{"symbol":"LINE","url":"https://intraalpha.com/companies/LINE","capturedAt":"2026-10-15T20:32:56.712Z","state":"ready","quote":{"symbol":"LINE","last_price":33,"prev_close":33.78,"regular_close":34.11,"change":-0.78,"change_pct":-2.3091,"regular_change":0.33,"regular_change_pct":0.9769,"extended_change":-1.11,"extended_change_pct":-3.2542,"bid":33,"ask":36,"bid_size":100,"ask_size":100,"volume":678999,"vwap":34.20169,"open":33.93,"high":34.595,"low":33.93,"close":34.11,"trade_count":10030,"last_trade_at":"2026-10-15T20:13:09.941888926Z","last_quote_at":"2026-10-15T20:11:55.185520362Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LINE","fetched_at":"2026-10-15T20:32:56.314892+00:00","name":"Lineage, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"Lineage, Inc. (Ticker: LINE) is a pioneering biotechnology firm dedicated to regenerative medicine, focusing on next-generation cell therapies targeting ocular diseases, spinal cord injuries, and various cancers. With its proprietary technologies and robust strategic collaborations, Lineage is at the forefront of developing transformative treatment options that aim to improve patient outcomes significantly. The company's commitment to enhancing its diverse product pipeline and expediting clinical trials makes it an attractive investment opportunity for institutional investors seeking exposure in the rapidly evolving healthcare landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8402424000,"ebitda":1160000000,"pe_ratio":null,"peg_ratio":null,"book_value":34.66,"dividend_per_share":2.115,"dividend_yield":0.0613,"eps":-0.71,"revenue_ttm":5371000000,"gross_profit_ttm":1718000000,"profit_margin":-0.0315,"operating_margin_ttm":0.0367,"return_on_assets_ttm":0.0075,"return_on_equity_ttm":-0.0204,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.008,"analyst_target_price":43.37,"analyst_number":2,"beta":0.926,"fifty_two_week_high":45.05,"fifty_two_week_low":29.98,"fifty_day_ma":38.31,"two_hundred_day_ma":38.74,"shares_outstanding":227710000,"forward_pe":769.23,"price_to_sales":1.577,"price_to_book":1.048,"ev_to_revenue":3.016,"ev_to_ebitda":15.02},"bars":[{"c":34.075,"h":34.2,"l":34.075,"n":15,"o":34.2,"t":"2026-10-08T13:30:00Z","v":2951,"vw":34.180557},{"c":34.01,"h":34.035,"l":34.01,"n":35,"o":34.035,"t":"2026-10-08T13:35:00Z","v":1633,"vw":34.032727},{"c":34.05,"h":34.05,"l":34.05,"n":8,"o":34.05,"t":"2026-10-08T13:40:00Z","v":272,"vw":34.05},{"c":33.96,"h":34.01,"l":33.93,"n":103,"o":33.96,"t":"2026-10-08T13:45:00Z","v":4534,"vw":33.952416},{"c":33.975,"h":33.98,"l":33.975,"n":14,"o":33.98,"t":"2026-10-08T13:50:00Z","v":530,"vw":33.9775},{"c":33.98,"h":34.0199,"l":33.98,"n":29,"o":33.985,"t":"2026-10-08T13:55:00Z","v":1365,"vw":33.987329},{"c":33.925,"h":34.02,"l":33.925,"n":69,"o":34.02,"t":"2026-10-08T14:00:00Z","v":4858,"vw":33.941376},{"c":33.775,"h":33.935,"l":33.775,"n":121,"o":33.935,"t":"2026-10-08T14:05:00Z","v":5494,"vw":33.836485},{"c":33.73,"h":33.8561,"l":33.73,"n":105,"o":33.81,"t":"2026-10-08T14:10:00Z","v":10254,"vw":33.8051},{"c":33.79,"h":33.8,"l":33.76,"n":97,"o":33.76,"t":"2026-10-08T14:15:00Z","v":7534,"vw":33.768393},{"c":33.78,"h":33.81,"l":33.78,"n":59,"o":33.81,"t":"2026-10-08T14:20:00Z","v":4587,"vw":33.789934},{"c":33.74,"h":33.78,"l":33.71,"n":60,"o":33.78,"t":"2026-10-08T14:25:00Z","v":5702,"vw":33.771456},{"c":33.765,"h":33.78,"l":33.6939,"n":112,"o":33.7,"t":"2026-10-08T14:30:00Z","v":5566,"vw":33.753062},{"c":33.7698,"h":33.7698,"l":33.75,"n":48,"o":33.75,"t":"2026-10-08T14:35:00Z","v":3396,"vw":33.755371},{"c":33.71,"h":33.7699,"l":33.71,"n":70,"o":33.75,"t":"2026-10-08T14:40:00Z","v":10090,"vw":33.7421},{"c":33.655,"h":33.68,"l":33.63,"n":45,"o":33.66,"t":"2026-10-08T14:45:00Z","v":2303,"vw":33.658627},{"c":33.62,"h":33.67,"l":33.5845,"n":101,"o":33.655,"t":"2026-10-08T14:50:00Z","v":10203,"vw":33.648847},{"c":33.61,"h":33.6502,"l":33.58,"n":59,"o":33.61,"t":"2026-10-08T14:55:00Z","v":2388,"vw":33.616012},{"c":33.58,"h":33.61,"l":33.55,"n":103,"o":33.58,"t":"2026-10-08T15:00:00Z","v":2840,"vw":33.595122},{"c":33.61,"h":33.61,"l":33.58,"n":40,"o":33.58,"t":"2026-10-08T15:05:00Z","v":1402,"vw":33.604511},{"c":33.6,"h":33.6195,"l":33.57,"n":106,"o":33.59,"t":"2026-10-08T15:10:00Z","v":2489,"vw":33.599534},{"c":33.565,"h":33.6,"l":33.565,"n":86,"o":33.6,"t":"2026-10-08T15:15:00Z","v":3026,"vw":33.586755},{"c":33.54,"h":33.59,"l":33.535,"n":108,"o":33.58,"t":"2026-10-08T15:20:00Z","v":5693,"vw":33.573645},{"c":33.58,"h":33.6199,"l":33.57,"n":145,"o":33.57,"t":"2026-10-08T15:25:00Z","v":6963,"vw":33.598232},{"c":33.51,"h":33.6025,"l":33.51,"n":75,"o":33.6025,"t":"2026-10-08T15:30:00Z","v":3667,"vw":33.56866},{"c":33.575,"h":33.59,"l":33.495,"n":126,"o":33.5212,"t":"2026-10-08T15:35:00Z","v":6041,"vw":33.527762},{"c":33.6,"h":33.63,"l":33.58,"n":87,"o":33.61,"t":"2026-10-08T15:40:00Z","v":2692,"vw":33.610714},{"c":33.55,"h":33.6499,"l":33.55,"n":185,"o":33.6499,"t":"2026-10-08T15:45:00Z","v":15699,"vw":33.601275},{"c":33.57,"h":33.57,"l":33.52,"n":97,"o":33.55,"t":"2026-10-08T15:50:00Z","v":4701,"vw":33.539157},{"c":33.58,"h":33.59,"l":33.55,"n":111,"o":33.56,"t":"2026-10-08T15:55:00Z","v":3580,"vw":33.581004},{"c":33.58,"h":33.585,"l":33.565,"n":92,"o":33.585,"t":"2026-10-08T16:00:00Z","v":1904,"vw":33.576666},{"c":33.45,"h":33.68,"l":33.44,"n":555,"o":33.58,"t":"2026-10-08T16:05:00Z","v":206143,"vw":33.621094},{"c":33.49,"h":33.505,"l":33.4659,"n":116,"o":33.4659,"t":"2026-10-08T16:10:00Z","v":2369,"vw":33.490263},{"c":33.62,"h":33.77,"l":33.5,"n":434,"o":33.5,"t":"2026-10-08T16:15:00Z","v":24438,"vw":33.689707},{"c":33.67,"h":33.69,"l":33.63,"n":186,"o":33.63,"t":"2026-10-08T16:20:00Z","v":5864,"vw":33.668539},{"c":33.64,"h":33.67,"l":33.64,"n":51,"o":33.67,"t":"2026-10-08T16:25:00Z","v":779,"vw":33.655},{"c":33.635,"h":33.69,"l":33.635,"n":121,"o":33.67,"t":"2026-10-08T16:30:00Z","v":4449,"vw":33.67906},{"c":33.63,"h":33.66,"l":33.63,"n":48,"o":33.66,"t":"2026-10-08T16:35:00Z","v":4543,"vw":33.642268},{"c":33.68,"h":33.71,"l":33.62,"n":103,"o":33.62,"t":"2026-10-08T16:40:00Z","v":3036,"vw":33.663341},{"c":33.695,"h":33.695,"l":33.67,"n":30,"o":33.695,"t":"2026-10-08T16:45:00Z","v":791,"vw":33.685},{"c":33.9,"h":33.9,"l":33.72,"n":163,"o":33.72,"t":"2026-10-08T16:50:00Z","v":5655,"vw":33.789843},{"c":33.96,"h":33.99,"l":33.96,"n":44,"o":33.99,"t":"2026-10-08T16:55:00Z","v":4064,"vw":33.984857},{"c":33.85,"h":33.95,"l":33.85,"n":191,"o":33.95,"t":"2026-10-08T17:00:00Z","v":12746,"vw":33.889509},{"c":33.85,"h":33.9,"l":33.85,"n":216,"o":33.86,"t":"2026-10-08T17:05:00Z","v":19543,"vw":33.873614},{"c":33.975,"h":33.975,"l":33.89,"n":148,"o":33.89,"t":"2026-10-08T17:10:00Z","v":6247,"vw":33.95512},{"c":33.98,"h":34.005,"l":33.955,"n":125,"o":33.955,"t":"2026-10-08T17:15:00Z","v":6578,"vw":33.983002},{"c":34.03,"h":34.03,"l":34.005,"n":67,"o":34.01,"t":"2026-10-08T17:20:00Z","v":1807,"vw":34.015149},{"c":34.01,"h":34.06,"l":33.98,"n":116,"o":34.06,"t":"2026-10-08T17:25:00Z","v":5790,"vw":34.002281},{"c":34.03,"h":34.04,"l":34.005,"n":64,"o":34.025,"t":"2026-10-08T17:30:00Z","v":1544,"vw":34.025},{"c":34.09,"h":34.09,"l":34.03,"n":107,"o":34.03,"t":"2026-10-08T17:35:00Z","v":2965,"vw":34.046316},{"c":34.22,"h":34.22,"l":34.08,"n":126,"o":34.08,"t":"2026-10-08T17:40:00Z","v":3196,"vw":34.139732},{"c":34.1,"h":34.22,"l":34.1,"n":255,"o":34.22,"t":"2026-10-08T17:45:00Z","v":12429,"vw":34.175926},{"c":34.14,"h":34.15,"l":34.1,"n":261,"o":34.11,"t":"2026-10-08T17:50:00Z","v":18021,"vw":34.124},{"c":34.08,"h":34.15,"l":34.08,"n":141,"o":34.135,"t":"2026-10-08T17:55:00Z","v":43392,"vw":34.133009},{"c":34.055,"h":34.11,"l":34.055,"n":160,"o":34.08,"t":"2026-10-08T18:00:00Z","v":7006,"vw":34.093664},{"c":34.125,"h":34.125,"l":34.055,"n":98,"o":34.055,"t":"2026-10-08T18:05:00Z","v":3603,"vw":34.094157},{"c":34.235,"h":34.235,"l":34.13,"n":100,"o":34.14,"t":"2026-10-08T18:10:00Z","v":5097,"vw":34.183834},{"c":34.19,"h":34.235,"l":34.185,"n":160,"o":34.235,"t":"2026-10-08T18:15:00Z","v":12129,"vw":34.211951},{"c":34.19,"h":34.19,"l":34.155,"n":160,"o":34.19,"t":"2026-10-08T18:20:00Z","v":5586,"vw":34.169151},{"c":34.15,"h":34.195,"l":34.15,"n":148,"o":34.18,"t":"2026-10-08T18:25:00Z","v":7500,"vw":34.175203},{"c":34.14,"h":34.15,"l":34.12,"n":90,"o":34.15,"t":"2026-10-08T18:30:00Z","v":2659,"vw":34.132987},{"c":34.15,"h":34.17,"l":34.14,"n":91,"o":34.15,"t":"2026-10-08T18:35:00Z","v":5603,"vw":34.149854},{"c":34.1,"h":34.15,"l":34.1,"n":165,"o":34.15,"t":"2026-10-08T18:40:00Z","v":3813,"vw":34.11525},{"c":34.125,"h":34.13,"l":34.1,"n":235,"o":34.1,"t":"2026-10-08T18:45:00Z","v":10741,"vw":34.120727},{"c":34.16,"h":34.17,"l":34.11,"n":230,"o":34.12,"t":"2026-10-08T18:50:00Z","v":18632,"vw":34.117738},{"c":34.16,"h":34.165,"l":34.16,"n":86,"o":34.165,"t":"2026-10-08T18:55:00Z","v":7709,"vw":34.162591},{"c":34.16,"h":34.17,"l":34.15,"n":187,"o":34.17,"t":"2026-10-08T19:00:00Z","v":7216,"vw":34.164794},{"c":34.21,"h":34.21,"l":34.16,"n":187,"o":34.17,"t":"2026-10-08T19:05:00Z","v":7905,"vw":34.191014},{"c":34.23,"h":34.28,"l":34.22,"n":245,"o":34.22,"t":"2026-10-08T19:10:00Z","v":8155,"vw":34.24297},{"c":34.175,"h":34.23,"l":34.161,"n":244,"o":34.23,"t":"2026-10-08T19:15:00Z","v":22404,"vw":34.208333},{"c":34.21,"h":34.22,"l":34.175,"n":248,"o":34.175,"t":"2026-10-08T19:20:00Z","v":13776,"vw":34.20449},{"c":34.18,"h":34.21,"l":34.18,"n":190,"o":34.195,"t":"2026-10-08T19:25:00Z","v":7170,"vw":34.198622},{"c":34.28,"h":34.29,"l":34.185,"n":507,"o":34.185,"t":"2026-10-08T19:30:00Z","v":24562,"vw":34.253059},{"c":34.26,"h":34.29,"l":34.26,"n":231,"o":34.29,"t":"2026-10-08T19:35:00Z","v":5040,"vw":34.274461},{"c":34.27,"h":34.29,"l":34.26,"n":352,"o":34.27,"t":"2026-10-08T19:40:00Z","v":17119,"vw":34.274529},{"c":34.345,"h":34.375,"l":34.28,"n":441,"o":34.28,"t":"2026-10-08T19:45:00Z","v":22913,"vw":34.351229},{"c":34.45,"h":34.45,"l":34.32,"n":481,"o":34.36,"t":"2026-10-08T19:50:00Z","v":23652,"vw":34.346011},{"c":34.43,"h":34.46,"l":34.415,"n":1541,"o":34.45,"t":"2026-10-08T19:55:00Z","v":91456,"vw":34.440542},{"c":34.44,"h":34.44,"l":34.44,"n":16,"o":34.44,"t":"2026-10-08T20:00:00Z","v":511906,"vw":34.44},{"c":34.6,"h":35.12,"l":34.6,"n":5,"o":35.12,"t":"2026-10-08T20:50:00Z","v":505,"vw":34.861044},{"c":34.4,"h":34.5,"l":34.35,"n":33,"o":34.44,"t":"2026-10-09T13:30:00Z","v":3218,"vw":34.443132},{"c":34.54,"h":34.54,"l":34.49,"n":26,"o":34.49,"t":"2026-10-09T13:35:00Z","v":564,"vw":34.521667},{"c":34.6201,"h":34.6201,"l":34.385,"n":68,"o":34.43,"t":"2026-10-09T13:40:00Z","v":3855,"vw":34.51345},{"c":34.44,"h":34.505,"l":34.44,"n":26,"o":34.5,"t":"2026-10-09T13:45:00Z","v":597,"vw":34.47619},{"c":34.365,"h":34.52,"l":34.365,"n":49,"o":34.44,"t":"2026-10-09T13:50:00Z","v":2388,"vw":34.39038},{"c":34.29,"h":34.32,"l":34.29,"n":24,"o":34.32,"t":"2026-10-09T13:55:00Z","v":845,"vw":34.306},{"c":34.275,"h":34.3,"l":34.27,"n":37,"o":34.295,"t":"2026-10-09T14:00:00Z","v":1839,"vw":34.281931},{"c":34.22,"h":34.27,"l":34.22,"n":68,"o":34.26,"t":"2026-10-09T14:05:00Z","v":3481,"vw":34.252965},{"c":34.175,"h":34.24,"l":34.175,"n":73,"o":34.19,"t":"2026-10-09T14:10:00Z","v":2247,"vw":34.204091},{"c":34.16,"h":34.21,"l":34.16,"n":64,"o":34.17,"t":"2026-10-09T14:15:00Z","v":2048,"vw":34.193293},{"c":34.225,"h":34.225,"l":34.13,"n":78,"o":34.15,"t":"2026-10-09T14:20:00Z","v":2716,"vw":34.179045},{"c":34.13,"h":34.2,"l":34.13,"n":74,"o":34.2,"t":"2026-10-09T14:25:00Z","v":3207,"vw":34.182898},{"c":34.17,"h":34.25,"l":34.065,"n":151,"o":34.12,"t":"2026-10-09T14:30:00Z","v":9886,"vw":34.166628},{"c":34.13,"h":34.155,"l":34.13,"n":76,"o":34.145,"t":"2026-10-09T14:35:00Z","v":4230,"vw":34.137734},{"c":34.19,"h":34.19,"l":34.14,"n":117,"o":34.14,"t":"2026-10-09T14:40:00Z","v":9909,"vw":34.174615},{"c":34.22,"h":34.22,"l":34.18,"n":74,"o":34.18,"t":"2026-10-09T14:45:00Z","v":3390,"vw":34.209862},{"c":34.225,"h":34.28,"l":34.225,"n":153,"o":34.225,"t":"2026-10-09T14:50:00Z","v":10867,"vw":34.267677},{"c":34.205,"h":34.21,"l":34.205,"n":12,"o":34.21,"t":"2026-10-09T14:55:00Z","v":340,"vw":34.2075},{"c":34.26,"h":34.26,"l":34.12,"n":403,"o":34.205,"t":"2026-10-09T15:00:00Z","v":52827,"vw":34.197673},{"c":34.14,"h":34.26,"l":34.13,"n":97,"o":34.24,"t":"2026-10-09T15:05:00Z","v":20961,"vw":34.183345},{"c":34.265,"h":34.265,"l":34.135,"n":98,"o":34.14,"t":"2026-10-09T15:10:00Z","v":4281,"vw":34.197504},{"c":34.285,"h":34.29,"l":34.285,"n":41,"o":34.29,"t":"2026-10-09T15:15:00Z","v":1509,"vw":34.287143},{"c":34.2701,"h":34.295,"l":34.27,"n":89,"o":34.295,"t":"2026-10-09T15:20:00Z","v":6705,"vw":34.285096},{"c":34.36,"h":34.36,"l":34.285,"n":179,"o":34.285,"t":"2026-10-09T15:25:00Z","v":16676,"vw":34.316596},{"c":34.35,"h":34.355,"l":34.34,"n":43,"o":34.355,"t":"2026-10-09T15:30:00Z","v":4082,"vw":34.349545},{"c":34.32,"h":34.37,"l":34.3,"n":95,"o":34.36,"t":"2026-10-09T15:35:00Z","v":6394,"vw":34.345996},{"c":34.335,"h":34.35,"l":34.32,"n":65,"o":34.32,"t":"2026-10-09T15:40:00Z","v":2949,"vw":34.337