":37.615,"n":6177,"o":37.615,"t":"2026-10-08T19:45:00Z","v":539867,"vw":37.737041},{"c":37.83,"h":37.83,"l":37.83,"n":60,"o":37.83,"t":"2026-10-08T20:00:00Z","v":680511,"vw":37.83},{"c":37.87,"h":37.87,"l":37.87,"n":2,"o":37.87,"t":"2026-10-08T20:15:00Z","v":101,"vw":37.87},{"c":37.41,"h":37.815,"l":37.37,"n":2181,"o":37.74,"t":"2026-10-09T13:30:00Z","v":309219,"vw":37.466807},{"c":37.75,"h":37.75,"l":37.39,"n":1977,"o":37.44,"t":"2026-10-09T13:45:00Z","v":174032,"vw":37.552062},{"c":37.52,"h":37.775,"l":37.46,"n":1418,"o":37.75,"t":"2026-10-09T14:00:00Z","v":128752,"vw":37.610632},{"c":37.545,"h":37.61,"l":37.51,"n":1239,"o":37.52,"t":"2026-10-09T14:15:00Z","v":69517,"vw":37.558871},{"c":37.555,"h":37.56,"l":37.46,"n":946,"o":37.55,"t":"2026-10-09T14:30:00Z","v":60229,"vw":37.510064},{"c":37.59,"h":37.63,"l":37.535,"n":1019,"o":37.555,"t":"2026-10-09T14:45:00Z","v":48609,"vw":37.579885},{"c":37.685,"h":37.72,"l":37.58,"n":1064,"o":37.58,"t":"2026-10-09T15:00:00Z","v":67093,"vw":37.640203},{"c":37.615,"h":37.705,"l":37.605,"n":1101,"o":37.685,"t":"2026-10-09T15:15:00Z","v":81894,"vw":37.65067},{"c":37.64,"h":37.71,"l":37.605,"n":871,"o":37.61,"t":"2026-10-09T15:30:00Z","v":53116,"vw":37.656092},{"c":37.665,"h":37.665,"l":37.58,"n":873,"o":37.63,"t":"2026-10-09T15:45:00Z","v":47975,"vw":37.626177},{"c":37.63,"h":37.7,"l":37.62,"n":808,"o":37.665,"t":"2026-10-09T16:00:00Z","v":49919,"vw":37.662645},{"c":37.54,"h":37.65,"l":37.52,"n":983,"o":37.63,"t":"2026-10-09T16:15:00Z","v":70975,"vw":37.587013},{"c":37.555,"h":37.58,"l":37.5,"n":1018,"o":37.535,"t":"2026-10-09T16:30:00Z","v":79247,"vw":37.533968},{"c":37.52,"h":37.575,"l":37.48,"n":1010,"o":37.555,"t":"2026-10-09T16:45:00Z","v":48530,"vw":37.520098},{"c":37.51,"h":37.575,"l":37.5,"n":748,"o":37.5253,"t":"2026-10-09T17:00:00Z","v":45418,"vw":37.545514},{"c":37.495,"h":37.51,"l":37.45,"n":858,"o":37.51,"t":"2026-10-09T17:15:00Z","v":53297,"vw":37.488905},{"c":37.555,"h":37.56,"l":37.4925,"n":936,"o":37.4925,"t":"2026-10-09T17:30:00Z","v":55241,"vw":37.526512},{"c":37.58,"h":37.59,"l":37.535,"n":781,"o":37.555,"t":"2026-10-09T17:45:00Z","v":43090,"vw":37.556262},{"c":37.605,"h":37.635,"l":37.575,"n":916,"o":37.575,"t":"2026-10-09T18:00:00Z","v":45210,"vw":37.609493},{"c":37.6,"h":37.62,"l":37.565,"n":1022,"o":37.605,"t":"2026-10-09T18:15:00Z","v":55214,"vw":37.589802},{"c":37.54,"h":37.6,"l":37.53,"n":972,"o":37.6,"t":"2026-10-09T18:30:00Z","v":54959,"vw":37.566752},{"c":37.605,"h":37.62,"l":37.53,"n":1056,"o":37.535,"t":"2026-10-09T18:45:00Z","v":79050,"vw":37.594134},{"c":37.605,"h":37.67,"l":37.59,"n":1102,"o":37.605,"t":"2026-10-09T19:00:00Z","v":94329,"vw":37.631383},{"c":37.645,"h":37.6475,"l":37.59,"n":1100,"o":37.605,"t":"2026-10-09T19:15:00Z","v":69565,"vw":37.616056},{"c":37.595,"h":37.645,"l":37.59,"n":1488,"o":37.645,"t":"2026-10-09T19:30:00Z","v":90123,"vw":37.624956},{"c":37.59,"h":37.6,"l":37.525,"n":4357,"o":37.595,"t":"2026-10-09T19:45:00Z","v":340421,"vw":37.568244},{"c":37.59,"h":37.59,"l":37.59,"n":55,"o":37.59,"t":"2026-10-09T20:00:00Z","v":367825,"vw":37.59},{"c":37,"h":37.35,"l":37,"n":46,"o":37.35,"t":"2026-10-12T10:00:00Z","v":11265,"vw":37.148345},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-10-12T10:45:00Z","v":200,"vw":37.18},{"c":37.33,"h":37.35,"l":37.21,"n":13,"o":37.21,"t":"2026-10-12T12:15:00Z","v":2573,"vw":37.326812},{"c":37.2,"h":37.24,"l":37.2,"n":4,"o":37.24,"t":"2026-10-12T12:30:00Z","v":537,"vw":37.213963},{"c":37.32,"h":37.36,"l":37.32,"n":4,"o":37.36,"t":"2026-10-12T12:45:00Z","v":508,"vw":37.327968},{"c":37.31,"h":37.31,"l":37.31,"n":4,"o":37.31,"t":"2026-10-12T13:15:00Z","v":220,"vw":37.31},{"c":37.595,"h":37.75,"l":37.24,"n":747,"o":37.24,"t":"2026-10-12T13:30:00Z","v":94753,"vw":37.421125},{"c":37.535,"h":37.6,"l":37.445,"n":1072,"o":37.595,"t":"2026-10-12T13:45:00Z","v":72099,"vw":37.511806},{"c":37.67,"h":37.71,"l":37.505,"n":977,"o":37.535,"t":"2026-10-12T14:00:00Z","v":50058,"vw":37.597329},{"c":37.56,"h":37.705,"l":37.555,"n":1413,"o":37.665,"t":"2026-10-12T14