{"symbol":"CG","url":"https://intraalpha.com/companies/CG","capturedAt":"2026-10-15T20:33:51.619Z","state":"partial","quote":{"symbol":"CG","last_price":36.93,"prev_close":35.77,"regular_close":36.81,"change":1.16,"change_pct":3.2429,"regular_change":1.04,"regular_change_pct":2.9075,"extended_change":0.12,"extended_change_pct":0.326,"bid":36.12,"ask":37.71,"bid_size":100,"ask_size":100,"volume":3491849,"vwap":36.642535,"open":35.77,"high":37.01,"low":35.47,"close":36.81,"trade_count":28973,"last_trade_at":"2026-10-15T20:04:37.663068384Z","last_quote_at":"2026-10-15T20:05:03.16365884Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:49.174000806-04:00","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":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-10-08T13:15:00Z","v":160,"vw":37.35},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-08T13:25:00Z","v":102,"vw":37.3},{"c":37.27,"h":37.385,"l":37.18,"n":314,"o":37.3,"t":"2026-10-08T13:30:00Z","v":30609,"vw":37.272026},{"c":37.13,"h":37.205,"l":37.09,"n":399,"o":37.1879,"t":"2026-10-08T13:35:00Z","v":29287,"vw":37.157548},{"c":37.305,"h":37.3386,"l":37.08,"n":277,"o":37.1,"t":"2026-10-08T13:40:00Z","v":15265,"vw":37.209119},{"c":37.29,"h":37.445,"l":37.25,"n":375,"o":37.305,"t":"2026-10-08T13:45:00Z","v":41088,"vw":37.306388},{"c":37.36,"h":37.36,"l":37.2401,"n":236,"o":37.28,"t":"2026-10-08T13:50:00Z","v":10922,"vw":37.280416},{"c":37.37,"h":37.47,"l":37.315,"n":435,"o":37.38,"t":"2026-10-08T13:55:00Z","v":26406,"vw":37.441123},{"c":37.36,"h":37.48,"l":37.36,"n":331,"o":37.37,"t":"2026-10-08T14:00:00Z","v":24050,"vw":37.433856},{"c":37.42,"h":37.51,"l":37.35,"n":385,"o":37.35,"t":"2026-10-08T14:05:00Z","v":21638,"vw":37.43029},{"c":37.43,"h":37.52,"l":37.39,"n":314,"o":37.45,"t":"2026-10-08T14:10:00Z","v":22547,"vw":37.454053},{"c":37.515,"h":37.57,"l":37.41,"n":384,"o":37.43,"t":"2026-10-08T14:15:00Z","v":43248,"vw":37.449922},{"c":37.51,"h":37.6,"l":37.51,"n":324,"o":37.515,"t":"2026-10-08T14:20:00Z","v":13560,"vw":37.558543},{"c":37.59,"h":37.59,"l":37.495,"n":322,"o":37.495,"t":"2026-10-08T14:25:00Z","v":13175,"vw":37.532569},{"c":37.615,"h":37.64,"l":37.57,"n":274,"o":37.595,"t":"2026-10-08T14:30:00Z","v":12922,"vw":37.612449},{"c":37.62,"h":37.62,"l":37.55,"n":236,"o":37.6,"t":"2026-10-08T14:35:00Z","v":9416,"vw":37.580501},{"c":37.58,"h":37.63,"l":37.56,"n":252,"o":37.62,"t":"2026-10-08T14:40:00Z","v":13326,"vw":37.589605},{"c":37.53,"h":37.61,"l":37.53,"n":337,"o":37.59,"t":"2026-10-08T14:45:00Z","v":25915,"vw":37.576549},{"c":37.435,"h":37.56,"l":37.435,"n":236,"o":37.53,"t":"2026-10-08T14:50:00Z","v":10222,"vw":37.518978},{"c":37.52,"h":37.52,"l":37.43,"n":297,"o":37.43,"t":"2026-10-08T14:55:00Z","v":12305,"vw":37.484784},{"c":37.6,"h":37.63,"l":37.54,"n":335,"o":37.54,"t":"2026-10-08T15:00:00Z","v":16053,"vw":37.592059},{"c":37.585,"h":37.66,"l":37.585,"n":348,"o":37.59,"t":"2026-10-08T15:05:00Z","v":17862,"vw":37.618399},{"c":37.495,"h":37.585,"l":37.48,"n":259,"o":37.585,"t":"2026-10-08T15:10:00Z","v":15840,"vw":37.512456},{"c":37.48,"h":37.5,"l":37.44,"n":315,"o":37.47,"t":"2026-10-08T15:15:00Z","v":18518,"vw":37.471007},{"c":37.466,"h":37.51,"l":37.455,"n":322,"o":37.4848,"t":"2026-10-08T15:20:00Z","v":21327,"vw":37.483265},{"c":37.42,"h":37.46,"l":37.39,"n":382,"o":37.44,"t":"2026-10-08T15:25:00Z","v":16277,"vw":37.428889},{"c":37.385,"h":37.43,"l":37.38,"n":369,"o":37.41,"t":"2026-10-08T15:30:00Z","v":22186,"vw":37.399917},{"c":37.44,"h":37.44,"l":37.385,"n":263,"o":37.4,"t":"2026-10-08T15:35:00Z","v":12982,"vw":37.411819},{"c":37.495,"h":37.5148,"l":37.445,"n":270,"o":37.445,"t":"2026-10-08T15:40:00Z","v":16345,"vw":37.4781},{"c":37.51,"h":37.54,"l":37.48,"n":362,"o":37.5,"t":"2026-10-08T15:45:00Z","v":14979,"vw":37.502831},{"c":37.585,"h":37.585,"l":37.48,"n":294,"o":37.505,"t":"2026-10-08T15:50:00Z","v":15142,"vw":37.541143},{"c":37.62,"h":37.62,"l":37.523,"n":533,"o":37.585,"t":"2026-10-08T15:55:00Z","v":35982,"vw":37.568508},{"c":37.61,"h":37.63,"l":37.59,"n":301,"o":37.6,"t":"2026-10-08T16:00:00Z","v":20322,"vw":37.604042},{"c":37.72,"h":37.72,"l":37.6,"n":391,"o":37.6,"t":"2026-10-08T16:05:00Z","v":16440,"vw":37.657099},{"c":37.78,"h":37.785,"l":37.695,"n":578,"o":37.74,"t":"2026-10-08T16:10:00Z","v":53688,"vw":37.755069},{"c":37.8,"h":38.1,"l":37.76,"n":850,"o":37.78,"t":"2026-10-08T16:15:00Z","v":53489,"vw":37.88395},{"c":37.74,"h":37.81,"l":37.68,"n":470,"o":37.795,"t":"2026-10-08T16:20:00Z","v":64718,"vw":37.727556},{"c":37.715,"h":37.73,"l":37.68,"n":363,"o":37.72,"t":"2026-10-08T16:25:00Z","v":25467,"vw":37.712767},{"c":37.81,"h":37.83,"l":37.715,"n":253,"o":37.715,"t":"2026-10-08T16:30:00Z","v":14149,"vw":37.764111},{"c":37.7829,"h":37.82,"l":37.76,"n":251,"o":37.76,"t":"2026-10-08T16:35:00Z","v":11960,"vw":37.785262},{"c":37.84,"h":37.94,"l":37.785,"n":296,"o":37.805,"t":"2026-10-08T16:40:00Z","v":12692,"vw":37.858322},{"c":37.88,"h":37.89,"l":37.8,"n":345,"o":37.84,"t":"2026-10-08T16:45:00Z","v":19792,"vw":37.833646},{"c":38.06,"h":38.06,"l":37.885,"n":346,"o":37.89,"t":"2026-10-08T16:50:00Z","v":13205,"vw":37.936282},{"c":38.075,"h":38.12,"l":38.01,"n":392,"o":38.05,"t":"2026-10-08T16:55:00Z","v":11718,"vw":38.068117},{"c":37.88,"h":38.09,"l":37.88,"n":367,"o":38.05,"t":"2026-10-08T17:00:00Z","v":22993,"vw":38.003717},{"c":37.84,"h":37.88,"l":37.73,"n":551,"o":37.88,"t":"2026-10-08T17:05:00Z","v":25637,"vw":37.805822},{"c":37.85,"h":37.935,"l":37.81,"n":337,"o":37.82,"t":"2026-10-08T17:10:00Z","v":11487,"vw":37.86408},{"c":37.93,"h":37.95,"l":37.82,"n":325,"o":37.85,"t":"2026-10-08T17:15:00Z","v":14957,"vw":37.875607},{"c":37.995,"h":38.06,"l":37.92,"n":316,"o":37.94,"t":"2026-10-08T17:20:00Z","v":13845,"vw":38.016821},{"c":37.905,"h":38,"l":37.8,"n":269,"o":37.99,"t":"2026-10-08T17:25:00Z","v":34845,"vw":37.817808},{"c":37.96,"h":38.015,"l":37.91,"n":326,"o":37.9399,"t":"2026-10-08T17:30:00Z","v":13486,"vw":37.971638},{"c":38.05,"h":38.07,"l":37.96,"n":259,"o":37.965,"t":"2026-10-08T17:35:00Z","v":57009,"vw":37.99978},{"c":38.155,"h":38.17,"l":38.025,"n":308,"o":38.06,"t":"2026-10-08T17:40:00Z","v":13555,"vw":38.077289},{"c":38.13,"h":38.195,"l":38.11,"n":689,"o":38.13,"t":"2026-10-08T17:45:00Z","v":47626,"vw":38.157871},{"c":37.98,"h":38.13,"l":37.89,"n":339,"o":38.13,"t":"2026-10-08T17:50:00Z","v":21879,"vw":38.05},{"c":38.045,"h":38.0899,"l":37.95,"n":305,"o":37.98,"t":"2026-10-08T17:55:00Z","v":18230,"vw":38.026228},{"c":37.93,"h":38.045,"l":37.93,"n":447,"o":38.045,"t":"2026-10-08T18:00:00Z","v":23996,"vw":37.999798},{"c":37.94,"h":37.97,"l":37.92,"n":362,"o":37.92,"t":"2026-10-08T18:05:00Z","v":14725,"vw":37.943967},{"c":37.925,"h":37.979,"l":37.91,"n":397,"o":37.93,"t":"2026-10-08T18:10:00Z","v":18607,"vw":37.952893},{"c":37.81,"h":37.925,"l":37.81,"n":244,"o":37.925,"t":"2026-10-08T18:15:00Z","v":7137,"vw":37.8715},{"c":37.88,"h":37.88,"l":37.73,"n":453,"o":37.8,"t":"2026-10-08T18:20:00Z","v":21159,"vw":37.812431},{"c":37.955,"h":37.96,"l":37.875,"n":474,"o":37.91,"t":"2026-10-08T18:25:00Z","v":28575,"vw":37.901901},{"c":37.97,"h":37.985,"l":37.9275,"n":378,"o":37.945,"t":"2026-10-08T18:30:00Z","v":19338,"vw":37.947332},{"c":38.085,"h":38.1099,"l":37.97,"n":402,"o":37.97,"t":"2026-10-08T18:35:00Z","v":18473,"vw":38.036847},{"c":38.14,"h":38.17,"l":38.085,"n":568,"o":38.085,"t":"2026-10-08T18:40:00Z","v":40800,"vw":38.139114},{"c":38.35,"h":38.375,"l":38.155,"n":779,"o":38.17,"t":"2026-10-08T18:45:00Z","v":49764,"vw":38.253149},{"c":38.4025,"h":38.42,"l":38.315,"n":631,"o":38.35,"t":"2026-10-08T18:50:00Z","v":45814,"vw":38.364634},{"c":38.585,"h":38.7,"l":38.4,"n":965,"o":38.41,"t":"2026-10-08T18:55:00Z","v":105404,"vw":38.506188},{"c":38.51,"h":38.56,"l":38.42,"n":806,"o":38.56,"t":"2026-10-08T19:00:00Z","v":48738,"vw":38.470785},{"c":38.54,"h":38.57,"l":38.47,"n":559,"o":38.505,"t":"2026-10-08T19:05:00Z","v":33516,"vw":38.517613},{"c":38.605,"h":38.65,"l":38.55,"n":968,"o":38.55,"t":"2026-10-08T19:10:00Z","v":45973,"vw":38.621108},{"c":38.47,"h":38.66,"l":38.43,"n":803,"o":38.605,"t":"2026-10-08T19:15:00Z","v":92368,"vw":38.573961},{"c":38.66,"h":38.665,"l":38.47,"n":891,"o":38.475,"t":"2026-10-08T19:20:00Z","v":50813,"vw":38.576644},{"c":38.575,"h":38.67,"l":38.55,"n":956,"o":38.65,"t":"2026-10-08T19:25:00Z","v":60878,"vw":38.6154},{"c":38.421,"h":38.59,"l":38.421,"n":925,"o":38.575,"t":"2026-10-08T19:30:00Z","v":47213,"vw":38.519679},{"c":38.43,"h":38.455,"l":38.39,"n":730,"o":38.435,"t":"2026-10-08T19:35:00Z","v":41867,"vw":38.425866},{"c":38.335,"h":38.435,"l":38.27,"n":952,"o":38.43,"t":"2026-10-08T19:40:00Z","v":50688,"vw":38.340341},{"c":38.39,"h":38.41,"l":38.32,"n":846,"o":38.33,"t":"2026-10-08T19:45:00Z","v":50677,"vw":38.374052},{"c":38.41,"h":38.425,"l":38.29,"n":2551,"o":38.38,"t":"2026-10-08T19:50:00Z","v":167552,"vw":38.363265},{"c":38.4,"h":38.42,"l":38.34,"n":4384,"o":38.401,"t":"2026-10-08T19:55:00Z","v":300846,"vw":38.384462},{"c":38.39,"h":38.39,"l":38.39,"n":34,"o":38.39,"t":"2026-10-08T20:00:00Z","v":2018923,"vw":38.39},{"c":37.8004,"h":37.8004,"l":37.8004,"n":1,"o":37.8004,"t":"2026-10-08T21:15:00Z","v":300,"vw":37.8004},{"c":38.345,"h":38.69,"l":38.29,"n":81,"o":38.64,"t":"2026-10-09T13:30:00Z","v":19500,"vw":38.542085},{"c":38.46,"h":38.54,"l":38.305,"n":167,"o":38.32,"t":"2026-10-09T13:35:00Z","v":8373,"vw":38.46879},{"c":38.49,"h":38.65,"l":38.405,"n":340,"o":38.405,"t":"2026-10-09T13:40:00Z","v":16156,"vw":38.532795},{"c":38.41,"h":38.51,"l":38.37,"n":261,"o":38.5,"t":"2026-10-09T13:45:00Z","v":16464,"vw":38.423208},{"c":38.5,"h":38.595,"l":38.46,"n":254,"o":38.46,"t":"2026-10-09T13:50:00Z","v":11603,"vw":38.517345},{"c":38.415,"h":38.54,"l":38.38,"n":120,"o":38.47,"t":"2026-10-09T13:55:00Z","v":5086,"vw":38.470351},{"c":38.095,"h":38.42,"l":38.09,"n":771,"o":38.41,"t":"2026-10-09T14:00:00Z","v":36785,"vw":38.20706},{"c":38.19,"h":38.245,"l":38.13,"n":239,"o":38.13,"t":"2026-10-09T14:05:00Z","v":9309,"vw":38.184174},{"c":38.2501,"h":38.28,"l":38.2,"n":193,"o":38.2,"t":"2026-10-09T14:10:00Z","v":7810,"vw":38.23618},{"c":38.28,"h":38.36,"l":38.23,"n":307,"o":38.27,"t":"2026-10-09T14:15:00Z","v":18406,"vw":38.293925},{"c":38.27,"h":38.28,"l":38.2,"n":269,"o":38.26,"t":"2026-10-09T14:20:00Z","v":15111,"vw":38.246356},{"c":38.31,"h":38.31,"l":38.245,"n":196,"o":38.275,"t":"2026-10-09T14:25:00Z","v":7834,"vw":38.288396},{"c":38.21,"h":38.31,"l":38.21,"n":186,"o":38.31,"t":"2026-10-09T14:30:00Z","v":12908,"vw":38.276074},{"c":38.36,"h":38.36,"l":38.195,"n":263,"o":38.23,"t":"2026-10-09T14:35:00Z","v":9646,"vw":38.285905},{"c":38.39,"h":38.44,"l":38.365,"n":227,"o":38.365,"t":"2026-10-09T14:40:00Z","v":9211,"vw":38.393284},{"c":38.48,"h":38.51,"l":38.335,"n":304,"o":38.39,"t":"2026-10-09T14:45:00Z","v":15513,"vw":38.43463},{"c":38.39,"h":38.64,"l":38.39,"n":435,"o":38.46,"t":"2026-10-09T14:50:00Z","v":24180,"vw":38.517782},{"c":38.39,"h":38.45,"l":38.365,"n":224,"o":38.405,"t":"2026-10-09T14:55:00Z","v":10546,"vw":38.400065},{"c":38.455,"h":38.48,"l":38.39,"n":352,"o":38.39,"t":"2026-10-09T15:00:00Z","v":16961,"vw":38.44263},{"c":38.39,"h":38.45,"l":38.35,"n":195,"o":38.42,"t":"2026-10-09T15:05:00Z","v":8851,"vw":38.400062},{"c":38.485,"h":38.51,"l":38.395,"n":313,"o":38.395,"t":"2026-10-09T15:10:00Z","v":19333,"vw":38.464739},{"c":38.57,"h":38.6,"l":38.5,"n":272,"o":38.5,"t":"2026-10-09T15:15:00Z","v":12706,"vw":38.54802},{"c":38.505,"h":38.6,"l":38.5,"n":257,"o":38.59,"t":"2026-10-09T15:20:00Z","v":10527,"vw":38.532812},{"c":38.56,"h":38.61,"l":38.51,"n":294,"o":38.51,"t":"2026-10-09T15:25:00Z","v":15042,"vw":38.558355},{"c":38.6,"h":38.6,"l":38.53,"n":236,"o":38.565,"t":"2026-10-09T15:30:00Z","v":10929,"vw":38.564936},{"c":38.675,"h":38.68,"l":38.59,"n":245,"o":38.59,"t":"2026-10-09T15:35:00Z","v":10259,"vw":38.628863},{"c":38.6,"h":38.68,"l":38.6,"n":263,"o":38.68,"t":"2026-10-09T15:40:00Z","v":10279,"vw":38.635533},{"c":38.625,"h":38.64,"l":38.6,"n":133,"o":38.6,"t":"2026-10-09T15:45:00Z","v":3829,"vw":38.623333},{"c":38.64,"h":38.64,"l":38.6,"n":217,"o":38.625,"t":"2026-10-09T15:50:00Z","v":8085,"vw":38.620499},{"c":38.61,"h":38.66,"l":38.61,"n":197,"o":38.63,"t":"2026-10-09T15:55:00Z","v":7366,"vw":38.639821},{"c":38.57,"h":38.635,"l":38.51,"n":363,"o":38.605,"t":"2026-10-09T16:00:00Z","v":16394,"vw":38.562972},{"c":38.54,"h":38.59,"l":38.54,"n":244,"o":38.57,"t":"2026-10-09T16:05:00Z","v":8471,"vw":38.55514},{"c":38.53,"h":38.57,"l":38.52,"n":245,"o":38.55,"t":"2026-10-09T16:10:00Z","v":8894,"vw":38.549994},{"c":38.55,"h":38.55,"l":38.525,"n":134,"o":38.535,"t":"2026-10-09T16:15:00Z","v":5406,"vw":38.542431},{"c":38.65,"h":38.655,"l":38.53,"n":266,"o":38.555,"t":"2026-10-09T16:20:00Z","v":13111,"vw":38.573701},{"c":38.73,"h":38.73,"l":38.65,"n":189,"o":38.65,"t":"2026-10-09T16:25:00Z","v":7960,"vw":38.681399},{"c":38.715,"h":38.745,"l":38.7,"n":212,"o":38.72,"t":"2026-10-09T16:30:00Z","v":15955,"vw":38.719113},{"c":38.81,"h":38.835,"l":38.69,"n":237,"o":38.7,"t":"2026-10-09T16:35:00Z","v":13375,"vw":38.789867},{"c":38.86,"h":38.86,"l":38.79,"n":303,"o":38.82,"t":"2026-10-09T16:40:00Z","v":15417,"vw":38.813889},{"c":38.81,"h":38.87,"l":38.81,"n":283,"o":38.87,"t":"2026-10-09T16:45:00Z","v":25083,"vw":38.849111},{"c":38.84,"h":38.9,"l":38.82,"n":336,"o":38.82,"t":"2026-10-09T16:50:00Z","v":16486,"vw":38.854606},{"c":38.81,"h":38.87,"l":38.81,"n":308,"o":38.84,"t":"2026-10-09T16:55:00Z","v":12190,"vw":38.851752},{"c":38.825,"h":38.85,"l":38.8,"n":184,"o":38.83,"t":"2026-10-09T17:00:00Z","v":6490,"vw":38.826877},{"c":38.79,"h":38.865,"l":38.775,"n":219,"o":38.825,"t":"2026-10-09T17:05:00Z","v":8287,"vw":38.831355},{"c":38.65,"h":38.81,"l":38.65,"n":331,"o":38.795,"t":"2026-10-09T17:10:00Z","v":17444,"vw":38.734209},{"c":38.645,"h":38.67,"l":38.63,"n":221,"o":38.64,"t":"2026-10-09T17:15:00Z","v":9851,"vw":38.652798},{"c":38.67,"h":38.685,"l":38.63,"n":324,"o":38.66,"t":"2026-10-09T17:20:00Z","v":14260,"vw":38.655184},{"c":38.68,"h":38.715,"l":38.61,"n":382,"o":38.675,"t":"2026-10-09T17:25:00Z","v":31355,"vw":38.654973},{"c":38.68,"h":38.72,"l":38.655,"n":340,"o":38.67,"t":"2026-10-09T17:30:00Z","v":14184,"vw":38.690851},{"c":38.69,"h":38.705,"l":38.67,"n":316,"o":38.7,"t":"2026-10-09T17:35:00Z","v":11683,"vw":38.689306},{"c":38.71,"h":38.725,"l":38.68,"n":387,"o":38.695,"t":"2026-10-09T17:40:00Z","v":23842,"vw":38.699775},{"c":38.66,"h":38.71,"l":38.66,"n":286,"o":38.71,"t":"2026-10-09T17:45:00Z","v":10190,"vw":38.693764},{"c":38.675,"h":38.6801,"l":38.66,"n":234,"o":38.66,"t":"2026-10-09T17:50:00Z","v":9738,"vw":38.674929},{"c":38.71,"h":38.715,"l":38.68,"n":243,"o":38.68,"t":"2026-10-09T17:55:00Z","v":5887,"vw":38.692765},{"c":38.71,"h":38.72,"l":38.7,"n":249,"o":38.71,"t":"2026-10-09T18:00:00Z","v":7985,"vw":38.708153},{"c":38.71,"h":38.715,"l":38.7,"n":233,"o":38.71,"t":"2026-10-09T18:05:00Z","v":9544,"vw":38.704832},{"c":38.695,"h":38.73,"l":38.695,"n":325,"o":38.71,"t":"2026-10-09T18:10:00Z","v":10324,"vw":38.716715},{"c":38.68,"h":38.72,"l":38.68,"n":301,"o":38.705,"t":"2026-10-09T18:15:00Z","v":12000,"vw":38.701653},{"c":38.6,"h":38.69,"l":38.6,"n":217,"o":38.685,"t":"2026-10-09T18:20:00Z","v":7767,"vw":38.65589},{"c":38.595,"h":38.615,"l":38.59,"n":231,"o":38.6,"t":"2026-10-09T18:25:00Z","v":11362,"vw":38.60461},{"c":38.555,"h":38.59,"l":38.53,"n":321,"o":38.585,"t":"2026-10-09T18:30:00Z","v":14621,"vw":38.562216},{"c":38.57,"h":38.58,"l":38.54,"n":247,"o":38.55,"t":"2026-10-09T18:35:00Z","v":9182,"vw":38.561333},{"c":38.5611,"h":38.57,"l":38.54,"n":237,"o":38.56,"t":"2026-10-09T18:40:00Z","v":7747,"vw":38.555012},{"c":38.62,"h":38.64,"l":38.57,"n":514,"o":38.57,"t":"2026-10-09T18:45:00Z","v":25135,"vw":38.604309},{"c":38.615,"h":38.685,"l":38.61,"n":252,"o":38.615,"t":"2026-10-09T18:50:00Z","v":10078,"vw":38.642938},{"c":38.63,"h":38.63,"l":38.6,"n":237,"o":38.625,"t":"2026-10-09T18:55:00Z","v":8275,"vw":38.616566},{"c":38.64,"h":38.67,"l":38.63,"n":320,"o":38.63,"t":"2026-10-09T19:00:00Z","v":14794,"vw":38.64733},{"c":38.58,"h":38.63,"l":38.565,"n":375,"o":38.62,"t":"2026-10-09T19:05:00Z","v":19036,"vw":38.607882},{"c":38.58,"h":38.61,"l":38.58,"n":343,"o":38.58,"t":"2026-10-09T19:10:00Z","v":10719,"vw":38.593958},{"c":38.59,"h":38.59,"l":38.565,"n":328,"o":38.58,"t":"2026-10-09T19:15:00Z","v":13615,"vw":38.5833},{"c":38.58,"h":38.595,"l":38.571,"n":330,"o":38.59,"t":"2026-10-09T19:20:00Z","v":11884,"vw":38.585672},{"c":38.59,"h":38.61,"l":38.58,"n":397,"o":38.58,"t":"2026-10-09T19:25:00Z","v":17298,"vw":38.591205},{"c":38.54,"h":38.58,"l":38.51,"n":647,"o":38.58,"t":"2026-10-09T19:30:00Z","v":35935,"vw":38.559973},{"c":38.575,"h":38.61,"l":38.53,"n":568,"o":38.54,"t":"2026-10-09T19:35:00Z","v":32689,"vw":38.572914},{"c":38.525,"h":38.6,"l":38.52,"n":655,"o":38.575,"t":"2026-10-09T19:40:00Z","v":32890,"vw":38.560847},{"c":38.39,"h":38.53,"l":38.39,"n":550,"o":38.53,"t":"2026-10-09T19:45:00Z","v":27811,"vw":38.448015},{"c":38.395,"h":38.46,"l":38.3,"n":1642,"o":38.4,"t":"2026-10-09T19:50:00Z","v":108788,"vw":38.377644},{"c":38.41,"h":38.47,"l":38.39,"n":3281,"o":38.4,"t":"2026-10-09T19:55:00Z","v":244555,"vw":38.411294},{"c":38.42,"h":38.45,"l":38.42,"n":38,"o":38.42,"t":"2026-10-09T20:00:00Z","v":718645,"vw":38.420055},