085},{"c":34.26,"h":34.35,"l":34.26,"n":163,"o":34.33,"t":"2026-10-09T15:45:00Z","v":7529,"vw":34.310361},{"c":34.325,"h":34.34,"l":34.235,"n":135,"o":34.245,"t":"2026-10-09T15:50:00Z","v":6481,"vw":34.282407},{"c":34.38,"h":34.38,"l":34.33,"n":60,"o":34.33,"t":"2026-10-09T15:55:00Z","v":2052,"vw":34.350076},{"c":34.305,"h":34.35,"l":34.305,"n":61,"o":34.35,"t":"2026-10-09T16:00:00Z","v":2814,"vw":34.328272},{"c":34.26,"h":34.315,"l":34.26,"n":49,"o":34.29,"t":"2026-10-09T16:05:00Z","v":1529,"vw":34.2825},{"c":34.32,"h":34.34,"l":34.24,"n":122,"o":34.24,"t":"2026-10-09T16:10:00Z","v":5629,"vw":34.281498},{"c":34.32,"h":34.365,"l":34.32,"n":70,"o":34.33,"t":"2026-10-09T16:15:00Z","v":2793,"vw":34.346083},{"c":34.31,"h":34.31,"l":34.285,"n":38,"o":34.29,"t":"2026-10-09T16:20:00Z","v":1091,"vw":34.292143},{"c":34.295,"h":34.3,"l":34.2872,"n":51,"o":34.2872,"t":"2026-10-09T16:25:00Z","v":1667,"vw":34.294565},{"c":34.29,"h":34.32,"l":34.29,"n":73,"o":34.295,"t":"2026-10-09T16:30:00Z","v":3940,"vw":34.30439},{"c":34.285,"h":34.29,"l":34.27,"n":56,"o":34.29,"t":"2026-10-09T16:35:00Z","v":2431,"vw":34.280274},{"c":34.3,"h":34.3,"l":34.285,"n":31,"o":34.285,"t":"2026-10-09T16:40:00Z","v":1387,"vw":34.295238},{"c":34.29,"h":34.325,"l":34.275,"n":158,"o":34.3,"t":"2026-10-09T16:45:00Z","v":8358,"vw":34.302726},{"c":34.305,"h":34.305,"l":34.25,"n":166,"o":34.2851,"t":"2026-10-09T16:50:00Z","v":11243,"vw":34.28039},{"c":34.31,"h":34.315,"l":34.29,"n":64,"o":34.315,"t":"2026-10-09T16:55:00Z","v":1454,"vw":34.307143},{"c":34.32,"h":34.34,"l":34.29,"n":169,"o":34.29,"t":"2026-10-09T17:00:00Z","v":7157,"vw":34.317536},{"c":34.32,"h":34.345,"l":34.32,"n":27,"o":34.345,"t":"2026-10-09T17:05:00Z","v":1223,"vw":34.338519},{"c":34.24,"h":34.32,"l":34.24,"n":211,"o":34.32,"t":"2026-10-09T17:10:00Z","v":10804,"vw":34.284652},{"c":34.36,"h":34.3999,"l":34.22,"n":208,"o":34.23,"t":"2026-10-09T17:15:00Z","v":13986,"vw":34.325881},{"c":34.335,"h":34.38,"l":34.32,"n":115,"o":34.35,"t":"2026-10-09T17:20:00Z","v":11207,"vw":34.336169},{"c":34.285,"h":34.36,"l":34.28,"n":239,"o":34.335,"t":"2026-10-09T17:25:00Z","v":12601,"vw":34.322622},{"c":34.29,"h":34.385,"l":34.285,"n":165,"o":34.285,"t":"2026-10-09T17:30:00Z","v":12166,"vw":34.345489},{"c":34.2,"h":34.31,"l":34.2,"n":141,"o":34.28,"t":"2026-10-09T17:35:00Z","v":15941,"vw":34.265853},{"c":34.25,"h":34.25,"l":34.2,"n":111,"o":34.24,"t":"2026-10-09T17:40:00Z","v":4869,"vw":34.228913},{"c":34.3,"h":34.3,"l":34.21,"n":276,"o":34.25,"t":"2026-10-09T17:45:00Z","v":37691,"vw":34.260099},{"c":34.3,"h":34.32,"l":34.28,"n":109,"o":34.32,"t":"2026-10-09T17:50:00Z","v":4444,"vw":34.293301},{"c":34.32,"h":34.33,"l":34.31,"n":104,"o":34.31,"t":"2026-10-09T17:55:00Z","v":4593,"vw":34.317309},{"c":34.33,"h":34.3499,"l":34.31,"n":78,"o":34.32,"t":"2026-10-09T18:00:00Z","v":3826,"vw":34.332512},{"c":34.325,"h":34.35,"l":34.295,"n":159,"o":34.33,"t":"2026-10-09T18:05:00Z","v":9995,"vw":34.322762},{"c":34.29,"h":34.34,"l":34.28,"n":139,"o":34.34,"t":"2026-10-09T18:10:00Z","v":6188,"vw":34.307315},{"c":34.32,"h":34.32,"l":34.29,"n":103,"o":34.29,"t":"2026-10-09T18:15:00Z","v":4922,"vw":34.306237},{"c":34.335,"h":34.335,"l":34.31,"n":151,"o":34.315,"t":"2026-10-09T18:20:00Z","v":4918,"vw":34.322868},{"c":34.29,"h":34.35,"l":34.22,"n":304,"o":34.335,"t":"2026-10-09T18:25:00Z","v":35168,"vw":34.330229},{"c":34.3001,"h":34.31,"l":34.3,"n":122,"o":34.3,"t":"2026-10-09T18:30:00Z","v":6380,"vw":34.300751},{"c":34.29,"h":34.32,"l":34.29,"n":127,"o":34.3,"t":"2026-10-09T18:35:00Z","v":6618,"vw":34.310884},{"c":34.275,"h":34.32,"l":34.24,"n":335,"o":34.305,"t":"2026-10-09T18:40:00Z","v":23921,"vw":34.275822},{"c":34.31,"h":34.31,"l":34.26,"n":211,"o":34.275,"t":"2026-10-09T18:45:00Z","v":11395,"vw":34.28678},{"c":34.335,"h":34.34,"l":34.3,"n":157,"o":34.33,"t":"2026-10-09T18:50:00Z","v":21042,"vw":34.326421},{"c":34.45,"h":34.45,"l":34.34,"n":173,"o":34.34,"t":"2026-10-09T18:55:00Z","v":8202,"vw":34.389382},{"c":34.47,"h":34.49,"l":34.44,"n":175,"o":34.44,"t":"2026-10-09T19:00:00Z","v":26864,"vw":34.468353},{"c":34.505,"h":34.51,"l":34.48,"n":172,"o":34.49,"t":"2026-10-09T19:05:00Z","v":20829,"vw":34.49004},{"c":34.45,"h":34.49,"l":34.45,"n":184,"o":34.49,"t":"2026-10-09T19:10:00Z","v":11709,"vw":34.475727},{"c":34.39,"h":34.53,"l":34.38,"n":537,"o":34.455,"t":"2026-10-09T19:15:00Z","v":46438,"vw":34.485181},{"c":34.445,"h":34.46,"l":34.38,"n":251,"o":34.39,"t":"2026-10-09T19:20:00Z","v":19632,"vw":34.427402},{"c":34.43,"h":34.46,"l":34.42,"n":214,"o":34.45,"t":"2026-10-09T19:25:00Z","v":12042,"vw":34.435783},{"c":34.51,"h":34.51,"l":34.43,"n":344,"o":34.43,"t":"2026-10-09T19:30:00Z","v":20011,"vw":34.470937},{"c":34.51,"h":34.53,"l":34.5,"n":298,"o":34.51,"t":"2026-10-09T19:35:00Z","v":20625,"vw":34.518877},{"c":34.445,"h":34.57,"l":34.445,"n":471,"o":34.52,"t":"2026-10-09T19:40:00Z","v":36560,"vw":34.537274},{"c":34.34,"h":34.515,"l":34.33,"n":381,"o":34.43,"t":"2026-10-09T19:45:00Z","v":29180,"vw":34.448521},{"c":34.255,"h":34.4,"l":34.255,"n":542,"o":34.36,"t":"2026-10-09T19:50:00Z","v":32184,"vw":34.327113},{"c":34.435,"h":34.45,"l":34.2,"n":1613,"o":34.25,"t":"2026-10-09T19:55:00Z","v":102943,"vw":34.349889},{"c":34.43,"h":34.43,"l":34.43,"n":24,"o":34.43,"t":"2026-10-09T20:00:00Z","v":251641,"vw":34.43},{"c":34.2813,"h":34.2813,"l":34.2813,"n":1,"o":34.2813,"t":"2026-10-09T20:25:00Z","v":144,"vw":34.2813},{"c":34.365,"h":34.62,"l":34.09,"n":42,"o":34.29,"t":"2026-10-12T13:30:00Z","v":6154,"vw":34.312063},{"c":33.96,"h":34.365,"l":33.95,"n":79,"o":34.365,"t":"2026-10-12T13:35:00Z","v":14720,"vw":34.306117},{"c":34.155,"h":34.155,"l":33.94,"n":87,"o":34.03,"t":"2026-10-12T13:40:00Z","v":20375,"vw":34.077128},{"c":33.955,"h":34.135,"l":33.87,"n":58,"o":34.135,"t":"2026-10-12T13:45:00Z","v":7803,"vw":34.066908},{"c":33.965,"h":34.045,"l":33.965,"n":49,"o":33.97,"t":"2026-10-12T13:50:00Z","v":3092,"vw":34.001643},{"c":34.055,"h":34.055,"l":33.96,"n":49,"o":34.04,"t":"2026-10-12T13:55:00Z","v":14180,"vw":34.038421},{"c":34.05,"h":34.05,"l":33.95,"n":101,"o":34.045,"t":"2026-10-12T14:00:00Z","v":9120,"vw":34.023569},{"c":34.12,"h":34.14,"l":34.05,"n":43,"o":34.05,"t":"2026-10-12T14:05:00Z","v":2865,"vw":34.095548},{"c":34.205,"h":34.205,"l":34.13,"n":33,"o":34.13,"t":"2026-10-12T14:10:00Z","v":1389,"vw":34.187816},{"c":34.22,"h":34.22,"l":34.195,"n":45,"o":34.22,"t":"2026-10-12T14:15:00Z","v":1804,"vw":34.217713},{"c":34.24,"h":34.28,"l":34.21,"n":86,"o":34.275,"t":"2026-10-12T14:20:00Z","v":4793,"vw":34.243443},{"c":34.24,"h":34.24,"l":34.24,"n":75,"o":34.24,"t":"2026-10-12T14:25:00Z","v":3265,"vw":34.24},{"c":34.215,"h":34.24,"l":34.21,"n":62,"o":34.24,"t":"2026-10-12T14:30:00Z","v":2031,"vw":34.23309},{"c":34.31,"h":34.31,"l":34.225,"n":91,"o":34.225,"t":"2026-10-12T14:35:00Z","v":3611,"vw":34.266027},{"c":34.3,"h":34.36,"l":34.25,"n":112,"o":34.28,"t":"2026-10-12T14:40:00Z","v":3929,"vw":34.325525},{"c":34.27,"h":34.28,"l":34.245,"n":84,"o":34.27,"t":"2026-10-12T14:45:00Z","v":3184,"vw":34.265317},{"c":34.3178,"h":34.3178,"l":34.275,"n":63,"o":34.3,"t":"2026-10-12T14:50:00Z","v":3303,"vw":34.292514},{"c":34.24,"h":34.31,"l":34.24,"n":113,"o":34.31,"t":"2026-10-12T14:55:00Z","v":4406,"vw":34.260246},{"c":34.245,"h":34.27,"l":34.23,"n":72,"o":34.27,"t":"2026-10-12T15:00:00Z","v":3388,"vw":34.249029},{"c":34.22,"h":34.24,"l":34.21,"n":63,"o":34.24,"t":"2026-10-12T15:05:00Z","v":2027,"vw":34.22446},{"c":34.175,"h":34.23,"l":34.16,"n":95,"o":34.23,"t":"2026-10-12T15:10:00Z","v":4202,"vw":34.191383},{"c":34.185,"h":34.19,"l":34.175,"n":46,"o":34.19,"t":"2026-10-12T15:15:00Z","v":1869,"vw":34.185042},{"c":34.18,"h":34.195,"l":34.18,"n":75,"o":34.185,"t":"2026-10-12T15:20:00Z","v":2474,"vw":34.187297},{"c":34.215,"h":34.235,"l":34.15,"n":181,"o":34.17,"t":"2026-10-12T15:25:00Z","v":10159,"vw":34.198908},{"c":34.29,"h":34.3,"l":34.25,"n":130,"o":34.25,"t":"2026-10-12T15:30:00Z","v":5023,"vw":34.276657},{"c":34.33,"h":34.33,"l":34.31,"n":92,"o":34.31,"t":"2026-10-12T15:35:00Z","v":2093,"vw":34.322389},{"c":34.33,"h":34.34,"l":34.33,"n":34,"o":34.33,"t":"2026-10-12T15:40:00Z","v":1554,"vw":34.331254},{"c":34.315,"h":34.36,"l":34.315,"n":217,"o":34.32,"t":"2026-10-12T15:45:00Z","v":17835,"vw":34.335551},{"c":34.315,"h":34.33,"l":34.305,"n":91,"o":34.31,"t":"2026-10-12T15:50:00Z","v":5088,"vw":34.315644},{"c":34.31,"h":34.35,"l":34.31,"n":105,"o":34.33,"t":"2026-10-12T15:55:00Z","v":3685,"vw":34.335906},{"c":34.325,"h":34.33,"l":34.32,"n":92,"o":34.32,"t":"2026-10-12T16:00:00Z","v":3381,"vw":34.324603},{"c":34.33,"h":34.345,"l":34.32,"n":91,"o":34.32,"t":"2026-10-12T16:05:00Z","v":3309,"vw":34.329462},{"c":34.38,"h":34.385,"l":34.3209,"n":102,"o":34.325,"t":"2026-10-12T16:10:00Z","v":5608,"vw":34.345739},{"c":34.34,"h":34.385,"l":34.34,"n":77,"o":34.36,"t":"2026-10-12T16:15:00Z","v":2979,"vw":34.3577},{"c":34.33,"h":34.335,"l":34.31,"n":101,"o":34.32,"t":"2026-10-12T16:20:00Z","v":4790,"vw":34.328965},{"c":34.35,"h":34.35,"l":34.33,"n":64,"o":34.33,"t":"2026-10-12T16:25:00Z","v":1699,"vw":34.340088},{"c":34.3,"h":34.37,"l":34.27,"n":161,"o":34.34,"t":"2026-10-12T16:30:00Z","v":12733,"vw":34.327154},{"c":34.335,"h":34.35,"l":34.3,"n":142,"o":34.3,"t":"2026-10-12T16:35:00Z","v":10828,"vw":34.345807},{"c":34.34,"h":34.3595,"l":34.335,"n":95,"o":34.34,"t":"2026-10-12T16:40:00Z","v":3964,"vw":34.342156},{"c":34.335,"h":34.375,"l":34.335,"n":113,"o":34.34,"t":"2026-10-12T16:45:00Z","v":3705,"vw":34.355952},{"c":34.39,"h":34.39,"l":34.355,"n":68,"o":34.355,"t":"2026-10-12T16:50:00Z","v":2298,"vw":34.369503},{"c":34.37,"h":34.4,"l":34.37,"n":105,"o":34.4,"t":"2026-10-12T16:55:00Z","v":3211,"vw":34.375362},{"c":34.38,"h":34.395,"l":34.37,"n":106,"o":34.37,"t":"2026-10-12T17:00:00Z","v":7580,"vw":34.376667},{"c":34.38,"h":34.39,"l":34.375,"n":73,"o":34.375,"t":"2026-10-12T17:05:00Z","v":1762,"vw":34.379392},{"c":34.46,"h":34.47,"l":34.38,"n":195,"o":34.38,"t":"2026-10-12T17:10:00Z","v":9974,"vw":34.4428},{"c":34.43,"h":34.47,"l":34.43,"n":250,"o":34.455,"t":"2026-10-12T17:15:00Z","v":21423,"vw":34.453628},{"c":34.48,"h":34.5065,"l":34.44,"n":144,"o":34.44,"t":"2026-10-12T17:20:00Z","v":5655,"vw":34.466954},{"c":34.465,"h":34.47,"l":34.46,"n":69,"o":34.47,"t":"2026-10-12T17:25:00Z","v":3875,"vw":34.468155},{"c":34.48,"h":34.505,"l":34.465,"n":133,"o":34.465,"t":"2026-10-12T17:30:00Z","v":4807,"vw":34.481764},{"c":34.4569,"h":34.4653,"l":34.42,"n":161,"o":34.4653,"t":"2026-10-12T17:35:00Z","v":14053,"vw":34.450836},{"c":34.485,"h":34.4964,"l":34.455,"n":85,"o":34.455,"t":"2026-10-12T17:40:00Z","v":3060,"vw":34.473849},{"c":34.48,"h":34.48,"l":34.455,"n":93,"o":34.48,"t":"2026-10-12T17:45:00Z","v":3307,"vw":34.466242},{"c":34.53,"h":34.53,"l":34.48,"n":135,"o":34.485,"t":"2026-10-12T17:50:00Z","v":4145,"vw":34.494674},{"c":34.51,"h":34.52,"l":34.51,"n":57,"o":34.51,"t":"2026-10-12T17:55:00Z","v":1360,"vw":34.515833},{"c":34.485,"h":34.52,"l":34.485,"n":136,"o":34.51,"t":"2026-10-12T18:00:00Z","v":5672,"vw":34.506449},{"c":34.475,"h":34.515,"l":34.475,"n":118,"o":34.48,"t":"2026-10-12T18:05:00Z","v":6220,"vw":34.497485},{"c":34.47,"h":34.488,"l":34.46,"n":115,"o":34.48,"t":"2026-10-12T18:10:00Z","v":4775,"vw":34.475535},{"c":34.42,"h":34.47,"l":34.42,"n":96,"o":34.47,"t":"2026-10-12T18:15:00Z","v":3121,"vw":34.429945},{"c":34.375,"h":34.42,"l":34.375,"n":104,"o":34.42,"t":"2026-10-12T18:20:00Z","v":3650,"vw":34.39633},{"c":34.365,"h":34.39,"l":34.36,"n":113,"o":34.375,"t":"2026-10-12T18:25:00Z","v":5996,"vw":34.375683},{"c":34.365,"h":34.4,"l":34.365,"n":109,"o":34.37,"t":"2026-10-12T18:30:00Z","v":4404,"vw":34.37461},{"c":34.42,"h":34.42,"l":34.365,"n":130,"o":34.38,"t":"2026-10-12T18:35:00Z","v":6437,"vw":34.382992},{"c":34.46,"h":34.46,"l":34.4201,"n":127,"o":34.43,"t":"2026-10-12T18:40:00Z","v":4490,"vw":34.44039},{"c":34.42,"h":34.45,"l":34.42,"n":136,"o":34.45,"t":"2026-10-12T18:45:00Z","v":6001,"vw":34.433777},{"c":34.43,"h":34.43,"l":34.42,"n":134,"o":34.42,"t":"2026-10-12T18:50:00Z","v":4634,"vw":34.426178},{"c":34.46,"h":34.46,"l":34.4,"n":158,"o":34.42,"t":"2026-10-12T18:55:00Z","v":7006,"vw":34.429809},{"c":34.48,"h":34.4999,"l":34.48,"n":108,"o":34.48,"t":"2026-10-12T19:00:00Z","v":4717,"vw":34.49173},{"c":34.435,"h":34.49,"l":34.43,"n":182,"o":34.475,"t":"2026-10-12T19:05:00Z","v":8356,"vw":34.466026},{"c":34.48,"h":34.52,"l":34.44,"n":196,"o":34.44,"t":"2026-10-12T19:10:00Z","v":12442,"vw":34.480974},{"c":34.43,"h":34.47,"l":34.425,"n":142,"o":34.465,"t":"2026-10-12T19:15:00Z","v":8584,"vw":34.444506},{"c":34.42,"h":34.45,"l":34.42,"n":136,"o":34.435,"t":"2026-10-12T19:20:00Z","v":4864,"vw":34.427881},{"c":34.425,"h":34.44,"l":34.41,"n":152,"o":34.42,"t":"2026-10-12T19:25:00Z","v":11623,"vw":34.421454},{"c":34.39,"h":34.42,"l":34.38,"n":327,"o":34.42,"t":"2026-10-12T19:30:00Z","v":23941,"vw":34.396553},{"c":34.33,"h":34.41,"l":34.32,"n":438,"o":34.39,"t":"2026-10-12T19:35:00Z","v":31405,"vw":34.362393},{"c":34.3,"h":34.33,"l":34.275,"n":242