:15:00Z","v":96145,"vw":37.649115},{"c":37.56,"h":37.635,"l":37.53,"n":1234,"o":37.57,"t":"2026-10-12T14:30:00Z","v":66402,"vw":37.582232},{"c":37.645,"h":37.71,"l":37.53,"n":1320,"o":37.57,"t":"2026-10-12T14:45:00Z","v":84526,"vw":37.620911},{"c":37.705,"h":37.72,"l":37.645,"n":1018,"o":37.645,"t":"2026-10-12T15:00:00Z","v":48409,"vw":37.687899},{"c":37.735,"h":37.735,"l":37.675,"n":896,"o":37.705,"t":"2026-10-12T15:15:00Z","v":39159,"vw":37.704285},{"c":37.82,"h":37.82,"l":37.735,"n":1041,"o":37.735,"t":"2026-10-12T15:30:00Z","v":50674,"vw":37.776086},{"c":37.815,"h":37.83,"l":37.78,"n":970,"o":37.815,"t":"2026-10-12T15:45:00Z","v":60718,"vw":37.808396},{"c":37.845,"h":37.865,"l":37.815,"n":1281,"o":37.815,"t":"2026-10-12T16:00:00Z","v":90558,"vw":37.839674},{"c":37.855,"h":37.885,"l":37.815,"n":1266,"o":37.85,"t":"2026-10-12T16:15:00Z","v":100957,"vw":37.844072},{"c":37.865,"h":37.895,"l":37.845,"n":903,"o":37.855,"t":"2026-10-12T16:30:00Z","v":48850,"vw":37.868578},{"c":37.885,"h":37.92,"l":37.8,"n":1469,"o":37.87,"t":"2026-10-12T16:45:00Z","v":101950,"vw":37.871943},{"c":37.905,"h":37.91,"l":37.855,"n":1024,"o":37.89,"t":"2026-10-12T17:00:00Z","v":55061,"vw":37.88613},{"c":37.715,"h":37.91,"l":37.71,"n":1377,"o":37.91,"t":"2026-10-12T17:15:00Z","v":101149,"vw":37.824817},{"c":37.765,"h":37.8,"l":37.641,"n":2158,"o":37.71,"t":"2026-10-12T17:30:00Z","v":237514,"vw":37.733396},{"c":37.845,"h":37.865,"l":37.765,"n":1587,"o":37.765,"t":"2026-10-12T17:45:00Z","v":140000,"vw":37.800884},{"c":37.85,"h":37.88,"l":37.83,"n":1339,"o":37.845,"t":"2026-10-12T18:00:00Z","v":140455,"vw":37.846799},{"c":37.875,"h":37.89,"l":37.81,"n":1285,"o":37.855,"t":"2026-10-12T18:15:00Z","v":81585,"vw":37.85923},{"c":37.925,"h":37.925,"l":37.85,"n":1280,"o":37.875,"t":"2026-10-12T18:30:00Z","v":68915,"vw":37.893998},{"c":37.995,"h":37.995,"l":37.905,"n":2416,"o":37.925,"t":"2026-10-12T18:45:00Z","v":340247,"vw":37.95054},{"c":38,"h":38.04,"l":37.96,"n":2065,"o":37.99,"t":"2026-10-12T19:00:00Z","v":164382,"vw":38.000118},{"c":38.01,"h":38.015,"l":37.915,"n":2988,"o":38.005,"t":"2026-10-12T19:15:00Z","v":312976,"vw":37.970715},{"c":38.045,"h":38.05,"l":37.945,"n":3603,"o":38.005,"t":"2026-10-12T19:30:00Z","v":264302,"vw":38.004986},{"c":37.9,"h":38.095,"l":37.855,"n":9845,"o":38.045,"t":"2026-10-12T19:45:00Z","v":948815,"vw":37.949067},{"c":38.42,"h":38.42,"l":37.91,"n":49,"o":37.91,"t":"2026-10-12T20:00:00Z","v":712782,"vw":37.910224},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-10-12T20:30:00Z","v":331,"vw":37.91},{"c":38.12,"h":38.12,"l":38.12,"n":4,"o":38.12,"t":"2026-10-13T08:00:00Z","v":169,"vw":38.12},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-13T10:45:00Z","v":226,"vw":38.25},{"c":37.96,"h":37.96,"l":37.96,"n":2,"o":37.96,"t":"2026-10-13T11:00:00Z","v":303,"vw":37.96},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-13T12:30:00Z","v":100,"vw":38.05},{"c":37.79,"h":38.235,"l":37.735,"n":831,"o":38.13,"t":"2026-10-13T13:30:00Z","v":70520,"vw":37.997726},{"c":37.61,"h":37.94,"l":37.59,"n":1491,"o":37.78,"t":"2026-10-13T13:45:00Z","v":119401,"vw":37.779777},{"c":37.67,"h":37.68,"l":37.43,"n":2032,"o":37.6,"t":"2026-10-13T14:00:00Z","v":159777,"vw":37.525886},{"c":37.84,"h":37.93,"l":37.64,"n":1795,"o":37.66,"t":"2026-10-13T14:15:00Z","v":159115,"vw":37.801173},{"c":37.86,"h":37.88,"l":37.73,"n":1209,"o":37.85,"t":"2026-10-13T14:30:00Z","v":55206,"vw":37.822438},{"c":37.95,"h":38,"l":37.83,"n":1861,"o":37.86,"t":"2026-10-13T14:45:00Z","v":156710,"vw":37.941848},{"c":38.005,"h":38.015,"l":37.885,"n":1298,"o":37.945,"t":"2026-10-13T15:00:00Z","v":89471,"vw":37.94733},{"c":37.97,"h":38.035,"l":37.925,"n":1310,"o":38,"t":"2026-10-13T15:15:00Z","v":63236,"vw":37.983269},{"c":37.93,"h":38.055,"l":37.92,"n":1227,"o":37.975,"t":"2026-10-13T15:30:00Z","v":96151,"vw":37.997758},{"c":37.805,"h":37.94,"l":37.805,"n":900,"o":37.935,"t":"2026-10-13T15:45:00Z","v":42272,"vw":37.848424},{"c":37.765,"h":37.81,"l":37.73,"n":1096,"o":37.8,"t":"2026-10-13T16:00:00Z","v":71073,"vw":37