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-12T11:20:00Z","v":2860,"vw":38.47},{"c":37.84,"h":38.37,"l":37.77,"n":22,"o":38.37,"t":"2026-10-12T13:25:00Z","v":6905,"vw":38.174558},{"c":38.41,"h":38.52,"l":38.15,"n":72,"o":38.27,"t":"2026-10-12T13:30:00Z","v":47597,"vw":38.168663},{"c":38.36,"h":38.495,"l":38.27,"n":147,"o":38.3,"t":"2026-10-12T13:35:00Z","v":11193,"vw":38.426354},{"c":38.27,"h":38.45,"l":38.26,"n":206,"o":38.35,"t":"2026-10-12T13:40:00Z","v":14442,"vw":38.319878},{"c":38.095,"h":38.32,"l":38.07,"n":472,"o":38.31,"t":"2026-10-12T13:45:00Z","v":34199,"vw":38.187774},{"c":38.15,"h":38.21,"l":38.08,"n":303,"o":38.095,"t":"2026-10-12T13:50:00Z","v":18043,"vw":38.170656},{"c":38.26,"h":38.29,"l":38.14,"n":409,"o":38.14,"t":"2026-10-12T13:55:00Z","v":54659,"vw":38.171565},{"c":38.34,"h":38.36,"l":38.25,"n":308,"o":38.27,"t":"2026-10-12T14:00:00Z","v":20508,"vw":38.298426},{"c":38.42,"h":38.42,"l":38.32,"n":239,"o":38.32,"t":"2026-10-12T14:05:00Z","v":16020,"vw":38.341498},{"c":38.39,"h":38.51,"l":38.35,"n":317,"o":38.415,"t":"2026-10-12T14:10:00Z","v":20622,"vw":38.42006},{"c":38.295,"h":38.37,"l":38.25,"n":234,"o":38.37,"t":"2026-10-12T14:15:00Z","v":16715,"vw":38.290905},{"c":38.305,"h":38.32,"l":38.26,"n":187,"o":38.27,"t":"2026-10-12T14:20:00Z","v":8155,"vw":38.292243},{"c":38.29,"h":38.39,"l":38.255,"n":255,"o":38.31,"t":"2026-10-12T14:25:00Z","v":11879,"vw":38.340473},{"c":38.41,"h":38.42,"l":38.27,"n":354,"o":38.28,"t":"2026-10-12T14:30:00Z","v":43739,"vw":38.381175},{"c":38.43,"h":38.505,"l":38.42,"n":269,"o":38.4683,"t":"2026-10-12T14:35:00Z","v":10164,"vw":38.463525},{"c":38.42,"h":38.47,"l":38.39,"n":234,"o":38.44,"t":"2026-10-12T14:40:00Z","v":12339,"vw":38.443327},{"c":38.395,"h":38.45,"l":38.39,"n":124,"o":38.45,"t":"2026-10-12T14:45:00Z","v":8062,"vw":38.423915},{"c":38.49,"h":38.52,"l":38.39,"n":436,"o":38.42,"t":"2026-10-12T14:50:00Z","v":33466,"vw":38.436641},{"c":38.505,"h":38.52,"l":38.48,"n":233,"o":38.485,"t":"2026-10-12T14:55:00Z","v":11306,"vw":38.503627},{"c":38.495,"h":38.575,"l":38.49,"n":282,"o":38.51,"t":"2026-10-12T15:00:00Z","v":10606,"vw":38.530067},{"c":38.58,"h":38.58,"l":38.5,"n":188,"o":38.5,"t":"2026-10-12T15:05:00Z","v":8637,"vw":38.53959},{"c":38.535,"h":38.58,"l":38.5,"n":280,"o":38.58,"t":"2026-10-12T15:10:00Z","v":14392,"vw":38.537414},{"c":38.555,"h":38.57,"l":38.525,"n":163,"o":38.535,"t":"2026-10-12T15:15:00Z","v":10665,"vw":38.550043},{"c":38.61,"h":38.645,"l":38.55,"n":297,"o":38.555,"t":"2026-10-12T15:20:00Z","v":24363,"vw":38.588484},{"c":38.635,"h":38.655,"l":38.61,"n":190,"o":38.625,"t":"2026-10-12T15:25:00Z","v":8071,"vw":38.627625},{"c":38.55,"h":38.635,"l":38.54,"n":305,"o":38.635,"t":"2026-10-12T15:30:00Z","v":15983,"vw":38.585052},{"c":38.53,"h":38.58,"l":38.53,"n":208,"o":38.57,"t":"2026-10-12T15:35:00Z","v":9623,"vw":38.558254},{"c":38.53,"h":38.57,"l":38.53,"n":211,"o":38.54,"t":"2026-10-12T15:40:00Z","v":10576,"vw":38.556566},{"c":38.53,"h":38.61,"l":38.51,"n":248,"o":38.55,"t":"2026-10-12T15:45:00Z","v":12347,"vw":38.555494},{"c":38.505,"h":38.55,"l":38.485,"n":228,"o":38.5379,"t":"2026-10-12T15:50:00Z","v":13872,"vw":38.520681},{"c":38.455,"h":38.5,"l":38.44,"n":204,"o":38.495,"t":"2026-10-12T15:55:00Z","v":13103,"vw":38.47912},{"c":38.52,"h":38.52,"l":38.46,"n":196,"o":38.46,"t":"2026-10-12T16:00:00Z","v":8757,"vw":38.495059},{"c":38.47,"h":38.5,"l":38.465,"n":243,"o":38.5,"t":"2026-10-12T16:05:00Z","v":9143,"vw":38.483993},{"c":38.445,"h":38.49,"l":38.445,"n":176,"o":38.475,"t":"2026-10-12T16:10:00Z","v":6929,"vw":38.474191},{"c":38.45,"h":38.46,"l":38.445,"n":177,"o":38.445,"t":"2026-10-12T16:15:00Z","v":8430,"vw":38.45122},{"c":38.3775,"h":38.445,"l":38.3775,"n":230,"o":38.445,"t":"2026-10-12T16:20:00Z","v":16557,"vw":38.426005},{"c":38.37,"h":38.38,"l":38.34,"n":196,"o":38.375,"t":"2026-10-12T16:25:00Z","v":17594,"vw":38.369231},{"c":38.41,"h":38.41,"l":38.37,"n":206,"o":38.37,"t":"2026-10-12T16:30:00Z","v":9130,"vw":38.391784},{"c":38.415,"h":38.44,"l":38.41,"n":318,"o":38.41,"t":"2026-10-12T16:35:00Z","v":24773,"vw":38.424029},{"c":38.435,"h":38.445,"l":38.415,"n":243,"o":38.415,"t":"2026-10-12T16:40:00Z","v":13197,"vw":38.430727},{"c":38.395,"h":38.44,"l":38.395,"n":245,"o":38.435,"t":"2026-10-12T16:45:00Z","v":14314,"vw":38.420597},{"c":38.365,"h":38.395,"l":38.34,"n":334,"o":38.395,"t":"2026-10-12T16:50:00Z","v":17127,"vw":38.356299},{"c":38.38,"h":38.39,"l":38.365,"n":210,"o":38.39,"t":"2026-10-12T16:55:00Z","v":12550,"vw":38.378405},{"c":38.31,"h":38.38,"l":38.31,"n":285,"o":38.375,"t":"2026-10-12T17:00:00Z","v":19632,"vw":38.362919},{"c":38.32,"h":38.355,"l":38.31,"n":355,"o":38.31,"t":"2026-10-12T17:05:00Z","v":20110,"vw":38.332559},{"c":38.34,"h":38.3737,"l":38.32,"n":294,"o":38.32,"t":"2026-10-12T17:10:00Z","v":17367,"vw":38.348769},{"c":38.335,"h":38.36,"l":38.32,"n":362,"o":38.35,"t":"2026-10-12T17:15:00Z","v":24704,"vw":38.34348},{"c":38.315,"h":38.35,"l":38.31,"n":251,"o":38.3311,"t":"2026-10-12T17:20:00Z","v":10655,"vw":38.330313},{"c":38.37,"h":38.37,"l":38.285,"n":345,"o":38.315,"t":"2026-10-12T17:25:00Z","v":21738,"vw":38.32127},{"c":38.305,"h":38.36,"l":38.295,"n":250,"o":38.36,"t":"2026-10-12T17:30:00Z","v":13700,"vw":38.317494},{"c":38.34,"h":38.35,"l":38.32,"n":204,"o":38.32,"t":"2026-10-12T17:35:00Z","v":13565,"vw":38.341789},{"c":38.35,"h":38.365,"l":38.34,"n":166,"o":38.34,"t":"2026-10-12T17:40:00Z","v":6298,"vw":38.349197},{"c":38.325,"h":38.35,"l":38.325,"n":248,"o":38.35,"t":"2026-10-12T17:45:00Z","v":15538,"vw":38.337773},{"c":38.34,"h":38.355,"l":38.33,"n":235,"o":38.33,"t":"2026-10-12T17:50:00Z","v":9189,"vw":38.336907},{"c":38.37,"h":38.38,"l":38.34,"n":251,"o":38.34,"t":"2026-10-12T17:55:00Z","v":9950,"vw":38.355024},{"c":38.35,"h":38.38,"l":38.3325,"n":324,"o":38.38,"t":"2026-10-12T18:00:00Z","v":15827,"vw":38.352788},{"c":38.34,"h":38.37,"l":38.33,"n":249,"o":38.36,"t":"2026-10-12T18:05:00Z","v":13256,"vw":38.350942},{"c":38.3,"h":38.34,"l":38.29,"n":223,"o":38.34,"t":"2026-10-12T18:10:00Z","v":14777,"vw":38.313632},{"c":38.32,"h":38.32,"l":38.295,"n":201,"o":38.31,"t":"2026-10-12T18:15:00Z","v":9137,"vw":38.309473},{"c":38.275,"h":38.325,"l":38.24,"n":304,"o":38.32,"t":"2026-10-12T18:20:00Z","v":15298,"vw":38.286152},{"c":38.26,"h":38.295,"l":38.26,"n":235,"o":38.27,"t":"2026-10-12T18:25:00Z","v":16668,"vw":38.277293},{"c":38.25,"h":38.295,"l":38.25,"n":312,"o":38.27,"t":"2026-10-12T18:30:00Z","v":17252,"vw":38.269873},{"c":38.28,"h":38.28,"l":38.24,"n":193,"o":38.25,"t":"2026-10-12T18:35:00Z","v":8165,"vw":38.260997},{"c":38.22,"h":38.31,"l":38.215,"n":417,"o":38.27,"t":"2026-10-12T18:40:00Z","v":27990,"vw":38.26867},{"c":38.15,"h":38.21,"l":38.15,"n":340,"o":38.21,"t":"2026-10-12T18:45:00Z","v":13084,"vw":38.193133},{"c":38.125,"h":38.175,"l":38.115,"n":339,"o":38.15,"t":"2026-10-12T18:50:00Z","v":18962,"vw":38.152767},{"c":38.12,"h":38.15,"l":38.105,"n":370,"o":38.125,"t":"2026-10-12T18:55:00Z","v":13723,"vw":38.124369},{"c":38.07,"h":38.125,"l":38.05,"n":412,"o":38.12,"t":"2026-10-12T19:00:00Z","v":20038,"vw":38.079121},{"c":38.065,"h":38.08,"l":38.04,"n":319,"o":38.075,"t":"2026-10-12T19:05:00Z","v":12686,"vw":38.057533},{"c":38.13,"h":38.135,"l":38.05,"n":488,"o":38.075,"t":"2026-10-12T19:10:00Z","v":22836,"vw":38.078788},{"c":38.13,"h":38.155,"l":38.1,"n":448,"o":38.13,"t":"2026-10-12T19:15:00Z","v":32659,"vw":38.121918},{"c":38.15,"h":38.155,"l":38.12,"n":485,"o":38.13,"t":"2026-10-12T19:20:00Z","v":32646,"vw":38.138527},{"c":38.13,"h":38.185,"l":38.12,"n":950,"o":38.15,"t":"2026-10-12T19:25:00Z","v":95853,"vw":38.152881},{"c":38.12,"h":38.161,"l":38.08,"n":858,"o":38.135,"t":"2026-10-12T19:30:00Z","v":89246,"vw":38.119611},{"c":38.135,"h":38.15,"l":38.09,"n":604,"o":38.12,"t":"2026-10-12T19:35:00Z","v":30910,"vw":38.115167},{"c":38.05,"h":38.13,"l":38.05,"n":880,"o":38.13,"t":"2026-10-12T19:40:00Z","v":78554,"vw":38.098837},{"c":38.085,"h":38.1,"l":38.01,"n":781,"o":38.05,"t":"2026-10-12T19:45:00Z","v":41920,"vw":38.055569},{"c":38.169,"h":38.21,"l":38.09,"n":925,"o":38.09,"t":"2026-10-12T19:50:00Z","v":62504,"vw":38.160746},{"c":38.26,"h":38.29,"l":38.14,"n":3288,"o":38.15,"t":"2026-10-12T19:55:00Z","v":301747,"vw":38.219143},{"c":38.25,"h":38.25,"l":38.25,"n":40,"o":38.25,"t":"2026-10-12T20:00:00Z","v":435495,"vw":38.25},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-12T21:55:00Z","v":340,"vw":38},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-13T08:05:00Z","v":251,"vw":38.5},{"c":38.12,"h":38.5,"l":38.12,"n":137,"o":38.39,"t":"2026-10-13T13:30:00Z","v":41437,"vw":38.374757},{"c":38.1,"h":38.28,"l":38,"n":236,"o":38.15,"t":"2026-10-13T13:35:00Z","v":10350,"vw":38.115362},{"c":37.9525,"h":38.2099,"l":37.9525,"n":293,"o":38.115,"t":"2026-10-13T13:40:00Z","v":26824,"vw":38.005071},{"c":37.6653,"h":38.08,"l":37.665,"n":500,"o":37.975,"t":"2026-10-13T13:45:00Z","v":28254,"vw":37.901248},{"c":37.71,"h":37.7599,"l":37.6001,"n":141,"o":37.7,"t":"2026-10-13T13:50:00Z","v":8914,"vw":37.684173},{"c":37.65,"h":37.71,"l":37.57,"n":386,"o":37.71,"t":"2026-10-13T13:55:00Z","v":25254,"vw":37.656473},{"c":37.48,"h":37.64,"l":37.44,"n":644,"o":37.64,"t":"2026-10-13T14:00:00Z","v":56370,"vw":37.470334},{"c":37.195,"h":37.505,"l":37.195,"n":344,"o":37.47,"t":"2026-10-13T14:05:00Z","v":24730,"vw":37.350891},{"c":37.37,"h":37.45,"l":37.205,"n":399,"o":37.23,"t":"2026-10-13T14:10:00Z","v":45882,"vw":37.324016},{"c":37.36,"h":37.41,"l":37.325,"n":427,"o":37.385,"t":"2026-10-13T14:15:00Z","v":24645,"vw":37.371562},{"c":37.47,"h":37.5,"l":37.34,"n":414,"o":37.38,"t":"2026-10-13T14:20:00Z","v":38001,"vw":37.401924},{"c":37.53,"h":37.5798,"l":37.42,"n":432,"o":37.49,"t":"2026-10-13T14:25:00Z","v":18839,"vw":37.496379},{"c":37.26,"h":37.545,"l":37.22,"n":846,"o":37.535,"t":"2026-10-13T14:30:00Z","v":119636,"vw":37.419928},{"c":37.355,"h":37.37,"l":37.26,"n":293,"o":37.26,"t":"2026-10-13T14:35:00Z","v":32257,"vw":37.319789},{"c":37.37,"h":37.45,"l":37.31,"n":585,"o":37.35,"t":"2026-10-13T14:40:00Z","v":58939,"vw":37.393669},{"c":37.34,"h":37.4,"l":37.31,"n":245,"o":37.39,"t":"2026-10-13T14:45:00Z","v":16724,"vw":37.345714},{"c":37.42,"h":37.43,"l":37.33,"n":327,"o":37.33,"t":"2026-10-13T14:50:00Z","v":22490,"vw":37.366768},{"c":37.43,"h":37.52,"l":37.365,"n":514,"o":37.42,"t":"2026-10-13T14:55:00Z","v":59425,"vw":37.429976},{"c":37.535,"h":37.535,"l":37.385,"n":411,"o":37.45,"t":"2026-10-13T15:00:00Z","v":35857,"vw":37.432851},{"c":37.455,"h":37.55,"l":37.435,"n":259,"o":37.54,"t":"2026-10-13T15:05:00Z","v":14478,"vw":37.483822},{"c":37.52,"h":37.55,"l":37.41,"n":708,"o":37.43,"t":"2026-10-13T15:10:00Z","v":67228,"vw":37.500191},{"c":37.5,"h":37.61,"l":37.5,"n":531,"o":37.51,"t":"2026-10-13T15:15:00Z","v":31520,"vw":37.55061},{"c":37.43,"h":37.54,"l":37.41,"n":260,"o":37.52,"t":"2026-10-13T15:20:00Z","v":19010,"vw":37.462565},{"c":37.515,"h":37.52,"l":37.425,"n":291,"o":37.425,"t":"2026-10-13T15:25:00Z","v":14145,"vw":37.461126},{"c":37.535,"h":37.575,"l":37.47,"n":299,"o":37.5,"t":"2026-10-13T15:30:00Z","v":13104,"vw":37.520888},{"c":37.5,"h":37.56,"l":37.49,"n":249,"o":37.53,"t":"2026-10-13T15:35:00Z","v":11033,"vw":37.532295},{"c":37.41,"h":37.55,"l":37.4,"n":226,"o":37.54,"t":"2026-10-13T15:40:00Z","v":13027,"vw":37.4438},{"c":37.34,"h":37.375,"l":37.32,"n":223,"o":37.37,"t":"2026-10-13T15:45:00Z","v":12458,"vw":37.353447},{"c":37.35,"h":37.3701,"l":37.31,"n":187,"o":37.335,"t":"2026-10-13T15:50:00Z","v":9906,"vw":37.344333},{"c":37.28,"h":37.36,"l":37.28,"n":162,"o":37.33,"t":"2026-10-13T15:55:00Z","v":6520,"vw":37.324933},{"c":37.29,"h":37.33,"l":37.25,"n":297,"o":37.28,"t":"2026-10-13T16:00:00Z","v":16459,"vw":37.292868},{"c":37.36,"h":37.36,"l":37.28,"n":225,"o":37.28,"t":"2026-10-13T16:05:00Z","v":9442,"vw":37.330389},{"c":37.4,"h":37.42,"l":37.345,"n":126,"o":37.345,"t":"2026-10-13T16:10:00Z","v":11298,"vw":37.383301},{"c":37.5,"h":37.52,"l":37.4325,"n":222,"o":37.45,"t":"2026-10-13T16:15:00Z","v":13783,"vw":37.472882},{"c":37.485,"h":37.5,"l":37.4201,"n":230,"o":37.5,"t":"2026-10-13T16:20:00Z","v":11196,"vw":37.459198},{"c":37.46,"h":37.505,"l":37.41,"n":217,"o":37.485,"t":"2026-10-13T16:25:00Z","v":9886,"vw":37.465516},{"c":37.415,"h":37.47,"l":37.38,"n":242,"o":37.4201,"t":"2026-10-13T16:30:00Z","v":12238,"vw":37.443456},{"c":37.37,"h":37.43,"l":37.36,"n":282,"o":37.4,"t":"2026-10-13T16:35:00Z","v":22983,"vw":37.391005},{"c":37.39,"h":37.41,"l":37.32,"n":254,"o":37.375,"t":"2026-10-13T16:40:00Z","v":11312,"vw":37.379311},{"c":37.45,"h":37.45,"l":37.385,"n":204,"o":37.395,"t":"2026-10-13T16:45:00Z","v":6850,"vw":37.39943},{"c":37.359,"h":37.435,"l":37.35,"n":218,"o":37.435,"t":"2026-10-13T16:50:00Z","v":8602,"vw":37.380562},{"c":37.305,"h":37.36,"l":37.3,"n":256,"o":37.36,"t":"2026-10-13T16:55:00Z","v":10955,"vw":37.332418},{"c":37.365,"h":37.365,"l":37.25,"n":316,"o":37.29,"t":"2026-10-13T17:00:00Z","v":10708,"vw":37.293519},{"c":37.35,"h":37.38,"l":37.33,"n":231,"o":37.365,"t":"2026-10-13T17:05:00Z","v":9482,"vw":37.345873},{"c":37.24,"h":37.3599,"l":37.24,"n":315,"o":37.35,"t":"2026-10-13T17:10:00Z","v":16915,"vw":37.308612},{"c":37.26,"h":37.27,"l":37.235,"n":200,"o":37.25,"t":"2026-10-13T17:15:00Z","v":7466,"vw":37.252687},{"c":37.27,"h":37.29,"l":37.2,"n":369,"o":37.26,"t":"2026-10-13T17:20:00Z","v":19359,"vw":37.237588},{"c":37.32,"h":37.33,"l":37.27,"n":624,"o":37.28,"t":"2026-10-13T17:25:00Z","v":37785,"vw":37.289932},{"c":37.3,"h":37.34,"l":37.27,"n":305,"o":37.305,"t":"2026-10-13T17:30:00Z","v":15102,"vw":37.313648},{"c":37.31,"h":37.35,"l":37.305,"n":218,"o":37.33,"t":"2026-10-13T17:35:00Z","v":9164,"vw":37.327131},{"c":37.38,"h":37.38,"l":37.3,"n":331,"o":37.33,"t":"2026-10-13T17:40:00Z","v":19723,"vw":37.339484},{"c":37.23,"h":37.38,"l":37.23,"n":583,"o":37.3701,"t":"2026-10-13T17:45:00Z","v":40635,"vw":37.325746},{"c":37.075,"h":37.23,"l":37.075,"n":550,"o":37.23,"t":"2026-10-13T17:50:00Z","v":31564,"vw":37.177257},{"c":37.15,"h":37.15,"l":37.05,"n":379,"o":37.09,"t":"2026-10-13T17:55:00Z","v":20041,"vw":37.077909},{"c":37.14,"h":37.18,"l":37.115,"n":312,"o":37.13,"t":"2026-10-13T18:00:00Z","v":14178,"vw":37.145119},{"c":37.22,"h":37.25,"l":37.14,"n":369,"o":37.14,"t":"2026-10-13T18:05:00Z","v":18483,"vw":37.19404},{"c":37.28,"h":37.37,"l":37.21,"n":438,"o":37.21,"t":"2026-10-13T18:10:00Z","v":23034,"vw":37.324743},{"c":37.32,"h":37.33,"l":37.255,"n":398,"o":37.28,"t":"2026-10-13T18:15:00Z","v":32780,"vw":37.291147},{"c":37.28,"h":37.34,"l":37.27,"n":272,"o":37.33,"t":"2026-10-13T18:20:00Z","v":12608,"vw":37.30236},{"c":37.37,"h":37.385,"l":37.2873,"n":284,"o":37.29,"t":"2026-10-13T18:25:00Z","v":13419,"vw":37.340567},{"c":37.34,"h":37.37,"l":37.275,"n":268,"o":37.37,"t":"2026-10-13T18:30:00Z","v":16609,"vw":37.315368},{"c":37.37,"h":37.4199,"l":37.32,"n":369,"o":37.33,"t":"2026-10-13T18:35:00Z","v":20910,"vw":37.368002},{"c":37.255,"h":37.39,"l":37.255,"n":352,"o":37.37,"t":"2026-10-13T18:40:00Z","v":16335,"vw":37.361431},{"c":37.255,"h":37.275,"l":37.2,"n":308,"o":37.24,"t":"2026-10-13T18:45:00Z","v":18330,"vw":37.240832},{"c":37.4,"h":37.4,"l":37.23,"n":485,"o":37.255,"t":"2026-10-13T18:50:00Z","v":32369,"vw":37.345156},{"c":37.43,"h":37.455,"l":37.35,"n":474,"o":37.385,"t":"2026-10-13T18:55:00Z","v":26667,"vw":37.382551},{"c":37.32,"h":37.43,"l":37.315,"n":416,"o":37.42,"t":"2026-10-13T19:00:00Z","v":26169,"vw":37.369816},{"c":37.285,"h":37.37,"l":37.28,"n":392,"o":37.32,"t":"2026-10-13T19:05:00Z","v":30745,"vw":37.333833},{"c":37.37,"h":37.39,"l":37.28,"n":434,"o":37.3,"t":"2026-10-13T19:10:00Z","v":32534,"vw":37.330675},{"c":37.34,"h":37.37,"l":37.32,"n":475,"o":37.37,"t":"2026-10-13T19:15:00Z","v":42957,"vw":37.34144},{"c":37.3,"h":37.35,"l":37.275,"n":600,"o":37.34,"t":"2026-10-13T19:20:00Z","v":37179,"vw":37.306041},{"c":37.37,"h":37.375,"l":37.305,"n":471,"o":37.305,"t":"2026-10-13T19:25:00Z","v":27911,"vw":37.338086},{"c":37.34,"h":37.37,"l":37.24,"n":734,"o":37.37,"t":"2026-10-13T19:30:00Z","v":45778,"vw":37.292768},{"c":37.355,"h":37.375,"l":37.33,"n":583,"o":37.345,"t":"2026-10-13T19:35:00Z","v":38385,"vw":37.351762},{"c":37.325,"h":37.37,"l":37.265,"n":666,"o":37.355,"t":"2026-10-13T19:40:00Z","v":41702,"vw":37.30673},{"c":37.345,"h":37.345,"l":37.29,"n":716,"o":37.325,"t":"2026-10-13T19:45:00Z","v":45618,"vw":37.312182},{"c":37.3817,"h":37.4,"l":37.23,"n":1625,"o":37.35,"t":"2026-10-13T19:50:00Z","v":146511,"vw":37.341678},{"c":37.25,"h":37.41,"l":37.23,"n":2716,"o":37.4,"t":"2026-10-13T19:55:00Z","v":246833,"vw":37.291223},{"c":37.24,"h":37.33,"l":37.24,"n":66,"o":37.24,"t":"2026-10-13T20:00:00Z","v":2004933,"vw":37.240101},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-13T21:20:00Z","v":259,"vw":37.24},{"c":37.24,"h":37.24,"l":37.24,"n":5,"o":37.24,"t":"2026-10-14T12:05:00Z","v":702,"vw":37.24},{"c":37.0103,"h":37.13,"l":37,"n":41,"o":37.13,"t":"2026-10-14T12:30:00Z","v":5057,"vw":37.059981},{"c":37.05,"h":37.05,"l":37.05,"n":2,"o":37.05,"t":"2026-10-14T12:35:00Z","v":327,"vw":37.05},{"c":36.99,"h":37.01,"l":36.99,"n":8,"o":37.01,"t":"2026-10-14T12:40:00Z","v":1385,"vw":37.008493},{"c":37.1,"h":37.15,"l":37,"n":17,"o":37.15,"t":"2026-10-14T12:55:00Z","v":1203,"vw":37.091506},{"c":36.95,"h":37.15,"l":36