,"o":34.32,"t":"2026-10-12T19:40:00Z","v":11466,"vw":34.296364},{"c":34.45,"h":34.54,"l":34.29,"n":621,"o":34.3,"t":"2026-10-12T19:45:00Z","v":44368,"vw":34.373662},{"c":34.435,"h":34.49,"l":34.37,"n":628,"o":34.4,"t":"2026-10-12T19:50:00Z","v":44692,"vw":34.45068},{"c":34.4,"h":34.44,"l":34.345,"n":1481,"o":34.43,"t":"2026-10-12T19:55:00Z","v":109493,"vw":34.388535},{"c":34.41,"h":34.41,"l":34.41,"n":46,"o":34.41,"t":"2026-10-12T20:00:00Z","v":306718,"vw":34.41},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-13T11:00:00Z","v":100,"vw":34},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-13T12:20:00Z","v":500,"vw":35.19},{"c":34.15,"h":34.24,"l":34.15,"n":19,"o":34.2,"t":"2026-10-13T12:35:00Z","v":1374,"vw":34.196177},{"c":34.79,"h":34.79,"l":34.78,"n":30,"o":34.78,"t":"2026-10-13T13:25:00Z","v":1941,"vw":34.781057},{"c":34.65,"h":34.89,"l":34.65,"n":25,"o":34.89,"t":"2026-10-13T13:30:00Z","v":19858,"vw":34.735678},{"c":34.61,"h":34.715,"l":34.53,"n":80,"o":34.715,"t":"2026-10-13T13:35:00Z","v":5538,"vw":34.633696},{"c":34.57,"h":34.57,"l":34.55,"n":12,"o":34.55,"t":"2026-10-13T13:40:00Z","v":289,"vw":34.559217},{"c":34.585,"h":34.66,"l":34.585,"n":58,"o":34.63,"t":"2026-10-13T13:45:00Z","v":3597,"vw":34.611227},{"c":34.55,"h":34.555,"l":34.55,"n":15,"o":34.55,"t":"2026-10-13T13:50:00Z","v":756,"vw":34.551},{"c":34.395,"h":34.48,"l":34.39,"n":81,"o":34.47,"t":"2026-10-13T13:55:00Z","v":6250,"vw":34.469327},{"c":34.17,"h":34.38,"l":34.17,"n":63,"o":34.38,"t":"2026-10-13T14:00:00Z","v":4076,"vw":34.23478},{"c":34.26,"h":34.29,"l":34.23,"n":52,"o":34.23,"t":"2026-10-13T14:05:00Z","v":1880,"vw":34.245455},{"c":34.3,"h":34.3,"l":34.265,"n":61,"o":34.3,"t":"2026-10-13T14:10:00Z","v":2341,"vw":34.285692},{"c":34.355,"h":34.355,"l":34.285,"n":38,"o":34.285,"t":"2026-10-13T14:15:00Z","v":1320,"vw":34.336166},{"c":34.305,"h":34.4299,"l":34.3,"n":36,"o":34.4299,"t":"2026-10-13T14:20:00Z","v":6544,"vw":34.413553},{"c":34.355,"h":34.355,"l":34.345,"n":8,"o":34.345,"t":"2026-10-13T14:25:00Z","v":278,"vw":34.350283},{"c":34.23,"h":34.355,"l":34.21,"n":97,"o":34.355,"t":"2026-10-13T14:30:00Z","v":9887,"vw":34.304369},{"c":34.235,"h":34.235,"l":34.225,"n":47,"o":34.225,"t":"2026-10-13T14:35:00Z","v":13492,"vw":34.23434},{"c":34.23,"h":34.28,"l":34.23,"n":69,"o":34.235,"t":"2026-10-13T14:40:00Z","v":3783,"vw":34.261863},{"c":34.165,"h":34.2,"l":34.165,"n":27,"o":34.2,"t":"2026-10-13T14:45:00Z","v":997,"vw":34.173125},{"c":34.245,"h":34.28,"l":34.19,"n":159,"o":34.19,"t":"2026-10-13T14:50:00Z","v":8964,"vw":34.229373},{"c":34.29,"h":34.31,"l":34.28,"n":17,"o":34.28,"t":"2026-10-13T14:55:00Z","v":872,"vw":34.294652},{"c":34.295,"h":34.33,"l":34.28,"n":73,"o":34.32,"t":"2026-10-13T15:00:00Z","v":5739,"vw":34.305729},{"c":34.29,"h":34.29,"l":34.25,"n":90,"o":34.28,"t":"2026-10-13T15:05:00Z","v":3660,"vw":34.26413},{"c":34.29,"h":34.29,"l":34.275,"n":25,"o":34.275,"t":"2026-10-13T15:10:00Z","v":1029,"vw":34.287842},{"c":34.28,"h":34.3,"l":34.27,"n":62,"o":34.28,"t":"2026-10-13T15:15:00Z","v":2507,"vw":34.283928},{"c":34.265,"h":34.27,"l":34.25,"n":95,"o":34.26,"t":"2026-10-13T15:20:00Z","v":5881,"vw":34.263267},{"c":34.21,"h":34.26,"l":34.21,"n":76,"o":34.26,"t":"2026-10-13T15:25:00Z","v":2301,"vw":34.240952},{"c":34.255,"h":34.255,"l":34.21,"n":118,"o":34.21,"t":"2026-10-13T15:30:00Z","v":4641,"vw":34.228089},{"c":34.3,"h":34.315,"l":34.28,"n":77,"o":34.28,"t":"2026-10-13T15:35:00Z","v":2813,"vw":34.301739},{"c":34.28,"h":34.28,"l":34.26,"n":70,"o":34.27,"t":"2026-10-13T15:40:00Z","v":1902,"vw":34.269},{"c":34.275,"h":34.29,"l":34.24,"n":106,"o":34.29,"t":"2026-10-13T15:45:00Z","v":4625,"vw":34.258462},{"c":34.275,"h":34.2775,"l":34.27,"n":35,"o":34.27,"t":"2026-10-13T15:50:00Z","v":673,"vw":34.274375},{"c":34.25,"h":34.27,"l":34.25,"n":49,"o":34.27,"t":"2026-10-13T15:55:00Z","v":2728,"vw":34.264545},{"c":34.24,"h":34.28,"l":34.23,"n":105,"o":34.25,"t":"2026-10-13T16:00:00Z","v":6808,"vw":34.268129},{"c":34.21,"h":34.245,"l":34.2,"n":116,"o":34.24,"t":"2026-10-13T16:05:00Z","v":5766,"vw":34.221666},{"c":34.235,"h":34.24,"l":34.21,"n":88,"o":34.21,"t":"2026-10-13T16:10:00Z","v":3628,"vw":34.227293},{"c":34.27,"h":34.27,"l":34.26,"n":83,"o":34.26,"t":"2026-10-13T16:15:00Z","v":2967,"vw":34.267495},{"c":34.255,"h":34.275,"l":34.25,"n":94,"o":34.275,"t":"2026-10-13T16:20:00Z","v":9728,"vw":34.260544},{"c":34.255,"h":34.255,"l":34.25,"n":28,"o":34.25,"t":"2026-10-13T16:25:00Z","v":897,"vw":34.254167},{"c":34.255,"h":34.27,"l":34.245,"n":140,"o":34.25,"t":"2026-10-13T16:30:00Z","v":4745,"vw":34.259322},{"c":34.28,"h":34.28,"l":34.25,"n":80,"o":34.25,"t":"2026-10-13T16:35:00Z","v":4429,"vw":34.272062},{"c":34.295,"h":34.3,"l":34.275,"n":92,"o":34.275,"t":"2026-10-13T16:40:00Z","v":2870,"vw":34.290441},{"c":34.28,"h":34.295,"l":34.28,"n":96,"o":34.28,"t":"2026-10-13T16:45:00Z","v":2954,"vw":34.283438},{"c":34.285,"h":34.35,"l":34.28,"n":298,"o":34.295,"t":"2026-10-13T16:50:00Z","v":16159,"vw":34.321076},{"c":34.32,"h":34.33,"l":34.285,"n":108,"o":34.285,"t":"2026-10-13T16:55:00Z","v":4220,"vw":34.30558},{"c":34.3,"h":34.37,"l":34.3,"n":227,"o":34.325,"t":"2026-10-13T17:00:00Z","v":30148,"vw":34.340886},{"c":34.33,"h":34.33,"l":34.3,"n":82,"o":34.3,"t":"2026-10-13T17:05:00Z","v":2943,"vw":34.318454},{"c":34.35,"h":34.45,"l":34.325,"n":271,"o":34.325,"t":"2026-10-13T17:10:00Z","v":50745,"vw":34.382708},{"c":34.34,"h":34.35,"l":34.34,"n":101,"o":34.35,"t":"2026-10-13T17:15:00Z","v":4616,"vw":34.340899},{"c":34.42,"h":34.42,"l":34.34,"n":186,"o":34.34,"t":"2026-10-13T17:20:00Z","v":9764,"vw":34.363783},{"c":34.39,"h":34.39,"l":34.36,"n":117,"o":34.38,"t":"2026-10-13T17:25:00Z","v":4840,"vw":34.377037},{"c":34.31,"h":34.385,"l":34.31,"n":188,"o":34.38,"t":"2026-10-13T17:30:00Z","v":11169,"vw":34.351376},{"c":34.325,"h":34.35,"l":34.31,"n":155,"o":34.31,"t":"2026-10-13T17:35:00Z","v":11433,"vw":34.337879},{"c":34.365,"h":34.365,"l":34.325,"n":80,"o":34.325,"t":"2026-10-13T17:40:00Z","v":2988,"vw":34.33775},{"c":34.34,"h":34.37,"l":34.34,"n":129,"o":34.365,"t":"2026-10-13T17:45:00Z","v":3837,"vw":34.350682},{"c":34.36,"h":34.36,"l":34.33,"n":197,"o":34.34,"t":"2026-10-13T17:50:00Z","v":13335,"vw":34.347746},{"c":34.29,"h":34.37,"l":34.29,"n":123,"o":34.355,"t":"2026-10-13T17:55:00Z","v":6192,"vw":34.321621},{"c":34.34,"h":34.34,"l":34.275,"n":161,"o":34.29,"t":"2026-10-13T18:00:00Z","v":12671,"vw":34.302072},{"c":34.385,"h":34.39,"l":34.34,"n":197,"o":34.34,"t":"2026-10-13T18:05:00Z","v":15651,"vw":34.352738},{"c":34.35,"h":34.385,"l":34.35,"n":108,"o":34.385,"t":"2026-10-13T18:10:00Z","v":2995,"vw":34.364575},{"c":34.31,"h":34.35,"l":34.3,"n":226,"o":34.35,"t":"2026-10-13T18:15:00Z","v":14537,"vw":34.315871},{"c":34.33,"h":34.35,"l":34.305,"n":212,"o":34.32,"t":"2026-10-13T18:20:00Z","v":9683,"vw":34.327386},{"c":34.35,"h":34.35,"l":34.318,"n":155,"o":34.318,"t":"2026-10-13T18:25:00Z","v":11688,"vw":34.347348},{"c":34.365,"h":34.41,"l":34.355,"n":221,"o":34.36,"t":"2026-10-13T18:30:00Z","v":9128,"vw":34.378133},{"c":34.345,"h":34.365,"l":34.34,"n":120,"o":34.365,"t":"2026-10-13T18:35:00Z","v":7620,"vw":34.351878},{"c":34.36,"h":34.36,"l":34.325,"n":165,"o":34.345,"t":"2026-10-13T18:40:00Z","v":6822,"vw":34.336128},{"c":34.35,"h":34.38,"l":34.35,"n":127,"o":34.38,"t":"2026-10-13T18:45:00Z","v":3699,"vw":34.362837},{"c":34.41,"h":34.41,"l":34.345,"n":212,"o":34.35,"t":"2026-10-13T18:50:00Z","v":8818,"vw":34.367596},{"c":34.39,"h":34.41,"l":34.385,"n":135,"o":34.41,"t":"2026-10-13T18:55:00Z","v":2549,"vw":34.3955},{"c":34.415,"h":34.42,"l":34.39,"n":153,"o":34.39,"t":"2026-10-13T19:00:00Z","v":8199,"vw":34.414698},{"c":34.415,"h":34.43,"l":34.4,"n":224,"o":34.415,"t":"2026-10-13T19:05:00Z","v":18624,"vw":34.412618},{"c":34.46,"h":34.46,"l":34.415,"n":240,"o":34.415,"t":"2026-10-13T19:10:00Z","v":12290,"vw":34.434829},{"c":34.44,"h":34.48,"l":34.43,"n":324,"o":34.46,"t":"2026-10-13T19:15:00Z","v":27299,"vw":34.456946},{"c":34.455,"h":34.455,"l":34.41,"n":259,"o":34.44,"t":"2026-10-13T19:20:00Z","v":19414,"vw":34.433325},{"c":34.5,"h":34.51,"l":34.46,"n":227,"o":34.46,"t":"2026-10-13T19:25:00Z","v":13986,"vw":34.489241},{"c":34.5,"h":34.51,"l":34.49,"n":271,"o":34.51,"t":"2026-10-13T19:30:00Z","v":20228,"vw":34.500569},{"c":34.435,"h":34.51,"l":34.42,"n":291,"o":34.5,"t":"2026-10-13T19:35:00Z","v":18389,"vw":34.44904},{"c":34.405,"h":34.44,"l":34.39,"n":283,"o":34.435,"t":"2026-10-13T19:40:00Z","v":16300,"vw":34.407715},{"c":34.405,"h":34.42,"l":34.37,"n":265,"o":34.4,"t":"2026-10-13T19:45:00Z","v":11802,"vw":34.391453},{"c":34.435,"h":34.435,"l":34.39,"n":413,"o":34.39,"t":"2026-10-13T19:50:00Z","v":25011,"vw":34.40473},{"c":34.47,"h":34.505,"l":34.44,"n":1346,"o":34.45,"t":"2026-10-13T19:55:00Z","v":88084,"vw":34.48252},{"c":34.49,"h":34.49,"l":34.49,"n":37,"o":34.49,"t":"2026-10-13T20:00:00Z","v":241174,"vw":34.49},{"c":34.41,"h":34.41,"l":34.41,"n":3,"o":34.41,"t":"2026-10-14T11:35:00Z","v":200,"vw":34.41},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-14T12:35:00Z","v":100,"vw":34.4},{"c":34.38,"h":34.545,"l":34.225,"n":57,"o":34.49,"t":"2026-10-14T13:30:00Z","v":29616,"vw":34.500162},{"c":34.305,"h":34.555,"l":34.305,"n":75,"o":34.555,"t":"2026-10-14T13:35:00Z","v":25723,"vw":34.474676},{"c":34.25,"h":34.34,"l":34.225,"n":81,"o":34.225,"t":"2026-10-14T13:40:00Z","v":13181,"vw":34.305373},{"c":34.09,"h":34.17,"l":34.0801,"n":22,"o":34.17,"t":"2026-10-14T13:45:00Z","v":962,"vw":34.102883},{"c":34.095,"h":34.095,"l":34.095,"n":9,"o":34.095,"t":"2026-10-14T13:50:00Z","v":182,"vw":34.095},{"c":34.08,"h":34.09,"l":33.995,"n":132,"o":33.995,"t":"2026-10-14T13:55:00Z","v":13796,"vw":34.033283},{"c":34.01,"h":34.14,"l":33.96,"n":110,"o":34.05,"t":"2026-10-14T14:00:00Z","v":21871,"vw":34.001831},{"c":34.075,"h":34.075,"l":34.015,"n":43,"o":34.015,"t":"2026-10-14T14:05:00Z","v":3404,"vw":34.059628},{"c":34.02,"h":34.04,"l":34.015,"n":47,"o":34.04,"t":"2026-10-14T14:10:00Z","v":2514,"vw":34.020909},{"c":33.89,"h":34.025,"l":33.885,"n":90,"o":34.025,"t":"2026-10-14T14:15:00Z","v":11776,"vw":33.962273},{"c":33.89,"h":33.95,"l":33.88,"n":82,"o":33.93,"t":"2026-10-14T14:20:00Z","v":3117,"vw":33.92394},{"c":33.91,"h":33.978,"l":33.9,"n":77,"o":33.9,"t":"2026-10-14T14:25:00Z","v":3021,"vw":33.92376},{"c":33.91,"h":33.98,"l":33.91,"n":42,"o":33.97,"t":"2026-10-14T14:30:00Z","v":1731,"vw":33.949473},{"c":33.89,"h":33.95,"l":33.89,"n":81,"o":33.915,"t":"2026-10-14T14:35:00Z","v":6018,"vw":33.916774},{"c":34,"h":34,"l":33.86,"n":118,"o":33.86,"t":"2026-10-14T14:40:00Z","v":37737,"vw":33.96118},{"c":33.935,"h":33.98,"l":33.915,"n":49,"o":33.98,"t":"2026-10-14T14:45:00Z","v":1321,"vw":33.929143},{"c":33.84,"h":33.9199,"l":33.84,"n":108,"o":33.87,"t":"2026-10-14T14:50:00Z","v":5487,"vw":33.878885},{"c":33.78,"h":33.81,"l":33.78,"n":89,"o":33.81,"t":"2026-10-14T14:55:00Z","v":2742,"vw":33.798983},{"c":33.71,"h":33.7427,"l":33.7,"n":36,"o":33.735,"t":"2026-10-14T15:00:00Z","v":1342,"vw":33.723358},{"c":33.72,"h":33.735,"l":33.715,"n":98,"o":33.715,"t":"2026-10-14T15:05:00Z","v":2434,"vw":33.722778},{"c":33.73,"h":33.76,"l":33.71,"n":96,"o":33.735,"t":"2026-10-14T15:10:00Z","v":4783,"vw":33.740591},{"c":33.77,"h":33.77,"l":33.73,"n":81,"o":33.73,"t":"2026-10-14T15:15:00Z","v":7395,"vw":33.737487},{"c":33.83,"h":33.845,"l":33.8,"n":96,"o":33.8,"t":"2026-10-14T15:20:00Z","v":2826,"vw":33.823441},{"c":33.77,"h":33.82,"l":33.77,"n":79,"o":33.8,"t":"2026-10-14T15:25:00Z","v":2686,"vw":33.799456},{"c":33.805,"h":33.815,"l":33.77,"n":74,"o":33.77,"t":"2026-10-14T15:30:00Z","v":2999,"vw":33.792965},{"c":33.77,"h":33.805,"l":33.75,"n":225,"o":33.805,"t":"2026-10-14T15:35:00Z","v":15875,"vw":33.772094},{"c":33.75,"h":33.7701,"l":33.73,"n":79,"o":33.765,"t":"2026-10-14T15:40:00Z","v":16800,"vw":33.74707},{"c":33.79,"h":33.81,"l":33.76,"n":103,"o":33.77,"t":"2026-10-14T15:45:00Z","v":8387,"vw":33.778188},{"c":33.79,"h":33.79,"l":33.78,"n":20,"o":33.78,"t":"2026-10-14T15:50:00Z","v":640,"vw":33.785},{"c":33.77,"h":33.81,"l":33.77,"n":117,"o":33.795,"t":"2026-10-14T15:55:00Z","v":7595,"vw":33.782784},{"c":33.73,"h":33.7851,"l":33.71,"n":119,"o":33.75,"t":"2026-10-14T16:00:00Z","v":16031,"vw":33.750794},{"c":33.7324,"h":33.745,"l":33.7,"n":172,"o":33.72,"t":"2026-10-14T16:05:00Z","v":16110,"vw":33.725753},{"c":33.76,"h":33.77,"l":33.72,"n":148,"o":33.72,"t":"2026-10-14T16:10:00Z","v":13558,"vw":33.744226},{"c":33.7,"h":33.75,"l":33.7,"n":147,"o":33.75,"t":"2026-10-14T16:15:00Z","v":5571,"vw":33.740133},{"c":33.775,"h":33.775,"l":33.7,"n":154,"o":33.7,"t":"2026-10-14T16:20:00Z","v":5975,"vw":33.751104},{"c":33.76,"h":33.77,"l":33.76,"n":60,"o":33.77,"t":"2026-10-14T16:25:00Z","v":1784,"vw":33.76095},{"c":33.755,"h":33.77,"l":33.735,"n":169,"o":33.75,"t":"2026-10-14T16:30:00Z","v":12805,"vw":33.753145},{"c":33.81,"h":33.815,"l":33.745,"n":145,"o":33.745,"t":"2026-10-14T16:35:00Z","v":6036,"vw":33.765572},{"c":33.75,"h":33.81,"l":33.73,"n":136,"o":33.81,"t":"2026-10-14T16:40:00Z","v":31