.777589},{"c":37.645,"h":37.805,"l":37.63,"n":1065,"o":37.77,"t":"2026-10-13T16:15:00Z","v":55377,"vw":37.745969},{"c":37.685,"h":37.695,"l":37.57,"n":1251,"o":37.645,"t":"2026-10-13T16:30:00Z","v":71513,"vw":37.628644},{"c":37.64,"h":37.735,"l":37.625,"n":1243,"o":37.685,"t":"2026-10-13T16:45:00Z","v":66191,"vw":37.678196},{"c":37.66,"h":37.69,"l":37.595,"n":1206,"o":37.63,"t":"2026-10-13T17:00:00Z","v":56009,"vw":37.645398},{"c":37.605,"h":37.685,"l":37.605,"n":964,"o":37.66,"t":"2026-10-13T17:15:00Z","v":55057,"vw":37.650185},{"c":37.625,"h":37.695,"l":37.605,"n":1136,"o":37.6099,"t":"2026-10-13T17:30:00Z","v":80899,"vw":37.641565},{"c":37.565,"h":37.625,"l":37.54,"n":1208,"o":37.625,"t":"2026-10-13T17:45:00Z","v":56706,"vw":37.571278},{"c":37.59,"h":37.635,"l":37.52,"n":2073,"o":37.565,"t":"2026-10-13T18:00:00Z","v":134323,"vw":37.580624},{"c":37.545,"h":37.6,"l":37.52,"n":1681,"o":37.59,"t":"2026-10-13T18:15:00Z","v":133694,"vw":37.546898},{"c":37.64,"h":37.66,"l":37.505,"n":1659,"o":37.545,"t":"2026-10-13T18:30:00Z","v":130978,"vw":37.552754},{"c":37.71,"h":37.71,"l":37.625,"n":1170,"o":37.64,"t":"2026-10-13T18:45:00Z","v":79527,"vw":37.659374},{"c":37.74,"h":37.78,"l":37.68,"n":1205,"o":37.71,"t":"2026-10-13T19:00:00Z","v":72843,"vw":37.727389},{"c":37.675,"h":37.745,"l":37.635,"n":1622,"o":37.745,"t":"2026-10-13T19:15:00Z","v":113636,"vw":37.676781},{"c":37.745,"h":37.755,"l":37.635,"n":1866,"o":37.675,"t":"2026-10-13T19:30:00Z","v":141860,"vw":37.705968},{"c":37.58,"h":37.7477,"l":37.575,"n":6081,"o":37.745,"t":"2026-10-13T19:45:00Z","v":575027,"vw":37.655069},{"c":37.6,"h":37.6,"l":37.6,"n":62,"o":37.6,"t":"2026-10-13T20:00:00Z","v":872158,"vw":37.6},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-13T23:15:00Z","v":300,"vw":37.05},{"c":36.97,"h":37.25,"l":36.97,"n":20,"o":37.24,"t":"2026-10-14T12:30:00Z","v":907,"vw":37.141801},{"c":37.43,"h":37.43,"l":37.43,"n":1,"o":37.43,"t":"2026-10-14T12:45:00Z","v":100,"vw":37.43},{"c":36.9,"h":37,"l":36.9,"n":34,"o":37,"t":"2026-10-14T13:15:00Z","v":1672,"vw":36.983725},{"c":37.03,"h":37.26,"l":36.73,"n":1164,"o":36.99,"t":"2026-10-14T13:30:00Z","v":145308,"vw":37.110684},{"c":36.9325,"h":37.12,"l":36.895,"n":1425,"o":37.04,"t":"2026-10-14T13:45:00Z","v":92578,"vw":37.006058},{"c":36.82,"h":36.97,"l":36.73,"n":2189,"o":36.93,"t":"2026-10-14T14:00:00Z","v":197118,"vw":36.830402},{"c":36.815,"h":36.88,"l":36.79,"n":1461,"o":36.83,"t":"2026-10-14T14:15:00Z","v":118647,"vw":36.834271},{"c":36.83,"h":36.87,"l":36.78,"n":1170,"o":36.82,"t":"2026-10-14T14:30:00Z","v":57239,"vw":36.828315},{"c":36.77,"h":36.95,"l":36.72,"n":1820,"o":36.83,"t":"2026-10-14T14:45:00Z","v":229612,"vw":36.80651},{"c":36.72,"h":36.77,"l":36.65,"n":1664,"o":36.77,"t":"2026-10-14T15:00:00Z","v":116460,"vw":36.701274},{"c":36.72,"h":36.75,"l":36.68,"n":1270,"o":36.72,"t":"2026-10-14T15:15:00Z","v":87922,"vw":36.707234},{"c":36.68,"h":36.72,"l":36.625,"n":2056,"o":36.715,"t":"2026-10-14T15:30:00Z","v":146504,"vw":36.685327},{"c":36.73,"h":36.77,"l":36.68,"n":1232,"o":36.68,"t":"2026-10-14T15:45:00Z","v":67494,"vw":36.713647},{"c":36.68,"h":36.765,"l":36.665,"n":2313,"o":36.73,"t":"2026-10-14T16:00:00Z","v":155663,"vw":36.728062},{"c":36.55,"h":36.67,"l":36.52,"n":1342,"o":36.67,"t":"2026-10-14T16:15:00Z","v":68153,"vw":36.56875},{"c":36.54,"h":36.58,"l":36.51,"n":1057,"o":36.56,"t":"2026-10-14T16:30:00Z","v":53377,"vw":36.547018},{"c":36.45,"h":36.55,"l":36.435,"n":1745,"o":36.53,"t":"2026-10-14T16:45:00Z","v":132107,"vw":36.500424},{"c":36.49,"h":36.545,"l":36.44,"n":1272,"o":36.465,"t":"2026-10-14T17:00:00Z","v":65367,"vw":36.478672},{"c":36.475,"h":36.5261,"l":36.45,"n":1433,"o":36.48,"t":"2026-10-14T17:15:00Z","v":76681,"vw":36.484969},{"c":36.415,"h":36.495,"l":36.395,"n":1438,"o":36.475,"t":"2026-10-14T17:30:00Z","v":88189,"vw":36.441582},{"c":36.379,"h":36.415,"l":36.345,"n":1652,"o":36.415,"t":"2026-10-14T17:45:00Z","v":88027,"vw":36.391352},{"c":36.21,"h":36.37,"l":36.205,"n":2196,"o":36.37,"t":"2026-10-14T18:00:00Z","v":201188,"vw":36