.95,"n":462,"o":37.15,"t":"2026-10-14T13:10:00Z","v":2694,"vw":37.069586},{"c":36.76,"h":36.76,"l":36.76,"n":8,"o":36.76,"t":"2026-10-14T13:25:00Z","v":1381,"vw":36.76},{"c":36.815,"h":36.9787,"l":36.6,"n":448,"o":36.72,"t":"2026-10-14T13:30:00Z","v":63423,"vw":36.734958},{"c":36.925,"h":36.9699,"l":36.77,"n":275,"o":36.77,"t":"2026-10-14T13:35:00Z","v":22711,"vw":36.899517},{"c":36.87,"h":36.97,"l":36.83,"n":360,"o":36.92,"t":"2026-10-14T13:40:00Z","v":26775,"vw":36.90374},{"c":36.73,"h":36.81,"l":36.73,"n":269,"o":36.8,"t":"2026-10-14T13:45:00Z","v":10217,"vw":36.762118},{"c":36.605,"h":36.8,"l":36.6,"n":338,"o":36.71,"t":"2026-10-14T13:50:00Z","v":15922,"vw":36.701042},{"c":36.54,"h":36.65,"l":36.485,"n":293,"o":36.63,"t":"2026-10-14T13:55:00Z","v":15759,"vw":36.557259},{"c":36.345,"h":36.56,"l":36.32,"n":396,"o":36.52,"t":"2026-10-14T14:00:00Z","v":25748,"vw":36.434176},{"c":36.3,"h":36.354,"l":36.25,"n":392,"o":36.33,"t":"2026-10-14T14:05:00Z","v":24250,"vw":36.315138},{"c":36.15,"h":36.275,"l":36.145,"n":887,"o":36.26,"t":"2026-10-14T14:10:00Z","v":66104,"vw":36.205277},{"c":36.2,"h":36.22,"l":36.145,"n":448,"o":36.16,"t":"2026-10-14T14:15:00Z","v":50074,"vw":36.18008},{"c":36.22,"h":36.27,"l":36.165,"n":632,"o":36.19,"t":"2026-10-14T14:20:00Z","v":28100,"vw":36.228492},{"c":36.1,"h":36.21,"l":36.05,"n":781,"o":36.2069,"t":"2026-10-14T14:25:00Z","v":43601,"vw":36.11183},{"c":36.25,"h":36.255,"l":36.11,"n":402,"o":36.11,"t":"2026-10-14T14:30:00Z","v":24419,"vw":36.172337},{"c":36.165,"h":36.31,"l":36.165,"n":423,"o":36.25,"t":"2026-10-14T14:35:00Z","v":22801,"vw":36.239891},{"c":36.26,"h":36.31,"l":36.135,"n":463,"o":36.16,"t":"2026-10-14T14:40:00Z","v":25588,"vw":36.229278},{"c":36.25,"h":36.27,"l":36.21,"n":367,"o":36.25,"t":"2026-10-14T14:45:00Z","v":17843,"vw":36.250002},{"c":36.18,"h":36.38,"l":36.18,"n":663,"o":36.22,"t":"2026-10-14T14:50:00Z","v":62426,"vw":36.261588},{"c":36.125,"h":36.2,"l":36.11,"n":321,"o":36.18,"t":"2026-10-14T14:55:00Z","v":12746,"vw":36.144406},{"c":35.9817,"h":36.135,"l":35.965,"n":1344,"o":36.135,"t":"2026-10-14T15:00:00Z","v":159349,"vw":36.005416},{"c":35.83,"h":35.97,"l":35.83,"n":420,"o":35.97,"t":"2026-10-14T15:05:00Z","v":21101,"vw":35.907236},{"c":35.785,"h":35.86,"l":35.76,"n":555,"o":35.82,"t":"2026-10-14T15:10:00Z","v":27100,"vw":35.801425},{"c":35.7,"h":35.78,"l":35.7,"n":482,"o":35.78,"t":"2026-10-14T15:15:00Z","v":28729,"vw":35.741666},{"c":35.64,"h":35.7,"l":35.55,"n":703,"o":35.69,"t":"2026-10-14T15:20:00Z","v":47724,"vw":35.629569},{"c":35.625,"h":35.665,"l":35.59,"n":470,"o":35.64,"t":"2026-10-14T15:25:00Z","v":17559,"vw":35.626417},{"c":35.75,"h":35.8,"l":35.56,"n":1030,"o":35.61,"t":"2026-10-14T15:30:00Z","v":86474,"vw":35.674851},{"c":35.78,"h":35.795,"l":35.67,"n":479,"o":35.75,"t":"2026-10-14T15:35:00Z","v":33304,"vw":35.7175},{"c":35.755,"h":35.8,"l":35.73,"n":357,"o":35.8,"t":"2026-10-14T15:40:00Z","v":12923,"vw":35.757684},{"c":35.9,"h":36.015,"l":35.72,"n":1255,"o":35.75,"t":"2026-10-14T15:45:00Z","v":171987,"vw":35.942174},{"c":35.99,"h":36.01,"l":35.88,"n":455,"o":35.9,"t":"2026-10-14T15:50:00Z","v":23716,"vw":35.945447},{"c":36.06,"h":36.08,"l":35.92,"n":552,"o":35.98,"t":"2026-10-14T15:55:00Z","v":25660,"vw":36.025068},{"c":36.035,"h":36.075,"l":36.02,"n":478,"o":36.06,"t":"2026-10-14T16:00:00Z","v":26653,"vw":36.046037},{"c":36.04,"h":36.07,"l":36.025,"n":349,"o":36.035,"t":"2026-10-14T16:05:00Z","v":16388,"vw":36.044526},{"c":35.845,"h":36.025,"l":35.845,"n":347,"o":36.02,"t":"2026-10-14T16:10:00Z","v":18383,"vw":35.935596},{"c":35.69,"h":35.84,"l":35.67,"n":435,"o":35.84,"t":"2026-10-14T16:15:00Z","v":22843,"vw":35.762885},{"c":35.75,"h":35.78,"l":35.685,"n":355,"o":35.685,"t":"2026-10-14T16:20:00Z","v":14889,"vw":35.734904},{"c":35.74,"h":35.785,"l":35.73,"n":353,"o":35.75,"t":"2026-10-14T16:25:00Z","v":14164,"vw":35.76626},{"c":35.66,"h":35.725,"l":35.6,"n":868,"o":35.72,"t":"2026-10-14T16:30:00Z","v":51363,"vw":35.660009},{"c":35.725,"h":35.74,"l":35.635,"n":316,"o":35.645,"t":"2026-10-14T16:35:00Z","v":12540,"vw":35.680919},{"c":35.795,"h":35.795,"l":35.66,"n":433,"o":35.7,"t":"2026-10-14T16:40:00Z","v":24936,"vw":35.746578},{"c":35.84,"h":35.84,"l":35.765,"n":437,"o":35.79,"t":"2026-10-14T16:45:00Z","v":37951,"vw":35.790173},{"c":35.76,"h":35.885,"l":35.755,"n":375,"o":35.84,"t":"2026-10-14T16:50:00Z","v":20993,"vw":35.813151},{"c":35.775,"h":35.78,"l":35.72,"n":379,"o":35.76,"t":"2026-10-14T16:55:00Z","v":23232,"vw":35.752401},{"c":35.79,"h":35.84,"l":35.74,"n":644,"o":35.79,"t":"2026-10-14T17:00:00Z","v":27996,"vw":35.794591},{"c":35.785,"h":35.795,"l":35.69,"n":769,"o":35.795,"t":"2026-10-14T17:05:00Z","v":32005,"vw":35.767447},{"c":35.79,"h":35.83,"l":35.765,"n":580,"o":35.79,"t":"2026-10-14T17:10:00Z","v":29189,"vw":35.794986},{"c":35.825,"h":35.83,"l":35.75,"n":523,"o":35.79,"t":"2026-10-14T17:15:00Z","v":22819,"vw":35.795615},{"c":35.84,"h":35.84,"l":35.745,"n":680,"o":35.825,"t":"2026-10-14T17:20:00Z","v":31991,"vw":35.794047},{"c":35.822,"h":35.8568,"l":35.795,"n":396,"o":35.8568,"t":"2026-10-14T17:25:00Z","v":19365,"vw":35.825323},{"c":35.845,"h":35.845,"l":35.772,"n":610,"o":35.81,"t":"2026-10-14T17:30:00Z","v":49358,"vw":35.795245},{"c":35.76,"h":35.84,"l":35.76,"n":477,"o":35.84,"t":"2026-10-14T17:35:00Z","v":36154,"vw":35.798232},{"c":35.7,"h":35.765,"l":35.675,"n":523,"o":35.75,"t":"2026-10-14T17:40:00Z","v":29334,"vw":35.717402},{"c":35.605,"h":35.7,"l":35.57,"n":494,"o":35.685,"t":"2026-10-14T17:45:00Z","v":20587,"vw":35.623127},{"c":35.595,"h":35.64,"l":35.56,"n":404,"o":35.6,"t":"2026-10-14T17:50:00Z","v":25868,"vw":35.590419},{"c":35.6,"h":35.615,"l":35.56,"n":396,"o":35.61,"t":"2026-10-14T17:55:00Z","v":19182,"vw":35.593127},{"c":35.5328,"h":35.6225,"l":35.53,"n":751,"o":35.6225,"t":"2026-10-14T18:00:00Z","v":55679,"vw":35.566052},{"c":35.56,"h":35.59,"l":35.54,"n":368,"o":35.54,"t":"2026-10-14T18:05:00Z","v":31453,"vw":35.562212},{"c":35.56,"h":35.585,"l":35.47,"n":711,"o":35.55,"t":"2026-10-14T18:10:00Z","v":40621,"vw":35.532364},{"c":35.62,"h":35.64,"l":35.5,"n":388,"o":35.55,"t":"2026-10-14T18:15:00Z","v":25207,"vw":35.548041},{"c":35.56,"h":36.63,"l":35.5,"n":1256,"o":35.625,"t":"2026-10-14T18:20:00Z","v":100488,"vw":35.628364},{"c":35.595,"h":35.61,"l":35.56,"n":522,"o":35.57,"t":"2026-10-14T18:25:00Z","v":25968,"vw":35.579127},{"c":35.58,"h":35.6,"l":35.545,"n":641,"o":35.595,"t":"2026-10-14T18:30:00Z","v":19738,"vw":35.569752},{"c":35.57,"h":35.625,"l":35.56,"n":339,"o":35.57,"t":"2026-10-14T18:35:00Z","v":11745,"vw":35.589245},{"c":35.525,"h":35.59,"l":35.52,"n":524,"o":35.565,"t":"2026-10-14T18:40:00Z","v":29114,"vw":35.569394},{"c":35.455,"h":35.53,"l":35.455,"n":510,"o":35.52,"t":"2026-10-14T18:45:00Z","v":25762,"vw":35.495782},{"c":35.51,"h":35.515,"l":35.45,"n":458,"o":35.455,"t":"2026-10-14T18:50:00Z","v":21405,"vw":35.484275},{"c":35.545,"h":35.5599,"l":35.51,"n":340,"o":35.51,"t":"2026-10-14T18:55:00Z","v":14560,"vw":35.536455},{"c":35.49,"h":35.55,"l":35.48,"n":468,"o":35.53,"t":"2026-10-14T19:00:00Z","v":29691,"vw":35.522755},{"c":35.51,"h":35.54,"l":35.47,"n":473,"o":35.48,"t":"2026-10-14T19:05:00Z","v":20026,"vw":35.502482},{"c":35.46,"h":35.53,"l":35.45,"n":742,"o":35.5101,"t":"2026-10-14T19:10:00Z","v":51984,"vw":35.488961},{"c":35.565,"h":35.57,"l":35.44,"n":615,"o":35.46,"t":"2026-10-14T19:15:00Z","v":35469,"vw":35.502132},{"c":35.59,"h":35.62,"l":35.57,"n":458,"o":35.57,"t":"2026-10-14T19:20:00Z","v":24660,"vw":35.599672},{"c":35.589,"h":35.62,"l":35.54,"n":545,"o":35.59,"t":"2026-10-14T19:25:00Z","v":28969,"vw":35.58016},{"c":35.615,"h":35.68,"l":35.54,"n":807,"o":35.585,"t":"2026-10-14T19:30:00Z","v":54624,"vw":35.623098},{"c":35.445,"h":35.629,"l":35.41,"n":1127,"o":35.61,"t":"2026-10-14T19:35:00Z","v":122354,"vw":35.497826},{"c":35.54,"h":35.61,"l":35.42,"n":1443,"o":35.45,"t":"2026-10-14T19:40:00Z","v":177442,"vw":35.566493},{"c":35.57,"h":35.57,"l":35.5,"n":796,"o":35.54,"t":"2026-10-14T19:45:00Z","v":50887,"vw":35.535669},{"c":35.72,"h":35.76,"l":35.58,"n":1500,"o":35.58,"t":"2026-10-14T19:50:00Z","v":132549,"vw":35.711071},{"c":35.76,"h":35.81,"l":35.71,"n":3508,"o":35.73,"t":"2026-10-14T19:55:00Z","v":364380,"vw":35.772924},{"c":35.77,"h":35.84,"l":35.77,"n":70,"o":35.77,"t":"2026-10-14T20:00:00Z","v":505246,"vw":35.77042},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-14T20:20:00Z","v":4175,"vw":35.77},{"c":35.71,"h":35.71,"l":35.59,"n":24,"o":35.59,"t":"2026-10-14T20:40:00Z","v":828,"vw":35.650201},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-14T20:45:00Z","v":200,"vw":35.77},{"c":35.71,"h":35.77,"l":35.71,"n":10,"o":35.77,"t":"2026-10-14T22:55:00Z","v":917,"vw":35.741123},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-15T11:00:00Z","v":2860,"vw":35.77},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-15T12:10:00Z","v":200,"vw":35.77},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-15T13:05:00Z","v":502,"vw":36},{"c":35.605,"h":35.94,"l":35.48,"n":177,"o":35.77,"t":"2026-10-15T13:30:00Z","v":47416,"vw":35.859028},{"c":35.9642,"h":35.9642,"l":35.68,"n":195,"o":35.68,"t":"2026-10-15T13:35:00Z","v":8990,"vw":35.829033},{"c":35.8599,"h":36.1496,"l":35.78,"n":246,"o":36.09,"t":"2026-10-15T13:40:00Z","v":29175,"vw":35.85959},{"c":35.65,"h":35.8214,"l":35.57,"n":843,"o":35.79,"t":"2026-10-15T13:45:00Z","v":70933,"vw":35.638299},{"c":35.53,"h":35.65,"l":35.53,"n":309,"o":35.64,"t":"2026-10-15T13:50:00Z","v":14101,"vw":35.581103},{"c":35.565,"h":35.6,"l":35.5,"n":405,"o":35.545,"t":"2026-10-15T13:55:00Z","v":18190,"vw":35.551006},{"c":35.78,"h":35.82,"l":35.54,"n":865,"o":35.55,"t":"2026-10-15T14:00:00Z","v":48263,"vw":35.700743},{"c":35.655,"h":35.81,"l":35.58,"n":385,"o":35.78,"t":"2026-10-15T14:05:00Z","v":17624,"vw":35.633705},{"c":35.67,"h":35.67,"l":35.505,"n":526,"o":35.61,"t":"2026-10-15T14:10:00Z","v":33698,"vw":35.597532},{"c":35.56,"h":35.67,"l":35.545,"n":289,"o":35.67,"t":"2026-10-15T14:15:00Z","v":14640,"vw":35.580104},{"c":35.545,"h":35.545,"l":35.47,"n":336,"o":35.53,"t":"2026-10-15T14:20:00Z","v":11913,"vw":35.512087},{"c":35.55,"h":35.635,"l":35.53,"n":354,"o":35.58,"t":"2026-10-15T14:25:00Z","v":16391,"vw":35.585927},{"c":35.755,"h":35.78,"l":35.56,"n":398,"o":35.56,"t":"2026-10-15T14:30:00Z","v":15499,"vw":35.672934},{"c":35.88,"h":35.91,"l":35.71,"n":513,"o":35.755,"t":"2026-10-15T14:35:00Z","v":23701,"vw":35.801931},{"c":35.99,"h":36.07,"l":35.86,"n":377,"o":35.9,"t":"2026-10-15T14:40:00Z","v":16822,"vw":35.943428},{"c":35.97,"h":35.995,"l":35.8975,"n":273,"o":35.99,"t":"2026-10-15T14:45:00Z","v":11154,"vw":35.94103},{"c":36.015,"h":36.07,"l":35.9684,"n":494,"o":35.99,"t":"2026-10-15T14:50:00Z","v":35669,"vw":36.04482},{"c":36.09,"h":36.09,"l":35.96,"n":410,"o":36.02,"t":"2026-10-15T14:55:00Z","v":14402,"vw":36.03943},{"c":36.15,"h":36.155,"l":36.08,"n":387,"o":36.095,"t":"2026-10-15T15:00:00Z","v":34661,"vw":36.10898},{"c":36.24,"h":36.25,"l":36.12,"n":309,"o":36.17,"t":"2026-10-15T15:05:00Z","v":13369,"vw":36.170342},{"c":36.2,"h":36.29,"l":36.2,"n":297,"o":36.245,"t":"2026-10-15T15:10:00Z","v":11714,"vw":36.239504},{"c":36.23,"h":36.31,"l":36.19,"n":312,"o":36.2,"t":"2026-10-15T15:15:00Z","v":20190,"vw":36.258703},{"c":36.27,"h":36.31,"l":36.225,"n":235,"o":36.225,"t":"2026-10-15T15:20:00Z","v":7844,"vw":36.269913},{"c":36.32,"h":36.33,"l":36.24,"n":257,"o":36.25,"t":"2026-10-15T15:25:00Z","v":10622,"vw":36.277556},{"c":36.46,"h":36.46,"l":36.23,"n":507,"o":36.325,"t":"2026-10-15T15:30:00Z","v":27611,"vw":36.305519},{"c":36.36,"h":36.49,"l":36.3,"n":623,"o":36.47,"t":"2026-10-15T15:35:00Z","v":42918,"vw":36.381201},{"c":36.45,"h":36.45,"l":36.36,"n":290,"o":36.38,"t":"2026-10-15T15:40:00Z","v":14671,"vw":36.402823},{"c":36.435,"h":36.475,"l":36.43,"n":266,"o":36.44,"t":"2026-10-15T15:45:00Z","v":12650,"vw":36.45084},{"c":36.435,"h":36.47,"l":36.41,"n":381,"o":36.45,"t":"2026-10-15T15:50:00Z","v":30135,"vw":36.438803},{"c":36.47,"h":36.49,"l":36.42,"n":286,"o":36.43,"t":"2026-10-15T15:55:00Z","v":12077,"vw":36.458938},{"c":36.39,"h":36.455,"l":36.38,"n":349,"o":36.455,"t":"2026-10-15T16:00:00Z","v":24133,"vw":36.407975},{"c":36.36,"h":36.41,"l":36.32,"n":430,"o":36.39,"t":"2026-10-15T16:05:00Z","v":33601,"vw":36.357746},{"c":36.29,"h":36.3899,"l":36.275,"n":339,"o":36.37,"t":"2026-10-15T16:10:00Z","v":21989,"vw":36.321092},{"c":36.35,"h":36.39,"l":36.3,"n":261,"o":36.3,"t":"2026-10-15T16:15:00Z","v":10101,"vw":36.352546},{"c":36.4,"h":36.4,"l":36.355,"n":221,"o":36.355,"t":"2026-10-15T16:20:00Z","v":10683,"vw":36.391917},{"c":36.46,"h":36.46,"l":36.41,"n":285,"o":36.41,"t":"2026-10-15T16:25:00Z","v":12862,"vw":36.424219},{"c":36.355,"h":36.46,"l":36.35,"n":296,"o":36.45,"t":"2026-10-15T16:30:00Z","v":17772,"vw":36.407961},{"c":36.46,"h":36.46,"l":36.355,"n":236,"o":36.355,"t":"2026-10-15T16:35:00Z","v":12431,"vw":36.41262},{"c":36.45,"h":36.48,"l":36.43,"n":167,"o":36.46,"t":"2026-10-15T16:40:00Z","v":5823,"vw":36.451709},{"c":36.545,"h":36.575,"l":36.46,"n":376,"o":36.46,"t":"2026-10-15T16:45:00Z","v":21359,"vw":36.505497},{"c":36.49,"h":36.575,"l":36.465,"n":253,"o":36.56,"t":"2026-10-15T16:50:00Z","v":12563,"vw":36.515126},{"c":36.55,"h":36.55,"l":36.51,"n":73,"o":36.51,"t":"2026-10-15T16:55:00Z","v":2563,"vw":36.523197},{"c":36.69,"h":36.7,"l":36.68,"n":118,"o":36.7,"t":"2026-10-15T18:10:00Z","v":5061,"vw":36.693655},{"c":36.7,"h":36.725,"l":36.665,"n":412,"o":36.7,"t":"2026-10-15T18:15:00Z","v":19205,"vw":36.698831},{"c":36.74,"h":36.75,"l":36.7,"n":285,"o":36.71,"t":"2026-10-15T18:20:00Z","v":11856,"vw":36.717154},{"c":36.81,"h":36.815,"l":36.75,"n":354,"o":36.75,"t":"2026-10-15T18:25:00Z","v":15028,"vw":36.789685},{"c":36.76,"h":36.81,"l":36.76,"n":339,"o":36.81,"t":"2026-10-15T18:30:00Z","v":13858,"vw":36.788799},{"c":36.73,"h":36.76,"l":36.73,"n":234,"o":36.76,"t":"2026-10-15T18:35:00Z","v":8982,"vw":36.738141},{"c":36.765,"h":36.785,"l":36.71,"n":382,"o":36.74,"t":"2026-10-15T18:40:00Z","v":22616,"vw":36.735785},{"c":36.8,"h":36.81,"l":36.775,"n":226,"o":36.775,"t":"2026-10-15T18:45:00Z","v":6608,"vw":36.796082},{"c":36.8441,"h":36.86,"l":36.8,"n":312,"o":36.8,"t":"2026-10-15T18:50:00Z","v":11893,"vw":36.836196},{"c":36.815,"h":36.86,"l":36.805,"n":326,"o":36.85,"t":"2026-10-15T18:55:00Z","v":12243,"vw":36.828188},{"c":36.82,"h":36.855,"l":36.805,"n":344,"o":36.83,"t":"2026-10-15T19:00:00Z","v":15962,"vw":36.835503},{"c":36.8295,"h":36.84,"l":36.81,"n":284,"o":36.81,"t":"2026-10-15T19:05:00Z","v":16143,"vw":36.822484},{"c":36.835,"h":36.85,"l":36.77,"n":353,"o":36.825,"t":"2026-10-15T19:10:00Z","v":14834,"vw":36.818556},{"c":36.77,"h":36.84,"l":36.76,"n":498,"o":36.84,"t":"2026-10-15T19:15:00Z","v":27654,"vw":36.800173},{"c":36.79,"h":36.8,"l":36.77,"n":519,"o":36.78,"t":"2026-10-15T19:20:00Z","v":21998,"vw":36.784851},{"c":36.675,"h":36.785,"l":36.66,"n":533,"o":36.785,"t":"2026-10-15T19:25:00Z","v":26453,"vw":36.727056},{"c":36.78,"h":36.78,"l":36.675,"n":462,"o":36.69,"t":"2026-10-15T19:30:00Z","v":19268,"vw":36.711883},{"c":36.835,"h":36.85,"l":36.76,"n":457,"o":36.775,"t":"2026-10-15T19:35:00Z","v":18928,"vw":36.812277},{"c":36.93,"h":36.94,"l":36.81,"n":663,"o":36.85,"t":"2026-10-15T19:40:00Z","v":50947,"vw":36.87379},{"c":36.84,"h":36.935,"l":36.8,"n":810,"o":36.92,"t":"2026-10-15T19:45:00Z","v":51990,"vw":36.885374},{"c":36.865,"h":37.01,"l":36.81,"n":2353,"o":36.85,"t":"2026-10-15T19:50:00Z","v":205943,"vw":36.875259},{"c":36.82,"h":36.9,"l":36.78,"n":3674,"o":36.85,"t":"2026-10-15T19:55:00Z","v":357106,"vw":36.828327},{"c":36.93,"h":36.93,"l":36.81,"n":49,"o":36.81,"t":"2026-10-15T20:00:00Z","v":1481319,"vw":36.810018}],"history":[{"c":48.62,"h":48.68,"l":47.69,"n":19830,"o":48.5,"t":"2024-10-14T04:00:00Z","v":1876667,"vw":48.338466},{"c":48.6,"h":49.01,"l":48.12,"n":20703,"o":48.73,"t":"2024-10-15T04:00:00Z","v":2575981,"vw":48.629361},{"c":49.42,"h":49.75,"l":49.06,"n":24041,"o":49.2,"t":"2024-10-16T04:00:00Z","v":2057284,"vw":49.470578},{"c":51.34,"h":51.3994,"l":49.54,"n":33637,"o":49.61,"t":"2024-10-17T04:00:00Z","v":8815391,"vw":50.951814},{"c":52.28,"h":52.73,"l":51,"n":21811,"o":51.42,"t":"2024-10-18T04:00:00Z","v":4248185,"vw":52.135325},{"c":51.33,"h":52.4,"l":51.26,"n":22338,"o":52.11,"t":"2024-10-21T04:00:00Z","v":2258682,"vw":51.5347},{"c":49.75,"h":51.1,"l":49.73,"n":23468,"o":50.97,"t":"2024-10-22T04:00:00Z","v":1909251,"vw":50.050786},{"c":49.25,"h":50.55,"l":48.99,"n":21243,"o":49.62,"t":"2024-10-23T04:00:00Z","v":1563025,"vw":49.407453},{"c":50.11,"h":50.4,"l":49.55,"n":14617,"o":49.97,"t":"2024-10-24T04:00:00Z","v":853967,"vw":50.100642},{"c":50.22,"h":50.7864,"l":49.615,"n":16873,"o":50.39,"t":"2024-10-25T04:00:00Z","v":1236989,"vw":50.080265},{"c":50.92,"h":50.96,"l":50.35,"n":15970,"o":50.35,"t":"2024-10-28T04:00:00Z","v":1044569,"vw":50.822848},{"c":51.12,"h":51.28,"l":50.26,"n":18673,"o":50.27,"t":"2024-10-29T04:00:00Z","v":2333755,"vw":51.027193},{"c":51.09,"h":51.8734,"l":50.93,"n":19617,"o":51.05,"t":"2024-10-30T04:00:00Z","v":1027839,"vw":51.317221},{"c":50.03,"h":51.0581,"l":49.74,"n":15856,"o":50.96,"t":"2024-10-31T04:00:00Z","v":2631608,"vw":50.28155},{"c":49.92,"h":51.19,"l":49.89,"n":22119,"o":50.53,"t":"2024-11-01T04:00:00Z","v":1289