271,"vw":33.750195},{"c":33.7,"h":33.72,"l":33.69,"n":119,"o":33.72,"t":"2026-10-14T16:45:00Z","v":5909,"vw":33.708362},{"c":33.655,"h":33.73,"l":33.655,"n":104,"o":33.73,"t":"2026-10-14T16:50:00Z","v":3217,"vw":33.701746},{"c":33.595,"h":33.64,"l":33.595,"n":79,"o":33.62,"t":"2026-10-14T16:55:00Z","v":2719,"vw":33.610801},{"c":33.56,"h":33.61,"l":33.56,"n":166,"o":33.59,"t":"2026-10-14T17:00:00Z","v":9171,"vw":33.58801},{"c":33.54,"h":33.5545,"l":33.51,"n":119,"o":33.5545,"t":"2026-10-14T17:05:00Z","v":5005,"vw":33.524423},{"c":33.59,"h":33.59,"l":33.55,"n":77,"o":33.551,"t":"2026-10-14T17:10:00Z","v":2705,"vw":33.568684},{"c":33.61,"h":33.61,"l":33.59,"n":52,"o":33.59,"t":"2026-10-14T17:15:00Z","v":1490,"vw":33.597143},{"c":33.61,"h":33.62,"l":33.57,"n":161,"o":33.6,"t":"2026-10-14T17:20:00Z","v":9358,"vw":33.590138},{"c":33.66,"h":33.68,"l":33.62,"n":104,"o":33.62,"t":"2026-10-14T17:25:00Z","v":5816,"vw":33.64781},{"c":33.58,"h":33.64,"l":33.58,"n":154,"o":33.64,"t":"2026-10-14T17:30:00Z","v":12364,"vw":33.601412},{"c":33.64,"h":33.67,"l":33.585,"n":165,"o":33.585,"t":"2026-10-14T17:35:00Z","v":10249,"vw":33.651299},{"c":33.59,"h":33.645,"l":33.59,"n":74,"o":33.645,"t":"2026-10-14T17:40:00Z","v":3758,"vw":33.610586},{"c":33.605,"h":33.62,"l":33.6,"n":89,"o":33.61,"t":"2026-10-14T17:45:00Z","v":3427,"vw":33.606782},{"c":33.69,"h":33.69,"l":33.6,"n":109,"o":33.6,"t":"2026-10-14T17:50:00Z","v":5847,"vw":33.656542},{"c":33.69,"h":33.76,"l":33.67,"n":153,"o":33.7083,"t":"2026-10-14T17:55:00Z","v":13269,"vw":33.702216},{"c":33.66,"h":33.685,"l":33.65,"n":184,"o":33.685,"t":"2026-10-14T18:00:00Z","v":14995,"vw":33.674274},{"c":33.66,"h":33.68,"l":33.64,"n":116,"o":33.65,"t":"2026-10-14T18:05:00Z","v":5717,"vw":33.66006},{"c":33.68,"h":33.69,"l":33.67,"n":108,"o":33.67,"t":"2026-10-14T18:10:00Z","v":5413,"vw":33.676897},{"c":33.65,"h":33.67,"l":33.65,"n":116,"o":33.67,"t":"2026-10-14T18:15:00Z","v":6609,"vw":33.662039},{"c":33.62,"h":33.665,"l":33.62,"n":116,"o":33.65,"t":"2026-10-14T18:20:00Z","v":3408,"vw":33.649721},{"c":33.675,"h":33.68,"l":33.615,"n":160,"o":33.615,"t":"2026-10-14T18:25:00Z","v":6801,"vw":33.646299},{"c":33.635,"h":33.665,"l":33.625,"n":111,"o":33.665,"t":"2026-10-14T18:30:00Z","v":4963,"vw":33.644082},{"c":33.615,"h":33.65,"l":33.615,"n":133,"o":33.635,"t":"2026-10-14T18:35:00Z","v":9569,"vw":33.632586},{"c":33.58,"h":33.62,"l":33.57,"n":208,"o":33.62,"t":"2026-10-14T18:40:00Z","v":14002,"vw":33.595285},{"c":33.64,"h":33.64,"l":33.59,"n":170,"o":33.6,"t":"2026-10-14T18:45:00Z","v":10699,"vw":33.608699},{"c":33.75,"h":33.77,"l":33.67,"n":136,"o":33.67,"t":"2026-10-14T18:50:00Z","v":8066,"vw":33.724061},{"c":33.785,"h":33.785,"l":33.68,"n":220,"o":33.73,"t":"2026-10-14T18:55:00Z","v":11594,"vw":33.729208},{"c":33.725,"h":33.83,"l":33.71,"n":277,"o":33.81,"t":"2026-10-14T19:00:00Z","v":21029,"vw":33.790741},{"c":33.785,"h":33.82,"l":33.75,"n":138,"o":33.75,"t":"2026-10-14T19:05:00Z","v":5508,"vw":33.780175},{"c":33.8,"h":33.8,"l":33.76,"n":243,"o":33.7616,"t":"2026-10-14T19:10:00Z","v":14589,"vw":33.783986},{"c":33.81,"h":33.83,"l":33.8,"n":201,"o":33.8,"t":"2026-10-14T19:15:00Z","v":10007,"vw":33.812145},{"c":33.89,"h":33.89,"l":33.805,"n":200,"o":33.81,"t":"2026-10-14T19:20:00Z","v":9201,"vw":33.851838},{"c":33.93,"h":34,"l":33.855,"n":573,"o":33.88,"t":"2026-10-14T19:25:00Z","v":29020,"vw":33.929829},{"c":33.92,"h":33.945,"l":33.88,"n":306,"o":33.92,"t":"2026-10-14T19:30:00Z","v":13682,"vw":33.910812},{"c":33.74,"h":33.92,"l":33.735,"n":439,"o":33.92,"t":"2026-10-14T19:35:00Z","v":41720,"vw":33.832301},{"c":33.75,"h":33.78,"l":33.74,"n":357,"o":33.74,"t":"2026-10-14T19:40:00Z","v":16944,"vw":33.75388},{"c":33.79,"h":33.83,"l":33.755,"n":373,"o":33.77,"t":"2026-10-14T19:45:00Z","v":26353,"vw":33.778434},{"c":33.76,"h":33.815,"l":33.76,"n":552,"o":33.8,"t":"2026-10-14T19:50:00Z","v":34147,"vw":33.79052},{"c":33.78,"h":33.8,"l":33.66,"n":1476,"o":33.74,"t":"2026-10-14T19:55:00Z","v":91071,"vw":33.725926},{"c":33.78,"h":33.78,"l":33.78,"n":36,"o":33.78,"t":"2026-10-14T20:00:00Z","v":167786,"vw":33.78},{"c":34,"h":34,"l":33.86,"n":19,"o":33.86,"t":"2026-10-15T11:50:00Z","v":1917,"vw":33.888751},{"c":34.12,"h":34.12,"l":34.12,"n":16,"o":34.12,"t":"2026-10-15T12:45:00Z","v":1149,"vw":34.12},{"c":34.25,"h":34.3,"l":34.25,"n":59,"o":34.3,"t":"2026-10-15T12:50:00Z","v":1828,"vw":34.279133},{"c":34.38,"h":34.38,"l":33.93,"n":82,"o":33.93,"t":"2026-10-15T13:30:00Z","v":6220,"vw":34.057936},{"c":34.345,"h":34.46,"l":34.345,"n":16,"o":34.3975,"t":"2026-10-15T13:35:00Z","v":705,"vw":34.42},{"c":34.315,"h":34.375,"l":34.29,"n":107,"o":34.36,"t":"2026-10-15T13:40:00Z","v":5560,"vw":34.333523},{"c":34.32,"h":34.325,"l":34.25,"n":90,"o":34.29,"t":"2026-10-15T13:45:00Z","v":2480,"vw":34.302941},{"c":34.54,"h":34.56,"l":34.41,"n":72,"o":34.41,"t":"2026-10-15T13:50:00Z","v":3089,"vw":34.487004},{"c":34.325,"h":34.595,"l":34.31,"n":412,"o":34.595,"t":"2026-10-15T13:55:00Z","v":49535,"vw":34.538362},{"c":34.21,"h":34.33,"l":34.21,"n":112,"o":34.27,"t":"2026-10-15T14:00:00Z","v":3996,"vw":34.290265},{"c":34.265,"h":34.36,"l":34.24,"n":153,"o":34.24,"t":"2026-10-15T14:05:00Z","v":9218,"vw":34.277171},{"c":34.205,"h":34.27,"l":34.17,"n":87,"o":34.24,"t":"2026-10-15T14:10:00Z","v":2483,"vw":34.213636},{"c":34.13,"h":34.25,"l":34.105,"n":144,"o":34.2,"t":"2026-10-15T14:15:00Z","v":6494,"vw":34.198269},{"c":34.105,"h":34.125,"l":34.065,"n":154,"o":34.125,"t":"2026-10-15T14:20:00Z","v":5090,"vw":34.100275},{"c":34.065,"h":34.095,"l":34.065,"n":65,"o":34.095,"t":"2026-10-15T14:25:00Z","v":5471,"vw":34.07183},{"c":34.31,"h":34.31,"l":34.075,"n":325,"o":34.075,"t":"2026-10-15T14:30:00Z","v":59928,"vw":34.214983},{"c":34.37,"h":34.435,"l":34.31,"n":96,"o":34.31,"t":"2026-10-15T14:35:00Z","v":4313,"vw":34.360593},{"c":34.435,"h":34.46,"l":34.3,"n":86,"o":34.325,"t":"2026-10-15T14:40:00Z","v":4869,"vw":34.391557},{"c":34.38,"h":34.38,"l":34.295,"n":86,"o":34.35,"t":"2026-10-15T14:45:00Z","v":3177,"vw":34.346358},{"c":34.36,"h":34.415,"l":34.35,"n":58,"o":34.415,"t":"2026-10-15T14:50:00Z","v":1566,"vw":34.373571},{"c":34.305,"h":34.37,"l":34.275,"n":94,"o":34.35,"t":"2026-10-15T14:55:00Z","v":3580,"vw":34.32122},{"c":34.375,"h":34.375,"l":34.325,"n":72,"o":34.325,"t":"2026-10-15T15:00:00Z","v":2266,"vw":34.347222},{"c":34.32,"h":34.37,"l":34.27,"n":99,"o":34.37,"t":"2026-10-15T15:05:00Z","v":3732,"vw":34.33489},{"c":34.345,"h":34.37,"l":34.33,"n":87,"o":34.345,"t":"2026-10-15T15:10:00Z","v":2632,"vw":34.34433},{"c":34.35,"h":34.37,"l":34.32,"n":86,"o":34.37,"t":"2026-10-15T15:15:00Z","v":3085,"vw":34.338055},{"c":34.26,"h":34.33,"l":34.26,"n":104,"o":34.33,"t":"2026-10-15T15:20:00Z","v":2559,"vw":34.285158},{"c":34.265,"h":34.265,"l":34.245,"n":62,"o":34.245,"t":"2026-10-15T15:25:00Z","v":1784,"vw":34.259},{"c":34.2736,"h":34.28,"l":34.255,"n":61,"o":34.26,"t":"2026-10-15T15:30:00Z","v":1765,"vw":34.267118},{"c":34.37,"h":34.37,"l":34.28,"n":116,"o":34.31,"t":"2026-10-15T15:35:00Z","v":3716,"vw":34.323073},{"c":34.33,"h":34.38,"l":34.31,"n":167,"o":34.35,"t":"2026-10-15T15:40:00Z","v":8944,"vw":34.358519},{"c":34.34,"h":34.35,"l":34.325,"n":63,"o":34.3266,"t":"2026-10-15T15:45:00Z","v":1526,"vw":34.339291},{"c":34.32,"h":34.32,"l":34.32,"n":17,"o":34.32,"t":"2026-10-15T15:50:00Z","v":358,"vw":34.32},{"c":34.3375,"h":34.35,"l":34.32,"n":79,"o":34.32,"t":"2026-10-15T15:55:00Z","v":1921,"vw":34.337187},{"c":34.3275,"h":34.345,"l":34.32,"n":98,"o":34.34,"t":"2026-10-15T16:00:00Z","v":3977,"vw":34.337875},{"c":34.31,"h":34.325,"l":34.3,"n":62,"o":34.325,"t":"2026-10-15T16:05:00Z","v":1622,"vw":34.306915},{"c":34.31,"h":34.34,"l":34.31,"n":53,"o":34.31,"t":"2026-10-15T16:10:00Z","v":3271,"vw":34.315271},{"c":34.275,"h":34.33,"l":34.2601,"n":116,"o":34.31,"t":"2026-10-15T16:15:00Z","v":8660,"vw":34.270642},{"c":34.3,"h":34.3,"l":34.275,"n":66,"o":34.275,"t":"2026-10-15T16:20:00Z","v":2051,"vw":34.291174},{"c":34.33,"h":34.34,"l":34.31,"n":77,"o":34.33,"t":"2026-10-15T16:25:00Z","v":3221,"vw":34.321911},{"c":34.42,"h":34.43,"l":34.33,"n":62,"o":34.33,"t":"2026-10-15T16:30:00Z","v":3767,"vw":34.389667},{"c":34.45,"h":34.45,"l":34.45,"n":36,"o":34.45,"t":"2026-10-15T16:35:00Z","v":1948,"vw":34.45},{"c":34.48,"h":34.48,"l":34.455,"n":63,"o":34.46,"t":"2026-10-15T16:40:00Z","v":2778,"vw":34.469582},{"c":34.52,"h":34.525,"l":34.46,"n":138,"o":34.48,"t":"2026-10-15T16:45:00Z","v":6947,"vw":34.493611},{"c":34.475,"h":34.57,"l":34.47,"n":116,"o":34.49,"t":"2026-10-15T16:50:00Z","v":4430,"vw":34.504287},{"c":34.475,"h":34.475,"l":34.475,"n":6,"o":34.475,"t":"2026-10-15T16:55:00Z","v":295,"vw":34.475},{"c":34.43,"h":34.445,"l":34.43,"n":38,"o":34.445,"t":"2026-10-15T18:10:00Z","v":897,"vw":34.439792},{"c":34.46,"h":34.485,"l":34.435,"n":100,"o":34.435,"t":"2026-10-15T18:15:00Z","v":3696,"vw":34.459785},{"c":34.395,"h":34.45,"l":34.395,"n":99,"o":34.44,"t":"2026-10-15T18:20:00Z","v":4267,"vw":34.42679},{"c":34.31,"h":34.4,"l":34.31,"n":101,"o":34.395,"t":"2026-10-15T18:25:00Z","v":4889,"vw":34.362321},{"c":34.36,"h":34.36,"l":34.348,"n":95,"o":34.35,"t":"2026-10-15T18:30:00Z","v":2651,"vw":34.355399},{"c":34.3,"h":34.33,"l":34.3,"n":82,"o":34.32,"t":"2026-10-15T18:35:00Z","v":2876,"vw":34.326881},{"c":34.28,"h":34.29,"l":34.2297,"n":93,"o":34.27,"t":"2026-10-15T18:40:00Z","v":15478,"vw":34.262051},{"c":34.27,"h":34.29,"l":34.255,"n":91,"o":34.255,"t":"2026-10-15T18:45:00Z","v":2282,"vw":34.276996},{"c":34.19,"h":34.25,"l":34.19,"n":87,"o":34.25,"t":"2026-10-15T18:50:00Z","v":2116,"vw":34.228333},{"c":34.185,"h":34.19,"l":34.11,"n":187,"o":34.19,"t":"2026-10-15T18:55:00Z","v":7580,"vw":34.147983},{"c":34.17,"h":34.175,"l":34.17,"n":81,"o":34.175,"t":"2026-10-15T19:00:00Z","v":1469,"vw":34.171429},{"c":34.19,"h":34.2,"l":34.16,"n":93,"o":34.16,"t":"2026-10-15T19:05:00Z","v":3366,"vw":34.180163},{"c":34.19,"h":34.19,"l":34.16,"n":97,"o":34.17,"t":"2026-10-15T19:10:00Z","v":3755,"vw":34.171053},{"c":34.1,"h":34.19,"l":34.095,"n":197,"o":34.19,"t":"2026-10-15T19:15:00Z","v":6679,"vw":34.133569},{"c":34.1,"h":34.12,"l":34.09,"n":148,"o":34.1,"t":"2026-10-15T19:20:00Z","v":5581,"vw":34.093286},{"c":34.055,"h":34.14,"l":34.01,"n":340,"o":34.08,"t":"2026-10-15T19:25:00Z","v":14188,"vw":34.070235},{"c":34.05,"h":34.07,"l":34.045,"n":199,"o":34.05,"t":"2026-10-15T19:30:00Z","v":10191,"vw":34.059847},{"c":34.035,"h":34.04,"l":33.995,"n":244,"o":34.04,"t":"2026-10-15T19:35:00Z","v":8431,"vw":34.020177},{"c":34.095,"h":34.1,"l":34,"n":380,"o":34.035,"t":"2026-10-15T19:40:00Z","v":15844,"vw":34.054265},{"c":34.09,"h":34.125,"l":34.06,"n":352,"o":34.09,"t":"2026-10-15T19:45:00Z","v":14715,"vw":34.090076},{"c":34.12,"h":34.12,"l":34.05,"n":409,"o":34.09,"t":"2026-10-15T19:50:00Z","v":20893,"vw":34.091976},{"c":34.1,"h":34.125,"l":34.05,"n":1409,"o":34.09,"t":"2026-10-15T19:55:00Z","v":83756,"vw":34.094116},{"c":34.11,"h":34.11,"l":34.11,"n":22,"o":34.11,"t":"2026-10-15T20:00:00Z","v":171131,"vw":34.11},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T20:10:00Z","v":200,"vw":33}],"history":[{"c":76.17,"h":76.77,"l":75.09,"n":9405,"o":75.22,"t":"2024-10-14T04:00:00Z","v":594743,"vw":76.045131},{"c":76.43,"h":77.43,"l":76.26,"n":8914,"o":76.81,"t":"2024-10-15T04:00:00Z","v":605376,"vw":76.740943},{"c":76.7,"h":76.93,"l":75.62,"n":8565,"o":76.65,"t":"2024-10-16T04:00:00Z","v":634335,"vw":76.366209},{"c":76.43,"h":77.42,"l":75.83,"n":7584,"o":76.89,"t":"2024-10-17T04:00:00Z","v":585536,"vw":76.512619},{"c":77.55,"h":77.63,"l":76.19,"n":6387,"o":76.29,"t":"2024-10-18T04:00:00Z","v":407578,"vw":77.162054},{"c":77,"h":77.64,"l":76.78,"n":8553,"o":77.45,"t":"2024-10-21T04:00:00Z","v":473728,"vw":77.102159},{"c":78.95,"h":79,"l":76.5001,"n":8922,"o":77.1,"t":"2024-10-22T04:00:00Z","v":617575,"vw":78.256294},{"c":78.11,"h":79.14,"l":77.83,"n":6199,"o":78.95,"t":"2024-10-23T04:00:00Z","v":412974,"vw":78.443351},{"c":77.69,"h":78.6,"l":77.455,"n":6297,"o":78.09,"t":"2024-10-24T04:00:00Z","v":413283,"vw":77.797283},{"c":76.24,"h":78.61,"l":76.09,"n":7964,"o":78.61,"t":"2024-10-25T04:00:00Z","v":564468,"vw":77.047748},{"c":76.23,"h":76.945,"l":76.04,"n":5435,"o":76.73,"t":"2024-10-28T04:00:00Z","v":395536,"vw":76.35207},{"c":76.1,"h":76.505,"l":75.33,"n":6455,"o":76.5,"t":"2024-10-29T04:00:00Z","v":387463,"vw":75.953622},{"c":75.2,"h":76.57,"l":74.53,"n":11549,"o":76.1,"t":"2024-10-30T04:00:00Z","v":684261,"vw":75.363672},{"c":74.04,"h":75.65,"l":73.83,"n":6381,"o":75.19,"t":"2024-10-31T04:00:00Z","v":488719,"vw":74.612294},{"c":72.27,"h":74.84,"l":72.03,"n":9779,"o":74.38,"t":"2024-11-01T04:00:00Z","v":581677,"vw":72.967812},{"c":72.54,"h":73.61,"l":71.97,"n":12056,"o":72.15,"t":"2024-11-04T05:00:00Z","v":1032227,"vw":72.64758},{"c":73.18,"h":73.215,"l":71.9,"n":20107,"o":72.02,"t":"2024-11-05T05:00:00Z","v":979639,"vw":72.670753},{"c":67.8,"h":74.61,"l":67.53,"n":30351,"o":74.61,"t":"2024-11-06T05:00:00Z","v":2975587,"vw":68.385147},{"c":68.08,"h":68.77,"l":66.94,"n":18916,"o":67.91,"t":