.264879},{"c":36.38,"h":36.39,"l":36.165,"n":2066,"o":36.21,"t":"2026-10-14T18:15:00Z","v":143701,"vw":36.286788},{"c":36.335,"h":36.37,"l":36.29,"n":1652,"o":36.37,"t":"2026-10-14T18:30:00Z","v":93769,"vw":36.324984},{"c":36.375,"h":36.405,"l":36.265,"n":2135,"o":36.33,"t":"2026-10-14T18:45:00Z","v":246522,"vw":36.316816},{"c":36.47,"h":36.475,"l":36.375,"n":1958,"o":36.375,"t":"2026-10-14T19:00:00Z","v":127179,"vw":36.436507},{"c":36.545,"h":36.56,"l":36.455,"n":2156,"o":36.47,"t":"2026-10-14T19:15:00Z","v":146576,"vw":36.52187},{"c":36.555,"h":36.63,"l":36.545,"n":2694,"o":36.55,"t":"2026-10-14T19:30:00Z","v":213847,"vw":36.581353},{"c":36.735,"h":36.75,"l":36.51,"n":8149,"o":36.55,"t":"2026-10-14T19:45:00Z","v":806290,"vw":36.625938},{"c":36.74,"h":36.74,"l":36.74,"n":57,"o":36.74,"t":"2026-10-14T20:00:00Z","v":857326,"vw":36.74},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-15T08:00:00Z","v":101,"vw":36.74},{"c":36.98,"h":36.98,"l":36.98,"n":2,"o":36.98,"t":"2026-10-15T11:00:00Z","v":170,"vw":36.98},{"c":37,"h":37,"l":36.99,"n":4,"o":36.99,"t":"2026-10-15T12:00:00Z","v":266,"vw":36.995575},{"c":37,"h":37,"l":36.99,"n":3,"o":36.99,"t":"2026-10-15T13:00:00Z","v":500,"vw":36.99389},{"c":36.725,"h":37.09,"l":36.725,"n":1007,"o":36.95,"t":"2026-10-15T13:30:00Z","v":76828,"vw":36.887335},{"c":36.785,"h":36.98,"l":36.6,"n":1347,"o":36.64,"t":"2026-10-15T13:45:00Z","v":132059,"vw":36.892787},{"c":37.16,"h":37.17,"l":36.76,"n":1655,"o":36.79,"t":"2026-10-15T14:00:00Z","v":119656,"vw":37.029044},{"c":37.17,"h":37.19,"l":37.055,"n":1232,"o":37.17,"t":"2026-10-15T14:15:00Z","v":60865,"vw":37.110669},{"c":37.435,"h":37.47,"l":37.185,"n":1689,"o":37.185,"t":"2026-10-15T14:30:00Z","v":93393,"vw":37.3821},{"c":37.45,"h":37.48,"l":37.36,"n":1581,"o":37.43,"t":"2026-10-15T14:45:00Z","v":82542,"vw":37.419602},{"c":37.5,"h":37.575,"l":37.465,"n":1623,"o":37.465,"t":"2026-10-15T15:00:00Z","v":105545,"vw":37.510025},{"c":37.52,"h":37.565,"l":37.47,"n":1356,"o":37.5,"t":"2026-10-15T15:15:00Z","v":61598,"vw":37.515875},{"c":37.62,"h":37.66,"l":37.52,"n":1936,"o":37.525,"t":"2026-10-15T15:30:00Z","v":107867,"vw":37.610958},{"c":37.68,"h":37.705,"l":37.57,"n":1762,"o":37.62,"t":"2026-10-15T15:45:00Z","v":97205,"vw":37.627388},{"c":37.595,"h":37.685,"l":37.585,"n":1664,"o":37.685,"t":"2026-10-15T16:00:00Z","v":88260,"vw":37.626954},{"c":37.6499,"h":37.6499,"l":37.57,"n":1340,"o":37.6,"t":"2026-10-15T16:15:00Z","v":71907,"vw":37.610058},{"c":37.7,"h":37.725,"l":37.595,"n":1658,"o":37.645,"t":"2026-10-15T16:30:00Z","v":84691,"vw":37.661889},{"c":37.71,"h":37.74,"l":37.67,"n":1057,"o":37.71,"t":"2026-10-15T16:45:00Z","v":47499,"vw":37.707517},{"c":37.815,"h":37.82,"l":37.795,"n":486,"o":37.81,"t":"2026-10-15T18:00:00Z","v":22156,"vw":37.805427},{"c":37.865,"h":37.91,"l":37.805,"n":2005,"o":37.815,"t":"2026-10-15T18:15:00Z","v":110965,"vw":37.865171},{"c":37.815,"h":37.89,"l":37.815,"n":1931,"o":37.865,"t":"2026-10-15T18:30:00Z","v":106589,"vw":37.853478},{"c":37.85,"h":37.89,"l":37.81,"n":1971,"o":37.815,"t":"2026-10-15T18:45:00Z","v":100800,"vw":37.83984},{"c":37.83,"h":37.86,"l":37.8,"n":2157,"o":37.845,"t":"2026-10-15T19:00:00Z","v":133665,"vw":37.833243},{"c":37.79,"h":37.84,"l":37.765,"n":1665,"o":37.83,"t":"2026-10-15T19:15:00Z","v":91573,"vw":37.791974},{"c":37.755,"h":37.84,"l":37.72,"n":2303,"o":37.7923,"t":"2026-10-15T19:30:00Z","v":167502,"vw":37.781682},{"c":37.72,"h":37.76,"l":37.59,"n":8158,"o":37.75,"t":"2026-10-15T19:45:00Z","v":799186,"vw":37.684828},{"c":37.73,"h":37.73,"l":37.73,"n":66,"o":37.73,"t":"2026-10-15T20:00:00Z","v":689682,"vw":37.73}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10799213635987706,"strike":41.74425163648394,"iv":1.3755021163829007,"gamma":0.0784217522432724,"theta":-0.21237220237576526,"vega":0.003214180764641703,"rho":0.00009756257678029917,"breakevenPct":10.925639472154296},{"delta":0.15,"premium":0.12870882609785916,"strike":41.081317564868506,"iv":1.2084691637655316,"gamma":0.1436799405854692,"theta":-0.20386083509960287,"vega":