183,"vw":50.29414},{"c":49.06,"h":50.445,"l":48.93,"n":18672,"o":49.56,"t":"2024-11-04T05:00:00Z","v":1204459,"vw":49.405543},{"c":49.455,"h":49.8883,"l":49.09,"n":22241,"o":49.3,"t":"2024-11-05T05:00:00Z","v":1811560,"vw":49.440701},{"c":54.23,"h":54.52,"l":52.51,"n":58283,"o":54,"t":"2024-11-06T05:00:00Z","v":6017032,"vw":53.671614},{"c":52.35,"h":54,"l":50.24,"n":65102,"o":54,"t":"2024-11-07T05:00:00Z","v":5106587,"vw":51.614122},{"c":52.33,"h":52.48,"l":51.26,"n":38322,"o":52.35,"t":"2024-11-08T05:00:00Z","v":3324443,"vw":51.917919},{"c":53.3,"h":53.92,"l":51.9,"n":43708,"o":53.11,"t":"2024-11-11T05:00:00Z","v":7385524,"vw":53.154441},{"c":52.27,"h":53.33,"l":51.33,"n":27038,"o":53.24,"t":"2024-11-12T05:00:00Z","v":2779739,"vw":52.081828},{"c":51.34,"h":52.75,"l":51.26,"n":26150,"o":52.17,"t":"2024-11-13T05:00:00Z","v":1868366,"vw":51.747457},{"c":51.09,"h":51.97,"l":51.01,"n":24451,"o":51.16,"t":"2024-11-14T05:00:00Z","v":1388443,"vw":51.307569},{"c":50.46,"h":51.31,"l":49.8,"n":29380,"o":50.5,"t":"2024-11-15T05:00:00Z","v":2140599,"vw":50.430464},{"c":50.86,"h":50.98,"l":49.75,"n":27265,"o":50.06,"t":"2024-11-18T05:00:00Z","v":2041847,"vw":50.656209},{"c":51.14,"h":51.39,"l":50.03,"n":20170,"o":50.04,"t":"2024-11-19T05:00:00Z","v":2232215,"vw":51.077478},{"c":51.23,"h":51.465,"l":50.02,"n":20090,"o":51.16,"t":"2024-11-20T05:00:00Z","v":2100638,"vw":50.950464},{"c":52.79,"h":53,"l":51.24,"n":28511,"o":51.41,"t":"2024-11-21T05:00:00Z","v":4177491,"vw":52.61635},{"c":53.65,"h":53.72,"l":52.76,"n":25495,"o":52.76,"t":"2024-11-22T05:00:00Z","v":2523834,"vw":53.487317},{"c":54.39,"h":55.11,"l":53.63,"n":26219,"o":53.98,"t":"2024-11-25T05:00:00Z","v":2418509,"vw":54.517456},{"c":53.52,"h":54.32,"l":53.38,"n":25305,"o":54,"t":"2024-11-26T05:00:00Z","v":2262564,"vw":53.593151},{"c":52.7,"h":54.2,"l":52.47,"n":25024,"o":53.83,"t":"2024-11-27T05:00:00Z","v":1873598,"vw":52.888545},{"c":53.23,"h":53.57,"l":53.12,"n":8469,"o":53.22,"t":"2024-11-29T05:00:00Z","v":2114837,"vw":53.335351},{"c":52.78,"h":53.745,"l":52.5,"n":24221,"o":53.34,"t":"2024-12-02T05:00:00Z","v":6225235,"vw":52.876585},{"c":52.48,"h":53.28,"l":52.2792,"n":20737,"o":52.85,"t":"2024-12-03T05:00:00Z","v":1545997,"vw":52.55167},{"c":52.67,"h":52.79,"l":52.075,"n":19781,"o":52.17,"t":"2024-12-04T05:00:00Z","v":1849043,"vw":52.509645},{"c":52.76,"h":53.39,"l":52.32,"n":22431,"o":52.94,"t":"2024-12-05T05:00:00Z","v":1720867,"vw":52.918775},{"c":52.85,"h":53.24,"l":52.405,"n":22514,"o":52.88,"t":"2024-12-06T05:00:00Z","v":1604190,"vw":52.701612},{"c":52.74,"h":54.56,"l":52.66,"n":23544,"o":53.27,"t":"2024-12-09T05:00:00Z","v":2262357,"vw":53.056966},{"c":52.39,"h":52.875,"l":51.805,"n":22906,"o":52.78,"t":"2024-12-10T05:00:00Z","v":2375875,"vw":52.417508},{"c":54.81,"h":54.92,"l":52.975,"n":29554,"o":53.03,"t":"2024-12-11T05:00:00Z","v":2856519,"vw":54.462793},{"c":53.07,"h":54.81,"l":52.83,"n":22423,"o":54.74,"t":"2024-12-12T05:00:00Z","v":1701171,"vw":53.278675},{"c":52.64,"h":54.05,"l":52.38,"n":19152,"o":53.52,"t":"2024-12-13T05:00:00Z","v":1261164,"vw":52.865063},{"c":52.76,"h":53.54,"l":52.65,"n":22480,"o":53.17,"t":"2024-12-16T05:00:00Z","v":1886295,"vw":52.968752},{"c":51.78,"h":52.86,"l":51.21,"n":25197,"o":52.23,"t":"2024-12-17T05:00:00Z","v":2685217,"vw":51.754151},{"c":48.97,"h":52.58,"l":48.73,"n":22309,"o":51.85,"t":"2024-12-18T05:00:00Z","v":2465211,"vw":49.716115},{"c":49.03,"h":50.33,"l":48.87,"n":31024,"o":49.97,"t":"2024-12-19T05:00:00Z","v":2779252,"vw":49.29616},{"c":50.22,"h":50.86,"l":48.615,"n":32040,"o":48.65,"t":"2024-12-20T05:00:00Z","v":3999266,"vw":50.200529},{"c":50.15,"h":50.485,"l":49.63,"n":16219,"o":49.87,"t":"2024-12-23T05:00:00Z","v":1047101,"vw":50.120821},{"c":51.18,"h":51.24,"l":50.265,"n":8031,"o":50.49,"t":"2024-12-24T05:00:00Z","v":641393,"vw":51.100785},{"c":51.98,"h":52.08,"l":50.905,"n":16489,"o":51.04,"t":"2024-12-26T05:00:00Z","v":1284273,"vw":51.805338},{"c":50.87,"h":51.64,"l":50.41,"n":14407,"o":51.44,"t":"2024-12-27T05:00:00Z","v":961375,"vw":50.890091},{"c":50.52,"h":50.905,"l":49.345,"n":16283,"o":50.07,"t":"2024-12-30T05:00:00Z","v":972774,"vw":50.498922},{"c":50.49,"h":51.135,"l":50.29,"n":12114,"o":50.63,"t":"2024-12-31T05:00:00Z","v":765573,"vw":50.542881},{"c":50.73,"h":51.15,"l":50.15,"n":23033,"o":50.46,"t":"2025-01-02T05:00:00Z","v":1902870,"vw":50.638312},{"c":51.83,"h":52.08,"l":50.76,"n":23712,"o":51.57,"t":"2025-01-03T05:00:00Z","v":1943895,"vw":51.569413},{"c":52.7,"h":53.51,"l":52.14,"n":42216,"o":52.58,"t":"2025-01-06T05:00:00Z","v":2531239,"vw":52.888978},{"c":51.55,"h":53.33,"l":50.81,"n":31886,"o":53.08,"t":"2025-01-07T05:00:00Z","v":1999652,"vw":51.752769},{"c":52.31,"h":52.64,"l":51.15,"n":21560,"o":51.23,"t":"2025-01-08T05:00:00Z","v":1603972,"vw":52.199411},{"c":50.32,"h":51.835,"l":49.77,"n":27005,"o":51.46,"t":"2025-01-10T05:00:00Z","v":2232341,"vw":50.454093},{"c":50.54,"h":50.68,"l":49.25,"n":23529,"o":49.6,"t":"2025-01-13T05:00:00Z","v":2032087,"vw":50.363399},{"c":51.82,"h":52.2128,"l":50.82,"n":21525,"o":51,"t":"2025-01-14T05:00:00Z","v":1821038,"vw":51.683301},{"c":53.9,"h":54.47,"l":53.5,"n":24629,"o":53.71,"t":"2025-01-15T05:00:00Z","v":1800060,"vw":53.881749},{"c":54.27,"h":54.7744,"l":53.88,"n":25426,"o":54,"t":"2025-01-16T05:00:00Z","v":2423123,"vw":54.350917},{"c":55.24,"h":55.6515,"l":54.61,"n":22482,"o":55,"t":"2025-01-17T05:00:00Z","v":1709765,"vw":55.213399},{"c":56.41,"h":56.755,"l":55.73,"n":28151,"o":55.9,"t":"2025-01-21T05:00:00Z","v":2892624,"vw":56.413732},{"c":56.62,"h":56.84,"l":56.05,"n":19971,"o":56.58,"t":"2025-01-22T05:00:00Z","v":1847727,"vw":56.435339},{"c":56.96,"h":57.34,"l":56.11,"n":28030,"o":56.31,"t":"2025-01-23T05:00:00Z","v":2017946,"vw":56.844728},{"c":56.83,"h":57.23,"l":56.55,"n":18014,"o":56.79,"t":"2025-01-24T05:00:00Z","v":1172516,"vw":56.818873},{"c":55.76,"h":55.84,"l":54.8,"n":25953,"o":55.63,"t":"2025-01-27T05:00:00Z","v":1550130,"vw":55.424991},{"c":56.95,"h":57.04,"l":55.55,"n":19613,"o":55.71,"t":"2025-01-28T05:00:00Z","v":1437015,"vw":56.515768},{"c":56.35,"h":57.5,"l":56.14,"n":19789,"o":56.86,"t":"2025-01-29T05:00:00Z","v":1422424,"vw":56.608643},{"c":56.31,"h":57.24,"l":55.91,"n":21369,"o":57.02,"t":"2025-01-30T05:00:00Z","v":1391463,"vw":56.593374},{"c":56.16,"h":57.38,"l":56.08,"n":18249,"o":56.6,"t":"2025-01-31T05:00:00Z","v":1453521,"vw":56.449233},{"c":54.18,"h":54.9,"l":53.3609,"n":26084,"o":54.03,"t":"2025-02-03T05:00:00Z","v":1641421,"vw":54.319247},{"c":52.18,"h":54.23,"l":51.62,"n":29280,"o":54.23,"t":"2025-02-04T05:00:00Z","v":2063920,"vw":52.315178},{"c":52.58,"h":52.78,"l":51.42,"n":26106,"o":52.25,"t":"2025-02-05T05:00:00Z","v":2360973,"vw":52.311365},{"c":52.58,"h":53.56,"l":52.05,"n":34287,"o":53.16,"t":"2025-02-06T05:00:00Z","v":2710286,"vw":52.653966},{"c":52.49,"h":53,"l":52.1111,"n":35608,"o":52.84,"t":"2025-02-07T05:00:00Z","v":2413737,"vw":52.513493},{"c":51.48,"h":52.9,"l":51.4,"n":32281,"o":52.8,"t":"2025-02-10T05:00:00Z","v":3369362,"vw":51.715016},{"c":49.58,"h":51.71,"l":47.99,"n":48743,"o":51.71,"t":"2025-02-11T05:00:00Z","v":5612180,"vw":49.131274},{"c":49.95,"h":50.03,"l":47.775,"n":38628,"o":48.565,"t":"2025-02-12T05:00:00Z","v":3442266,"vw":49.345538},{"c":51.03,"h":51.53,"l":50.275,"n":41510,"o":50.4,"t":"2025-02-13T05:00:00Z","v":4022269,"vw":51.062511},{"c":51.77,"h":52.05,"l":51.09,"n":26835,"o":51.35,"t":"2025-02-14T05:00:00Z","v":3989413,"vw":51.589599},{"c":53.45,"h":53.47,"l":51.92,"n":30806,"o":52.1,"t":"2025-02-18T05:00:00Z","v":3036283,"vw":53.09948},{"c":52.51,"h":53.435,"l":52.475,"n":34702,"o":53.17,"t":"2025-02-19T05:00:00Z","v":3876055,"vw":52.768136},{"c":52.01,"h":52.88,"l":50.78,"n":35587,"o":52.52,"t":"2025-02-20T05:00:00Z","v":2816133,"vw":51.627999},{"c":49.86,"h":52.14,"l":49.44,"n":31244,"o":51.94,"t":"2025-02-21T05:00:00Z","v":2848707,"vw":50.021707},{"c":49.43,"h":50.36,"l":48.5,"n":28308,"o":50.23,"t":"2025-02-24T05:00:00Z","v":2340583,"vw":49.470343},{"c":48.89,"h":49.64,"l":48.02,"n":26274,"o":49.57,"t":"2025-02-25T05:00:00Z","v":1735474,"vw":48.818985},{"c":49.61,"h":50.48,"l":48.96,"n":20035,"o":49.23,"t":"2025-02-26T05:00:00Z","v":1442835,"vw":49.832125},{"c":48.54,"h":50.63,"l":48.42,"n":23477,"o":50.12,"t":"2025-02-27T05:00:00Z","v":1676645,"vw":49.415658},{"c":49.84,"h":49.85,"l":48.36,"n":21604,"o":48.46,"t":"2025-02-28T05:00:00Z","v":1962930,"vw":49.387367},{"c":48.27,"h":50.46,"l":47.825,"n":24675,"o":50.13,"t":"2025-03-03T05:00:00Z","v":1629804,"vw":48.962214},{"c":45.06,"h":47.63,"l":44.51,"n":36703,"o":47.57,"t":"2025-03-04T05:00:00Z","v":3349723,"vw":45.525554},{"c":46.16,"h":46.21,"l":44.44,"n":33960,"o":45.44,"t":"2025-03-05T05:00:00Z","v":2607823,"vw":45.561875},{"c":43.55,"h":45.61,"l":43.46,"n":43886,"o":45,"t":"2025-03-06T05:00:00Z","v":3897176,"vw":44.374504},{"c":43,"h":43.57,"l":41.29,"n":41218,"o":43.57,"t":"2025-03-07T05:00:00Z","v":3438132,"vw":42.736348},{"c":40.03,"h":42.01,"l":39.435,"n":46011,"o":42.01,"t":"2025-03-10T04:00:00Z","v":4262587,"vw":40.388329},{"c":41.07,"h":41.65,"l":39.6825,"n":40434,"o":40.03,"t":"2025-03-11T04:00:00Z","v":3548211,"vw":40.727011},{"c":42.03,"h":42.79,"l":40.97,"n":50006,"o":42.27,"t":"2025-03-12T04:00:00Z","v":3937032,"vw":42.117509},{"c":40.5,"h":42.1825,"l":39.76,"n":46864,"o":42.1,"t":"2025-03-13T04:00:00Z","v":2941165,"vw":40.813827},{"c":42.36,"h":42.49,"l":41.21,"n":26339,"o":41.6,"t":"2025-03-14T04:00:00Z","v":1869923,"vw":42.190611},{"c":43.64,"h":44,"l":42.38,"n":35506,"o":42.51,"t":"2025-03-17T04:00:00Z","v":2755910,"vw":43.388603},{"c":42.2,"h":43.9,"l":41.93,"n":35919,"o":43.26,"t":"2025-03-18T04:00:00Z","v":5442215,"vw":42.268683},{"c":43.46,"h":44,"l":41.79,"n":37476,"o":42.2,"t":"2025-03-19T04:00:00Z","v":5343825,"vw":43.396362},{"c":43.81,"h":43.97,"l":42.63,"n":31917,"o":42.79,"t":"2025-03-20T04:00:00Z","v":2785096,"vw":43.685085},{"c":44.13,"h":44.42,"l":42.9663,"n":33667,"o":43.325,"t":"2025-03-21T04:00:00Z","v":3643755,"vw":44.043322},{"c":46.24,"h":46.62,"l":44.51,"n":34469,"o":45.05,"t":"2025-03-24T04:00:00Z","v":2724063,"vw":46.186938},{"c":46.53,"h":46.84,"l":45.69,"n":21225,"o":46.57,"t":"2025-03-25T04:00:00Z","v":1853245,"vw":46.443099},{"c":46.12,"h":46.86,"l":45.647,"n":32370,"o":46.36,"t":"2025-03-26T04:00:00Z","v":2722411,"vw":46.050774},{"c":45.09,"h":45.99,"l":44.94,"n":30586,"o":45.57,"t":"2025-03-27T04:00:00Z","v":2932237,"vw":45.324073},{"c":43.15,"h":44.91,"l":42.5,"n":26601,"o":44.84,"t":"2025-03-28T04:00:00Z","v":1714430,"vw":43.176498},{"c":43.59,"h":43.9,"l":41.39,"n":27497,"o":42.38,"t":"2025-03-31T04:00:00Z","v":2002627,"vw":43.173485},{"c":44.27,"h":44.41,"l":42.628,"n":24606,"o":43.58,"t":"2025-04-01T04:00:00Z","v":1829039,"vw":43.906735},{"c":46.31,"h":46.4,"l":43.2,"n":33965,"o":43.33,"t":"2025-04-02T04:00:00Z","v":2489082,"vw":45.769334},{"c":38.71,"h":42.8,"l":38.62,"n":69444,"o":42.18,"t":"2025-04-03T04:00:00Z","v":5832331,"vw":39.857476},{"c":35.89,"h":36.98,"l":33.02,"n":85125,"o":36.54,"t":"2025-04-04T04:00:00Z","v":7130418,"vw":35.406349},{"c":36.92,"h":38.72,"l":33.5,"n":84864,"o":33.67,"t":"2025-04-07T04:00:00Z","v":7113924,"vw":36.380856},{"c":35.42,"h":39.21,"l":34.74,"n":77421,"o":38.982,"t":"2025-04-08T04:00:00Z","v":8872366,"vw":36.271989},{"c":39.56,"h":41.65,"l":33.59,"n":97055,"o":34.24,"t":"2025-04-09T04:00:00Z","v":10598422,"vw":37.87332},{"c":36.63,"h":38.71,"l":35.74,"n":49258,"o":38.35,"t":"2025-04-10T04:00:00Z","v":4331896,"vw":36.802287},{"c":36.23,"h":36.74,"l":34.74,"n":44956,"o":36.14,"t":"2025-04-11T04:00:00Z","v":4744992,"vw":35.961843},{"c":36.59,"h":37.3475,"l":36.25,"n":47481,"o":37.21,"t":"2025-04-14T04:00:00Z","v":5582205,"vw":36.697474},{"c":36.97,"h":37.62,"l":36.52,"n":43901,"o":36.7,"t":"2025-04-15T04:00:00Z","v":4926959,"vw":36.915766},{"c":35.25,"h":36.87,"l":34.62,"n":43677,"o":36.25,"t":"2025-04-16T04:00:00Z","v":3531750,"vw":35.468811},{"c":35.84,"h":36.27,"l":35.55,"n":33817,"o":35.55,"t":"2025-04-17T04:00:00Z","v":3036030,"vw":35.944361},{"c":34.78,"h":35.5,"l":34.01,"n":34333,"o":35.24,"t":"2025-04-21T04:00:00Z","v":7447935,"vw":34.629332},{"c":35.69,"h":36.365,"l":35.24,"n":32456,"o":35.48,"t":"2025-04-22T04:00:00Z","v":2354901,"vw":35.782637},{"c":36.59,"h":39,"l":36.495,"n":30780,"o":37.63,"t":"2025-04-23T04:00:00Z","v":5377182,"vw":37.123558},{"c":38.79,"h":38.94,"l":36.63,"n":28437,"o":36.95,"t":"2025-04-24T04:00:00Z","v":1751760,"vw":38.510178},{"c":39.03,"h":39.37,"l":38.25,"n":27201,"o":38.48,"t":"2025-04-25T04:00:00Z","v":1652767,"vw":39.015186},{"c":39.1,"h":39.96,"l":38.5488,"n":19995,"o":38.95,"t":"2025-04-28T04:00:00Z","v":1460936,"vw":39.171622},{"c":39.13,"h":39.29,"l":38.46,"n":22513,"o":38.87,"t":"2025-04-29T04:00:00Z","v":2253036,"vw":39.055051},{"c":38.64,"h":38.82,"l":37.34,"n":25168,"o":38.27,"t":"2025-04-30T04:00:00Z","v":3183176,"vw":38.471886},{"c":39.16,"h":39.89,"l":38.36,"n":20892,"o":38.98,"t":"2025-05-01T04:00:00Z","v":1641487,"vw":39.378419},{"c":40.76,"h":41.165,"l":39.605,"n":24833,"o":39.94,"t":"2025-05-02T04:00:00Z","v":1754572,"vw":40.70568},{"c":40.5,"h":41.54,"l":40.08,"n":30972,"o":40.24,"t":"2025-05-05T04:00:00Z","v":2109160,"vw":40.879681},{"c":39.97,"h":40.57,"l":39.48,"n":33665,"o":39.92,"t":"2025-05-06T04:00:00Z","v":2211936,"vw":40.100027},{"c":39.95,"h":40.75,"l":39.605,"n":41846,"o":40.2,"t":"2025-05-07T04:00:00Z","v":3260986,"vw":40.075498},{"c":41.26,"h":42.3078,"l":40.73,"n":61567,"o":40.78,"t":"2025-05-08T04:00:00Z","v":4044698,"vw":41.509737},{"c":42.04,"h":42.6999,"l":41.52,"n":49599,"o":42,"t":"2025-05-09T04:00:00Z","v":2587094,"vw":42.131299},{"c":45.62,"h":46.69,"l":44.6601,"n":44525,"o":45.65,"t":"2025-05-12T04:00:00Z","v":3508708,"vw":45.445747},{"c":45.97,"h":46.73,"l":45.53,"n":34898,"o":45.81,"t":"2025-05-13T04:00:00Z","v":2777205,"vw":46.203872},{"c":47.05,"h":47.0799,"l":46.02,"n":29745,"o":46.21,"t":"2025-05-14T04:00:00Z","v":2391477,"vw":46.82823},{"c":47,"h":47.02,"l":45.9,"n":44600,"o":46.48,"t":"2025-05-15T04:00:00Z","v":5258173,"vw":46.661308},{"c":47.42,"h":47.84,"l":46.74,"n":43984,"o":47,"t":"2025-05-16T04:00:00Z","v":3457616,"vw":47.471204},{"c":47.9,"h":47.93,"l":45.7838,"n":37445,"o":45.97,"t":"2025-05-19T04:00:00Z","v":3070648,"vw":47.527643},{"c":46.71,"h":47.95,"l":46.66,"n":42675,"o":47.54,"t":"2025-05-20T04:00:00Z","v":3519898,"vw":47.138517},{"c":43.85,"h":46.27,"l":43.79,"n":35439,"o":46.01,"t":"2025-05-21T04:00:00Z","v":2717137,"vw":44.694269},{"c":44.43,"h":44.55,"l":43.55,"n":29773,"o":43.72,"t":"2025-05-22T04:00:00Z","v":2302490,"vw":44.270924},{"c":44.27,"h":44.39,"l":43.19,"n":19068,"o":43.28,"t":"2025-05-23T04:00:00Z","v":1766878,"vw":44.174249},{"c":46.14,"h":46.37,"l":44.465,"n":32040,"o":45.14,"t":"2025-05-27T04:00:00Z","v":3054175,"vw":45.987623},{"c":45.75,"h":46.3,"l":45.535,"n":21696,"o":46.07,"t":"2025-05-28T04:00:00Z","v":1591109,"vw":45.788418},{"c":45.88,"h":46.44,"l":45.22,"n":31062,"o":46.25,"t":"2025-05-29T04:00:00Z","v":2584174,"vw":45.754102},{"c":45.2,"h":45.54,"l":44.195,"n":25813,"o":45.54,"t":"2025-05-30T04:00:00Z","v":2527340,"vw":45.040202},{"c":45.08,"h":45.3,"l":43.98,"n":24468,"o":45.15,"t":"2025-06-02T04:00:00Z","v":1801463,"vw":44.936848},{"c":45.27,"h":45.75,"l":44.63,"n":29105,"o":45.12,"t":"2025-06-03T04:00:00Z","v":1826316,"vw":45.261705},{"c":45.09,"h":45.7199,"l":45.03,"n":21568,"o":45.47,"t":"2025-06-04T04:00:00Z","v":1550186,"vw":45.241751},{"c":45.24,"h":45.65,"l":44.75,"n":16703,"o":45.12,"t":"2025-06-05T04:00:00Z","v":1165851,"vw":45.230795},{"c":46.28,"h":46.54,"l":45.82,"n":20993,"o":46.13,"t":"2025-06-06T04:00:00Z","v":1331861,"vw":46.217425},{"c":46.58,"h":47.33,"l":46.1762,"n":23278,"o":46.69,"t":"2025-06-09T04:00:00Z","v":1416086,"vw":46.816495},{"c":46.82,"h":47.345,"l":46.22,"n":23835,"o":46.6,"t":"2025-06-10T04:00:00Z","v":2914131,"vw":46.795452},{"c":47.43,"h":47.76,"l":46.69,"n":26791,"o":47.01,"t":"2025-06-11T04:00:00Z","v":1693236,"vw":47.438651},{"c":47.72,"h":48.03,"l":46.4,"n":27963,"o":46.81,"t":"2025-06-12T04:00:00Z","v":2335231,"vw":47.635269},{"c":46.19,"h":47.11,"l":45.91,"n":26474,"o":46.78,"t":"2025-06-13T04:00:00Z","v":1783784,"vw":46.367358},{"c":47.04,"h":47.653,"l":46.59,"n":24546,"o":46.69,"t":"2025-06-16T04:00:00Z","v":1469015,"vw":47.085495},{"c":46.1,"h":46.9093,"l":45.68,"n":26080,"o":46.68,"t":"2025-06-17T04:00:00Z","v":1817055,"vw":46.127483},{"c":47.07,"h":47.89,"l":45.91,"n":31831,"o":45.91,"t":"2025-06-18T04:00:00Z","v":4890631,"vw":47.248103},{"c":46.86,"h":47.765,"l":46.72,"n":21562,"o":47.58,"t":"2025-06-20T04:00:00Z","v":2303840,"vw":47.009262},{"c":47.21,"h":47.27,"l":44.6,"n":30403,"o":46.65,"t":"2025-06-23T04:00:00Z","v":2551667,"vw":46.488555},{"c":49.13,"h":49.23,"l":47.951,"n":28412,"o":47.99,"t":"2025-06-24T04:00:00Z","v":2606841,"vw":48.999641},{"c":49.13,"h":49.47,"l":48.66,"n":20522,"o":49.47,"t":"2025-06-25T04:00:00Z","v":1324634,"vw":48.996753},{"c":50.67,"h":50.829,"l":49.23,"n":31169,"o":49.34,"t":"2025-06-26T04:00:00Z","v":3260893,"vw":50.414859},{"c":51.17,"h":52.12,"l":50.485,"n":32585,"o":51,"t":"2025-06-27T04:00:00Z","v":5027134,"vw":51.331679},{"c":51.4,"h":51.86,"l":51.08,"n":23290,"o":51.38,"t":"2025-06-30T04:00:00Z","v":2182444,"vw":51.353482},{"c":52.82,"h":53.1683,"l":51.052,"n":