"2024-11-07T05:00:00Z","v":2173950,"vw":67.928749},{"c":67.32,"h":68.41,"l":67.02,"n":15636,"o":68,"t":"2024-11-08T05:00:00Z","v":1265480,"vw":67.367019},{"c":66.75,"h":68.81,"l":66.33,"n":8897,"o":66.99,"t":"2024-11-11T05:00:00Z","v":900053,"vw":67.244936},{"c":65.61,"h":67.2762,"l":65.6,"n":10837,"o":66.75,"t":"2024-11-12T05:00:00Z","v":789954,"vw":66.274496},{"c":64.78,"h":66.08,"l":64.48,"n":9972,"o":65.6,"t":"2024-11-13T05:00:00Z","v":955998,"vw":65.358581},{"c":63.14,"h":65.4464,"l":62.91,"n":14232,"o":65,"t":"2024-11-14T05:00:00Z","v":1914277,"vw":63.545766},{"c":63.53,"h":63.95,"l":62.65,"n":13720,"o":63.23,"t":"2024-11-15T05:00:00Z","v":1776464,"vw":63.10358},{"c":63.61,"h":64.13,"l":63.2,"n":9912,"o":63.58,"t":"2024-11-18T05:00:00Z","v":842658,"vw":63.554481},{"c":63.49,"h":64.165,"l":62.5,"n":11717,"o":63.35,"t":"2024-11-19T05:00:00Z","v":1040918,"vw":63.265302},{"c":63.86,"h":64.54,"l":62.75,"n":10400,"o":62.75,"t":"2024-11-20T05:00:00Z","v":791846,"vw":63.906392},{"c":62.95,"h":63.87,"l":62.9,"n":11755,"o":63.49,"t":"2024-11-21T05:00:00Z","v":957779,"vw":63.186209},{"c":64.1,"h":64.35,"l":62.75,"n":12928,"o":63.18,"t":"2024-11-22T05:00:00Z","v":1229920,"vw":63.458008},{"c":65.62,"h":66.28,"l":63.6,"n":16856,"o":64.1,"t":"2024-11-25T05:00:00Z","v":1773750,"vw":65.67772},{"c":64.57,"h":66.38,"l":63.72,"n":12228,"o":65.66,"t":"2024-11-26T05:00:00Z","v":846197,"vw":64.606606},{"c":64.46,"h":65.69,"l":64.405,"n":9740,"o":64.92,"t":"2024-11-27T05:00:00Z","v":579616,"vw":64.872103},{"c":63.42,"h":64.92,"l":63.35,"n":4674,"o":64.8,"t":"2024-11-29T05:00:00Z","v":342371,"vw":64.038197},{"c":63.31,"h":63.595,"l":62.62,"n":10751,"o":62.92,"t":"2024-12-02T05:00:00Z","v":1037253,"vw":62.998869},{"c":62.57,"h":65.5739,"l":62.43,"n":10340,"o":63.02,"t":"2024-12-03T05:00:00Z","v":969225,"vw":63.213331},{"c":62.76,"h":63.63,"l":61.75,"n":8593,"o":62.42,"t":"2024-12-04T05:00:00Z","v":957916,"vw":62.785583},{"c":62.9,"h":63.5,"l":62.15,"n":8868,"o":63,"t":"2024-12-05T05:00:00Z","v":1055686,"vw":62.93053},{"c":62.12,"h":63.5526,"l":61,"n":12666,"o":63.18,"t":"2024-12-06T05:00:00Z","v":1262268,"vw":61.940384},{"c":63.57,"h":63.8791,"l":62.13,"n":10967,"o":62.13,"t":"2024-12-09T05:00:00Z","v":1243082,"vw":63.38751},{"c":62.62,"h":63.61,"l":62.16,"n":10853,"o":62.16,"t":"2024-12-10T05:00:00Z","v":1010536,"vw":62.968279},{"c":62.8,"h":63.34,"l":62.185,"n":8916,"o":62.26,"t":"2024-12-11T05:00:00Z","v":1013343,"vw":62.763506},{"c":62.36,"h":63.08,"l":62.14,"n":8032,"o":62.77,"t":"2024-12-12T05:00:00Z","v":553982,"vw":62.554769},{"c":62.02,"h":62.4,"l":61.65,"n":8223,"o":62.01,"t":"2024-12-13T05:00:00Z","v":969862,"vw":61.927634},{"c":61.25,"h":61.8,"l":60.84,"n":13241,"o":61.53,"t":"2024-12-16T05:00:00Z","v":1582934,"vw":61.330369},{"c":60.565,"h":61.43,"l":60.17,"n":11156,"o":60.88,"t":"2024-12-17T05:00:00Z","v":783772,"vw":60.572794},{"c":59.52,"h":61.27,"l":59.52,"n":17671,"o":60.32,"t":"2024-12-18T05:00:00Z","v":1414851,"vw":60.314576},{"c":56.9,"h":59.82,"l":56.87,"n":17644,"o":59.5,"t":"2024-12-19T05:00:00Z","v":1675219,"vw":57.637169},{"c":58.57,"h":58.76,"l":56.67,"n":14973,"o":57,"t":"2024-12-20T05:00:00Z","v":2597279,"vw":58.258225},{"c":58.54,"h":58.8,"l":57.55,"n":13358,"o":57.55,"t":"2024-12-23T05:00:00Z","v":953586,"vw":58.452182},{"c":58.56,"h":58.75,"l":57.91,"n":4663,"o":58.67,"t":"2024-12-24T05:00:00Z","v":302795,"vw":58.33451},{"c":58.87,"h":59.35,"l":58.075,"n":6447,"o":58.17,"t":"2024-12-26T05:00:00Z","v":490189,"vw":58.986315},{"c":59,"h":59.19,"l":58,"n":9235,"o":59,"t":"2024-12-27T05:00:00Z","v":719361,"vw":58.866202},{"c":58.76,"h":59.05,"l":57.98,"n":11440,"o":58.81,"t":"2024-12-30T05:00:00Z","v":1235564,"vw":58.701196},{"c":58.57,"h":59.62,"l":57.72,"n":14168,"o":58.94,"t":"2024-12-31T05:00:00Z","v":1906380,"vw":58.518656},{"c":58.36,"h":58.67,"l":57.82,"n":9219,"o":58.57,"t":"2025-01-02T05:00:00Z","v":741945,"vw":58.278213},{"c":59,"h":59.8,"l":58.515,"n":6742,"o":58.68,"t":"2025-01-03T05:00:00Z","v":413059,"vw":59.149815},{"c":58.88,"h":59.99,"l":58.69,"n":11675,"o":58.86,"t":"2025-01-06T05:00:00Z","v":818006,"vw":59.300291},{"c":57,"h":59.59,"l":56.51,"n":8966,"o":58.94,"t":"2025-01-07T05:00:00Z","v":651044,"vw":57.168925},{"c":56.47,"h":57.24,"l":56.2,"n":12151,"o":56.52,"t":"2025-01-08T05:00:00Z","v":876071,"vw":56.706522},{"c":55.47,"h":56.02,"l":54.9,"n":10304,"o":55.56,"t":"2025-01-10T05:00:00Z","v":706970,"vw":55.497693},{"c":55.6,"h":55.74,"l":54.67,"n":8291,"o":55.38,"t":"2025-01-13T05:00:00Z","v":731493,"vw":55.324542},{"c":55.4,"h":55.905,"l":54.84,"n":8882,"o":55.33,"t":"2025-01-14T05:00:00Z","v":788142,"vw":55.505444},{"c":54.35,"h":57.13,"l":52.75,"n":20506,"o":56.6,"t":"2025-01-15T05:00:00Z","v":1889519,"vw":54.136105},{"c":57.41,"h":57.52,"l":54.46,"n":10042,"o":54.47,"t":"2025-01-16T05:00:00Z","v":695877,"vw":56.577707},{"c":58.18,"h":58.65,"l":57.69,"n":9563,"o":57.91,"t":"2025-01-17T05:00:00Z","v":660444,"vw":58.210264},{"c":60.11,"h":60.36,"l":58.49,"n":11802,"o":58.49,"t":"2025-01-21T05:00:00Z","v":913335,"vw":59.908177},{"c":59.97,"h":60.55,"l":59.5277,"n":8139,"o":60.35,"t":"2025-01-22T05:00:00Z","v":757559,"vw":59.972732},{"c":59.83,"h":60.68,"l":58.88,"n":9598,"o":59.97,"t":"2025-01-23T05:00:00Z","v":912489,"vw":59.924493},{"c":59.96,"h":60.45,"l":59.6,"n":6027,"o":59.99,"t":"2025-01-24T05:00:00Z","v":649089,"vw":59.994466},{"c":60.01,"h":61.33,"l":59.5084,"n":9752,"o":60.05,"t":"2025-01-27T05:00:00Z","v":610322,"vw":60.001355},{"c":59.89,"h":60.19,"l":59.185,"n":8264,"o":59.63,"t":"2025-01-28T05:00:00Z","v":710963,"vw":59.795133},{"c":59.67,"h":59.9563,"l":58.82,"n":7042,"o":59.53,"t":"2025-01-29T05:00:00Z","v":423003,"vw":59.45382},{"c":59.95,"h":60.52,"l":59.17,"n":7346,"o":59.69,"t":"2025-01-30T05:00:00Z","v":427410,"vw":60.089746},{"c":60,"h":60.54,"l":59.575,"n":8372,"o":60,"t":"2025-01-31T05:00:00Z","v":521215,"vw":59.960513},{"c":58.18,"h":59.515,"l":57.1,"n":10844,"o":59.01,"t":"2025-02-03T05:00:00Z","v":646632,"vw":58.073753},{"c":58.65,"h":59.1,"l":57.38,"n":8604,"o":57.65,"t":"2025-02-04T05:00:00Z","v":562133,"vw":58.537086},{"c":58.69,"h":59.45,"l":58.2,"n":10209,"o":59.11,"t":"2025-02-05T05:00:00Z","v":561197,"vw":58.785868},{"c":58.23,"h":59.39,"l":57.47,"n":9020,"o":58.89,"t":"2025-02-06T05:00:00Z","v":578557,"vw":58.197267},{"c":57.92,"h":58.36,"l":57.24,"n":6963,"o":58.3,"t":"2025-02-07T05:00:00Z","v":381934,"vw":57.830772},{"c":57.35,"h":58.11,"l":56.78,"n":9614,"o":58.11,"t":"2025-02-10T05:00:00Z","v":643003,"vw":57.345185},{"c":57.5,"h":58.05,"l":56.94,"n":8682,"o":57.35,"t":"2025-02-11T05:00:00Z","v":599120,"vw":57.422227},{"c":56.55,"h":57.14,"l":56.1,"n":10085,"o":56.56,"t":"2025-02-12T05:00:00Z","v":556669,"vw":56.741234},{"c":56.22,"h":57.04,"l":55.96,"n":11823,"o":56.76,"t":"2025-02-13T05:00:00Z","v":810008,"vw":56.311518},{"c":56.37,"h":57.5234,"l":56.05,"n":10934,"o":56.63,"t":"2025-02-14T05:00:00Z","v":780555,"vw":56.524578},{"c":55.53,"h":56.73,"l":55.33,"n":9317,"o":56.65,"t":"2025-02-18T05:00:00Z","v":645116,"vw":55.817389},{"c":54.65,"h":55.8375,"l":54.5,"n":10775,"o":55.04,"t":"2025-02-19T05:00:00Z","v":744102,"vw":54.909938},{"c":54.7,"h":56.2995,"l":54.38,"n":24133,"o":54.76,"t":"2025-02-20T05:00:00Z","v":3628514,"vw":55.017443},{"c":53.88,"h":54.91,"l":53.2,"n":14878,"o":54.54,"t":"2025-02-21T05:00:00Z","v":1053522,"vw":53.987314},{"c":54.02,"h":54.26,"l":53.12,"n":13016,"o":53.72,"t":"2025-02-24T05:00:00Z","v":1210814,"vw":53.967909},{"c":55.86,"h":56.35,"l":54.03,"n":20956,"o":54.03,"t":"2025-02-25T05:00:00Z","v":2311515,"vw":55.193528},{"c":57.13,"h":57.89,"l":54.75,"n":25161,"o":55.5,"t":"2025-02-26T05:00:00Z","v":2688489,"vw":56.910047},{"c":59.66,"h":60.165,"l":56.465,"n":17448,"o":56.67,"t":"2025-02-27T05:00:00Z","v":1381221,"vw":59.334348},{"c":60.25,"h":61.13,"l":59.8,"n":18145,"o":60.04,"t":"2025-02-28T05:00:00Z","v":3679445,"vw":60.344504},{"c":59.97,"h":60.885,"l":59.38,"n":13182,"o":60.5,"t":"2025-03-03T05:00:00Z","v":913533,"vw":60.026095},{"c":60.09,"h":60.79,"l":58.97,"n":17227,"o":60.28,"t":"2025-03-04T05:00:00Z","v":1266791,"vw":60.020864},{"c":61.72,"h":61.84,"l":59.77,"n":13138,"o":60.08,"t":"2025-03-05T05:00:00Z","v":841374,"vw":61.0822},{"c":61,"h":61.88,"l":60.31,"n":11397,"o":61.33,"t":"2025-03-06T05:00:00Z","v":934053,"vw":61.041624},{"c":61.26,"h":61.6744,"l":60.21,"n":10920,"o":61.25,"t":"2025-03-07T05:00:00Z","v":1205781,"vw":61.104306},{"c":60.72,"h":62.3,"l":60.42,"n":12609,"o":60.82,"t":"2025-03-10T04:00:00Z","v":1166156,"vw":60.985451},{"c":58.19,"h":60.76,"l":57.44,"n":17247,"o":60.58,"t":"2025-03-11T04:00:00Z","v":1277140,"vw":58.499381},{"c":57.77,"h":57.95,"l":56.1543,"n":15138,"o":57.7,"t":"2025-03-12T04:00:00Z","v":885846,"vw":57.161165},{"c":56.78,"h":59.6399,"l":56.76,"n":15187,"o":57.64,"t":"2025-03-13T04:00:00Z","v":1100545,"vw":57.358684},{"c":58.54,"h":58.62,"l":57.21,"n":11235,"o":58.04,"t":"2025-03-14T04:00:00Z","v":1013278,"vw":57.915507},{"c":59.76,"h":59.87,"l":58.41,"n":11271,"o":58.65,"t":"2025-03-17T04:00:00Z","v":835907,"vw":59.408501},{"c":60.7,"h":61.0125,"l":59.205,"n":11218,"o":59.23,"t":"2025-03-18T04:00:00Z","v":649231,"vw":60.456809},{"c":60.32,"h":60.96,"l":59.62,"n":12145,"o":60.62,"t":"2025-03-19T04:00:00Z","v":796026,"vw":60.232985},{"c":60.3,"h":60.495,"l":59.57,"n":9836,"o":60.32,"t":"2025-03-20T04:00:00Z","v":759483,"vw":60.141427},{"c":58.4,"h":60.4941,"l":58.175,"n":11523,"o":59.81,"t":"2025-03-21T04:00:00Z","v":1034198,"vw":58.661453},{"c":60.15,"h":60.27,"l":58.02,"n":9107,"o":58.38,"t":"2025-03-24T04:00:00Z","v":546795,"vw":59.769398},{"c":59.02,"h":60.36,"l":58.4,"n":9955,"o":60.22,"t":"2025-03-25T04:00:00Z","v":701906,"vw":59.050344},{"c":59.67,"h":59.73,"l":58.525,"n":8080,"o":59.03,"t":"2025-03-26T04:00:00Z","v":422151,"vw":59.258041},{"c":59.88,"h":60.7914,"l":59.14,"n":7590,"o":59.73,"t":"2025-03-27T04:00:00Z","v":595348,"vw":59.939888},{"c":58.98,"h":59.77,"l":58.185,"n":13300,"o":59.01,"t":"2025-03-28T04:00:00Z","v":1046026,"vw":58.931813},{"c":58.63,"h":58.94,"l":57.34,"n":12951,"o":58.33,"t":"2025-03-31T04:00:00Z","v":1887466,"vw":58.414646},{"c":56.91,"h":58.54,"l":56.08,"n":13005,"o":58.54,"t":"2025-04-01T04:00:00Z","v":1152566,"vw":56.948489},{"c":58.53,"h":58.68,"l":56.455,"n":9767,"o":56.89,"t":"2025-04-02T04:00:00Z","v":953895,"vw":58.15376},{"c":56.41,"h":58.3757,"l":54.56,"n":17899,"o":57.79,"t":"2025-04-03T04:00:00Z","v":1399663,"vw":55.861498},{"c":54.35,"h":55.86,"l":53.245,"n":22667,"o":55.86,"t":"2025-04-04T04:00:00Z","v":2029718,"vw":54.086035},{"c":51.25,"h":54.17,"l":50.23,"n":19271,"o":52.62,"t":"2025-04-07T04:00:00Z","v":1450289,"vw":51.396348},{"c":49,"h":52.99,"l":47.91,"n":25842,"o":52.48,"t":"2025-04-08T04:00:00Z","v":2315809,"vw":49.371817},{"c":54.72,"h":54.81,"l":46.6275,"n":22515,"o":48.95,"t":"2025-04-09T04:00:00Z","v":1482950,"vw":51.806817},{"c":52.22,"h":53,"l":50.91,"n":15896,"o":52.64,"t":"2025-04-10T04:00:00Z","v":1110255,"vw":52.098733},{"c":53.7,"h":53.78,"l":50.71,"n":11910,"o":52.45,"t":"2025-04-11T04:00:00Z","v":660037,"vw":52.451187},{"c":54.32,"h":55.59,"l":53.954,"n":8270,"o":54.53,"t":"2025-04-14T04:00:00Z","v":464892,"vw":54.553883},{"c":54,"h":54.45,"l":53.105,"n":7458,"o":53.88,"t":"2025-04-15T04:00:00Z","v":341610,"vw":53.990212},{"c":54.885,"h":55.095,"l":53.46,"n":7721,"o":54.01,"t":"2025-04-16T04:00:00Z","v":488070,"vw":54.664007},{"c":55.91,"h":56.68,"l":55.23,"n":8139,"o":55.23,"t":"2025-04-17T04:00:00Z","v":461169,"vw":56.104062},{"c":55.03,"h":55.89,"l":53.77,"n":8519,"o":55.28,"t":"2025-04-21T04:00:00Z","v":429055,"vw":54.648698},{"c":56.05,"h":56.465,"l":55.37,"n":9395,"o":55.58,"t":"2025-04-22T04:00:00Z","v":487693,"vw":55.992087},{"c":56.54,"h":58.86,"l":55.94,"n":8692,"o":57.19,"t":"2025-04-23T04:00:00Z","v":760644,"vw":56.650784},{"c":56.38,"h":57,"l":55.85,"n":6905,"o":56.72,"t":"2025-04-24T04:00:00Z","v":577295,"vw":56.444733},{"c":55.85,"h":56.49,"l":55.37,"n":10014,"o":56.16,"t":"2025-04-25T04:00:00Z","v":518618,"vw":55.872003},{"c":55.68,"h":57,"l":55.03,"n":9531,"o":55.83,"t":"2025-04-28T04:00:00Z","v":499260,"vw":56.005562},{"c":56.49,"h":57.2,"l":55.17,"n":16569,"o":56.46,"t":"2025-04-29T04:00:00Z","v":988377,"vw":56.375104},{"c":48.23,"h":55.28,"l":47.88,"n":49518,"o":55.28,"t":"2025-04-30T04:00:00Z","v":4279131,"vw":48.978822},{"c":47.22,"h":49.74,"l":46.3,"n":24482,"o":48.06,"t":"2025-05-01T04:00:00Z","v":1601224,"vw":47.421251},{"c":45.28,"h":48.45,"l":44.95,"n":27667,"o":47.361,"t":"2025-05-02T04:00:00Z","v":2084044,"vw":45.602775},{"c":44.28,"h":45.51,"l":44,"n":21215,"o":44.445,"t":"2025-05-05T04:00:00Z","v":1401188,"vw":44.735534},{"c":43.78,"h":44.11,"l":42.05,"n":23208,"o":44.07,"t":"2025-05-06T04:00:00Z","v":2076997,"vw":43.140968},{"c":43.94,"h":45.26,"l":43.8519,"n":17050,"o":44.56,"t":"2025-05-07T04:00:00Z","v":1170041,"vw":44.327508},{"c":44.71,"h":45.7,"l":43,"n":18820,"o":45.19,"t":"2025-05-08T04:00:00Z","v":1347360,"vw":44.425148},{"c":45.62,"h":45.8,"l":44.53,"n":12616,"o":44.69,"t":"2