0.0039730014507887105,"rho":0.00014699246605569515,"breakevenPct":9.223499578495549},{"delta":0.2,"premium":0.14942551583584127,"strike":40.41838349325308,"iv":1.0414362111481623,"gamma":0.20893812892766606,"theta":-0.19534946782344045,"vega":0.004731822136935718,"rho":0.00019642235533109118,"breakevenPct":7.521359684836802},{"delta":0.25,"premium":0.17014220557382337,"strike":39.75544942163765,"iv":0.8744032585307933,"gamma":0.2741963172698629,"theta":-0.18683810054727806,"vega":0.005490642823082725,"rho":0.00024585224460648715,"breakevenPct":5.819219791178054},{"delta":0.3,"premium":0.19085889531180547,"strike":39.092515350022225,"iv":0.7073703059134242,"gamma":0.33945450561205964,"theta":-0.17832673327111564,"vega":0.0062494635092297315,"rho":0.0002952821338818832,"breakevenPct":4.117079897519307},{"delta":0.35,"premium":0.21157558504978757,"strike":38.4295812784068,"iv":0.5403373532960551,"gamma":0.4047126939542564,"theta":-0.16981536599495325,"vega":0.007008284195376739,"rho":0.0003447120231572792,"breakevenPct":2.4149400038605613},{"delta":0.4,"premium":0.24468279788531921,"strike":37.964213094753966,"iv":0.4284389995933306,"gamma":0.44236201708011386,"theta":-0.16095392435949574,"vega":0.007378324522163481,"rho":0.0003941548489568275,"breakevenPct":1.2692708524762488},{"delta":0.45,"premium":0.3005998373322489,"strike":37.862545750305,"iv":0.4180384302562017,"gamma":0.42918592923952825,"theta":-0.1514480276535177,"vega":0.0070326555510370065,"rho":0.0004436214897212926,"breakevenPct":1.1480137493698783},{"delta":0.5,"premium":0.3565168767791785,"strike":37.76087840585604,"iv":0.4076378609190728,"gamma":0.41600984139894265,"theta":-0.14194213094753966,"vega":0.006686986579910533,"rho":0.0004930881304857576,"breakevenPct":1.0267566462635076},{"delta":0.55,"premium":0.41243391622610814,"strike":37.65921106140708,"iv":0.3972372915819439,"gamma":0.40283375355835704,"theta":-0.1324362342415616,"vega":0.006341317608784059,"rho":0.0005425547712502229,"breakevenPct":0.9054995431571369},{"delta":0.6,"premium":0.46835095567303775,"strike":37.557543716958115,"iv":0.38683672224481497,"gamma":0.3896576657177715,"theta":-0.12293033753558358,"vega":0.005995648637657585,"rho":0.0005920214120146879,"breakevenPct":0.7842424400507665},{"delta":0.65,"premium":0.5242679951199674,"strike":37.45587637250915,"iv":0.37643615290768606,"gamma":0.37648157787718584,"theta":-0.11342444082960554,"vega":0.00564997966653111,"rho":0.0006414880527791531,"breakevenPct":0.6629853369443958},{"delta":0.7,"premium":0.5801850345668971,"strike":37.35420902806019,"iv":0.3660355835705571,"gamma":0.3633054900366003,"theta":-0.1039185441236275,"vega":0.005304310695404636,"rho":0.0006909546935436181,"breakevenPct":0.5417282338380253},{"delta":0.75,"premium":0.6361020740138267,"strike":37.25254168361123,"iv":0.3556350142334282,"gamma":0.3501294021960146,"theta":-0.09441264741764946,"vega":0.0049586417242781615,"rho":0.0007404213343080832,"breakevenPct":0.42047113073165454},{"delta":0.8,"premium":0.6920191134607563,"strike":37.150874339162264,"iv":0.3452344448962993,"gamma":0.336953314355429,"theta":-0.0849067507116714,"vega":0.004612972753151688,"rho":0.0007898879750725484,"breakevenPct":0.2992140276252837},{"delta":0.85,"premium":0.7479361529076859,"strike":37.049206994713295,"iv":0.3348338755591704,"gamma":0.3237772265148435,"theta":-0.07540085400569338,"vega":0.004267303782025214,"rho":0.0008393546158370134,"breakevenPct":0.17795692451891343},{"delta":0.9,"premium":0.8038531923546157,"strike":36.94753965026433,"iv":0.3244333062220415,"gamma":0.3106011386742578,"theta":-0.06589495729971533,"vega":0.003921634810898739,"rho":0.0008888212566014787,"breakevenPct":0.056699821412542484}],"put":[{"delta":0.1,"premium":0.2,"strike":33.07544167312138,"iv":2.072634364539357,"gamma":0.043537581843553316,"theta":-0.3622706245463418,"vega":0.003424683828308813,"rho":-0.000106430316803736,"breakevenPct":12.866573885180546},{"delta":0.15,"premium":0.1587735197772852,"strike":35.23679440668145,"iv":1.2153750948050117,"gamma":0.16281616330892495,"theta":-0.251596731069194,"vega":0.004481275024297242,"rho":-0.00015634509810923906,"breakevenPct":7.02883411899242},{"delta":0.2,"premium":0.10067970939927819,"strike":37.00194202685508,"iv":0.456073133851329,"gamma":0.31393560108282487,"theta":-0.12635666560568828,"vega":0.005454727743737153,"rho":-0.00020596013542263143,"breakevenPct":2.1964953155160245},{"delta":0.25,"premium":0.14081301484513317,"strike":37.11660861384324,"iv":0.4470344006423069,"gamma":0.33579502191430183,"theta":-0.12762543104621124,"vega":0.005678219501120293,"rho":-0.00025776659962371015,"breakevenPct":1.9989515001375404},{"delta":0.3,"premium":0.18094632029098817,"strike":37.2312752008314,"iv":0.43799566743328466,"gamma":0.35765444274577873,"theta":-0.12889419648673417,"vega":0.005901711258503433,"rho":-0.0003095730638247888,"breakevenPct":1.8014076847590568},{"delta":0.35,"premium":0.22107962573684314,"strike":37.345941787819555,"iv":0.4289569342242625,"gamma":0.37951386357725564,"theta":-0.13016296192725713,"vega":0.006125203015886572,"rho":-0.00036137952802586755,"breakevenPct":1.603863869380573},{"delta":0.4,"premium":0.26121293118269817,"strike":37.460608374807705,"iv":0.41991820101524036,"gamma":0.40137328440873254,"theta":-0.13143172736778005,"vega":0.0063486947732697115,"rho":-0.00041318599222694627,"breakevenPct":1.4063200540020888},{"delta":0.45,"premium":0.30134623662855314,"strike":37.57527496179586,"iv":0.41087946780621815,"gamma":0.4232327052402095,"theta":-0.132700492808303,"vega":0.006572186530652851,"rho":-0.00046499245642802505,"breakevenPct":1.208776238623605},{"delta":0.5,"premium":0.3414795420744081,"strike":37.68994154878402,"iv":0.401840734597196,"gamma":0.44509212607168636,"theta":-0.13396925824882594,"vega":0.00679567828803599,"rho":-0.0005167989206291037,"breakevenPct":1.0112324232451213},{"delta":0.55,"premium":0.38161284752026314,"strike":37.80460813577218,"iv":0.3928020013881738,"gamma":0.4669515469031633,"theta":-0.1352380236893489,"vega":0.00701917004541913,"rho":-0.0005686053848301824,"breakevenPct":0.8136886078666372},{"delta":0.6,"premium":0.42174615296611806,"strike":37.919274722760335,"iv":0.38376326817915163,"gamma":0.4888109677346402,"theta":-0.13650678912987185,"vega":0.00724266180280227,"rho":-0.0006204118490312611,"breakevenPct":0.6161447924881536},{"delta":0.65,"premium":0.5604879825200294,"strike":38.10779315367808,"iv":0.42514158776402056,"gamma":0.46993255644573917,"theta":-0.14858892935178444,"vega":0.0072490895848506915,"rho":-0.0006747602211935114,"breakevenPct":0.4842163499654162},{"delta":0.7,"premium":0.9337581937363437,"strike":38.47195921340131,"iv":0.5864307356154406,"gamma":0.3541641660597233,"theta":-0.18638936635105607,"vega":0.006739257101238165,"rho":-0.0007351542122904397,"breakevenPct":0.5083460915320218},{"delta":0.75,"premium":1.3070284049526588,"strike":38.836125273124544,"iv":0.747719883466861,"gamma":0.23839577567370718,"theta":-0.2241898033503278,"vega":0.006229424617625637,"rho":-0.0007955482033873681,"breakevenPct":0.5324758330986276},{"delta":0.8,"premium":2.2516736401673665,"strike":39.76708507670851,"iv":1.0843306834030693,"gamma":0.14564449093444898,"theta":-0.2838882845188286,"vega":0.005501394700139469,"rho":-0.0008711545183333118,"breakevenPct":0.5687478490825713},{"delta":0.85,"premium":3.8507404562205414,"strike":41.35074045622054,"iv":1.6084818073537166,"gamma":0.0750054849325855,"theta":-0.3638221283852954,"vega":0.004571452609893428,"rho":-0.000963725893235186,"breakevenPct":0.6095944871454994},{"delta":0.9,"premium":8.087208904106225,"strike":45.58720890410623,"iv":2.700843488825686,"gamma":0.03337454587388586,"theta":-0.4677829109453626,"vega":0.0034251355524529455,"rho":-0.0011250833784357415,"breakevenPct":0.6095944871454994}]},"raw":{"call":[{"delta":0.1,"premium":0.10799213635987706,"strike":41.74425163648394,"iv":1.3755021163829007,"gamma":0.0784217522432724,"theta":-0.21237220237576526,"vega":0.003214180764641703,"rho":0.00009756257678029917,"breakevenPct":10.925639472154296},{"