30015,"o":51.06,"t":"2025-07-01T04:00:00Z","v":2491403,"vw":52.624639},{"c":54.45,"h":54.66,"l":52.475,"n":34593,"o":52.77,"t":"2025-07-02T04:00:00Z","v":3122709,"vw":54.20273},{"c":55.7,"h":55.99,"l":54.4335,"n":21344,"o":54.9,"t":"2025-07-03T04:00:00Z","v":1753929,"vw":55.649911},{"c":54.99,"h":55.92,"l":54.63,"n":27850,"o":55.17,"t":"2025-07-07T04:00:00Z","v":1859050,"vw":55.148717},{"c":55.8,"h":56.11,"l":54.865,"n":24762,"o":55.14,"t":"2025-07-08T04:00:00Z","v":3689568,"vw":55.649544},{"c":56.87,"h":57,"l":55.84,"n":31544,"o":56.32,"t":"2025-07-09T04:00:00Z","v":2139288,"vw":56.574674},{"c":58.5,"h":58.84,"l":56.8721,"n":41232,"o":57.54,"t":"2025-07-10T04:00:00Z","v":3309201,"vw":58.338931},{"c":58.35,"h":58.54,"l":57.29,"n":35791,"o":58.07,"t":"2025-07-11T04:00:00Z","v":2297337,"vw":58.254285},{"c":58.97,"h":59.075,"l":57.91,"n":24809,"o":58.35,"t":"2025-07-14T04:00:00Z","v":1924166,"vw":58.734083},{"c":57.64,"h":59.275,"l":57.605,"n":34683,"o":59.11,"t":"2025-07-15T04:00:00Z","v":3606947,"vw":58.266723},{"c":58.19,"h":59.13,"l":56.96,"n":50475,"o":58.19,"t":"2025-07-16T04:00:00Z","v":3866419,"vw":58.16095},{"c":60.11,"h":60.19,"l":58.2,"n":43180,"o":58.2,"t":"2025-07-17T04:00:00Z","v":2973668,"vw":59.649893},{"c":60.17,"h":60.635,"l":59.81,"n":23963,"o":60.28,"t":"2025-07-18T04:00:00Z","v":1703647,"vw":60.156716},{"c":59.74,"h":61.1,"l":59.72,"n":27274,"o":60.47,"t":"2025-07-21T04:00:00Z","v":1834555,"vw":60.20076},{"c":59.71,"h":60.0275,"l":58.47,"n":24964,"o":59.62,"t":"2025-07-22T04:00:00Z","v":2019635,"vw":59.631997},{"c":61.05,"h":61.07,"l":60.14,"n":23354,"o":60.25,"t":"2025-07-23T04:00:00Z","v":1598761,"vw":60.822504},{"c":62.31,"h":62.92,"l":60.49,"n":45012,"o":61,"t":"2025-07-24T04:00:00Z","v":2850626,"vw":62.219329},{"c":63.45,"h":63.745,"l":61.538,"n":32886,"o":62.74,"t":"2025-07-25T04:00:00Z","v":2155349,"vw":63.168831},{"c":62.95,"h":63.4,"l":62.49,"n":27209,"o":63.295,"t":"2025-07-28T04:00:00Z","v":2088684,"vw":62.969722},{"c":62.7,"h":63.61,"l":61.78,"n":27686,"o":63.36,"t":"2025-07-29T04:00:00Z","v":1900964,"vw":62.590807},{"c":61.97,"h":63.3675,"l":61.42,"n":31980,"o":62.46,"t":"2025-07-30T04:00:00Z","v":2075193,"vw":62.291894},{"c":60.66,"h":62.42,"l":60.44,"n":33749,"o":62.27,"t":"2025-07-31T04:00:00Z","v":1836632,"vw":61.080562},{"c":58.71,"h":59.475,"l":56.91,"n":45353,"o":58.512,"t":"2025-08-01T04:00:00Z","v":2861174,"vw":58.563163},{"c":60.43,"h":60.46,"l":58.9,"n":30252,"o":59.22,"t":"2025-08-04T04:00:00Z","v":1856797,"vw":60.232081},{"c":60.1,"h":60.8032,"l":59.17,"n":39471,"o":60.64,"t":"2025-08-05T04:00:00Z","v":4901353,"vw":60.024412},{"c":62.9,"h":63.67,"l":60.6,"n":50961,"o":62.34,"t":"2025-08-06T04:00:00Z","v":4460274,"vw":62.555844},{"c":61.57,"h":64.09,"l":61.15,"n":38713,"o":64,"t":"2025-08-07T04:00:00Z","v":3307984,"vw":61.773518},{"c":62.23,"h":62.65,"l":60.74,"n":39009,"o":61.57,"t":"2025-08-08T04:00:00Z","v":2653992,"vw":62.007136},{"c":62.4,"h":62.91,"l":61.77,"n":29925,"o":62.27,"t":"2025-08-11T04:00:00Z","v":2367204,"vw":62.323881},{"c":64.76,"h":65.03,"l":62.715,"n":31925,"o":63,"t":"2025-08-12T04:00:00Z","v":2646896,"vw":64.404116},{"c":65.43,"h":65.97,"l":64.465,"n":45262,"o":65.2,"t":"2025-08-13T04:00:00Z","v":3241146,"vw":65.2422},{"c":64.91,"h":65.275,"l":64.4105,"n":33945,"o":65.04,"t":"2025-08-14T04:00:00Z","v":2033101,"vw":64.89818},{"c":63.86,"h":65.55,"l":63.55,"n":32757,"o":64.86,"t":"2025-08-15T04:00:00Z","v":1832007,"vw":63.881833},{"c":63.45,"h":63.95,"l":62.875,"n":32100,"o":63.38,"t":"2025-08-18T04:00:00Z","v":2068625,"vw":63.351068},{"c":62.58,"h":63.88,"l":62.34,"n":32926,"o":63.35,"t":"2025-08-19T04:00:00Z","v":2990987,"vw":62.774701},{"c":61.34,"h":62.68,"l":60.4601,"n":40324,"o":62.17,"t":"2025-08-20T04:00:00Z","v":3598168,"vw":61.282005},{"c":62.3,"h":62.415,"l":60.84,"n":39867,"o":60.84,"t":"2025-08-21T04:00:00Z","v":3192090,"vw":62.041518},{"c":64.71,"h":65.36,"l":62.52,"n":39060,"o":62.61,"t":"2025-08-22T04:00:00Z","v":2136593,"vw":64.700082},{"c":63.67,"h":64.845,"l":63.64,"n":31561,"o":64.35,"t":"2025-08-25T04:00:00Z","v":2845095,"vw":63.897509},{"c":64.87,"h":64.98,"l":63.325,"n":35549,"o":63.67,"t":"2025-08-26T04:00:00Z","v":4857623,"vw":64.611027},{"c":64.72,"h":65.35,"l":64.61,"n":26494,"o":64.61,"t":"2025-08-27T04:00:00Z","v":2014585,"vw":64.923818},{"c":64.42,"h":65.36,"l":64.39,"n":23855,"o":64.94,"t":"2025-08-28T04:00:00Z","v":1388805,"vw":64.74643},{"c":64.56,"h":64.9699,"l":63.94,"n":23125,"o":64.48,"t":"2025-08-29T04:00:00Z","v":1510898,"vw":64.481621},{"c":64.43,"h":64.54,"l":62.39,"n":32953,"o":63.06,"t":"2025-09-02T04:00:00Z","v":2951989,"vw":64.068895},{"c":63.38,"h":64.675,"l":62.52,"n":33472,"o":64.36,"t":"2025-09-03T04:00:00Z","v":2426578,"vw":63.348954},{"c":64.93,"h":65.01,"l":63.59,"n":29909,"o":63.77,"t":"2025-09-04T04:00:00Z","v":1654587,"vw":64.680302},{"c":63.75,"h":65.765,"l":62.7078,"n":39961,"o":65.44,"t":"2025-09-05T04:00:00Z","v":3089076,"vw":63.795724},{"c":64.15,"h":64.25,"l":63.18,"n":43174,"o":64,"t":"2025-09-08T04:00:00Z","v":2940510,"vw":63.913869},{"c":63.63,"h":64.6663,"l":63.475,"n":33649,"o":64.17,"t":"2025-09-09T04:00:00Z","v":1592441,"vw":63.896611},{"c":65.61,"h":65.86,"l":63.61,"n":40974,"o":63.77,"t":"2025-09-10T04:00:00Z","v":2868317,"vw":65.305658},{"c":67.39,"h":68.2,"l":65.51,"n":40274,"o":65.77,"t":"2025-09-11T04:00:00Z","v":2006202,"vw":67.337709},{"c":66.6,"h":67.7,"l":66.41,"n":22619,"o":67.43,"t":"2025-09-12T04:00:00Z","v":1402247,"vw":66.720306},{"c":66.8,"h":67.62,"l":66.455,"n":28301,"o":66.68,"t":"2025-09-15T04:00:00Z","v":1471868,"vw":66.97983},{"c":66.98,"h":67.285,"l":66.135,"n":24249,"o":66.8,"t":"2025-09-16T04:00:00Z","v":3010430,"vw":66.866636},{"c":67.57,"h":69.585,"l":66.31,"n":65123,"o":66.88,"t":"2025-09-17T04:00:00Z","v":4938935,"vw":68.122889},{"c":69.35,"h":69.78,"l":68.09,"n":31680,"o":68.45,"t":"2025-09-18T04:00:00Z","v":2072173,"vw":69.234865},{"c":68.17,"h":69.848,"l":68.11,"n":38336,"o":69.34,"t":"2025-09-19T04:00:00Z","v":10857123,"vw":68.250386},{"c":67.79,"h":68.105,"l":67,"n":31648,"o":67.39,"t":"2025-09-22T04:00:00Z","v":1619712,"vw":67.619299},{"c":67.2,"h":69.18,"l":66.63,"n":36799,"o":67.85,"t":"2025-09-23T04:00:00Z","v":3136758,"vw":67.425634},{"c":64,"h":67.465,"l":63.2,"n":39588,"o":67.21,"t":"2025-09-24T04:00:00Z","v":2493273,"vw":64.311097},{"c":63.65,"h":63.87,"l":62.53,"n":37418,"o":62.84,"t":"2025-09-25T04:00:00Z","v":3550890,"vw":63.460245},{"c":63.99,"h":64.63,"l":63.33,"n":41226,"o":63.87,"t":"2025-09-26T04:00:00Z","v":2813924,"vw":63.900455},{"c":64.89,"h":65.07,"l":63.565,"n":44152,"o":64.57,"t":"2025-09-29T04:00:00Z","v":2909228,"vw":64.692982},{"c":62.7,"h":65.055,"l":61.01,"n":51641,"o":64.76,"t":"2025-09-30T04:00:00Z","v":6652697,"vw":62.321235},{"c":60.78,"h":63.205,"l":60.42,"n":52737,"o":62.88,"t":"2025-10-01T04:00:00Z","v":6181221,"vw":61.118252},{"c":61.72,"h":61.87,"l":60.3,"n":39381,"o":61.25,"t":"2025-10-02T04:00:00Z","v":2804466,"vw":61.45609},{"c":63.48,"h":63.94,"l":62.315,"n":54032,"o":62.46,"t":"2025-10-03T04:00:00Z","v":3107906,"vw":63.444647},{"c":63.35,"h":64.5,"l":62.46,"n":35142,"o":64.05,"t":"2025-10-06T04:00:00Z","v":2384461,"vw":63.25799},{"c":61.61,"h":64,"l":61.43,"n":31928,"o":63.53,"t":"2025-10-07T04:00:00Z","v":1980636,"vw":61.855629},{"c":60.55,"h":61.99,"l":60.505,"n":41447,"o":61.78,"t":"2025-10-08T04:00:00Z","v":2873897,"vw":60.864424},{"c":59.1,"h":60.735,"l":58.61,"n":47909,"o":60.61,"t":"2025-10-09T04:00:00Z","v":2880709,"vw":59.183838},{"c":56.13,"h":59.45,"l":56,"n":60276,"o":59.1,"t":"2025-10-10T04:00:00Z","v":3199796,"vw":56.942244},{"c":58.4,"h":58.66,"l":57.11,"n":34998,"o":57.66,"t":"2025-10-13T04:00:00Z","v":2287992,"vw":58.134457},{"c":59.6,"h":60.33,"l":57.0201,"n":47261,"o":57.16,"t":"2025-10-14T04:00:00Z","v":3484234,"vw":59.483943},{"c":59.4,"h":60.7,"l":58.27,"n":20949,"o":60.15,"t":"2025-10-15T04:00:00Z","v":1196977,"vw":59.348191},{"c":56.99,"h":59.83,"l":56.35,"n":30467,"o":59.83,"t":"2025-10-16T04:00:00Z","v":2067541,"vw":57.738703},{"c":57.14,"h":57.47,"l":56.4601,"n":27165,"o":57,"t":"2025-10-17T04:00:00Z","v":1645808,"vw":57.085123},{"c":58.29,"h":58.61,"l":57.37,"n":22791,"o":57.67,"t":"2025-10-20T04:00:00Z","v":1361637,"vw":58.311463},{"c":58.09,"h":58.74,"l":57.95,"n":34880,"o":58.16,"t":"2025-10-21T04:00:00Z","v":2645802,"vw":58.36401},{"c":58.07,"h":58.29,"l":57.06,"n":35742,"o":58.03,"t":"2025-10-22T04:00:00Z","v":2846381,"vw":57.801852},{"c":57.55,"h":58.38,"l":56.05,"n":33433,"o":58.19,"t":"2025-10-23T04:00:00Z","v":2691074,"vw":57.286521},{"c":58.48,"h":59.59,"l":58.24,"n":27167,"o":58.48,"t":"2025-10-24T04:00:00Z","v":2063114,"vw":58.705805},{"c":58.22,"h":59.81,"l":58.075,"n":34173,"o":59.46,"t":"2025-10-27T04:00:00Z","v":2525833,"vw":58.528118},{"c":57.71,"h":58.56,"l":57.39,"n":34633,"o":58.24,"t":"2025-10-28T04:00:00Z","v":2237440,"vw":57.834913},{"c":57.59,"h":58.06,"l":56.63,"n":40739,"o":57.49,"t":"2025-10-29T04:00:00Z","v":3348763,"vw":57.572242},{"c":56.57,"h":57.61,"l":56.435,"n":44197,"o":56.79,"t":"2025-10-30T04:00:00Z","v":2880111,"vw":56.900966},{"c":53.32,"h":54.16,"l":50.96,"n":79800,"o":52.86,"t":"2025-10-31T04:00:00Z","v":7133770,"vw":53.081327},{"c":51.81,"h":53.63,"l":51.64,"n":60611,"o":53.02,"t":"2025-11-03T05:00:00Z","v":6928621,"vw":52.167035},{"c":51.16,"h":52.269,"l":50.59,"n":51500,"o":51.14,"t":"2025-11-04T05:00:00Z","v":3873264,"vw":51.342857},{"c":52.05,"h":52.515,"l":50.51,"n":38597,"o":51.38,"t":"2025-11-05T05:00:00Z","v":3648393,"vw":52.05044},{"c":52.49,"h":53.035,"l":51.84,"n":44284,"o":52.22,"t":"2025-11-06T05:00:00Z","v":2900817,"vw":52.438822},{"c":52.43,"h":53.19,"l":50.39,"n":46589,"o":51.76,"t":"2025-11-07T05:00:00Z","v":3064964,"vw":52.055647},{"c":52.5,"h":53.435,"l":51.9248,"n":39232,"o":52.67,"t":"2025-11-10T05:00:00Z","v":3113229,"vw":52.558974},{"c":53.9,"h":54.2,"l":52.2,"n":42465,"o":52.42,"t":"2025-11-11T05:00:00Z","v":2630399,"vw":53.78745},{"c":55.07,"h":55.28,"l":54.285,"n":64782,"o":54.65,"t":"2025-11-12T05:00:00Z","v":3920773,"vw":54.988285},{"c":53.41,"h":55.15,"l":53.14,"n":40762,"o":54.76,"t":"2025-11-13T05:00:00Z","v":2638310,"vw":53.622304},{"c":53.33,"h":54.32,"l":51.56,"n":35829,"o":52.45,"t":"2025-11-14T05:00:00Z","v":4221941,"vw":53.36238},{"c":51.38,"h":53.25,"l":51.085,"n":31605,"o":53.08,"t":"2025-11-17T05:00:00Z","v":2121179,"vw":51.742632},{"c":51.67,"h":52.3,"l":50.72,"n":32343,"o":50.77,"t":"2025-11-18T05:00:00Z","v":2152388,"vw":51.635967},{"c":51.97,"h":52.005,"l":51.02,"n":30537,"o":51.89,"t":"2025-11-19T05:00:00Z","v":2411261,"vw":51.734008},{"c":50.78,"h":53.74,"l":50.71,"n":35757,"o":52.8,"t":"2025-11-20T05:00:00Z","v":6841453,"vw":51.461994},{"c":51.72,"h":52.425,"l":50.42,"n":31465,"o":51.16,"t":"2025-11-21T05:00:00Z","v":1998541,"vw":51.676441},{"c":51.95,"h":52.365,"l":51.43,"n":29586,"o":52,"t":"2025-11-24T05:00:00Z","v":3359503,"vw":52.035299},{"c":52.64,"h":52.905,"l":51.32,"n":31129,"o":52.14,"t":"2025-11-25T05:00:00Z","v":2104910,"vw":52.45338},{"c":53.5,"h":54.01,"l":52.6,"n":28857,"o":52.83,"t":"2025-11-26T05:00:00Z","v":1842793,"vw":53.608697},{"c":54.53,"h":54.65,"l":53.333,"n":17131,"o":53.5,"t":"2025-11-28T05:00:00Z","v":1226862,"vw":54.291777},{"c":54.06,"h":54.78,"l":53.245,"n":31031,"o":53.87,"t":"2025-12-01T05:00:00Z","v":2204707,"vw":54.098177},{"c":54.04,"h":54.6505,"l":53.83,"n":23194,"o":54.44,"t":"2025-12-02T05:00:00Z","v":1810570,"vw":54.158927},{"c":55.79,"h":55.83,"l":54.18,"n":22840,"o":54.27,"t":"2025-12-03T05:00:00Z","v":1446203,"vw":55.595051},{"c":56.3,"h":56.6899,"l":55.51,"n":33570,"o":55.51,"t":"2025-12-04T05:00:00Z","v":2792446,"vw":56.255989},{"c":57.11,"h":57.59,"l":55.97,"n":24229,"o":56.27,"t":"2025-12-05T05:00:00Z","v":2496765,"vw":57.158383},{"c":56.22,"h":57.27,"l":55.9,"n":28483,"o":56.85,"t":"2025-12-08T05:00:00Z","v":2302395,"vw":56.431167},{"c":57.64,"h":59.43,"l":56.08,"n":58246,"o":56.08,"t":"2025-12-09T05:00:00Z","v":5110622,"vw":57.71725},{"c":59.73,"h":59.92,"l":56.55,"n":43306,"o":57.37,"t":"2025-12-10T05:00:00Z","v":5145586,"vw":58.2942},{"c":60.18,"h":60.56,"l":58.895,"n":33594,"o":60.11,"t":"2025-12-11T05:00:00Z","v":2680802,"vw":59.914268},{"c":58.35,"h":60.25,"l":57.41,"n":30822,"o":60.07,"t":"2025-12-12T05:00:00Z","v":1994621,"vw":58.454612},{"c":57.8,"h":58.89,"l":57.281,"n":24881,"o":58.41,"t":"2025-12-15T05:00:00Z","v":2800315,"vw":57.823672},{"c":57.78,"h":58.325,"l":57.125,"n":25224,"o":57.51,"t":"2025-12-16T05:00:00Z","v":2000666,"vw":57.600174},{"c":58.02,"h":58.61,"l":57.3901,"n":31365,"o":58.13,"t":"2025-12-17T05:00:00Z","v":2199742,"vw":57.8919},{"c":58.85,"h":60.2,"l":58.44,"n":31307,"o":58.44,"t":"2025-12-18T05:00:00Z","v":2332438,"vw":59.170192},{"c":59.54,"h":59.795,"l":58.64,"n":24523,"o":59.09,"t":"2025-12-19T05:00:00Z","v":3141322,"vw":59.434413},{"c":61.68,"h":62.03,"l":59.54,"n":34455,"o":59.54,"t":"2025-12-22T05:00:00Z","v":2624879,"vw":61.571026},{"c":60.92,"h":62.03,"l":60.84,"n":31725,"o":61.47,"t":"2025-12-23T05:00:00Z","v":2460170,"vw":61.129064},{"c":60.99,"h":61.521,"l":60.8,"n":15649,"o":61.12,"t":"2025-12-24T05:00:00Z","v":1210101,"vw":61.100361},{"c":61.09,"h":61.115,"l":60.27,"n":15434,"o":60.97,"t":"2025-12-26T05:00:00Z","v":884547,"vw":60.946667},{"c":60.33,"h":60.95,"l":60.245,"n":18961,"o":60.63,"t":"2025-12-29T05:00:00Z","v":1362995,"vw":60.410658},{"c":60.13,"h":60.565,"l":59.95,"n":16798,"o":60.42,"t":"2025-12-30T05:00:00Z","v":1006272,"vw":60.149037},{"c":59.11,"h":60.17,"l":59.07,"n":15760,"o":59.92,"t":"2025-12-31T05:00:00Z","v":949913,"vw":59.298477},{"c":60.86,"h":61,"l":59.15,"n":23865,"o":59.25,"t":"2026-01-02T05:00:00Z","v":1565668,"vw":60.561885},{"c":64.03,"h":64.55,"l":60.72,"n":31331,"o":60.77,"t":"2026-01-05T05:00:00Z","v":2118497,"vw":63.82054},{"c":65.65,"h":65.755,"l":63.88,"n":27119,"o":64.02,"t":"2026-01-06T05:00:00Z","v":2051605,"vw":65.093826},{"c":63.71,"h":65.73,"l":63.63,"n":34743,"o":65.65,"t":"2026-01-07T05:00:00Z","v":2343425,"vw":64.213068},{"c":64.68,"h":64.74,"l":62.6701,"n":33947,"o":62.8,"t":"2026-01-08T05:00:00Z","v":2221251,"vw":64.166093},{"c":65.41,"h":65.5,"l":63.82,"n":22736,"o":64.85,"t":"2026-01-09T05:00:00Z","v":1614635,"vw":65.016089},{"c":65.81,"h":66,"l":64.255,"n":29430,"o":64.61,"t":"2026-01-12T05:00:00Z","v":2176027,"vw":65.506265},{"c":65.49,"h":66.4099,"l":64.225,"n":32062,"o":66,"t":"2026-01-13T05:00:00Z","v":2199502,"vw":65.274419},{"c":65.56,"h":65.6,"l":63.75,"n":28436,"o":64.99,"t":"2026-01-14T05:00:00Z","v":2150218,"vw":65.103167},{"c":66.12,"h":67.3,"l":65.84,"n":31788,"o":65.96,"t":"2026-01-15T05:00:00Z","v":2636728,"vw":66.488864},{"c":65.62,"h":66.445,"l":65.51,"n":21313,"o":66.13,"t":"2026-01-16T05:00:00Z","v":1513739,"vw":65.858172},{"c":61.81,"h":64.76,"l":61.74,"n":28247,"o":63.82,"t":"2026-01-20T05:00:00Z","v":2064610,"vw":62.519432},{"c":62.42,"h":63.6,"l":62.1,"n":38092,"o":62.78,"t":"2026-01-21T05:00:00Z","v":2889940,"vw":62.698605},{"c":62.35,"h":63.9,"l":62.065,"n":32882,"o":63.67,"t":"2026-01-22T05:00:00Z","v":2249799,"vw":62.622089},{"c":61.28,"h":62.52,"l":60.63,"n":35209,"o":62.09,"t":"2026-01-23T05:00:00Z","v":2645152,"vw":61.114219},{"c":61.21,"h":61.41,"l":60.77,"n":27358,"o":61.23,"t":"2026-01-26T05:00:00Z","v":3454347,"vw":61.159997},{"c":60.32,"h":61.5599,"l":60.06,"n":23449,"o":61.34,"t":"2026-01-27T05:00:00Z","v":1725671,"vw":60.556361},{"c":60.54,"h":61.12,"l":59.91,"n":30571,"o":60.88,"t":"2026-01-28T05:00:00Z","v":3836046,"vw":60.438271},{"c":59.5,"h":62.65,"l":58.67,"n":37861,"o":61.37,"t":"2026-01-29T05:00:00Z","v":3100780,"vw":59.594963},{"c":58.78,"h":59.645,"l":58.325,"n":32821,"o":58.88,"t":"2026-01-30T05:00:00Z","v":2644234,"vw":58.799335},{"c":60.36,"h":60.6,"l":58.15,"n":46224,"o":58.8,"t":"2026-02-02T05:00:00Z","v":4026998,"vw":59.949323},{"c":58.27,"h":60.35,"l":56.245,"n":86194,"o":59.96,"t":"2026-02-03T05:00:00Z","v":6998569,"vw":57.95622},{"c":58.39,"h":59.56,"l":56.655,"n":54618,"o":58.15,"t":"2026-02-04T05:00:00Z","v":4156702,"vw":58.457014},{"c":55.41,"h":57.725,"l":53.95,"n":63152,"o":57.68,"t":"2026-02-05T05:00:00Z","v":3863744,"vw":55.453761},{"c":58.71,"h":61.48,"l":57.67,"n":58894,"o":61.48,"t":"2026-02-06T05:00:00Z","v":4809287,"vw":58.808772},{"c":59.21,"h":59.845,"l":58.21,"n":51014,"o":59.29,"t":"2026-02-09T05:00:00Z","v":4157266,"vw":59.177079},{"c":57.68,"h":60.12,"l":57.64,"n":45687,"o":58.85,"t":"2026-02-10T05:00:00Z","v":4419339,"vw":58.347343},{"c":53.54,"h":58.34,"l":53.4,"n":59497,"o":57.69,"t":"2026-02-11T05:00:00Z","v":4076078,"vw":54.469957},{"c":54.45,"h":54.55,"l":51.52,"n":79407,"o":53.38,"t":"2026-02-12T05:00:00Z","v":5897719,"vw":53.377773},{"c":54.49,"h":55.26,"l":53.56,"n":31908,"o":54.28,"t":"2026-02-13T05:00:00Z","v":2070783,"vw":54.58504},{"c":54.24,"h":55.59,"l":53.425,"n":25955,"o":54.86,"t":"2026-02-17T05:00:00Z","v":1645291,"vw":54.297867},{"c":54.9,"h":55.6499,"l":53.895,"n":29037,"o":54.3,"t":"2026-02-18T05:00:00Z","v":1829217,"vw":55.030384},{"c":52.98,"h":54.11,"l":51.35,"n":44276,"o":54.03,"t":"2026-02-19T05:00:00Z","v":3403064,"vw":52.519929},{"c":53.23,"h":53.8,"l":51.57,"n":57110,"o":52.345,"t":"2026-02-20T05:00:00Z","v":3735246,"vw":52.876506},{"c":49.52,"h":52.37,"l":48.98,"n":59661,"o":52.13,"t":"2026-02-23T05:00:00