025-05-09T04:00:00Z","v":944508,"vw":45.451374},{"c":47.55,"h":48.45,"l":47.1,"n":16268,"o":47.9,"t":"2025-05-12T04:00:00Z","v":1051089,"vw":47.722898},{"c":46.58,"h":47.53,"l":46.26,"n":13741,"o":47.4,"t":"2025-05-13T04:00:00Z","v":908584,"vw":46.72226},{"c":45.86,"h":46.7255,"l":45.41,"n":14106,"o":46.67,"t":"2025-05-14T04:00:00Z","v":1016555,"vw":45.926114},{"c":47.3,"h":47.38,"l":45.53,"n":8735,"o":45.67,"t":"2025-05-15T04:00:00Z","v":512817,"vw":46.843456},{"c":47.63,"h":47.68,"l":46.48,"n":11953,"o":47.6,"t":"2025-05-16T04:00:00Z","v":1098274,"vw":47.255738},{"c":47.89,"h":48.035,"l":46.44,"n":9572,"o":46.44,"t":"2025-05-19T04:00:00Z","v":521469,"vw":47.741166},{"c":47.61,"h":48.7176,"l":47.39,"n":8136,"o":47.73,"t":"2025-05-20T04:00:00Z","v":474734,"vw":47.647725},{"c":45.47,"h":48.015,"l":45.33,"n":14614,"o":47.23,"t":"2025-05-21T04:00:00Z","v":1010402,"vw":46.259425},{"c":45.64,"h":46.01,"l":44.965,"n":11242,"o":45.16,"t":"2025-05-22T04:00:00Z","v":874526,"vw":45.451515},{"c":45.21,"h":46.27,"l":44.93,"n":9306,"o":45.35,"t":"2025-05-23T04:00:00Z","v":704303,"vw":45.161148},{"c":45.2,"h":46.26,"l":44.95,"n":12652,"o":46.26,"t":"2025-05-27T04:00:00Z","v":1099470,"vw":45.214786},{"c":44,"h":45.26,"l":43.98,"n":13655,"o":45.22,"t":"2025-05-28T04:00:00Z","v":600533,"vw":44.396144},{"c":43.93,"h":45.0899,"l":43.82,"n":11870,"o":44.25,"t":"2025-05-29T04:00:00Z","v":504874,"vw":44.144252},{"c":42.69,"h":44,"l":42.45,"n":14814,"o":43.56,"t":"2025-05-30T04:00:00Z","v":862221,"vw":42.867391},{"c":43.02,"h":43.29,"l":41.875,"n":16670,"o":41.99,"t":"2025-06-02T04:00:00Z","v":1249437,"vw":42.77972},{"c":43,"h":43.52,"l":42.535,"n":13131,"o":42.82,"t":"2025-06-03T04:00:00Z","v":716352,"vw":43.01246},{"c":44.12,"h":44.48,"l":42.87,"n":15123,"o":43.09,"t":"2025-06-04T04:00:00Z","v":1017196,"vw":43.906179},{"c":43.94,"h":44.9,"l":43.295,"n":11786,"o":44,"t":"2025-06-05T04:00:00Z","v":767730,"vw":44.1669},{"c":44.79,"h":45,"l":44,"n":10275,"o":44.15,"t":"2025-06-06T04:00:00Z","v":526951,"vw":44.691584},{"c":45.295,"h":45.67,"l":44.74,"n":11616,"o":45.42,"t":"2025-06-09T04:00:00Z","v":582955,"vw":45.194481},{"c":45.42,"h":46.99,"l":45.15,"n":16478,"o":45.16,"t":"2025-06-10T04:00:00Z","v":1000304,"vw":45.855712},{"c":45.3,"h":45.77,"l":45.2,"n":12768,"o":45.3,"t":"2025-06-11T04:00:00Z","v":900273,"vw":45.406193},{"c":45.44,"h":45.59,"l":44.07,"n":16009,"o":44.07,"t":"2025-06-12T04:00:00Z","v":1583024,"vw":45.229711},{"c":43.65,"h":45.42,"l":43.135,"n":11940,"o":45.3,"t":"2025-06-13T04:00:00Z","v":807662,"vw":44.412439},{"c":43.69,"h":44.52,"l":43.51,"n":12091,"o":44.17,"t":"2025-06-16T04:00:00Z","v":665102,"vw":43.82941},{"c":44.12,"h":44.3284,"l":43.315,"n":13818,"o":43.76,"t":"2025-06-17T04:00:00Z","v":905121,"vw":43.969757},{"c":44.55,"h":45.1,"l":43.75,"n":9089,"o":44.49,"t":"2025-06-18T04:00:00Z","v":488167,"vw":44.547282},{"c":44.76,"h":45.03,"l":44.11,"n":9595,"o":44.51,"t":"2025-06-20T04:00:00Z","v":1250673,"vw":44.723637},{"c":45.57,"h":45.74,"l":44,"n":11776,"o":44,"t":"2025-06-23T04:00:00Z","v":630700,"vw":45.284185},{"c":46.29,"h":46.61,"l":45.635,"n":7986,"o":45.94,"t":"2025-06-24T04:00:00Z","v":428252,"vw":46.28458},{"c":44,"h":46.495,"l":44,"n":11446,"o":46.15,"t":"2025-06-25T04:00:00Z","v":675990,"vw":44.568246},{"c":44.85,"h":45.2899,"l":43.51,"n":7769,"o":44.14,"t":"2025-06-26T04:00:00Z","v":558349,"vw":44.450141},{"c":44.09,"h":45.69,"l":43.92,"n":13108,"o":45,"t":"2025-06-27T04:00:00Z","v":1165623,"vw":44.309034},{"c":43.52,"h":44.14,"l":42.97,"n":19164,"o":43.59,"t":"2025-06-30T04:00:00Z","v":2162225,"vw":43.593763},{"c":43.25,"h":44.3,"l":42.89,"n":19497,"o":43.08,"t":"2025-07-01T04:00:00Z","v":1321087,"vw":43.522924},{"c":43.74,"h":43.82,"l":42.985,"n":19214,"o":43.22,"t":"2025-07-02T04:00:00Z","v":1317007,"vw":43.535443},{"c":43.53,"h":43.9871,"l":43.3,"n":7524,"o":43.91,"t":"2025-07-03T04:00:00Z","v":478534,"vw":43.563022},{"c":42.74,"h":43.715,"l":42.37,"n":19213,"o":42.84,"t":"2025-07-07T04:00:00Z","v":1664207,"vw":43.039855},{"c":43.52,"h":45.07,"l":42.8,"n":16122,"o":42.95,"t":"2025-07-08T04:00:00Z","v":1301002,"vw":43.919478},{"c":42.86,"h":44.21,"l":42.56,"n":11158,"o":43.79,"t":"2025-07-09T04:00:00Z","v":603304,"vw":43.070698},{"c":43.07,"h":43.735,"l":42.47,"n":10293,"o":42.64,"t":"2025-07-10T04:00:00Z","v":615933,"vw":43.243477},{"c":42.96,"h":43.17,"l":42.135,"n":12124,"o":42.54,"t":"2025-07-11T04:00:00Z","v":727264,"vw":42.844589},{"c":41.77,"h":43.247,"l":41.61,"n":12409,"o":42.93,"t":"2025-07-14T04:00:00Z","v":822725,"vw":42.144179},{"c":41,"h":42.17,"l":40.89,"n":16672,"o":41.99,"t":"2025-07-15T04:00:00Z","v":1168341,"vw":41.348186},{"c":40.85,"h":42.1,"l":40.49,"n":14610,"o":41.94,"t":"2025-07-16T04:00:00Z","v":1152187,"vw":41.035809},{"c":41.47,"h":41.75,"l":40.52,"n":14738,"o":40.95,"t":"2025-07-17T04:00:00Z","v":1899249,"vw":41.168007},{"c":41.4,"h":41.86,"l":41.01,"n":16320,"o":41.81,"t":"2025-07-18T04:00:00Z","v":1170256,"vw":41.356127},{"c":42.5,"h":42.66,"l":41.43,"n":15001,"o":41.43,"t":"2025-07-21T04:00:00Z","v":1102881,"vw":42.262583},{"c":43.65,"h":44.0766,"l":42.59,"n":11391,"o":42.85,"t":"2025-07-22T04:00:00Z","v":823360,"vw":43.586042},{"c":44.5,"h":44.58,"l":42.65,"n":14553,"o":43.39,"t":"2025-07-23T04:00:00Z","v":972947,"vw":44.211374},{"c":43.26,"h":44.415,"l":42.96,"n":16435,"o":44.26,"t":"2025-07-24T04:00:00Z","v":912501,"vw":43.303124},{"c":43.6,"h":43.67,"l":42.65,"n":11427,"o":43.32,"t":"2025-07-25T04:00:00Z","v":677940,"vw":43.324908},{"c":43,"h":43.53,"l":42.75,"n":10866,"o":43.52,"t":"2025-07-28T04:00:00Z","v":872628,"vw":43.140169},{"c":44.08,"h":44.54,"l":42.3673,"n":13654,"o":43.14,"t":"2025-07-29T04:00:00Z","v":906852,"vw":43.972783},{"c":43.55,"h":44.51,"l":43.265,"n":14097,"o":44.11,"t":"2025-07-30T04:00:00Z","v":867446,"vw":43.821414},{"c":43.15,"h":44.3,"l":42.93,"n":17063,"o":43.06,"t":"2025-07-31T04:00:00Z","v":945240,"vw":43.491854},{"c":42.35,"h":43.44,"l":41.45,"n":16129,"o":43.19,"t":"2025-08-01T04:00:00Z","v":1014078,"vw":42.423028},{"c":43.15,"h":43.47,"l":42.26,"n":18693,"o":42.77,"t":"2025-08-04T04:00:00Z","v":1270431,"vw":43.047287},{"c":44.44,"h":44.51,"l":42.72,"n":20888,"o":42.96,"t":"2025-08-05T04:00:00Z","v":1461284,"vw":43.963619},{"c":44.69,"h":45.1,"l":42.3027,"n":32255,"o":43.09,"t":"2025-08-06T04:00:00Z","v":2433978,"vw":44.350475},{"c":42.8,"h":44.865,"l":42.065,"n":28733,"o":44.73,"t":"2025-08-07T04:00:00Z","v":2231370,"vw":42.794961},{"c":41.64,"h":44.6,"l":41.535,"n":26273,"o":43.18,"t":"2025-08-08T04:00:00Z","v":1702841,"vw":42.229419},{"c":40.09,"h":42.03,"l":40.06,"n":20196,"o":40.61,"t":"2025-08-11T04:00:00Z","v":1393431,"vw":40.863175},{"c":40.59,"h":41.24,"l":40.1,"n":23289,"o":41.04,"t":"2025-08-12T04:00:00Z","v":1404417,"vw":40.776381},{"c":41.3,"h":41.74,"l":40,"n":23106,"o":40.56,"t":"2025-08-13T04:00:00Z","v":1618495,"vw":41.24215},{"c":40.23,"h":40.98,"l":40.22,"n":13587,"o":40.67,"t":"2025-08-14T04:00:00Z","v":821430,"vw":40.517135},{"c":40.7,"h":41.14,"l":40.3,"n":13068,"o":40.46,"t":"2025-08-15T04:00:00Z","v":930820,"vw":40.774839},{"c":39.39,"h":41.11,"l":39.37,"n":14774,"o":40.76,"t":"2025-08-18T04:00:00Z","v":915128,"vw":39.82584},{"c":40.02,"h":40.67,"l":39.67,"n":13275,"o":39.92,"t":"2025-08-19T04:00:00Z","v":789616,"vw":40.141656},{"c":39.18,"h":40.69,"l":39.1,"n":13392,"o":40.17,"t":"2025-08-20T04:00:00Z","v":712391,"vw":39.427896},{"c":39.09,"h":39.59,"l":38.83,"n":13481,"o":39.22,"t":"2025-08-21T04:00:00Z","v":880814,"vw":39.097658},{"c":40.28,"h":40.84,"l":38.97,"n":14176,"o":38.97,"t":"2025-08-22T04:00:00Z","v":859691,"vw":40.22377},{"c":41.77,"h":41.84,"l":40.08,"n":19159,"o":40.72,"t":"2025-08-25T04:00:00Z","v":1148433,"vw":41.492979},{"c":40.71,"h":42.665,"l":40.5849,"n":20485,"o":41.5,"t":"2025-08-26T04:00:00Z","v":2384612,"vw":40.867131},{"c":41.77,"h":41.78,"l":40.41,"n":14247,"o":40.73,"t":"2025-08-27T04:00:00Z","v":944254,"vw":41.415351},{"c":41.55,"h":41.6308,"l":40.94,"n":14605,"o":41.57,"t":"2025-08-28T04:00:00Z","v":720701,"vw":41.390839},{"c":41.91,"h":42.315,"l":41.43,"n":17975,"o":41.52,"t":"2025-08-29T04:00:00Z","v":1095747,"vw":41.85649},{"c":40.96,"h":41.9,"l":40.74,"n":13921,"o":41.65,"t":"2025-09-02T04:00:00Z","v":760305,"vw":41.082438},{"c":41.01,"h":41.4,"l":40.375,"n":11785,"o":40.64,"t":"2025-09-03T04:00:00Z","v":657773,"vw":40.826962},{"c":40.46,"h":41.26,"l":40.43,"n":15922,"o":41.02,"t":"2025-09-04T04:00:00Z","v":1118877,"vw":40.745384},{"c":40.55,"h":41.36,"l":39.87,"n":14014,"o":40.55,"t":"2025-09-05T04:00:00Z","v":815401,"vw":40.369885},{"c":39.97,"h":40.945,"l":39.87,"n":14929,"o":40.22,"t":"2025-09-08T04:00:00Z","v":1020422,"vw":40.1473},{"c":41.71,"h":41.885,"l":39.655,"n":17820,"o":39.79,"t":"2025-09-09T04:00:00Z","v":1190772,"vw":41.205905},{"c":41.96,"h":42.43,"l":41.36,"n":18139,"o":41.78,"t":"2025-09-10T04:00:00Z","v":1236137,"vw":41.848457},{"c":42.39,"h":43.73,"l":41.695,"n":21525,"o":42.13,"t":"2025-09-11T04:00:00Z","v":1858255,"vw":42.779115},{"c":41.79,"h":42.35,"l":41.065,"n":15689,"o":42.24,"t":"2025-09-12T04:00:00Z","v":1187089,"vw":41.689365},{"c":42.46,"h":42.91,"l":41.775,"n":14283,"o":41.92,"t":"2025-09-15T04:00:00Z","v":1090877,"vw":42.339439},{"c":42.97,"h":43.24,"l":42.28,"n":17113,"o":42.62,"t":"2025-09-16T04:00:00Z","v":1799243,"vw":42.842912},{"c":41.5,"h":44.01,"l":41.46,"n":17711,"o":42.82,"t":"2025-09-17T04:00:00Z","v":1738440,"vw":42.902354},{"c":40.49,"h":42.61,"l":40.445,"n":17073,"o":41.63,"t":"2025-09-18T04:00:00Z","v":1614253,"vw":41.285933},{"c":40.38,"h":40.64,"l":39.84,"n":16730,"o":40.44,"t":"2025-09-19T04:00:00Z","v":2755867,"vw":40.341391},{"c":40.4,"h":40.61,"l":39.4531,"n":14283,"o":40.02,"t":"2025-09-22T04:00:00Z","v":1096853,"vw":40.279664},{"c":38.98,"h":40.4,"l":38.95,"n":15427,"o":40.14,"t":"2025-09-23T04:00:00Z","v":1300081,"vw":39.473977},{"c":37.35,"h":39.57,"l":36.99,"n":25426,"o":38.77,"t":"2025-09-24T04:00:00Z","v":1924038,"vw":37.740765},{"c":37.5,"h":37.84,"l":36.66,"n":18366,"o":37.35,"t":"2025-09-25T04:00:00Z","v":1328232,"vw":37.385569},{"c":38.25,"h":39.7,"l":37.535,"n":17197,"o":37.8,"t":"2025-09-26T04:00:00Z","v":1171137,"vw":38.283794},{"c":39.01,"h":39.57,"l":37.75,"n":16772,"o":38.43,"t":"2025-09-29T04:00:00Z","v":1213494,"vw":38.943796},{"c":38.64,"h":38.82,"l":37.85,"n":15305,"o":38.63,"t":"2025-09-30T04:00:00Z","v":1554252,"vw":38.454989},{"c":39.54,"h":40.01,"l":38.765,"n":23070,"o":39.1,"t":"2025-10-01T04:00:00Z","v":2260660,"vw":39.678117},{"c":40.03,"h":40.115,"l":38.72,"n":16544,"o":39.32,"t":"2025-10-02T04:00:00Z","v":1190213,"vw":39.634367},{"c":41.46,"h":41.96,"l":39.71,"n":16859,"o":40.23,"t":"2025-10-03T04:00:00Z","v":1206178,"vw":41.16776},{"c":41.36,"h":42.87,"l":41.17,"n":19254,"o":42.01,"t":"2025-10-06T04:00:00Z","v":1400113,"vw":41.876239},{"c":40.04,"h":41.545,"l":39.9,"n":14200,"o":41.11,"t":"2025-10-07T04:00:00Z","v":837751,"vw":40.266669},{"c":40.88,"h":41,"l":39.71,"n":12710,"o":40.04,"t":"2025-10-08T04:00:00Z","v":786410,"vw":40.652177},{"c":40.025,"h":41.19,"l":39.95,"n":10277,"o":40.88,"t":"2025-10-09T04:00:00Z","v":560257,"vw":40.207216},{"c":39.51,"h":40.7385,"l":39.5,"n":13128,"o":40.35,"t":"2025-10-10T04:00:00Z","v":596423,"vw":39.772413},{"c":39.94,"h":40.05,"l":38.89,"n":12948,"o":39.85,"t":"2025-10-13T04:00:00Z","v":752622,"vw":39.718183},{"c":39.91,"h":40.12,"l":38.57,"n":15445,"o":39.2,"t":"2025-10-14T04:00:00Z","v":995189,"vw":39.488036},{"c":40.36,"h":41.46,"l":40,"n":15241,"o":40.33,"t":"2025-10-15T04:00:00Z","v":924198,"vw":40.482293},{"c":41.04,"h":41.335,"l":40.425,"n":11849,"o":40.75,"t":"2025-10-16T04:00:00Z","v":656768,"vw":40.845726},{"c":39.85,"h":40.685,"l":38.285,"n":21912,"o":40.6,"t":"2025-10-17T04:00:00Z","v":1628291,"vw":39.362029},{"c":40.76,"h":40.79,"l":39.935,"n":14130,"o":40,"t":"2025-10-20T04:00:00Z","v":831062,"vw":40.484501},{"c":40.1,"h":41.08,"l":40.08,"n":14192,"o":41.06,"t":"2025-10-21T04:00:00Z","v":737807,"vw":40.426937},{"c":40.125,"h":40.66,"l":39.64,"n":13198,"o":40.2,"t":"2025-10-22T04:00:00Z","v":815390,"vw":40.137861},{"c":40.09,"h":40.12,"l":39.45,"n":12800,"o":39.88,"t":"2025-10-23T04:00:00Z","v":532412,"vw":39.86949},{"c":40.68,"h":41.05,"l":39.865,"n":19874,"o":40.35,"t":"2025-10-24T04:00:00Z","v":838110,"vw":40.719108},{"c":41.7,"h":41.83,"l":40.29,"n":16169,"o":40.68,"t":"2025-10-27T04:00:00Z","v":861462,"vw":41.404435},{"c":40.01,"h":41.45,"l":39.92,"n":12447,"o":41.43,"t":"2025-10-28T04:00:00Z","v":589814,"vw":40.493303},{"c":38.24,"h":39.86,"l":37.99,"n":15952,"o":39.77,"t":"2025-10-29T04:00:00Z","v":778843,"vw":38.821032},{"c":39.02,"h":39.83,"l":37.72,"n":17494,"o":37.72,"t":"2025-10-30T04:00:00Z","v":1015722,"vw":38.989993},{"c":39.4,"h":39.55,"l":38.26,"n":16348,"o":38.26,"t":"2025-10-31T04:00:00Z","v":1048646,"vw":39.100699},{"c":39.33,"h":39.8486,"l":38,"n":18081,"o":38.2,"t":"2025-11-03T05:00:00Z","v":1046409,"vw":38.980807},{"c":37.73,"h":39.86,"l":37.085,"n":25669,"o":39.86,"t":"2025-11-04T05:00:00Z","v":1939479,"vw":37.884505},{"c":37