delta":0.15,"premium":0.12870882609785916,"strike":41.081317564868506,"iv":1.2084691637655316,"gamma":0.1436799405854692,"theta":-0.20386083509960287,"vega":0.0039730014507887105,"rho":0.00014699246605569515,"breakevenPct":9.223499578495549},{"delta":0.2,"premium":0.14942551583584127,"strike":40.41838349325308,"iv":1.0414362111481623,"gamma":0.20893812892766606,"theta":-0.19534946782344045,"vega":0.004731822136935718,"rho":0.00019642235533109118,"breakevenPct":7.521359684836802},{"delta":0.25,"premium":0.17014220557382337,"strike":39.75544942163765,"iv":0.8744032585307933,"gamma":0.2741963172698629,"theta":-0.18683810054727806,"vega":0.005490642823082725,"rho":0.00024585224460648715,"breakevenPct":5.819219791178054},{"delta":0.3,"premium":0.19085889531180547,"strike":39.092515350022225,"iv":0.7073703059134242,"gamma":0.33945450561205964,"theta":-0.17832673327111564,"vega":0.0062494635092297315,"rho":0.0002952821338818832,"breakevenPct":4.117079897519307},{"delta":0.35,"premium":0.21157558504978757,"strike":38.4295812784068,"iv":0.5403373532960551,"gamma":0.4047126939542564,"theta":-0.16981536599495325,"vega":0.007008284195376739,"rho":0.0003447120231572792,"breakevenPct":2.4149400038605613},{"delta":0.4,"premium":0.24468279788531921,"strike":37.964213094753966,"iv":0.4284389995933306,"gamma":0.44236201708011386,"theta":-0.16095392435949574,"vega":0.007378324522163481,"rho":0.0003941548489568275,"breakevenPct":1.2692708524762488},{"delta":0.45,"premium":0.3005998373322489,"strike":37.862545750305,"iv":0.4180384302562017,"gamma":0.42918592923952825,"theta":-0.1514480276535177,"vega":0.0070326555510370065,"rho":0.0004436214897212926,"breakevenPct":1.1480137493698783},{"delta":0.5,"premium":0.3565168767791785,"strike":37.76087840585604,"iv":0.4076378609190728,"gamma":0.41600984139894265,"theta":-0.14194213094753966,"vega":0.006686986579910533,"rho":0.0004930881304857576,"breakevenPct":1.0267566462635076},{"delta":0.55,"premium":0.41243391622610814,"strike":37.65921106140708,"iv":0.3972372915819439,"gamma":0.40283375355835704,"theta":-0.1324362342415616,"vega":0.006341317608784059,"rho":0.0005425547712502229,"breakevenPct":0.9054995431571369},{"delta":0.6,"premium":0.46835095567303775,"strike":37.557543716958115,"iv":0.38683672224481497,"gamma":0.3896576657177715,"theta":-0.12293033753558358,"vega":0.005995648637657585,"rho":0.0005920214120146879,"breakevenPct":0.7842424400507665},{"delta":0.65,"premium":0.5242679951199674,"strike":37.45587637250915,"iv":0.37643615290768606,"gamma":0.37648157787718584,"theta":-0.11342444082960554,"vega":0.00564997966653111,"rho":0.0006414880527791531,"breakevenPct":0.6629853369443958},{"delta":0.7,"premium":0.5801850345668971,"strike":37.35420902806019,"iv":0.3660355835705571,"gamma":0.3633054900366003,"theta":-0.1039185441236275,"vega":0.005304310695404636,"rho":0.0006909546935436181,"breakevenPct":0.5417282338380253},{"delta":0.75,"premium":0.6361020740138267,"strike":37.25254168361123,"iv":0.3556350142334282,"gamma":0.3501294021960146,"theta":-0.09441264741764946,"vega":0.0049586417242781615,"rho":0.0007404213343080832,"breakevenPct":0.42047113073165454},{"delta":0.8,"premium":0.6920191134607563,"strike":37.150874339162264,"iv":0.3452344448962993,"gamma":0.336953314355429,"theta":-0.0849067507116714,"vega":0.004612972753151688,"rho":0.0007898879750725484,"breakevenPct":0.2992140276252837},{"delta":0.85,"premium":0.7479361529076859,"strike":37.049206994713295,"iv":0.3348338755591704,"gamma":0.3237772265148435,"theta":-0.07540085400569338,"vega":0.004267303782025214,"rho":0.0008393546158370134,"breakevenPct":0.17795692451891343},{"delta":0.9,"premium":0.8038531923546157,"strike":36.94753965026433,"iv":0.3244333062220415,"gamma":0.3106011386742578,"theta":-0.06589495729971533,"vega":0.003921634810898739,"rho":0.0008888212566014787,"breakevenPct":0.056699821412542484}],"put":[{"delta":0.1,"premium":0.2,"strike":33.07544167312138,"iv":2.072634364539357,"gamma":0.043537581843553316,"theta":-0.3622706245463418,"vega":0.003424683828308813,"rho