Z","v":4419137,"vw":49.856751},{"c":50.89,"h":51.43,"l":49.1,"n":35148,"o":49.84,"t":"2026-02-24T05:00:00Z","v":2681065,"vw":50.747501},{"c":51.55,"h":51.98,"l":50.21,"n":36950,"o":51.47,"t":"2026-02-25T05:00:00Z","v":3126084,"vw":51.498695},{"c":54.46,"h":54.8,"l":52.405,"n":52608,"o":53.305,"t":"2026-02-26T05:00:00Z","v":3901803,"vw":53.949991},{"c":51.99,"h":53.05,"l":51.12,"n":53664,"o":53.03,"t":"2026-02-27T05:00:00Z","v":4541859,"vw":51.878984},{"c":52.41,"h":52.83,"l":49.97,"n":47812,"o":49.97,"t":"2026-03-02T05:00:00Z","v":4253517,"vw":52.068525},{"c":51.66,"h":52.11,"l":49.2,"n":45876,"o":51.03,"t":"2026-03-03T05:00:00Z","v":3266748,"vw":51.094172},{"c":52.5,"h":53.13,"l":51.24,"n":49413,"o":52.04,"t":"2026-03-04T05:00:00Z","v":3759290,"vw":52.457979},{"c":51.67,"h":52.85,"l":50.36,"n":57424,"o":52.02,"t":"2026-03-05T05:00:00Z","v":4883385,"vw":51.280451},{"c":48.9,"h":50.37,"l":48.25,"n":55628,"o":50.135,"t":"2026-03-06T05:00:00Z","v":4307739,"vw":49.276125},{"c":48.82,"h":49.04,"l":46.56,"n":47493,"o":47.74,"t":"2026-03-09T04:00:00Z","v":3740488,"vw":47.93812},{"c":48.45,"h":49.44,"l":47.83,"n":38980,"o":48.42,"t":"2026-03-10T04:00:00Z","v":3050256,"vw":48.688684},{"c":47.08,"h":48.645,"l":46.02,"n":57144,"o":48.22,"t":"2026-03-11T04:00:00Z","v":3789881,"vw":47.128104},{"c":45.31,"h":46.2,"l":44.83,"n":72421,"o":45.71,"t":"2026-03-12T04:00:00Z","v":5088600,"vw":45.401332},{"c":45.64,"h":46.55,"l":45.44,"n":45935,"o":45.56,"t":"2026-03-13T04:00:00Z","v":3202885,"vw":45.944714},{"c":46.38,"h":47,"l":45.36,"n":40269,"o":46.42,"t":"2026-03-16T04:00:00Z","v":3119102,"vw":46.212942},{"c":47.87,"h":48.3568,"l":46.92,"n":38168,"o":47.19,"t":"2026-03-17T04:00:00Z","v":2922942,"vw":47.899355},{"c":47.72,"h":48.7475,"l":47.37,"n":34906,"o":47.37,"t":"2026-03-18T04:00:00Z","v":2445510,"vw":47.882266},{"c":47.72,"h":48.33,"l":46.76,"n":30846,"o":47.13,"t":"2026-03-19T04:00:00Z","v":3256303,"vw":47.557438},{"c":47.13,"h":48.1,"l":46.68,"n":27400,"o":47.83,"t":"2026-03-20T04:00:00Z","v":3642081,"vw":47.200956},{"c":47.68,"h":49.175,"l":47.64,"n":49098,"o":48.44,"t":"2026-03-23T04:00:00Z","v":4196079,"vw":48.101701},{"c":47.26,"h":47.58,"l":46.1301,"n":37750,"o":46.49,"t":"2026-03-24T04:00:00Z","v":2917985,"vw":47.137723},{"c":47.01,"h":48.75,"l":46.93,"n":32098,"o":48.22,"t":"2026-03-25T04:00:00Z","v":1740898,"vw":47.349129},{"c":46.77,"h":47.67,"l":46.28,"n":30866,"o":46.48,"t":"2026-03-26T04:00:00Z","v":1829973,"vw":46.845581},{"c":45.67,"h":46.7,"l":45.37,"n":36045,"o":46.36,"t":"2026-03-27T04:00:00Z","v":3027341,"vw":45.883409},{"c":46.42,"h":47.72,"l":45.87,"n":37196,"o":46.12,"t":"2026-03-30T04:00:00Z","v":2949906,"vw":46.66381},{"c":48.39,"h":48.58,"l":46.67,"n":48413,"o":47.53,"t":"2026-03-31T04:00:00Z","v":3134533,"vw":48.028276},{"c":47.4,"h":49.3,"l":47.19,"n":56695,"o":49.04,"t":"2026-04-01T04:00:00Z","v":3883028,"vw":47.883806},{"c":46.55,"h":47.88,"l":45.2815,"n":54602,"o":45.68,"t":"2026-04-02T04:00:00Z","v":4004992,"vw":46.526629},{"c":46.87,"h":47.035,"l":46.24,"n":26473,"o":46.24,"t":"2026-04-06T04:00:00Z","v":1900111,"vw":46.807097},{"c":47,"h":47.77,"l":46.22,"n":35301,"o":46.76,"t":"2026-04-07T04:00:00Z","v":1968630,"vw":46.938971},{"c":48.18,"h":50.81,"l":47.975,"n":53053,"o":49.945,"t":"2026-04-08T04:00:00Z","v":4304457,"vw":48.598047},{"c":48.17,"h":48.26,"l":46.43,"n":44448,"o":47.61,"t":"2026-04-09T04:00:00Z","v":3021617,"vw":47.624196},{"c":47.29,"h":48.16,"l":46.23,"n":37353,"o":48.1,"t":"2026-04-10T04:00:00Z","v":3339002,"vw":47.136026},{"c":49.2,"h":49.21,"l":46.72,"n":33065,"o":46.82,"t":"2026-04-13T04:00:00Z","v":2079632,"vw":48.778272},{"c":51.19,"h":51.46,"l":49.885,"n":47828,"o":50,"t":"2026-04-14T04:00:00Z","v":3852119,"vw":51.008659},{"c":52.06,"h":53.29,"l":51.715,"n":39039,"o":51.81,"t":"2026-04-15T04:00:00Z","v":2672455,"vw":52.278572},{"c":51.28,"h":52.7125,"l":51.04,"n":38173,"o":52.52,"t":"2026-04-16T04:00:00Z","v":3074502,"vw":51.419761},{"c":52.68,"h":53.375,"l":52.145,"n":47968,"o":52.25,"t":"2026-04-17T04:00:00Z","v":3848485,"vw":52.622913},{"c":52.55,"h":52.9677,"l":52.14,"n":37381,"o":52.14,"t":"2026-04-20T04:00:00Z","v":3073732,"vw":52.576527},{"c":52.09,"h":53.85,"l":51.665,"n":44934,"o":52.77,"t":"2026-04-21T04:00:00Z","v":3623887,"vw":52.331287},{"c":51.28,"h":53,"l":51.15,"n":41511,"o":52.81,"t":"2026-04-22T04:00:00Z","v":3120070,"vw":51.56065},{"c":49.03,"h":51.28,"l":48.16,"n":48409,"o":50.53,"t":"2026-04-23T04:00:00Z","v":3989329,"vw":49.129377},{"c":48.32,"h":49.29,"l":47.87,"n":35962,"o":48.94,"t":"2026-04-24T04:00:00Z","v":2496453,"vw":48.462881},{"c":47.72,"h":49.415,"l":47.13,"n":50962,"o":48.42,"t":"2026-04-27T04:00:00Z","v":3803362,"vw":47.913568},{"c":47.72,"h":48.45,"l":46.67,"n":38889,"o":47.85,"t":"2026-04-28T04:00:00Z","v":2898916,"vw":47.425732},{"c":47.81,"h":48.035,"l":46.95,"n":38577,"o":47.47,"t":"2026-04-29T04:00:00Z","v":3364112,"vw":47.619741},{"c":50.07,"h":50.46,"l":47.295,"n":45736,"o":47.68,"t":"2026-04-30T04:00:00Z","v":3722740,"vw":49.778043},{"c":49.44,"h":50.965,"l":49.41,"n":45582,"o":50.31,"t":"2026-05-01T04:00:00Z","v":3302212,"vw":50.032573},{"c":49.97,"h":50.91,"l":49.445,"n":39477,"o":49.52,"t":"2026-05-04T04:00:00Z","v":3218892,"vw":50.082053},{"c":51.29,"h":52.06,"l":49.61,"n":42445,"o":50.22,"t":"2026-05-05T04:00:00Z","v":2596683,"vw":51.376366},{"c":50.8,"h":52.89,"l":50.5,"n":51684,"o":52.32,"t":"2026-05-06T04:00:00Z","v":4007510,"vw":50.931185},{"c":49.01,"h":51.49,"l":48.53,"n":74667,"o":50.08,"t":"2026-05-07T04:00:00Z","v":5645808,"vw":49.417156},{"c":50.63,"h":50.65,"l":47.62,"n":68504,"o":48.91,"t":"2026-05-08T04:00:00Z","v":5135672,"vw":49.88731},{"c":49.46,"h":51.16,"l":49.13,"n":53463,"o":49.87,"t":"2026-05-11T04:00:00Z","v":3949537,"vw":49.687422},{"c":50.04,"h":50.24,"l":48.64,"n":44443,"o":49.12,"t":"2026-05-12T04:00:00Z","v":2862338,"vw":49.691485},{"c":49.16,"h":50.09,"l":48.44,"n":39831,"o":50.04,"t":"2026-05-13T04:00:00Z","v":2485020,"vw":49.042002},{"c":50.04,"h":50.865,"l":49.32,"n":44047,"o":49.71,"t":"2026-05-14T04:00:00Z","v":2793988,"vw":50.239914},{"c":48.02,"h":49.93,"l":47.93,"n":50077,"o":49.86,"t":"2026-05-15T04:00:00Z","v":3491205,"vw":48.445841},{"c":46.6,"h":48.27,"l":46.275,"n":56527,"o":47.44,"t":"2026-05-18T04:00:00Z","v":4934781,"vw":47.120695},{"c":45.52,"h":46.77,"l":45.355,"n":49459,"o":46.62,"t":"2026-05-19T04:00:00Z","v":3443859,"vw":45.708106},{"c":45.32,"h":46.22,"l":44.67,"n":41312,"o":45.55,"t":"2026-05-20T04:00:00Z","v":2974321,"vw":45.579597},{"c":45.13,"h":45.39,"l":44.23,"n":44499,"o":45,"t":"2026-05-21T04:00:00Z","v":3060330,"vw":44.928528},{"c":45.43,"h":45.69,"l":45.04,"n":29412,"o":45.2,"t":"2026-05-22T04:00:00Z","v":2306935,"vw":45.337262},{"c":45.65,"h":46.48,"l":45.51,"n":30604,"o":45.76,"t":"2026-05-26T04:00:00Z","v":1930144,"vw":45.858663},{"c":45.66,"h":46.53,"l":45.33,"n":39884,"o":45.76,"t":"2026-05-27T04:00:00Z","v":2829811,"vw":45.826628},{"c":45.09,"h":45.38,"l":44.705,"n":39832,"o":45.31,"t":"2026-05-28T04:00:00Z","v":2863566,"vw":45.113521},{"c":45.43,"h":46.43,"l":44.915,"n":47596,"o":45.04,"t":"2026-05-29T04:00:00Z","v":4778359,"vw":45.573924},{"c":45.1,"h":46.35,"l":44.8,"n":36490,"o":44.96,"t":"2026-06-01T04:00:00Z","v":2467640,"vw":45.260666},{"c":44.49,"h":45.425,"l":44.285,"n":40385,"o":44.76,"t":"2026-06-02T04:00:00Z","v":2527048,"vw":44.790493},{"c":42.24,"h":43.36,"l":41.5401,"n":68771,"o":42.42,"t":"2026-06-03T04:00:00Z","v":5329128,"vw":42.254123},{"c":43.53,"h":43.97,"l":42.635,"n":58952,"o":42.965,"t":"2026-06-04T04:00:00Z","v":5345217,"vw":43.39454},{"c":43.48,"h":44.15,"l":42.61,"n":67347,"o":43.36,"t":"2026-06-05T04:00:00Z","v":5802275,"vw":43.434992},{"c":43.57,"h":44.37,"l":42.98,"n":49686,"o":43.37,"t":"2026-06-08T04:00:00Z","v":3199694,"vw":43.723502},{"c":45.14,"h":45.71,"l":43.845,"n":46679,"o":44.04,"t":"2026-06-09T04:00:00Z","v":2914546,"vw":44.906189},{"c":44.11,"h":45.75,"l":44.085,"n":35059,"o":44.62,"t":"2026-06-10T04:00:00Z","v":2070229,"vw":44.547542},{"c":44.55,"h":44.745,"l":43.145,"n":42761,"o":44.23,"t":"2026-06-11T04:00:00Z","v":3003463,"vw":44.201653},{"c":45.75,"h":46.1,"l":44.74,"n":38385,"o":45,"t":"2026-06-12T04:00:00Z","v":2319794,"vw":45.681101},{"c":46.24,"h":47.63,"l":46.065,"n":34087,"o":46.678,"t":"2026-06-15T04:00:00Z","v":2202328,"vw":46.503231},{"c":46.83,"h":47.235,"l":46.25,"n":31333,"o":46.845,"t":"2026-06-16T04:00:00Z","v":2894058,"vw":46.859095},{"c":45.69,"h":47.555,"l":45.56,"n":36388,"o":46.23,"t":"2026-06-17T04:00:00Z","v":2097321,"vw":46.478986},{"c":44.8,"h":46.3,"l":44.65,"n":28159,"o":46.2,"t":"2026-06-18T04:00:00Z","v":3462808,"vw":45.01909},{"c":44.57,"h":45.265,"l":43.98,"n":30412,"o":44.76,"t":"2026-06-22T04:00:00Z","v":1887835,"vw":44.682045},{"c":42.91,"h":44.68,"l":42.64,"n":36240,"o":44.34,"t":"2026-06-23T04:00:00Z","v":6123977,"vw":43.245934},{"c":41.06,"h":42.8,"l":40.465,"n":68780,"o":42.72,"t":"2026-06-24T04:00:00Z","v":9589745,"vw":41.140268},{"c":41.9,"h":42.99,"l":41.09,"n":37491,"o":41.63,"t":"2026-06-25T04:00:00Z","v":3688312,"vw":41.817187},{"c":41.4,"h":42.91,"l":41.05,"n":45018,"o":41.9,"t":"2026-06-26T04:00:00Z","v":6960423,"vw":41.607706},{"c":40.52,"h":41.82,"l":39.6,"n":63744,"o":41.67,"t":"2026-06-29T04:00:00Z","v":7883624,"vw":40.253293},{"c":42.11,"h":42.29,"l":40.65,"n":50831,"o":40.73,"t":"2026-06-30T04:00:00Z","v":4151462,"vw":41.885248},{"c":42.33,"h":42.89,"l":41.84,"n":37776,"o":42.13,"t":"2026-07-01T04:00:00Z","v":2984700,"vw":42.483959},{"c":42.83,"h":44.22,"l":42.39,"n":28680,"o":43.1,"t":"2026-07-02T04:00:00Z","v":1941438,"vw":42.983547},{"c":44.04,"h":44.83,"l":42.96,"n":39801,"o":43.15,"t":"2026-07-06T04:00:00Z","v":3155142,"vw":44.211704},{"c":44.01,"h":44.47,"l":43.545,"n":31619,"o":43.98,"t":"2026-07-07T04:00:00Z","v":2886041,"vw":43.976385},{"c":43.07,"h":43.625,"l":42.495,"n":30156,"o":43.33,"t":"2026-07-08T04:00:00Z","v":2266474,"vw":42.986873},{"c":44.18,"h":44.46,"l":42.74,"n":28732,"o":43.2,"t":"2026-07-09T04:00:00Z","v":2270679,"vw":44.109796},{"c":44.71,"h":45.635,"l":44.59,"n":29130,"o":45,"t":"2026-07-10T04:00:00Z","v":1754005,"vw":44.884621},{"c":44.14,"h":45.01,"l":43.83,"n":30516,"o":44.8,"t":"2026-07-13T04:00:00Z","v":2519191,"vw":44.185902},{"c":45.48,"h":45.565,"l":43.95,"n":37494,"o":44.19,"t":"2026-07-14T04:00:00Z","v":2536493,"vw":45.158795},{"c":46.11,"h":48.025,"l":45.76,"n":50177,"o":46.07,"t":"2026-07-15T04:00:00Z","v":3507781,"vw":46.600217},{"c":46.63,"h":46.91,"l":45.52,"n":36366,"o":45.94,"t":"2026-07-16T04:00:00Z","v":3184551,"vw":46.537025},{"c":46.07,"h":47,"l":45.54,"n":32897,"o":45.88,"t":"2026-07-17T04:00:00Z","v":1976090,"vw":46.069086},{"c":44.74,"h":46.07,"l":44.52,"n":30000,"o":46.07,"t":"2026-07-20T04:00:00Z","v":2093505,"vw":44.874319},{"c":44.61,"h":45.13,"l":44.355,"n":28635,"o":44.74,"t":"2026-07-21T04:00:00Z","v":2210359,"vw":44.645727},{"c":44.08,"h":44.97,"l":44.08,"n":30215,"o":44.46,"t":"2026-07-22T04:00:00Z","v":1986958,"vw":44.284328},{"c":44.41,"h":45.17,"l":43.195,"n":34275,"o":43.24,"t":"2026-07-23T04:00:00Z","v":2666679,"vw":44.412297},{"c":45.4,"h":45.53,"l":44.315,"n":28839,"o":44.78,"t":"2026-07-24T04:00:00Z","v":2334960,"vw":45.277774},{"c":46.28,"h":47.01,"l":45.85,"n":33681,"o":45.94,"t":"2026-07-27T04:00:00Z","v":3699599,"vw":46.351782},{"c":46.47,"h":46.71,"l":45.7,"n":40121,"o":46.22,"t":"2026-07-28T04:00:00Z","v":3852730,"vw":46.342044},{"c":44.7,"h":46.165,"l":44.67,"n":37907,"o":46.01,"t":"2026-07-29T04:00:00Z","v":3570190,"vw":44.94614},{"c":45.36,"h":45.96,"l":43.91,"n":35608,"o":45.89,"t":"2026-07-30T04:00:00Z","v":2938965,"vw":45.1154},{"c":46.02,"h":46.11,"l":44.83,"n":32381,"o":45.49,"t":"2026-07-31T04:00:00Z","v":2327783,"vw":45.781575},{"c":48.91,"h":49.25,"l":46.225,"n":71761,"o":46.63,"t":"2026-08-03T04:00:00Z","v":6969881,"vw":48.301763},{"c":50.64,"h":50.9,"l":49.01,"n":69294,"o":49.06,"t":"2026-08-04T04:00:00Z","v":6095081,"vw":50.316854},{"c":49.84,"h":52.16,"l":49.29,"n":65415,"o":52.16,"t":"2026-08-05T04:00:00Z","v":5928374,"vw":50.210162},{"c":48.88,"h":49.895,"l":48.15,"n":47828,"o":49.68,"t":"2026-08-06T04:00:00Z","v":4290912,"vw":48.713249},{"c":47.79,"h":49.75,"l":47.77,"n":40533,"o":49.2,"t":"2026-08-07T04:00:00Z","v":5956281,"vw":48.438426},{"c":47.8,"h":48.13,"l":47.43,"n":39976,"o":47.84,"t":"2026-08-10T04:00:00Z","v":4480005,"vw":47.789885},{"c":48.36,"h":49.75,"l":47.715,"n":47397,"o":47.75,"t":"2026-08-11T04:00:00Z","v":5554577,"vw":48.704478},{"c":48.27,"h":48.86,"l":47.3,"n":41380,"o":48.66,"t":"2026-08-12T04:00:00Z","v":5556779,"vw":48.084766},{"c":51.41,"h":51.63,"l":48.27,"n":46275,"o":48.27,"t":"2026-08-13T04:00:00Z","v":4195523,"vw":50.448023},{"c":49.28,"h":51.36,"l":49.05,"n":56671,"o":51,"t":"2026-08-14T04:00:00Z","v":5137965,"vw":49.769899},{"c":48.54,"h":48.7785,"l":47.95,"n":36743,"o":48.7,"t":"2026-08-17T04:00:00Z","v":2812624,"vw":48.438805},{"c":48.37,"h":48.7,"l":47.37,"n":32856,"o":48.29,"t":"2026-08-18T04:00:00Z","v":3234972,"vw":48.339187},{"c":49.4,"h":50.59,"l":48.46,"n":41438,"o":48.97,"t":"2026-08-19T04:00:00Z","v":3295228,"vw":49.615283},{"c":47.99,"h":49.36,"l":47.8,"n":25847,"o":49.3,"t":"2026-08-20T04:00:00Z","v":2306311,"vw":48.252047},{"c":49.37,"h":49.4,"l":48.12,"n":37947,"o":48.18,"t":"2026-08-21T04:00:00Z","v":8294500,"vw":48.739424},{"c":49.14,"h":49.53,"l":48.6,"n":35308,"o":49.26,"t":"2026-08-24T04:00:00Z","v":3190020,"vw":49.132011},{"c":48.92,"h":49.36,"l":48.36,"n":32461,"o":49.26,"t":"2026-08-25T04:00:00Z","v":3464231,"vw":48.843058},{"c":48.99,"h":49.6799,"l":48.59,"n":23968,"o":48.96,"t":"2026-08-26T04:00:00Z","v":3469785,"vw":49.085933},{"c":49.24,"h":50.32,"l":48.95,"n":28877,"o":49.07,"t":"2026-08-27T04:00:00Z","v":2443617,"vw":49.487649},{"c":49.09,"h":50,"l":48.98,"n":22624,"o":49.64,"t":"2026-08-28T04:00:00Z","v":1881262,"vw":49.278745},{"c":48.39,"h":48.865,"l":48.34,"n":25690,"o":48.81,"t":"2026-08-31T04:00:00Z","v":2513141,"vw":48.484029},{"c":46.54,"h":47.905,"l":46.14,"n":40378,"o":47.4,"t":"2026-09-01T04:00:00Z","v":3030190,"vw":46.789057},{"c":47.14,"h":47.735,"l":46.22,"n":34720,"o":46.54,"t":"2026-09-02T04:00:00Z","v":3153985,"vw":47.107282},{"c":47.75,"h":48.8599,"l":46.965,"n":31739,"o":47.65,"t":"2026-09-03T04:00:00Z","v":3145539,"vw":47.603687},{"c":46.97,"h":47.61,"l":46.5,"n":29342,"o":46.9,"t":"2026-09-04T04:00:00Z","v":1938359,"vw":47.077589},{"c":45.95,"h":47.09,"l":45.88,"n":33009,"o":46.8,"t":"2026-09-08T04:00:00Z","v":2049414,"vw":46.309875},{"c":44.11,"h":46.2,"l":44.1,"n":46655,"o":45.91,"t":"2026-09-09T04:00:00Z","v":3289525,"vw":44.370344},{"c":43.07,"h":43.87,"l":42.95,"n":36024,"o":43.57,"t":"2026-09-10T04:00:00Z","v":2755822,"vw":43.21192},{"c":42.34,"h":43.77,"l":42.33,"n":40169,"o":43.71,"t":"2026-09-11T04:00:00Z","v":4248826,"vw":42.743732},{"c":41.82,"h":42.81,"l":41.205,"n":32320,"o":41.965,"t":"2026-09-14T04:00:00Z","v":3165781,"vw":41.791833},{"c":41.42,"h":41.75,"l":40.72,"n":45402,"o":41.5,"t":"2026-09-15T04:00:00Z","v":4185457,"vw":41.209841},{"c":40.01,"h":41.825,"l":39.16,"n":46156,"o":41.64,"t":"2026-09-16T04:00:00Z","v":4189088,"vw":40.321605},{"c":40.17,"h":41.3,"l":40.095,"n":48060,"o":41.08,"t":"2026-09-17T04:00:00Z","v":4921753,"vw":40.49642},{"c":40.1,"h":40.58,"l":39.55,"n":36179,"o":40.08,"t":"2026-09-18T04:00:00Z","v":6397519,"vw":40.111508},{"c":40.86,"h":41.2,"l":40.1,"n":36277,"o":40.61,"t":"2026-09-21T04:00:00Z","v":2832991,"vw":40.866122},{"c":40.23,"h":41.44,"l":40.085,"n":36830,"o":41.42,"t":"2026-09-22T04:00:00Z","v":3959554,"vw":40.3839},{"c":39.92,"h":40.67,"l":39.83,"n":34146,"o":39.83,"t":"2026-09-23T04:00:00Z","v":2619562,"vw":40.086447},{"c":39.42,"h":40.505,"l":38.76,"n":36282,"o":40.16,"t":"2026-09-24T04:00:00Z","v":2877522,"vw":39.285889},{"c":40.03,"h":40.22,"l":39.4075,"n":27761,"o":39.88,"t":"2026-09-25T04:00:00Z","v":2037432,"vw":39.921362},{"c":39.52,"h":39.72,"l":38.72,"n":30389,"o":39.68,"t":"2026-09-28T04:00:00Z","v":2675850,"vw":39.299604},{"c":39.68,"h":39.94,"l":39.08,"n":33171,"o":39.84,"t":"2026-09-29T04:00:00Z","v":3217617,"vw":39.525181},{"c":39.66,"h":40.195,"l":39.4,"n":34522,"o":40,"t":"2026-09-30T04:00:00Z","v":3715987,"vw":39.707634},{"c":40.39,"h":40.93,"l":39.385,"n":48318,"o":39.66,"t":"2026-10-01T04:00:00Z","v":3850267,"vw":40.294339},{"c":39.82,"h":41.74,"l":39.66,"n":45087,"o":40.9,"t":"2026-10-02T04:00:00Z","v":3466153,"vw":40.314827},{"c":39.32,"h":39.98,"l":39.07,"n":39393,"o":39.73,"t":"2026-10-05T04:00:00Z","v":3650400,"vw":39.508319},{"c":38.88,"h":39.68,"l":38.86,"n":40125,"o":39.32,"t":"2026-10-06T04:00:00Z","v":3030967,"vw":39.123967},{"c":37.8,"h":38.36,"l":37.495,"n":41386,"o":38.06,"t":"2026-10-07T04:00:00Z","v":3823149,"vw":37.883288},{"c":38.39,"h":38.7,"l":37.08,"n":40700,"o":37.3,"t":"2026-10-08T04:00:00Z","v":4629072,"vw":38.224331},{"c":38.42,"h":38.9,"l":38.09,"n":27488,"o":38.605,"t":"2026-10-09T04:00:00Z","v":2176774,"vw":38.481031},{"c":38.25,"h":38.655,"l":38.01,"n":27833,"o":38.27,"t":"2026-10-12T04:00:00Z","v":2589816,"vw":38.262527},{"c":37.24,"h":38.5,"l":37.05,"n":32579,"o":38.39,"t":"2026-10-13T04:00:00Z","v":4976006,"vw":37.331891},{"c":35.77,"h":36.9787,"l":35.41,"n":47910,"o":36.72,"t":"2026-10-14T04:00:00Z","v":4399830,"vw":35.817919},{"c":36.81,"h":37.01,"l":35.47,"n":28973,"o":35.77,"t":"2026-10-15T04:00:00Z","v":3491849,"vw":36.642535}],"volatilityBars":[{"c":37.3,"h":37.35,"l":37.3,"n":4,"o":37.35,"t":"2026-10-08T13:15:00Z","v":262,"vw":37.330769},{"c":37.305,"h":37.385,"l":37.08,"n":990,"o":37.3,"t":"2026-10-08T13:30:00Z","v":75161,"vw":37.217572},{"c":37.37,"h":37.47,"l":37.2401,"n":1046,"o":37.305,"t":"2026-10-08T13:45:00Z","v":78416,"vw":37.344468},{"c":37.43,"h":37.52,"l":37.35,"n":1030,"o":37.37,"t":"2026-10-08T14:00:00Z","v":68235,"vw":37.439476},{"c":37.59,"h":37.6,"l":37.41,"n":1030,"o":37.43,"t":"2026-10-08T14:15:00Z","v":69983,"vw":37.478675},{"c":37.58,"h":37.64,"l":37.55,"n":762,"o":37.595,"t":"2026-10-08T14:30:00Z","v":35664,"vw":37.595934},{"c":37.52,"h":37.61,"l":37.43,"n":870,"o":37.59,"t":"2026-10-08T14:45:00Z","v":48442,"vw":37.545209},{"c":37.495,"h":37.66,"l":37.48,"n":942,"o":37.54,"t":"2026-10-08T15:00:00Z","v":49755,"vw":37.573542},{"c":37.42,"h":37.51,"l":37.39,"n":1019,"o":37.47,"t":"2026-10-08T15:15:00Z","v":56122,"vw":37.466173},{"c":37.495,"h":37.5148,"l":37.38,"n":902,"o":37.41,"t":"2026-10-08T15:30:00Z","v":51513,"vw":37.429046},{"c":37.62,"h":37.62,"l":37.48,"n":1189,"o":37.5,"t":"2026-10-08T15:45:00Z","v":66103,"vw":37.549869},{"c":37.78,"h":37.785,"l":37.59,"n":1270,"o":37.6,"t":"2026-10-08T16:00:00Z","v":90450,"vw":37.707891},{"c":37.715,"h":38.1,"l":37.68,"n":1683,"o":37.78,"t":"2026-10-08T16:15:00Z","v":143674,"vw":37.777009},{"c":37.84,"h":37.94,"l":37.715,"n":800,"o":37.715,"t":"2026-10-08T16:30:00Z","v":38801,"vw":37.799572},{"c":38.075,"h":38.12,"l":37.8,"n":1083,"o":37.84,"t":"2026-10-08T16:45:00Z","v":44715,"vw":37.902195},{"c":37.85,"h":38.09,"l":37.73,"n":1255,"o":38.05,"t":"2026-10-08T17:00:00Z","v":60117,"vw":37.865122},{"c":37.905,"h":38.06,"l":37.8,"n":910,"o":37.85,"t":"2026-10-08T17:15:00Z","v":63647,"vw":37.865459},{"c":38.155,"h":38.17,"l":37.91,"n":893,"o":37.9399,"t":"2026-10-08T17:30:00Z","v":84050,"vw":38.020053},{"c":38.045,"h":38.195,"l":37.89,"n":1333,"o":38.13,"t":"2026-10-08T17:45:00Z","v":87735,"vw":38.106476},{"c":37.925,"h":38.045,"l":37.91,"n":1206,"o":38.045,"t":"2026-10-08T18:00:00Z","v":57328,"vw":37.971799},{"c":37.955,"h":37.96,"l":37.73,"n":1171,"o":37.925,"t":"2026-10-08T18:15:00Z","v":56871,"vw":37.868816},{"c":38.14,"h":38.17,"l":37.9275,"n":1348,"o":37.945,"t":"2026-10-08T18:30:00Z","v":78611,"vw":38.069766},{"c":38.585,"h":38.7,"l":38.155,"n":2375,"o":38.17,"t":"2026-10-08T18:45:00Z","v":200982,"vw":38.41897},{"c":38.605,"h":38.65,"l":38.42,"n":2333,"o":38.56,"t":"2026-10-08T19:00:00Z","v":128227,"vw":38.532727},{"c":38.575,"h":38.67,"l":38.43,"n":2650,"o":38.605,"t":"2026-10-08T19:15:00Z","v":204059,"vw":38.586219},{"c":38.335,"h":38.59,"l":38.27,"n":2607,"o":38.575,"t":"2026-10-08T19:30:00Z","v":139768,"vw":38.427765},{"c":38.4,"h":38.425,"l":38.29,"n":7781,"o":38.33,"t":"2026-10-08T19:45:00Z","v":519075,"vw":38.376784},{"c":38.39,"h":38.39,"l":38.39,"n":34,"o":38.39,"t":"2026-10-08T20:00:00Z","v":2018923,"vw":38.39},{"c":37.8004,"h":37.8004,"l":37.8004,"n":1,"o":37.8004,"t":"2026-10-08T21:15:00Z","v":300,"vw":37.8004},{"c":38.49,"h":38.69,"l":38.29,"n":588,"o":38.64,"t":"2026-10-09T13:30:00Z","v":44029,"vw":38.526699},{"c":38.415,"h":38.595,"l":38.37,"n":635,"o":38.5,"t":"2026-10-09T13:45:00Z","v":33153,"vw":38.46096},{"c":38.2501,"h":38.42,"l":38.09,"n":1203,"o":38.41,"t":"2026-10-09T14:00:00Z","v":53904,"vw":38.20736},{"c":38.31,"h":38.36,"l":38.2,"n":772,"o":38.27,"t":"2026-10-09T14:15:00Z","v":41351,"vw":38.275334},{"c":38.39,"h":38.44,"l":38.195,"n":676,"o":38.31,"t":"2026-10-09T14:30:00Z","v":31765,"vw":38.308067},{"c":38.39,"h":38.64,"l":38.335,"n":963,"o":38.39,"t":"2026-10-09T14:45:00Z","v":50239,"vw":38.468785},{"c":38.485,"h":38.51,"l":38.35,"n":860,"o":38.39,"t":"2026-10-09T15:00:00Z","v":45145,"vw":38.4448},{"c":38.56,"h":38.61,"l":38.5,"n":823,"o":38.5,"t":"2026-10-09T15:15:00Z","v":38275,"vw":38.548497},{"c":38.6,"h":38.68,"l":38.53,"n":744,"o":38.565,"t":"2026-10-09T15:30:00Z","v":31467,"vw":38.608337},{"c":38.61,"h":38.66,"l":38.6,"n":547,"o":38.6,"t":"2026-10-09T15:45:00Z","v":19280,"vw":38.628241},{"c":38.53,"h":38.635,"l":38.51,"n":852,"o":38.605,"t":"2026-10-09T16:00:00Z","v":33759,"vw":38.55757},{"c":38.73,"h":38.73,"l":38.525,"n":589,"o":38.535,"t":"2026-10-09T16:15:00Z","v":26477,"vw":38.598721},{"c":38.86,"h":38.86,"l":38.69,"n":752,"o":38.72,"t":"2026-10-09T16:30:00Z","v":44747,"vw":38.769199},{"c":38.81,"h":38.9,"l":38.81,"n":927,"o":38.87,"t":"2026-10-09T16:45:00Z","v":53759,"vw":38.85113},{"c":38.65,"h":38.865,"l":38.65,"n":734,"o":38.83,"t":"2026-10-09T17:00:00Z","v":32221,"vw":38.773739},{"c":38.68,"h":38.715,"l":38.61,"n":927,"o":38.64,"t":"2026-10-09T17:15:00Z","v":55466,"vw":38.654674},{"c":38.71,"h":38.725,"l":38.655,"n":1043,"o":38.67,"t":"2026-10-09T17:30:00Z","v":49709,"vw":38.69519},{"c":38.71,"h":38.715,"l":38.66,"n":763,"o":38.71,"t":"2026-10-09T17:45:00Z","v":25815,"vw":38.685535},{"c":38.695,"h":38.73,"l":38.695,"n":807,"o":38.71,"t":"2026-10-09T18:00:00Z","v":27853,"vw":38.709863},{"c":38.595,"h":38.72,"l":38.59,"n":749,"o":38.705,"t":"2026-10-09T18:15:00Z","v":31129,"vw":38.653192},{"c":38.5611,"h":38.59,"l":38.53,"n":805,"o":38.585,"t":"2026-10-09T18:30:00Z","v":31550,"vw":38.560308},{"c":38.63,"h":38.685,"l":38.57,"n":1003,"o":38.57,"t":"2026-10-09T18:45:00Z","v":43488,"vw":38.614401},{"c":38.58,"h":38.67,"l":38.565,"n":1038,"o":38.63,"t":"2026-10-09T19:00:00Z","v":44549,"vw":38.617268},{"c":38.59,"h":38.61,"l":38.565,"n":1055,"o":38.58,"t":"2026-10-09T19:15:00Z","v":42797,"vw":38.587359},{"c":38.525,"h":38.61,"l":38.51,"n":1870,"o":38.58,"t":"2026-10-09T19:30:00Z","v":101514,"vw":38.564461},{"c":38.41,"h":38.53,"l":38.3,"n":5473,"o":38.53,"t":"2026-10-09T19:45:00Z","v":381154,"vw":38.404224},{"c":38.42,"h":38.45,"l":38.42,"n":38,"o":38.42,"t":"2026-10-09T20:00:00Z","v":718645,"vw":38.420055},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-12T11:15:00Z","v":2860,"vw":38.47},{"c":37.84,"h":38.37,"l":37.77,"n":22,"o":38.37,"t":"2026-10-12T13:15:00Z","v":6905,"vw":38.174558},{"c":38.27,"h":38.52,"l":38.15,"n":425,"o":38.27,"t":"2026-10-12T13:30:00Z","v":73232,"vw":38.228205},{"c":38.26,"h":38.32,"l":38.07,"n":1184,"o":38.31,"t":"2026-10-12T13:45:00Z","v":106901,"vw":38.176244},{"c":38.39,"h":38.51,"l":38.25,"n":864,"o":38.27,"t":"2026-10-12T14:00:00Z","v":57150,"vw":38.353586},{"c":38.29,"h":38.39,"l":38.25,"n":676,"o":38.37,"t":"2026-10-12T14:15:00Z","v":36749,"vw":38.305827},{"c":38.42,"h":38.505,"l":38.27,"n":857,"o":38.28,"t":"2026-10-12T14:30:00Z","v":66242,"vw":38.401148},{"c":38.505,"h":38.52,"l":38.39,"n":793,"o":38.45,"t":"2026-10-12T14:45:00Z","v":52834,"vw":38.446784},{"c":38.535,"h":38.58,"l":38.49,"n":750,"o":38.51,"t":"2026-10-12T15:00:00Z","v":33635,"vw":38.535859},{"c":38.635,"h":38.655,"l":38.525,"n":650,"o":38.535,"t":"2026-10-12T15:15:00Z","v":43099,"vw":38.585536},{"c":38.53,"h":38.635,"l":38.53,"n":724,"o":38.635,"t":"2026-10-12T15:30:00Z","v":36182,"vw":38.570432},{"c":38.455,"h":38.61,"l":38.44,"n":680,"o":38.55,"t":"2026-10-12T15:45:00Z","v":39322,"vw":38.513529},{"c":38.445,"h":38.52,"l":38.445,"n":615,"o":38.46,"t":"2026-10-12T16:00:00Z","v":24829,"vw":38.485371},{"c":38.37,"h":38.46,"l":38.34,"n":603,"o":38.445,"t":"2026-10-12T16:15:00Z","v":42581,"vw":38.405589},{"c":38.435,"h":38.445,"l":38.37,"n":767,"o":38.37,"t":"2026-10-12T16:30:00Z","v":47100,"vw":38.420605},{"c":38.38,"h":38.44,"l":38.34,"n":789,"o":38.435,"t":"2026-10-12T16:45:00Z","v":43991,"vw":38.385445},{"c":38.34,"h":38.38,"l":38.31,"n":934,"o":38.375,"t":"2026-10-12T17:00:00Z","v":57109,"vw":38.348155},{"c":38.37,"h":38.37,"l":38.285,"n":958,"o":38.35,"t":"2026-10-12T17:15:00Z","v":57097,"vw":38.333009},{"c":38.35,"h":38.365,"l":38.295,"n":620,"o":38.36,"t":"2026-10-12T17:30:00Z","v":33563,"vw":38.332609},{"c":38.37,"h":38.38,"l":38.325,"n":734,"o":38.35,"t":"2026-10-12T17:45:00Z","v":34677,"vw":38.34198},{"c":38.3,"h":38.38,"l":38.29,"n":796,"o":38.38,"t":"2026-10-12T18:00:00Z","v":43860,"vw":38.337416},{"c":38.26,"h":38.325,"l":38.24,"n":740,"o":38.31,"t":"2026-10-12T18:15:00Z","v":41103,"vw":38.286148},{"c":38.22,"h":38.31,"l":38.215,"n":922,"o":38.27,"t":"2026-10-12T18:30:00Z","v":53407,"vw":38.268065},{"c":38.12,"h":38.21,"l":38.105,"n":1049,"o":38.21,"t":"2026-10-12T18:45:00Z","v":45769,"vw":38.155498},{"c":38.13,"h":38.135,"l":38.04,"n":1219,"o":38.12,"t":"2026-10-12T19:00:00Z","v":55560,"vw":38.074578},{"c":38.13,"h":38.185,"l":38.1,"n":1883,"o":38.13,"t":"2026-10-12T19:15:00Z","v":161158,"vw":38.143874},{"c":38.05,"h":38.161,"l":38.05,"n":2342,"o":38.135,"t":"2026-10-12T19:30:00Z","v":198710,"vw":38.110726},{"c":38.26,"h":38.29,"l":38.01,"n":4994,"o":38.05,"t":"2026-10-12T19:45:00Z","v":406171,"vw":38.196862},{"c":38.25,"h":38.25,"l":38.25,"n":40,"o":38.25,"t":"2026-10-12T20:00:00Z","v":435495,"vw":38.25},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-12T21:45:00Z","v":340,"vw":38},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-13T08:00:00Z","v":251,"vw":38.5},{"c":37.9525,"h":38.5,"l":37.9525,"n":666,"o":38.39,"t":"2026-10-13T13:30:00Z","v":78611,"vw":38.229854},{"c":37.65,"h":38.08,"l":37.57,"n":1027,"o":37.975,"t":"2026-10-13T13:45:00Z","v":62422,"vw":37.7621},{"c":37.37,"h":37.64,"l":37.195,"n":1387,"o":37.64,"t":"2026-10-13T14:00:00Z","v":126982,"vw":37.393076},{"c":37.53,"h":37.5798,"l":37.325,"n":1273,"o":37.385,"t":"2026-10-13T14:15:00Z","v":81485,"vw":37.409803},{"c":37.37,"h":37.545,"l":37.22,"n":1724,"o":37.535,"t":"2026-10-13T14:30:00Z","v":210832,"vw":37.397677},{"c":37.43,"h":37.52,"l":37.31,"n":1086,"o":37.39,"t":"2026-10-13T14:45:00Z","v":98639,"vw":37.404815},{"c":37.52,"h":37.55,"l":37.385,"n":1378,"o":37.45,"t":"2026-10-13T15:00:00Z","v":117563,"vw":37.477417},{"c":37.515,"h":37.61,"l":37.41,"n":1082,"o":37.51,"t":"2026-10-13T15:15:00Z","v":64675,"vw":37.504832},{"c":37.41,"h":37.575,"l":37.4,"n":774,"o":37.5,"t":"2026-10-13T15:30:00Z","v":37164,"vw":37.494548},{"c":37.28,"h":37.375,"l":37.28,"n":572,"o":37.37,"t":"2026-10-13T15:45:00Z","v":28884,"vw":37.344315},{"c":37.4,"h":37.42,"l":37.25,"n":648,"o":37.28,"t":"2026-10-13T16:00:00Z","v":37199,"vw":37.331189},{"c":37.46,"h":37.52,"l":37.41,"n":669,"o":37.45,"t":"2026-10-13T16:15:00Z","v":34865,"vw":37.466777},{"c":37.39,"h":37.47,"l":37.32,"n":778,"o":37.4201,"t":"2026-10-13T16:30:00Z","v":46533,"vw":37.400005},{"c":37.305,"h":37.45,"l":37.3,"n":678,"o":37.395,"t":"2026-10-13T16:45:00Z","v":26407,"vw":37.362918},{"c":37.24,"h":37.38,"l":37.24,"n":862,"o":37.29,"t":"2026-10-13T17:00:00Z","v":37105,"vw":37.313588},{"c":37.32,"h":37.33,"l":37.2,"n":1193,"o":37.25,"t":"2026-10-13T17:15:00Z","v":64610,"vw":37.27022},{"c":37.38,"h":37.38,"l":37.27,"n":854,"o":37.305,"t":"2026-10-13T17:30:00Z","v":43989,"vw":37.329128},{"c":37.15,"h":37.38,"l":37.05,"n":1512,"o":37.3701,"t":"2026-10-13T17:45:00Z","v":92240,"vw":37.224316},{"c":37.28,"h":37.37,"l":37.115,"n":1119,"o":37.13,"t":"2026-10-13T18:00:00Z","v":55695,"vw":37.242232},{"c":37.37,"h":37.385,"l":37.255,"n":954,"o":37.28,"t":"2026-10-13T18:15:00Z","v":58807,"vw":37.302624},{"c":37.255,"h":37.4199,"l":37.255,"n":989,"o":37.37,"t":"2026-10-13T18:30:00Z","v":53854,"vw":37.346962},{"c":37.43,"h":37.455,"l":37.2,"n":1267,"o":37.24,"t":"2026-10-13T18:45:00Z","v":77366,"vw":37.331953},{"c":37.37,"h":37.43,"l":37.28,"n":1242,"o":37.42,"t":"2026-10-13T19:00:00Z","v":89448,"vw":37.341906},{"c":37.37,"h":37.375,"l":37.275,"n":1546,"o":37.37,"t":"2026-10-13T19:15:00Z","v":108047,"vw":37.329444},{"c":37.325,"h":37.375,"l":37.24,"n":1983,"o":37.37,"t":"2026-10-13T19:30:00Z","v":125865,"vw":37.312736},{"c":37.25,"h":37.41,"l":37.23,"n":5057,"o":37.325,"t":"2026-10-13T19:45:00Z","v":438962,"vw":37.309608},{"c":37.24,"h":37.33,"l":37.24,"n":66,"o":37.24,"t":"2026-10-13T20:00:00Z","v":2004933,"vw":37.240101},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-13T21:15:00Z","v":259,"vw":37.24},{"c":37.24,"h":37.24,"l":37.24,"n":5,"o":37.24,"t":"2026-10-14T12:00:00Z","v":702,"vw":37.24},{"c":36.99,"h":37.13,"l":36.99,"n":51,"o":37.13,"t":"2026-10-14T12:30:00Z","v":6769,"vw":37.048325},{"c":37.1,"h":37.15,"l":37,"n":17,"o":37.15,"t":"2026-10-14T12:45:00Z","v":1203,"vw":37.091506},{"c":36.95,"h":37.15,"l":36.95,"n":462,"o":37.15,"t":"2026-10-14T13:00:00Z","v":2694,"vw":37.069586},{"c":36.76,"h":36.76,"l":36.76,"n":8,"o":36.76,"t":"2026-10-14T13:15:00Z","v":1381,"vw":36.76},{"c":36.87,"h":36.9787,"l":36.6,"n":1083,"o":36.72,"t":"2026-10-14T13:30:00Z","v":112909,"vw":36.804167},{"c":36.54,"h":36.81,"l":36.485,"n":900,"o":36.8,"t":"2026-10-14T13:45:00Z","v":41898,"vw":36.649814},{"c":36.15,"h":36.56,"l":36.145,"n":1675,"o":36.52,"t":"2026-10-14T14:00:00Z","v":116102,"vw":36.283086},{"c":36.1,"h":36.27,"l":36.05,"n":1861,"o":36.16,"t":"2026-10-14T14:15:00Z","v":121775,"vw":36.166212},{"c":36.26,"h":36.31,"l":36.11,"n":1288,"o":36.11,"t":"2026-10-14T14:30:00Z","v":72808,"vw":36.213452},{"c":36.125,"h":36.38,"l":36.11,"n":1351,"o":36.25,"t":"2026-10-14T14:45:00Z","v":93015,"vw":36.248646},{"c":35.785,"h":36.135,"l":35.76,"n":2319,"o":36.135,"t":"2026-10-14T15:00:00Z","v":207550,"vw":35.976033},{"c":35.625,"h":35.78,"l":35.55,"n":1655,"o":35.78,"t":"2026-10-14T15:15:00Z","v":94012,"vw":35.662853},{"c":35.755,"h":35.8,"l":35.56,"n":1866,"o":35.61,"t":"2026-10-14T15:30:00Z","v":132701,"vw":35.691788},{"c":36.06,"h":36.08,"l":35.72,"n":2262,"o":35.75,"t":"2026-10-14T15:45:00Z","v":221363,"vw":35.950029},{"c":35.845,"h":36.075,"l":35.845,"n":1174,"o":36.06,"t":"2026-10-14T16:00:00Z","v":61424,"vw":36.011185},{"c":35.74,"h":35.84,"l":35.67,"n":1143,"o":35.84,"t":"2026-10-14T16:15:00Z","v":51896,"vw":35.755843},{"c":35.795,"h":35.795,"l":35.6,"n":1617,"o":35.72,"t":"2026-10-14T16:30:00Z","v":88839,"vw":35.686478},{"c":35.775,"h":35.885,"l":35.72,"n":1191,"o":35.79,"t":"2026-10-14T16:45:00Z","v":82176,"vw":35.786693},{"c":35.79,"h":35.84,"l":35.69,"n":1993,"o":35.79,"t":"2026-10-14T17:00:00Z","v":89190,"vw":35.784832},{"c":35.822,"h":35.8568,"l":35.745,"n":1599,"o":35.79,"t":"2026-10-14T17:15:00Z","v":74175,"vw":35.803323},{"c":35.7,"h":35.845,"l":35.675,"n":1610,"o":35.81,"t":"2026-10-14T17:30:00Z","v":114846,"vw":35.777847},{"c":35.6,"h":35.7,"l":35.56,"n":1294,"o":35.685,"t":"2026-10-14T17:45:00Z","v":65637,"vw":35.599808},{"c":35.56,"h":35.6225,"l":35.47,"n":1830,"o":35.6225,"t":"2026-10-14T18:00:00Z","v":127753,"vw":35.554791},{"c":35.595,"h":36.63,"l":35.5,"n":2166,"o":35.55,"t":"2026-10-14T18:15:00Z","v":151663,"vw":35.607401},{"c":35.525,"h":35.625,"l":35.52,"n":1504,"o":35.595,"t":"2026-10-14T18:30:00Z","v":60597,"vw":35.572487},{"c":35.545,"h":35.5599,"l":35.45,"n":1308,"o":35.52,"t":"2026-10-14T18:45:00Z","v":61727,"vw":35.500982},{"c":35.46,"h":35.55,"l":35.45,"n":1683,"o":35.53,"t":"2026-10-14T19:00:00Z","v":101701,"vw":35.501495},{"c":35.589,"h":35.62,"l":35.44,"n":1618,"o":35.46,"t":"2026-10-14T19:15:00Z","v":89098,"vw":35.551172},{"c":35.54,"h":35.68,"l":35.41,"n":3377,"o":35.585,"t":"2026-10-14T19:30:00Z","v":354420,"vw":35.55074},{"c":35.76,"h":35.81,"l":35.5,"n":5804,"o":35.54,"t":"2026-10-14T19:45:00Z","v":547816,"vw":35.739772},{"c":35.77,"h":35.84,"l":35.77,"n":70,"o":35.77,"t":"2026-10-14T20:00:00Z","v":505246,"vw":35.77042},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-14T20:15:00Z","v":4175,"vw":35.77},{"c":35.71,"h":35.71,"l":35.59,"n":24,"o":35.59,"t":"2026-10-14T20:30:00Z","v":828,"vw":35.650201},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-14T20:45:00Z","v":200,"vw":35.77},{"c":35.71,"h":35.77,"l":35.71,"n":10,"o":35.77,"t":"2026-10-14T22:45:00Z","v":917,"vw":35.741123},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-15T11:00:00Z","v":2860,"vw":35.77},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-15T12:00:00Z","v":200,"vw":35.77},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-15T13:00:00Z","v":502,"vw":36},{"c":35.8599,"h":36.1496,"l":35.48,"n":618,"o":35.77,"t":"2026-10-15T13:30:00Z","v":85581,"vw":35.856814},{"c":35.565,"h":35.8214,"l":35.5,"n":1557,"o":35.79,"t":"2026-10-15T13:45:00Z","v":103224,"vw":35.62174},{"c":35.67,"h":35.82,"l":35.505,"n":1776,"o":35.55,"t":"2026-10-15T14:00:00Z","v":99585,"vw":35.653633},{"c":35.55,"h":35.67,"l":35.47,"n":979,"o":35.67,"t":"2026-10-15T14:15:00Z","v":42944,"vw":35.566464},{"c":35.99,"h":36.07,"l":35.56,"n":1288,"o":35.56,"t":"2026-10-15T14:30:00Z","v":56022,"vw":35.807366},{"c":36.09,"h":36.09,"l":35.8975,"n":1177,"o":35.99,"t":"2026-10-15T14:45:00Z","v":61225,"vw":36.029646},{"c":36.2,"h":36.29,"l":36.08,"n":993,"o":36.095,"t":"2026-10-15T15:00:00Z","v":59744,"vw":36.141218},{"c":36.32,"h":36.33,"l":36.19,"n":804,"o":36.2,"t":"2026-10-15T15:15:00Z","v":38656,"vw":36.265153},{"c":36.45,"h":36.49,"l":36.23,"n":1420,"o":36.325,"t":"2026-10-15T15:30:00Z","v":85200,"vw":36.359932},{"c":36.47,"h":36.49,"l":36.41,"n":933,"o":36.44,"t":"2026-10-15T15:45:00Z","v":54862,"vw":36.445561},{"c":36.29,"h":36.455,"l":36.275,"n":1118,"o":36.455,"t":"2026-10-15T16:00:00Z","v":79723,"vw":36.362389},{"c":36.46,"h":36.46,"l":36.3,"n":767,"o":36.3,"t":"2026-10-15T16:15:00Z","v":33646,"vw":36.391185},{"c":36.45,"h":36.48,"l":36.35,"n":699,"o":36.45,"t":"2026-10-15T16:30:00Z","v":36026,"vw":36