.88,"h":38.94,"l":36.82,"n":22587,"o":38.42,"t":"2025-11-05T05:00:00Z","v":1608579,"vw":37.742564},{"c":35.86,"h":37.4,"l":35.21,"n":25101,"o":37.25,"t":"2025-11-06T05:00:00Z","v":1773114,"vw":36.129092},{"c":34.62,"h":36.31,"l":34.218,"n":21508,"o":35.56,"t":"2025-11-07T05:00:00Z","v":1607354,"vw":34.728126},{"c":33.77,"h":34.67,"l":33.3,"n":23887,"o":34.64,"t":"2025-11-10T05:00:00Z","v":1866291,"vw":33.906043},{"c":34.55,"h":35.285,"l":34.05,"n":17248,"o":34.4,"t":"2025-11-11T05:00:00Z","v":1144833,"vw":34.643191},{"c":33.28,"h":34.695,"l":33.133,"n":14772,"o":34.21,"t":"2025-11-12T05:00:00Z","v":1042029,"vw":33.795927},{"c":33.36,"h":34.12,"l":32.8,"n":16802,"o":33.7,"t":"2025-11-13T05:00:00Z","v":1195294,"vw":33.600356},{"c":33.41,"h":33.58,"l":32.65,"n":15374,"o":33.14,"t":"2025-11-14T05:00:00Z","v":1243260,"vw":33.223968},{"c":33.66,"h":34.35,"l":32.91,"n":13611,"o":33.15,"t":"2025-11-17T05:00:00Z","v":1020531,"vw":33.738919},{"c":33.66,"h":34.92,"l":33.5,"n":18870,"o":34,"t":"2025-11-18T05:00:00Z","v":1319572,"vw":33.820048},{"c":33.17,"h":33.74,"l":32.455,"n":13887,"o":33.5,"t":"2025-11-19T05:00:00Z","v":1017538,"vw":33.00413},{"c":33.07,"h":34.37,"l":33.04,"n":16700,"o":33.3,"t":"2025-11-20T05:00:00Z","v":1086935,"vw":33.326727},{"c":34.3,"h":34.53,"l":33,"n":14805,"o":33.24,"t":"2025-11-21T05:00:00Z","v":875283,"vw":34.099456},{"c":34.8,"h":35.02,"l":34.095,"n":14717,"o":34.23,"t":"2025-11-24T05:00:00Z","v":4977724,"vw":34.625765},{"c":35.67,"h":35.89,"l":35.37,"n":12809,"o":35.51,"t":"2025-11-25T05:00:00Z","v":4376302,"vw":35.68017},{"c":35.82,"h":36.51,"l":35.37,"n":10314,"o":35.52,"t":"2025-11-26T05:00:00Z","v":584694,"vw":36.086968},{"c":35.82,"h":36.64,"l":35.59,"n":8128,"o":35.93,"t":"2025-11-28T05:00:00Z","v":566820,"vw":35.958837},{"c":36.4,"h":36.5899,"l":35.11,"n":12667,"o":35.24,"t":"2025-12-01T05:00:00Z","v":1688662,"vw":36.078445},{"c":36.1,"h":37.09,"l":35.77,"n":11823,"o":36.4,"t":"2025-12-02T05:00:00Z","v":1523306,"vw":36.358871},{"c":36.35,"h":36.82,"l":35.52,"n":13786,"o":36.39,"t":"2025-12-03T05:00:00Z","v":1712241,"vw":36.375091},{"c":36,"h":36.625,"l":35.83,"n":11100,"o":36.12,"t":"2025-12-04T05:00:00Z","v":807922,"vw":36.040081},{"c":35.33,"h":36.425,"l":35.31,"n":8936,"o":36.05,"t":"2025-12-05T05:00:00Z","v":501936,"vw":35.743775},{"c":34.69,"h":36.14,"l":34.13,"n":14208,"o":35.51,"t":"2025-12-08T05:00:00Z","v":2313010,"vw":34.800431},{"c":34.59,"h":34.9,"l":33.44,"n":22605,"o":34.58,"t":"2025-12-09T05:00:00Z","v":2142302,"vw":34.383618},{"c":37.03,"h":37.25,"l":34.38,"n":20373,"o":34.61,"t":"2025-12-10T05:00:00Z","v":1865714,"vw":36.147074},{"c":36.94,"h":37.7489,"l":36.51,"n":16437,"o":37.44,"t":"2025-12-11T05:00:00Z","v":1357048,"vw":36.978296},{"c":36.82,"h":37.8,"l":36.62,"n":15343,"o":37,"t":"2025-12-12T05:00:00Z","v":1296167,"vw":37.002558},{"c":36.17,"h":36.94,"l":35.475,"n":14236,"o":36.78,"t":"2025-12-15T05:00:00Z","v":899694,"vw":36.152423},{"c":34.38,"h":36.42,"l":34.05,"n":20736,"o":36.2,"t":"2025-12-16T05:00:00Z","v":3109309,"vw":34.586513},{"c":34.8,"h":35.6,"l":34.36,"n":14474,"o":34.36,"t":"2025-12-17T05:00:00Z","v":1292872,"vw":34.93883},{"c":34.31,"h":34.92,"l":33.95,"n":15520,"o":34.48,"t":"2025-12-18T05:00:00Z","v":1533992,"vw":34.221705},{"c":34.13,"h":34.58,"l":33.67,"n":16167,"o":34.15,"t":"2025-12-19T05:00:00Z","v":5072008,"vw":34.149848},{"c":34.72,"h":34.95,"l":34.055,"n":12292,"o":34.12,"t":"2025-12-22T05:00:00Z","v":2675212,"vw":34.651222},{"c":34.55,"h":34.88,"l":33.9,"n":15709,"o":34.7,"t":"2025-12-23T05:00:00Z","v":2705667,"vw":34.501747},{"c":35.08,"h":35.13,"l":34.1,"n":7864,"o":34.72,"t":"2025-12-24T05:00:00Z","v":524853,"vw":34.705427},{"c":34.67,"h":35.195,"l":34.39,"n":12468,"o":35.01,"t":"2025-12-26T05:00:00Z","v":1109087,"vw":34.631096},{"c":34.34,"h":34.815,"l":34.15,"n":14009,"o":34.52,"t":"2025-12-29T05:00:00Z","v":5778779,"vw":34.330976},{"c":35.52,"h":35.53,"l":34.19,"n":18095,"o":34.3,"t":"2025-12-30T05:00:00Z","v":2708991,"vw":35.271584},{"c":35,"h":35.26,"l":34.36,"n":19342,"o":34.95,"t":"2025-12-31T05:00:00Z","v":2143353,"vw":34.931738},{"c":35.42,"h":35.703,"l":34.33,"n":19017,"o":34.88,"t":"2026-01-02T05:00:00Z","v":1434968,"vw":35.166808},{"c":35.35,"h":35.91,"l":34.71,"n":16124,"o":35.42,"t":"2026-01-05T05:00:00Z","v":1213460,"vw":35.376372},{"c":36.05,"h":36.29,"l":35,"n":15398,"o":35.28,"t":"2026-01-06T05:00:00Z","v":902616,"vw":35.899362},{"c":35.08,"h":36.56,"l":34.98,"n":12526,"o":36.22,"t":"2026-01-07T05:00:00Z","v":732319,"vw":35.338574},{"c":36.55,"h":36.67,"l":34.68,"n":12156,"o":34.68,"t":"2026-01-08T05:00:00Z","v":908167,"vw":36.23417},{"c":36.49,"h":37.08,"l":35.7,"n":12551,"o":36.71,"t":"2026-01-09T05:00:00Z","v":871132,"vw":36.486862},{"c":37.19,"h":37.205,"l":35.99,"n":12135,"o":36.58,"t":"2026-01-12T05:00:00Z","v":1138235,"vw":36.912989},{"c":36.32,"h":36.725,"l":35.695,"n":19219,"o":36.52,"t":"2026-01-13T05:00:00Z","v":1321300,"vw":36.252296},{"c":36.93,"h":37.25,"l":36.27,"n":13168,"o":36.3,"t":"2026-01-14T05:00:00Z","v":831993,"vw":37.003615},{"c":36.46,"h":37.2371,"l":36.36,"n":13622,"o":36.95,"t":"2026-01-15T05:00:00Z","v":875383,"vw":36.637902},{"c":36.34,"h":36.87,"l":36.17,"n":13960,"o":36.28,"t":"2026-01-16T05:00:00Z","v":1266974,"vw":36.488841},{"c":35.3,"h":36.21,"l":35.24,"n":20445,"o":35.82,"t":"2026-01-20T05:00:00Z","v":2095885,"vw":35.498228},{"c":35.46,"h":36.245,"l":34.66,"n":19781,"o":35.85,"t":"2026-01-21T05:00:00Z","v":1717118,"vw":35.344797},{"c":35.24,"h":36.23,"l":35.2,"n":19526,"o":35.56,"t":"2026-01-22T05:00:00Z","v":1379472,"vw":35.534686},{"c":36.5,"h":36.58,"l":35.07,"n":21917,"o":35.2,"t":"2026-01-23T05:00:00Z","v":1862845,"vw":36.067428},{"c":36.41,"h":36.94,"l":35.93,"n":21878,"o":36.68,"t":"2026-01-26T05:00:00Z","v":2215728,"vw":36.44515},{"c":36.19,"h":36.4752,"l":35.9,"n":16891,"o":36.32,"t":"2026-01-27T05:00:00Z","v":1452744,"vw":36.188608},{"c":36,"h":36.73,"l":35.77,"n":20499,"o":36.43,"t":"2026-01-28T05:00:00Z","v":1735631,"vw":36.151935},{"c":35.98,"h":36.44,"l":35.8,"n":21842,"o":36.42,"t":"2026-01-29T05:00:00Z","v":1947689,"vw":36.02619},{"c":35.71,"h":36.82,"l":35.13,"n":24934,"o":36.2,"t":"2026-01-30T05:00:00Z","v":2548740,"vw":35.764909},{"c":35.25,"h":35.97,"l":35.09,"n":18077,"o":35.71,"t":"2026-02-02T05:00:00Z","v":1220866,"vw":35.35069},{"c":35.105,"h":36.05,"l":34.81,"n":18351,"o":35.28,"t":"2026-02-03T05:00:00Z","v":1741035,"vw":35.249256},{"c":37.55,"h":37.58,"l":35.62,"n":35161,"o":35.71,"t":"2026-02-04T05:00:00Z","v":3796133,"vw":36.977702},{"c":36.74,"h":37.43,"l":36.31,"n":22740,"o":36.97,"t":"2026-02-05T05:00:00Z","v":1647765,"vw":36.688487},{"c":38.63,"h":38.72,"l":36.31,"n":23524,"o":37.16,"t":"2026-02-06T05:00:00Z","v":1578218,"vw":38.287326},{"c":39.33,"h":39.5,"l":37.825,"n":17981,"o":38.63,"t":"2026-02-09T05:00:00Z","v":1303394,"vw":39.129533},{"c":40.21,"h":40.322,"l":39.435,"n":18280,"o":39.47,"t":"2026-02-10T05:00:00Z","v":1147882,"vw":40.077578},{"c":38.88,"h":40.38,"l":38.65,"n":11880,"o":40.21,"t":"2026-02-11T05:00:00Z","v":629818,"vw":39.13709},{"c":37.84,"h":39.5,"l":36.765,"n":18569,"o":39,"t":"2026-02-12T05:00:00Z","v":1774294,"vw":37.437288},{"c":37.83,"h":38.305,"l":37.43,"n":14208,"o":38.11,"t":"2026-02-13T05:00:00Z","v":895215,"vw":37.890512},{"c":37.12,"h":38.35,"l":36.625,"n":15886,"o":38.14,"t":"2026-02-17T05:00:00Z","v":2088250,"vw":37.240089},{"c":36.61,"h":37.9,"l":36.545,"n":16836,"o":37.12,"t":"2026-02-18T05:00:00Z","v":1015928,"vw":36.782019},{"c":39,"h":39.67,"l":37.61,"n":25288,"o":37.75,"t":"2026-02-19T05:00:00Z","v":1841143,"vw":39.079651},{"c":38.3,"h":39.09,"l":38,"n":20170,"o":38.97,"t":"2026-02-20T05:00:00Z","v":2340395,"vw":38.264486},{"c":37.09,"h":38.6,"l":36.83,"n":22971,"o":38.21,"t":"2026-02-23T05:00:00Z","v":2948188,"vw":37.174809},{"c":38.06,"h":38.06,"l":36.59,"n":20381,"o":36.96,"t":"2026-02-24T05:00:00Z","v":2114685,"vw":37.631869},{"c":40.45,"h":40.55,"l":37.27,"n":22871,"o":37.28,"t":"2026-02-25T05:00:00Z","v":1327770,"vw":39.660914},{"c":40.97,"h":40.97,"l":39.71,"n":17967,"o":40.29,"t":"2026-02-26T05:00:00Z","v":1610076,"vw":40.624723},{"c":40.52,"h":40.95,"l":40,"n":15132,"o":40.36,"t":"2026-02-27T05:00:00Z","v":922663,"vw":40.539553},{"c":40.78,"h":40.835,"l":39.37,"n":15231,"o":39.86,"t":"2026-03-02T05:00:00Z","v":815031,"vw":40.41282},{"c":39.99,"h":40.54,"l":38.41,"n":17232,"o":39.64,"t":"2026-03-03T05:00:00Z","v":1025400,"vw":39.610741},{"c":40.54,"h":40.63,"l":39.35,"n":12721,"o":40.34,"t":"2026-03-04T05:00:00Z","v":861388,"vw":40.269491},{"c":40.47,"h":40.595,"l":39.72,"n":14557,"o":40.23,"t":"2026-03-05T05:00:00Z","v":1501182,"vw":40.275348},{"c":39.5,"h":40.2,"l":38.995,"n":13817,"o":40,"t":"2026-03-06T05:00:00Z","v":740805,"vw":39.427502},{"c":39,"h":39.34,"l":37.6055,"n":12813,"o":38.85,"t":"2026-03-09T04:00:00Z","v":1169003,"vw":38.50336},{"c":39.16,"h":39.7,"l":38.43,"n":13318,"o":38.68,"t":"2026-03-10T04:00:00Z","v":1563022,"vw":39.234421},{"c":39.2,"h":39.405,"l":38.44,"n":22638,"o":39.39,"t":"2026-03-11T04:00:00Z","v":2577530,"vw":39.064113},{"c":36.87,"h":39.36,"l":36.79,"n":17064,"o":39.21,"t":"2026-03-12T04:00:00Z","v":1467603,"vw":37.540138},{"c":36.43,"h":37.79,"l":36.315,"n":12364,"o":37.34,"t":"2026-03-13T04:00:00Z","v":562217,"vw":36.696563},{"c":37.25,"h":38.02,"l":36.8,"n":13142,"o":37.32,"t":"2026-03-16T04:00:00Z","v":835340,"vw":37.441446},{"c":38.6,"h":39.24,"l":37.845,"n":14720,"o":38.28,"t":"2026-03-17T04:00:00Z","v":1016128,"vw":38.669752},{"c":37.82,"h":38.64,"l":37.74,"n":10105,"o":38.17,"t":"2026-03-18T04:00:00Z","v":554230,"vw":38.019099},{"c":36.75,"h":37.88,"l":36.31,"n":12079,"o":37.76,"t":"2026-03-19T04:00:00Z","v":742582,"vw":36.812269},{"c":35.13,"h":37.03,"l":34.355,"n":18182,"o":37.03,"t":"2026-03-20T04:00:00Z","v":1510615,"vw":35.354273},{"c":35.23,"h":35.99,"l":35.15,"n":12532,"o":35.66,"t":"2026-03-23T04:00:00Z","v":872946,"vw":35.393683},{"c":35.35,"h":35.56,"l":34.06,"n":10144,"o":34.815,"t":"2026-03-24T04:00:00Z","v":690031,"vw":35.228318},{"c":34.89,"h":35.9,"l":34.68,"n":12433,"o":35.9,"t":"2026-03-25T04:00:00Z","v":576017,"vw":34.973466},{"c":33.65,"h":35.06,"l":33.59,"n":14810,"o":34.43,"t":"2026-03-26T04:00:00Z","v":968348,"vw":33.923787},{"c":31.8,"h":33.545,"l":31.76,"n":19109,"o":33.44,"t":"2026-03-27T04:00:00Z","v":1471012,"vw":32.263726},{"c":31.84,"h":32.85,"l":31.33,"n":17993,"o":32.19,"t":"2026-03-30T04:00:00Z","v":1431660,"vw":31.939593},{"c":32.76,"h":33.24,"l":31.64,"n":18293,"o":32.17,"t":"2026-03-31T04:00:00Z","v":1615923,"vw":32.46216},{"c":32.78,"h":33.23,"l":32.42,"n":16827,"o":32.75,"t":"2026-04-01T04:00:00Z","v":1219712,"vw":32.771267},{"c":32.93,"h":33.19,"l":31.56,"n":14380,"o":32.19,"t":"2026-04-02T04:00:00Z","v":955795,"vw":32.769245},{"c":32.61,"h":33.04,"l":32.39,"n":14952,"o":32.68,"t":"2026-04-06T04:00:00Z","v":958541,"vw":32.670737},{"c":32.65,"h":32.875,"l":32.15,"n":12608,"o":32.45,"t":"2026-04-07T04:00:00Z","v":724599,"vw":32.619826},{"c":34.42,"h":34.44,"l":33.31,"n":13158,"o":33.95,"t":"2026-04-08T04:00:00Z","v":1126416,"vw":34.190795},{"c":34.47,"h":34.72,"l":33.72,"n":12051,"o":33.91,"t":"2026-04-09T04:00:00Z","v":620748,"vw":34.428693},{"c":34.33,"h":35.33,"l":34.18,"n":9621,"o":34.75,"t":"2026-04-10T04:00:00Z","v":499128,"vw":34.46637},{"c":35.51,"h":35.65,"l":33.705,"n":14201,"o":33.9,"t":"2026-04-13T04:00:00Z","v":860643,"vw":35.235205},{"c":35.89,"h":35.98,"l":34.98,"n":16562,"o":35.51,"t":"2026-04-14T04:00:00Z","v":1040007,"vw":35.712453},{"c":35.68,"h":36.22,"l":35.48,"n":12316,"o":36.07,"t":"2026-04-15T04:00:00Z","v":681169,"vw":35.800941},{"c":36.48,"h":36.645,"l":35.51,"n":14410,"o":35.53,"t":"2026-04-16T04:00:00Z","v":1138183,"vw":36.344671},{"c":37.69,"h":38.47,"l":36.855,"n":19213,"o":37.03,"t":"2026-04-17T04:00:00Z","v":1429759,"vw":37.844111},{"c":37.63,"h":37.86,"l":37.4,"n":9466,"o":37.4,"t":"2026-04-20T04:00:00Z","v":673485,"vw":37.670936},{"c":36.61,"h":37.645,"l":36.17,"n":10906,"o":37.53,"t":"2026-04-21T04:00:00Z","v":674829,"vw":36.707239},{"c":35.96,"h":37.25,"l":35.87,"n":13235,"o":37.03,"t":"2026-04-22T04:00:00Z","v":809231,"vw":36.39457},{"c":35.55,"h":36.53,"l":34.97,"n":12940,"o":36.02,"t":"2026-04-23T04:00:00Z","v":786613,"vw":35.500709},{"c":37.14,"h":37.19,"l":35.23,"n":16719,"o":35.53,"t":"2026-04-24T04:00:00Z","v":1188354,"vw":36.58413},{"c":36.13,"h":36.675,"l":35.86,"n":15044,"o":36.21,"t":"2026-04-27T04:00:00Z","v":782961,"vw":36.271763},{"c":36.59,"h":36.6675,"l":35.57,"n":11976,"o":36.19,"t":"2026-04-28T04:00:00Z","v":604946,"vw":36.384121},{"c":35.99,"h":37.07,"l":35.84,"n":13175,"o":36.33,"t":"2026-04-29T04:00:00Z","v":1201954,"vw":36.129893},{"c":36.88,"h":36.92,"l":36.02,"n":12187,"o":36.11,"t":"2026-04-30T04:00:00Z","v":687986,"vw":36.646107},{"c":37.04,"h":37.15,"l":36.43,"n":12279,"o":36.82,"t":"2026-05-01T04:00:00Z","v":803426,"vw":36.934436},{"c":35.29,"h":37.165,"l":35.225,"n":14466,"o":36.85,"t":"2026-05-04T04:00:00Z","v":758562,"vw":35.88989},{"c":36.5,"h":36.595,"l":35.18,"n":17690