":-0.000106430316803736,"breakevenPct":12.866573885180546},{"delta":0.15,"premium":0.1587735197772852,"strike":35.23679440668145,"iv":1.2153750948050117,"gamma":0.16281616330892495,"theta":-0.251596731069194,"vega":0.004481275024297242,"rho":-0.00015634509810923906,"breakevenPct":7.02883411899242},{"delta":0.2,"premium":0.10067970939927819,"strike":37.00194202685508,"iv":0.456073133851329,"gamma":0.31393560108282487,"theta":-0.12635666560568828,"vega":0.005454727743737153,"rho":-0.00020596013542263143,"breakevenPct":2.1964953155160245},{"delta":0.25,"premium":0.14081301484513317,"strike":37.11660861384324,"iv":0.4470344006423069,"gamma":0.33579502191430183,"theta":-0.12762543104621124,"vega":0.005678219501120293,"rho":-0.00025776659962371015,"breakevenPct":1.9989515001375404},{"delta":0.3,"premium":0.18094632029098817,"strike":37.2312752008314,"iv":0.43799566743328466,"gamma":0.35765444274577873,"theta":-0.12889419648673417,"vega":0.005901711258503433,"rho":-0.0003095730638247888,"breakevenPct":1.8014076847590568},{"delta":0.35,"premium":0.22107962573684314,"strike":37.345941787819555,"iv":0.4289569342242625,"gamma":0.37951386357725564,"theta":-0.13016296192725713,"vega":0.006125203015886572,"rho":-0.00036137952802586755,"breakevenPct":1.603863869380573},{"delta":0.4,"premium":0.26121293118269817,"strike":37.460608374807705,"iv":0.41991820101524036,"gamma":0.40137328440873254,"theta":-0.13143172736778005,"vega":0.0063486947732697115,"rho":-0.00041318599222694627,"breakevenPct":1.4063200540020888},{"delta":0.45,"premium":0.30134623662855314,"strike":37.57527496179586,"iv":0.41087946780621815,"gamma":0.4232327052402095,"theta":-0.132700492808303,"vega":0.006572186530652851,"rho":-0.00046499245642802505,"breakevenPct":1.208776238623605},{"delta":0.5,"premium":0.3414795420744081,"strike":37.68994154878402,"iv":0.401840734597196,"gamma":0.44509212607168636,"theta":-0.13396925824882594,"vega":0.00679567828803599,"rho":-0.0005167989206291037,"breakevenPct":1.0112324232451213},{"delta":0.55,"premium":0.38161284752026314,"strike":37.80460813577218,"iv":0.3928020013881738,"gamma":0.4669515469031633,"theta":-0.1352380236893489,"vega":0.00701917004541913,"rho":-0.0005686053848301824,"breakevenPct":0.8136886078666372},{"delta":0.6,"premium":0.42174615296611806,"strike":37.919274722760335,"iv":0.38376326817915163,"gamma":0.4888109677346402,"theta":-0.13650678912987185,"vega":0.00724266180280227,"rho":-0.0006204118490312611,"breakevenPct":0.6161447924881536},{"delta":0.65,"premium":0.5604879825200294,"strike":38.10779315367808,"iv":0.42514158776402056,"gamma":0.46993255644573917,"theta":-0.14858892935178444,"vega":0.0072490895848506915,"rho":-0.0006747602211935114,"breakevenPct":0.4842163499654162},{"delta":0.7,"premium":0.9337581937363437,"strike":38.47195921340131,"iv":0.5864307356154406,"gamma":0.3541641660597233,"theta":-0.18638936635105607,"vega":0.006739257101238165,"rho":-0.0007351542122904397,"breakevenPct":0.5083460915320218},{"delta":0.75,"premium":1.3070284049526588,"strike":38.836125273124544,"iv":0.747719883466861,"gamma":0.23839577567370718,"theta":-0.2241898033503278,"vega":0.006229424617625637,"rho":-0.0007955482033873681,"breakevenPct":0.5324758330986276},{"delta":0.8,"premium":2.2516736401673665,"strike":39.76708507670851,"iv":1.0843306834030693,"gamma":0.14564449093444898,"theta":-0.2838882845188286,"vega":0.005501394700139469,"rho":-0.0008711545183333118,"breakevenPct":0.5687478490825713},{"delta":0.85,"premium":3.8507404562205414,"strike":41.35074045622054,"iv":1.6084818073537166,"gamma":0.0750054849325855,"theta":-0.3638221283852954,"vega":0.004571452609893428,"rho":-0.000963725893235186,"breakevenPct":0.6095944871454994},{"delta":0.9,"premium":8.087208904106225,"strike":45.58720890410623,"iv":2.700843488825686,"gamma":0.03337454587388586,"theta":-0.4677829109453626,"vega":0.0034251355524529455,"rho":-0.0011250833784357415,"breakevenPct":0.6095944871454994}]}},"errors":["fundamentals:provider_http_429"],"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"}}