.41491},{"c":36.55,"h":36.575,"l":36.46,"n":702,"o":36.46,"t":"2026-10-15T16:45:00Z","v":36485,"vw":36.509613},{"c":36.69,"h":36.7,"l":36.68,"n":118,"o":36.7,"t":"2026-10-15T18:00:00Z","v":5061,"vw":36.693655},{"c":36.81,"h":36.815,"l":36.665,"n":1051,"o":36.7,"t":"2026-10-15T18:15:00Z","v":46089,"vw":36.732736},{"c":36.765,"h":36.81,"l":36.71,"n":955,"o":36.81,"t":"2026-10-15T18:30:00Z","v":45456,"vw":36.750651},{"c":36.815,"h":36.86,"l":36.775,"n":864,"o":36.775,"t":"2026-10-15T18:45:00Z","v":30744,"vw":36.826517},{"c":36.835,"h":36.855,"l":36.77,"n":981,"o":36.83,"t":"2026-10-15T19:00:00Z","v":46939,"vw":36.825875},{"c":36.675,"h":36.84,"l":36.66,"n":1550,"o":36.84,"t":"2026-10-15T19:15:00Z","v":76105,"vw":36.77084},{"c":36.93,"h":36.94,"l":36.675,"n":1582,"o":36.69,"t":"2026-10-15T19:30:00Z","v":89143,"vw":36.830108},{"c":36.82,"h":37.01,"l":36.78,"n":6837,"o":36.92,"t":"2026-10-15T19:45:00Z","v":615039,"vw":36.848107},{"c":36.93,"h":36.93,"l":36.81,"n":49,"o":36.81,"t":"2026-10-15T20:00:00Z","v":1481319,"vw":36.810018}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10107366575817478,"strike":39.97315835604563,"iv":1.1574486464771057,"gamma":0.08036939222781704,"theta":-0.19690176529414624,"vega":0.0033347894649098427,"rho":0.00009559717674525407,"breakevenPct":8.514032011383176},{"delta":0.15,"premium":0.12552406967360363,"strike":39.36189825815991,"iv":1.006349129305305,"gamma":0.14219109459365564,"theta":-0.19403429982352186,"vega":0.004166527115698314,"rho":0.00014356166349842087,"breakevenPct":6.925053690315501},{"delta":0.2,"premium":0.14997447358903251,"strike":38.750638160274185,"iv":0.8552496121335043,"gamma":0.20401279695949423,"theta":-0.19116683435289747,"vega":0.004998264766486787,"rho":0.00019152615025158767,"breakevenPct":5.336075369247824},{"delta":0.25,"premium":0.1744248775044614,"strike":38.13937806238847,"iv":0.7041500949617037,"gamma":0.2658344993253329,"theta":-0.1882993688822731,"vega":0.0058300024172752585,"rho":0.00023949063700475447,"breakevenPct":3.747097048180149},{"delta":0.3,"premium":0.19887528141989025,"strike":37.52811796450274,"iv":0.553050577789903,"gamma":0.32765620169117143,"theta":-0.18543190341164872,"vega":0.00666174006806373,"rho":0.0002874551237579212,"breakevenPct":2.158118727112474},{"delta":0.35,"premium":0.2233256853353191,"strike":36.91685786661702,"iv":0.40195106061810215,"gamma":0.38947790405701,"theta":-0.18256443794102434,"vega":0.007493477718852202,"rho":0.000335419610511088,"breakevenPct":0.5691404060447987},{"delta":0.4,"premium":0.247776089250748,"strike":36.305597768731296,"iv":0.25085154344630134,"gamma":0.45129960642284866,"theta":-0.17969697247039995,"vega":0.008325215369640674,"rho":0.0003833840972642549,"breakevenPct":0},{"delta":0.45,"premium":0.27222649316617686,"strike":35.69433767084558,"iv":0.09975202627450064,"gamma":0.5131213087886872,"theta":-0.17682950699977557,"vega":0.009156953020429147,"rho":0.0004313485840174216,"breakevenPct":0},{"delta":0.5,"premium":0.2966768970816057,"strike":35.08307757295986,"iv":-0.05134749089729995,"gamma":0.5749430111545258,"theta":-0.17396204152915118,"vega":0.009988690671217618,"rho":0.00047931307077058843,"breakevenPct":0},{"delta":0.55,"premium":0.3211273009970346,"strike":34.47181747507413,"iv":-0.20244700806910076,"gamma":0.6367647135203645,"theta":-0.1710945760585268,"vega":0.01082042832200609,"rho":0.0005272775575237553,"breakevenPct":0},{"delta":0.6,"premium":0.3455777049124635,"strike":33.860557377188414,"iv":-0.3535465252409016,"gamma":0.6985864158862031,"theta":-0.1682271105879024,"vega":0.011652165972794563,"rho":0.0005752420442769221,"breakevenPct":0},{"delta":0.65,"premium":0.3700281088278924,"strike":33.24929727930269,"iv":-0.5046460424127024,"gamma":0.7604081182520417,"theta":-0.16535964511727802,"vega":0.012483903623583035,"rho":0.0006232065310300889,"breakevenPct":0},{"delta":0.7,"premium":0.39447851274332113,"strike":32.63803718141697,"iv":-0.6557455595845025,"gamma":0.8222298206178801,"theta":-0.16249217964665363,"vega":0.013315641274371504,"rho":0.0006711710177832555,"breakevenPct":0},{"delta":0.75,"premium":0.4189289166587501,"strike":32.02677708353124,"iv":-0.8068450767563036,"gamma":0.8840515229837188,"theta":-0.15962471417602925,"vega":0.014147378925159979,"rho":0.0007191355045364224,"breakevenPct":0},{"delta":0.8,"premium":0.44337932057417895,"strike":31.415516985645525,"iv":-0.9579445939281044,"gamma":0.9458732253495574,"theta":-0.15675724870540486,"vega":0.01497911657594845,"rho":0.0007670999912895892,"breakevenPct":0},{"delta":0.85,"premium":0.4678297244896078,"strike":30.804256887759806,"iv":-1.1090441110999048,"gamma":1.007694927715396,"theta":-0.1538897832347805,"vega":0.01581085422673692,"rho":0.000815064478042756,"breakevenPct":0},{"delta":0.9,"premium":0.49228012840503665,"strike":30.19299678987408,"iv":-1.260143628271706,"gamma":1.0695166300812349,"theta":-0.1510223177641561,"vega":0.016642591877525394,"rho":0.0008630289647959229,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.07818906556689305,"strike":35.093963551889644,"iv":0.7351440105280658,"gamma":0.11017589079888312,"theta":-0.1082399677006499,"vega":0.002921804716283246,"rho":-0.00010132595030080282,"breakevenPct":5.183388880794061},{"delta":0.15,"premium":0.14024296295625918,"strike":35.300809876520866,"iv":0.7231732393341125,"gamma":0.12733752329554035,"theta":-0.11636926896434918,"vega":0.0032638091251309723,"rho":-0.00015259171592403456,"breakevenPct":4.79131623730136},{"delta":0.2,"premium":0.20229686034562533,"strike":35.50765620115209,"iv":0.7112024681401591,"gamma":0.14449915579219758,"theta":-0.12449857022804847,"vega":0.003605813533978699,"rho":-0.0002038574815472663,"breakevenPct":4.399243593808659},{"delta":0.25,"premium":0.26435075773499145,"strike":35.7145025257833,"iv":0.6992316969462057,"gamma":0.1616607882888548,"theta":-0.13262787149174776,"vega":0.003947817942826426,"rho":-0.00025512324717049805,"breakevenPct":4.007170950315959},{"delta":0.3,"premium":0.3264046551243576,"strike":35.921348850414525,"iv":0.6872609257522523,"gamma":0.17882242078551203,"theta":-0.14075717275544705,"vega":0.004289822351674152,"rho":-0.00030638901279372974,"breakevenPct":3.615098306823258},{"delta":0.35,"premium":0.3884585525137237,"strike":36.12819517504575,"iv":0.6752901545582989,"gamma":0.19598405328216928,"theta":-0.14888647401914634,"vega":0.0046318267605218785,"rho":-0.0003576547784169615,"breakevenPct":3.2230256633305574},{"delta":0.4,"premium":0.45051244990308986,"strike":36.33504149967697,"iv":0.6633193833643455,"gamma":0.2131456857788265,"theta":-0.15701577528284563,"vega":0.004973831169369605,"rho":-0.0004089205440401933,"breakevenPct":2.8309530198378563},{"delta":0.45,"premium":0.5125663472924561,"strike":36.54188782430818,"iv":0.6513486121703921,"gamma":0.23030731827548373,"theta":-0.16514507654654492,"vega":0.005315835578217331,"rho":-0.000460186309663425,"breakevenPct":2.4388803763451556},{"delta":0.5,"premium":0.5746202446818223,"strike":36.748734148939405,"iv":0.6393778409764387,"gamma":0.24746895077214096,"theta":-0.17327437781024418,"vega":0.005657839987065058,"rho":-0.0005114520752866568,"breakevenPct":2.046807732852455},{"delta":0.55,"premium":0.6366741420711884,"strike":36.95558047357063,"iv":0.6274070697824853,"gamma":0.2646305832687982,"theta":-0.1814036790739435,"vega":0.005999844395912784,"rho":-0.0005627178409098885,"breakevenPct":1.6547350893597539},{"delta":0.6,"premium":0.6987280394605544,"strike":37.16242679820185,"iv":0.615436298588532,"gamma":0.28179221576545543,"theta":-0.18953298033764276,"vega":0.006341848804760511,"rho":-0.0006139836065331202,"breakevenPct":1.2626624458670541},{"delta":0.65,"premium":0.7607819368499207,"strike":37.36927312283307,"iv":0.6034655273945785,"gamma":0.2989538482621127,"theta":-0.19766228160134208,"vega":0.006683853213608237,"rho":-0.000665249372156352,"breakevenPct":0.8705898023743535},{"delta":0.7,"premium":1.0723684210526312,"strike":37.77511961722488,"iv":0.6872287081339712,"gamma":0.2850722488038278,"theta":-0.2156205741626794,"vega":0.006635885167464115,"rho":-0.0007231038872686086,"breakevenPct":0.6153501322170275},{"delta":0.75,"premium":1.8125,"strike":38.52272727272727,"iv":0.9354045454545454,"gamma":0.21787727272727272,"theta":-0.2504590909090909,"vega":0.005918181818181818,"rho":-0.0007922738634598431,"breakevenPct":0.595106220613931},{"delta":0.8,"premium":2.552631578947369,"strike":39.270334928229666,"iv":1.1835803827751197,"gamma":0.15068229665071767,"theta":-0.2852976076555024,"vega":0.0052004784688995205,"rho":-0.0008614438396510775,"breakevenPct":0.5748623090108346},{"delta":0.85,"premium":3.623263082276229,"strike":40.34311633721796,"iv":1.5165625693380216,"gamma":0.08353956577728436,"theta":-0.3329852155896899,"vega":0.004473013657933349,"rho":-0.000939373156830451,"breakevenPct":0.569040739394172},{"delta":0.9,"premium":18.134224843786054,"strike":54.639630387966555,"iv":5.298336291755663,"gamma":0.01852147316413154,"theta":-0.9032025318267818,"vega":0.003348582738489541,"rho":-0.001373515674194159,"breakevenPct":1.1497277438924942}]},"raw":{"call":[{"delta":0.1,"premium":0.10107366575817478,"strike":39.97315835604563,"iv":1.1574486464771057,"gamma":0.08036939222781704,"theta":-0.19690176529414624,"vega":0.0033347894649098427,"rho":0.00009559717674525407,"breakevenPct":8.514032011383176},{"delta":0.15,"premium":0.12552406967360363,"strike":39.36189825815991,"iv":1.006349129305305,"gamma":0.14219109459365564,"theta":-0.19403429982352186,"vega":0.004166527115698314,"rho":0.00014356166349842087,"breakevenPct":6.925053690315501},{"delta":0.2,"premium":0.14997447358903251,"strike":38.750638160274185,"iv":0.8552496121335043,"gamma":0.20401279695949423,"theta":-0.19116683435289747,"vega":0.004998264766486787,"rho":0.00019152615025158767,"breakevenPct":5.336075369247824},{"delta":0.25,"premium":0.1744248775044614,"strike":38.13937806238847,"iv":0.7041500949617037,"gamma":0.2658344993253329,"theta":-0.1882993688822731,"vega":0.0058300024172752585,"rho":0.00023949063700475447,"breakevenPct":3.747097048180149},{"delta":0.3,"premium":0.19887528141989025,"strike":37.52811796450274,"iv":0.553050577789903,"gamma":0.32765620169117143,"theta":-0.18543190341164872,"vega":0.00666174006806373,"rho":0.0002874551237579212,"breakevenPct":2.158118727112474},{"delta":0.35,"premium":0.2233256853353191,"strike":36.91685786661702,"iv":0.40195106061810215,"gamma":0.38947790405701,"theta":-0.18256443794102434,"vega":0.007493477718852202,"rho":0.000335419610511088,"breakevenPct":0.5691404060447987},{"delta":0.4,"premium":0.247776089250748,"strike":36.305597768731296,"iv":0.25085154344630134,"gamma":0.45129960642284866,"theta":-0.17969697247039995,"vega":0.008325215369640674,"rho":0.0003833840972642549,"breakevenPct":0},{"delta":0.45,"premium":0.27222649316617686,"strike":35.69433767084558,"iv":0.09975202627450064,"gamma":0.5131213087886872,"theta":-0.17682950699977557,"vega":0.009156953020429147,"rho":0.0004313485840174216,"breakevenPct":0},{"delta":0.5,"premium":0.2966768970816057,"strike":35.08307757295986,"iv":-0.05134749089729995,"gamma":0.5749430111545258,"theta":-0.17396204152915118,"vega":0.009988690671217618,"rho":0.00047931307077058843,"breakevenPct":0},{"delta":0.55,"premium":0.3211273009970346,"strike":34.47181747507413,"iv":-0.20244700806910076,"gamma":0.6367647135203645,"theta":-0.1710945760585268,"vega":0.01082042832200609,"rho":0.0005272775575237553,"breakevenPct":0},{"delta":0.6,"premium":0.3455777049124635,"strike":33.860557377188414,"iv":-0.3535465252409016,"gamma":0.6985864158862031,"theta":-0.1682271105879024,"vega":0.011652165972794563,"rho":0.0005752420442769221,"breakevenPct":0},{"delta":0.65,"premium":0.3700281088278924,"strike":33.24929727930269,"iv":-0.5046460424127024,"gamma":0.7604081182520417,"theta":-0.16535964511727802,"vega":0.012483903623583035,"rho":0.0006232065310300889,"breakevenPct":0},{"delta":0.7,"premium":0.39447851274332113,"strike":32.63803718141697,"iv":-0.6557455595845025,"gamma":0.8222298206178801,"theta":-0.16249217964665363,"vega":0.013315641274371504,"rho":0.0006711710177832555,"breakevenPct":0},{"delta":0.75,"premium":0.4189289166587501,"strike":32.02677708353124,"iv":-0.8068450767563036,"gamma":0.8840515229837188,"theta":-0.15962471417602925,"vega":0.014147378925159979,"rho":0.0007191355045364224,"breakevenPct":0},{"delta":0.8,"premium":0.44337932057417895,"strike":31.415516985645525,"iv":-0.9579445939281044,"gamma":0.9458732253495574,"theta":-0.15675724870540486,"vega":0.01497911657594845,"rho":0.0007670999912895892,"breakevenPct":0},{"delta":0.85,"premium":0.4678297244896078,"strike":30.804256887759806,"iv":-1.1090441110999048,"gamma":1.007694927715396,"theta":-0.1538897832347805,"vega":0.01581085422673692,"rho":0.000815064478042756,"breakevenPct":0},{"delta":0.9,"premium":0.49228012840503665,"strike":30.19299678987408,"iv":-1.260143628271706,"gamma":1.0695166300812349,"theta":-0.1510223177641561,"vega":0.016642591877525394,"rho":0.0008630289647959229,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.07818906556689305,"strike":35.093963551889644,"iv":0.7351440105280658,"gamma":0.11017589079888312,"theta":-0.1082399677006499,"vega":0.002921804716283246,"rho":-0.00010132595030080282,"breakevenPct":5.183388880794061},{"delta":0.15,"premium":0.14024296295625918,"strike":35.300809876520866,"iv":0.7231732393341125,"gamma":0.12733752329554035,"theta":-0.11636926896434918,"vega":0.0032638091251309723,"rho":-0.00015259171592403456,"breakevenPct":4.79131623730136},{"delta":0.2,"premium":0.20229686034562533,"strike":35.50765620115209,"iv":0.7112024681401591,"gamma":0.14449915579219758,"theta":-0.12449857022804847,"vega":0.003605813533978699,"rho":-0.0002038574815472663,"breakevenPct":4.399243593808659},{"delta":0.25,"premium":0.26435075773499145,"strike":35.7145025257833,"iv":0.6992316969462057,"gamma":0.1616607882888548,"theta":-0.13262787149174776,"vega":0.003947817942826426,"rho":-0.00025512324717049805,"breakevenPct":4.007170950315959},{"delta":0.3,"premium":0.3264046551243576,"strike":35.921348850414525,"iv":0.6872609257522523,"gamma":0.17882242078551203,"theta":-0.14075717275544705,"vega":0.004289822351674152,"rho":-0.00030638901279372974,"breakevenPct":3.615098306823258},{"delta":0.35,"premium":0.3884585525137237,"strike":36.12819517504575,"iv":0.6752901545582989,"gamma":0.19598405328216928,"theta":-0.14888647401914634,"vega":0.0046318267605218785,"rho":-0.0003576547784169615,"breakevenPct":3.2230256633305574},{"delta":0.4,"premium":0.45051244990308986,"strike":36.33504149967697,"iv":0.6633193833643455,"gamma":0.2131456857788265,"theta":-0.15701577528284563,"vega":0.004973831169369605,"rho":-0.0004089205440401933,"breakevenPct":2.8309530198378563},{"delta":0.45,"premium":0.5125663472924561,"strike":36.54188782430818,"iv":0.6513486121703921,"gamma":0.23030731827548373,"theta":-0.16514507654654492,"vega":0.005315835578217331,"rho":-0.000460186309663425,"breakevenPct":2.4388803763451556},{"delta":0.5,"premium":0.5746202446818223,"strike":36.748734148939405,"iv":0.6393778409764387,"gamma":0.24746895077214096,"theta":-0.17327437781024418,"vega":0.005657839987065058,"rho":-0.0005114520752866568,"breakevenPct":2.046807732852455},{"delta":0.55,"premium":0.6366741420711884,"strike":36.95558047357063,"iv":0.6274070697824853,"gamma":0.2646305832687982,"theta":-0.1814036790739435,"vega":0.005999844395912784,"rho":-0.0005627178409098885,"breakevenPct":1.6547350893597539},{"delta":0.6,"premium":0.6987280394605544,"strike":37.16242679820185,"iv":0.615436298588532,"gamma":0.28179221576545543,"theta":-0.18953298033764276,"vega":0.006341848804760511,"rho":-0.0006139836065331202,"breakevenPct":1.2626624458670541},{"delta":0.65,"premium":0.7607819368499207,"strike":37.36927312283307,"iv":0.6034655273945785,"gamma":0.2989538482621127,"theta":-0.19766228160134208,"vega":0.006683853213608237,"rho":-0.000665249372156352,"breakevenPct":0.8705898023743535},{"delta":0.7,"premium":1.0723684210526312,"strike":37.77511961722488,"iv":0.6872287081339712,"gamma":0.2850722488038278,"theta":-0.2156205741626794,"vega":0.006635885167464115,"rho":-0.0007231038872686086,"breakevenPct":0.6153501322170275},{"delta":0.75,"premium":1.8125,"strike":38.52272727272727,"iv":0.9354045454545454,"gamma":0.21787727272727272,"theta":-0.2504590909090909,"vega":0.005918181818181818,"rho":-0.0007922738634598431,"breakevenPct":0.595106220613931},{"delta":0.8,"premium":2.552631578947369,"strike":39.270334928229666,"iv":1.1835803827751197,"gamma":0.15068229665071767,"theta":-0.2852976076555024,"vega":0.0052004784688995205,"rho":-0.0008614438396510775,"breakevenPct":0.5748623090108346},{"delta":0.85,"premium":3.623263082276229,"strike":40.34311633721796,"iv":1.5165625693380216,"gamma":0.08353956577728436,"theta":-0.3329852155896899,"vega":0.004473013657933349,"rho":-0.000939373156830451,"breakevenPct":0.569040739394172},{"delta":0.9,"premium":18.134224843786054,"strike":54.639630387966555,"iv":5.298336291755663,"gamma":0.01852147316413154,"theta":-0.9032025318267818,"vega":0.003348582738489541,"rho":-0.001373515674194159,"breakevenPct":1.1497277438924942}]}},"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"}}