,"o":35.49,"t":"2026-05-05T04:00:00Z","v":1290129,"vw":36.143012},{"c":37.81,"h":38.68,"l":35.665,"n":22044,"o":35.88,"t":"2026-05-06T04:00:00Z","v":1515780,"vw":37.415732},{"c":39.97,"h":41,"l":38.5,"n":21978,"o":38.5,"t":"2026-05-07T04:00:00Z","v":1371597,"vw":40.293897},{"c":39.96,"h":40.35,"l":39.48,"n":15664,"o":39.95,"t":"2026-05-08T04:00:00Z","v":1273387,"vw":39.951711},{"c":39.32,"h":40.115,"l":39.18,"n":11129,"o":39.98,"t":"2026-05-11T04:00:00Z","v":1295306,"vw":39.369473},{"c":38.89,"h":39.58,"l":38.45,"n":15335,"o":39.25,"t":"2026-05-12T04:00:00Z","v":1266045,"vw":38.810909},{"c":39.81,"h":39.85,"l":38.57,"n":17821,"o":39.01,"t":"2026-05-13T04:00:00Z","v":1440912,"vw":39.431665},{"c":39.4,"h":40.3899,"l":39.3,"n":16769,"o":39.81,"t":"2026-05-14T04:00:00Z","v":1296659,"vw":39.663612},{"c":38.45,"h":39.22,"l":37.9,"n":13427,"o":39.22,"t":"2026-05-15T04:00:00Z","v":720884,"vw":38.501852},{"c":39.09,"h":39.26,"l":38.44,"n":12842,"o":38.44,"t":"2026-05-18T04:00:00Z","v":723806,"vw":39.030292},{"c":38.32,"h":38.94,"l":38.27,"n":12672,"o":38.83,"t":"2026-05-19T04:00:00Z","v":683166,"vw":38.443466},{"c":39.76,"h":39.99,"l":38.08,"n":11297,"o":38.5,"t":"2026-05-20T04:00:00Z","v":712915,"vw":39.63456},{"c":40.05,"h":40.5,"l":38.965,"n":12500,"o":39.38,"t":"2026-05-21T04:00:00Z","v":432321,"vw":39.9643},{"c":40.88,"h":41.35,"l":39.81,"n":19085,"o":40.22,"t":"2026-05-22T04:00:00Z","v":1491732,"vw":40.459152},{"c":41.71,"h":42.24,"l":41.11,"n":17289,"o":41.49,"t":"2026-05-26T04:00:00Z","v":1102494,"vw":41.765857},{"c":43.37,"h":43.435,"l":41.71,"n":23244,"o":41.71,"t":"2026-05-27T04:00:00Z","v":1672356,"vw":42.78621},{"c":43.92,"h":44.88,"l":42.58,"n":20696,"o":43.3,"t":"2026-05-28T04:00:00Z","v":1271365,"vw":44.213697},{"c":44.41,"h":44.99,"l":43.42,"n":15344,"o":43.73,"t":"2026-05-29T04:00:00Z","v":1287080,"vw":44.517105},{"c":44.03,"h":44.395,"l":43.75,"n":13260,"o":43.94,"t":"2026-06-01T04:00:00Z","v":720164,"vw":44.1136},{"c":42.98,"h":44.2,"l":42.88,"n":13700,"o":44.03,"t":"2026-06-02T04:00:00Z","v":897252,"vw":43.457019},{"c":41.57,"h":42.47,"l":41.45,"n":15007,"o":42.47,"t":"2026-06-03T04:00:00Z","v":873170,"vw":41.736032},{"c":43.2,"h":43.44,"l":41.93,"n":14311,"o":42.15,"t":"2026-06-04T04:00:00Z","v":839892,"vw":42.931715},{"c":42.63,"h":42.9,"l":42.04,"n":13119,"o":42.62,"t":"2026-06-05T04:00:00Z","v":832835,"vw":42.634976},{"c":42.29,"h":43.02,"l":42.26,"n":14222,"o":42.63,"t":"2026-06-08T04:00:00Z","v":724182,"vw":42.527544},{"c":44.55,"h":45.37,"l":42.6,"n":24314,"o":43.11,"t":"2026-06-09T04:00:00Z","v":1885187,"vw":44.3293},{"c":44.33,"h":44.96,"l":43.75,"n":16827,"o":44.22,"t":"2026-06-10T04:00:00Z","v":1136724,"vw":44.418697},{"c":44.57,"h":44.99,"l":43.46,"n":15516,"o":44.41,"t":"2026-06-11T04:00:00Z","v":818460,"vw":44.413486},{"c":44.42,"h":45,"l":44.29,"n":12473,"o":44.75,"t":"2026-06-12T04:00:00Z","v":511602,"vw":44.483885},{"c":43.37,"h":45.3,"l":42.91,"n":14257,"o":45.11,"t":"2026-06-15T04:00:00Z","v":945172,"vw":43.462313},{"c":42.83,"h":43.77,"l":42.7,"n":13298,"o":43.45,"t":"2026-06-16T04:00:00Z","v":895766,"vw":42.99324},{"c":41.53,"h":43.08,"l":41.05,"n":11471,"o":42.58,"t":"2026-06-17T04:00:00Z","v":744804,"vw":41.923089},{"c":41.38,"h":42.2,"l":41.3,"n":13610,"o":41.85,"t":"2026-06-18T04:00:00Z","v":1376182,"vw":41.593903},{"c":40.39,"h":41.345,"l":40.13,"n":15233,"o":41.04,"t":"2026-06-22T04:00:00Z","v":903219,"vw":40.592847},{"c":40.82,"h":41.07,"l":40.01,"n":14484,"o":40.07,"t":"2026-06-23T04:00:00Z","v":715061,"vw":40.798624},{"c":40.95,"h":41.53,"l":40.59,"n":12539,"o":40.89,"t":"2026-06-24T04:00:00Z","v":653298,"vw":40.961534},{"c":42.61,"h":42.665,"l":40.99,"n":14323,"o":41.48,"t":"2026-06-25T04:00:00Z","v":1017529,"vw":42.090988},{"c":43.98,"h":44.11,"l":42.68,"n":17720,"o":42.68,"t":"2026-06-26T04:00:00Z","v":1891753,"vw":43.804541},{"c":45.1,"h":45.11,"l":43.78,"n":17809,"o":44.05,"t":"2026-06-29T04:00:00Z","v":1126842,"vw":44.728148},{"c":43.25,"h":44.455,"l":42.32,"n":19793,"o":44,"t":"2026-06-30T04:00:00Z","v":1664368,"vw":43.522495},{"c":43.59,"h":43.89,"l":43.04,"n":15880,"o":43.41,"t":"2026-07-01T04:00:00Z","v":946869,"vw":43.650275},{"c":44,"h":44.35,"l":43.65,"n":15915,"o":43.65,"t":"2026-07-02T04:00:00Z","v":1113176,"vw":44.013668},{"c":43.49,"h":43.9599,"l":43.15,"n":14125,"o":43.29,"t":"2026-07-06T04:00:00Z","v":899058,"vw":43.526851},{"c":44,"h":45.75,"l":43.97,"n":17796,"o":44.3,"t":"2026-07-07T04:00:00Z","v":1422351,"vw":44.566058},{"c":43.29,"h":44,"l":43.12,"n":11252,"o":44,"t":"2026-07-08T04:00:00Z","v":1342832,"vw":43.338296},{"c":43.98,"h":44.23,"l":43.35,"n":10856,"o":43.5,"t":"2026-07-09T04:00:00Z","v":637791,"vw":43.915153},{"c":43.12,"h":44.105,"l":43,"n":10091,"o":43.785,"t":"2026-07-10T04:00:00Z","v":728026,"vw":43.228927},{"c":43.85,"h":43.92,"l":43.17,"n":12567,"o":43.17,"t":"2026-07-13T04:00:00Z","v":824745,"vw":43.578746},{"c":44,"h":44.49,"l":43.57,"n":9808,"o":44.23,"t":"2026-07-14T04:00:00Z","v":489863,"vw":43.973592},{"c":43.99,"h":45.11,"l":43.82,"n":13448,"o":44,"t":"2026-07-15T04:00:00Z","v":1086247,"vw":44.307315},{"c":44.27,"h":45.09,"l":43.79,"n":15956,"o":44.13,"t":"2026-07-16T04:00:00Z","v":1120299,"vw":44.417254},{"c":44.59,"h":44.915,"l":43.9,"n":13171,"o":44.16,"t":"2026-07-17T04:00:00Z","v":613573,"vw":44.433728},{"c":43.22,"h":44.68,"l":43.12,"n":13137,"o":44.34,"t":"2026-07-20T04:00:00Z","v":757750,"vw":43.476538},{"c":43.3,"h":43.76,"l":43.02,"n":9528,"o":43.52,"t":"2026-07-21T04:00:00Z","v":523133,"vw":43.334714},{"c":43.19,"h":43.99,"l":42.92,"n":8746,"o":43.86,"t":"2026-07-22T04:00:00Z","v":624928,"vw":43.178803},{"c":40.95,"h":43.13,"l":40.61,"n":16560,"o":43.08,"t":"2026-07-23T04:00:00Z","v":1434836,"vw":41.334919},{"c":41.42,"h":41.615,"l":40.72,"n":11718,"o":41.28,"t":"2026-07-24T04:00:00Z","v":1027844,"vw":41.368757},{"c":42.55,"h":42.85,"l":41.5,"n":15158,"o":41.5,"t":"2026-07-27T04:00:00Z","v":1090175,"vw":42.261831},{"c":42.61,"h":43.39,"l":42.14,"n":14357,"o":42.75,"t":"2026-07-28T04:00:00Z","v":1056595,"vw":42.732464},{"c":44.34,"h":45,"l":43.19,"n":26700,"o":43.38,"t":"2026-07-29T04:00:00Z","v":2111243,"vw":44.28566},{"c":42.85,"h":44.425,"l":42.32,"n":16807,"o":44.34,"t":"2026-07-30T04:00:00Z","v":1718366,"vw":42.862693},{"c":42.37,"h":43.405,"l":42.01,"n":12042,"o":43.01,"t":"2026-07-31T04:00:00Z","v":835767,"vw":42.387045},{"c":41.88,"h":42.685,"l":41.47,"n":10986,"o":42.5,"t":"2026-08-03T04:00:00Z","v":721071,"vw":41.890109},{"c":41.94,"h":42.155,"l":41.03,"n":14002,"o":41.6,"t":"2026-08-04T04:00:00Z","v":1032607,"vw":41.758161},{"c":41.12,"h":42.99,"l":41.03,"n":14046,"o":41.24,"t":"2026-08-05T04:00:00Z","v":972444,"vw":41.444519},{"c":40.64,"h":42.715,"l":40.605,"n":20668,"o":41.16,"t":"2026-08-06T04:00:00Z","v":1484318,"vw":41.393207},{"c":42.36,"h":42.55,"l":40.37,"n":13914,"o":40.85,"t":"2026-08-07T04:00:00Z","v":1278182,"vw":41.929703},{"c":41.35,"h":42.32,"l":41.12,"n":13218,"o":42.32,"t":"2026-08-10T04:00:00Z","v":1361058,"vw":41.44535},{"c":41.8,"h":42.16,"l":41.11,"n":10467,"o":42.1,"t":"2026-08-11T04:00:00Z","v":707407,"vw":41.782193},{"c":41.5,"h":42.05,"l":41.34,"n":10385,"o":41.85,"t":"2026-08-12T04:00:00Z","v":516623,"vw":41.6518},{"c":43.03,"h":43.135,"l":41.11,"n":11532,"o":41.46,"t":"2026-08-13T04:00:00Z","v":928340,"vw":42.848627},{"c":41.75,"h":43.095,"l":41.66,"n":9319,"o":42.67,"t":"2026-08-14T04:00:00Z","v":546049,"vw":41.960302},{"c":40.8,"h":41.74,"l":40.59,"n":9466,"o":41.74,"t":"2026-08-17T04:00:00Z","v":550006,"vw":40.859784},{"c":41.37,"h":41.71,"l":40.7,"n":12382,"o":40.86,"t":"2026-08-18T04:00:00Z","v":1076280,"vw":41.250283},{"c":41.77,"h":42.56,"l":41.39,"n":11965,"o":41.42,"t":"2026-08-19T04:00:00Z","v":647990,"vw":41.765739},{"c":41.46,"h":41.96,"l":41.22,"n":8685,"o":41.68,"t":"2026-08-20T04:00:00Z","v":573077,"vw":41.616619},{"c":41.61,"h":42.02,"l":41.48,"n":8438,"o":42.02,"t":"2026-08-21T04:00:00Z","v":387737,"vw":41.682168},{"c":40.8,"h":42.28,"l":40.78,"n":12065,"o":41.53,"t":"2026-08-24T04:00:00Z","v":844434,"vw":41.306192},{"c":41.24,"h":41.41,"l":40.31,"n":9403,"o":41.41,"t":"2026-08-25T04:00:00Z","v":577799,"vw":41.101928},{"c":40.56,"h":41.31,"l":40.53,"n":8434,"o":41.31,"t":"2026-08-26T04:00:00Z","v":498006,"vw":40.709299},{"c":39.55,"h":40.865,"l":39.55,"n":9741,"o":40.22,"t":"2026-08-27T04:00:00Z","v":592642,"vw":39.846808},{"c":39.32,"h":40.0951,"l":39.31,"n":8249,"o":39.63,"t":"2026-08-28T04:00:00Z","v":565980,"vw":39.416807},{"c":39.25,"h":39.525,"l":38.41,"n":15278,"o":39.21,"t":"2026-08-31T04:00:00Z","v":1556670,"vw":38.949914},{"c":38.79,"h":39.955,"l":38.685,"n":14435,"o":39.35,"t":"2026-09-01T04:00:00Z","v":695160,"vw":39.149725},{"c":38.78,"h":39.63,"l":38.665,"n":13181,"o":39.63,"t":"2026-09-02T04:00:00Z","v":719435,"vw":38.927692},{"c":38.33,"h":39.11,"l":37.97,"n":11523,"o":38.79,"t":"2026-09-03T04:00:00Z","v":1024559,"vw":38.287371},{"c":38.17,"h":38.75,"l":37.88,"n":8866,"o":37.97,"t":"2026-09-04T04:00:00Z","v":832126,"vw":38.265599},{"c":37.88,"h":38.07,"l":37.54,"n":13261,"o":37.65,"t":"2026-09-08T04:00:00Z","v":680173,"vw":37.856649},{"c":37.59,"h":38.81,"l":37.475,"n":17071,"o":38.61,"t":"2026-09-09T04:00:00Z","v":877765,"vw":37.725551},{"c":37.39,"h":37.71,"l":36.905,"n":17393,"o":37.26,"t":"2026-09-10T04:00:00Z","v":994976,"vw":37.422027},{"c":37.75,"h":37.95,"l":37.0901,"n":15826,"o":37.4,"t":"2026-09-11T04:00:00Z","v":1051043,"vw":37.673182},{"c":38.71,"h":38.77,"l":37.58,"n":16894,"o":37.98,"t":"2026-09-14T04:00:00Z","v":973976,"vw":38.498226},{"c":38.485,"h":39.01,"l":38.22,"n":16290,"o":38.8,"t":"2026-09-15T04:00:00Z","v":817385,"vw":38.55382},{"c":37.94,"h":38.83,"l":37.645,"n":13023,"o":38.5,"t":"2026-09-16T04:00:00Z","v":681183,"vw":38.195933},{"c":37.94,"h":38.995,"l":37.705,"n":13644,"o":38.2,"t":"2026-09-17T04:00:00Z","v":986504,"vw":38.022958},{"c":36.81,"h":37.79,"l":36.73,"n":11628,"o":37.5,"t":"2026-09-18T04:00:00Z","v":1153795,"vw":36.935246},{"c":37.52,"h":37.63,"l":36.75,"n":12853,"o":37.14,"t":"2026-09-21T04:00:00Z","v":802138,"vw":37.332692},{"c":37.4,"h":37.84,"l":37.3,"n":13472,"o":37.62,"t":"2026-09-22T04:00:00Z","v":757415,"vw":37.457174},{"c":36.32,"h":37.355,"l":36.22,"n":15023,"o":37.28,"t":"2026-09-23T04:00:00Z","v":914934,"vw":36.463447},{"c":36.18,"h":36.44,"l":35.9949,"n":13749,"o":36.32,"t":"2026-09-24T04:00:00Z","v":1021256,"vw":36.221442},{"c":36.15,"h":36.995,"l":35.365,"n":20287,"o":36,"t":"2026-09-25T04:00:00Z","v":1599681,"vw":36.041198},{"c":35.43,"h":36.24,"l":35.3,"n":14721,"o":36.08,"t":"2026-09-28T04:00:00Z","v":1315725,"vw":35.558473},{"c":35.07,"h":35.53,"l":34.76,"n":15597,"o":35.24,"t":"2026-09-29T04:00:00Z","v":1012599,"vw":35.046608},{"c":34.12,"h":35.07,"l":33.9,"n":13492,"o":34.95,"t":"2026-09-30T04:00:00Z","v":836964,"vw":34.167775},{"c":33.97,"h":34.57,"l":33.5,"n":18498,"o":34.2,"t":"2026-10-01T04:00:00Z","v":1814594,"vw":33.95185},{"c":34.34,"h":34.905,"l":34.15,"n":14551,"o":34.49,"t":"2026-10-02T04:00:00Z","v":957131,"vw":34.470946},{"c":34.98,"h":35.36,"l":34.25,"n":20584,"o":34.36,"t":"2026-10-05T04:00:00Z","v":1675534,"vw":34.976724},{"c":34.44,"h":35.135,"l":34.125,"n":15651,"o":34.98,"t":"2026-10-06T04:00:00Z","v":1375045,"vw":34.484632},{"c":34.21,"h":34.7,"l":33.83,"n":13349,"o":34.46,"t":"2026-10-07T04:00:00Z","v":1095756,"vw":34.129219},{"c":34.44,"h":34.46,"l":33.44,"n":13941,"o":34.2,"t":"2026-10-08T04:00:00Z","v":1409637,"vw":34.148022},{"c":34.43,"h":34.6201,"l":34.065,"n":13479,"o":34.44,"t":"2026-10-09T04:00:00Z","v":1165412,"vw":34.367228},{"c":34.41,"h":34.62,"l":33.87,"n":12298,"o":34.29,"t":"2026-10-12T04:00:00Z","v":1009008,"vw":34.367705},{"c":34.49,"h":34.89,"l":34.165,"n":12331,"o":34.89,"t":"2026-10-13T04:00:00Z","v":989979,"vw":34.417676},{"c":33.78,"h":34.555,"l":33.51,"n":13338,"o":34.49,"t":"2026-10-14T04:00:00Z","v":1059892,"vw":33.836393},{"c":34.11,"h":34.595,"l":33.93,"n":10030,"o":33.93,"t":"2026-10-15T04:00:00Z","v":678999,"vw":34.20169}],"volatilityBars":[{"c":34.05,"h":34.2,"l":34.01,"n":58,"o":34.2,"t":"2026-10-08T13:30:00Z","v":4856,"vw":34.13514},{"c":33.98,"h":34.0199,"l":33.93,"n":146,"o":33.96,"t":"2026-10-08T13:45:00Z","v":6429,"vw":33.961638},{"c":33.73,"h":34.02,"l":33.73,"n":295,"o":34.02,"t":"2026-10-08T14:00:00Z","v":20606,"vw":33.844924},{"c":33.74,"h":33.81,"l":33.71,"n":216,"o":33.76,"t":"2026-10-08T14:15:00Z","v":17823,"vw":33.774993},{"c":33.71,"h":33.78,"l":33.6939,"n":230,"o":33.7,"t":"2026-10-08T14:30:00Z","v":19052,"vw":33.747134},{"c":33.61,"h":33.68,"l":33.58,"n":205,"o":33.66,"t":"2026-10-08T14:45:00Z","v":14894,"vw":33.645114},{"c":33.6,"h":33.6195,"l":33.55,"n":249,"o":33.58,"t":"2026-10-08T15:00:00Z","v":6731,"vw":33.598712},{"c":33.58,"h":33.6199,"l":33.535,"n":339,"o":33.6,"t":"2026-10-08T15:15:00Z","v":15682,"vw":33.586955},{"c":33.6,"h":33.63,"l":33.495,"n":288,"o":33.6025,"t":"2026-10-08T15:30:00Z","v":12400,"vw":33.554337},{"c":33.58,"h":33.6499,"l":33.52,"n":393,"o":33.6499,"t":"2026-10-08T15:45:00Z","v":23980,"vw":33.587126},{"c":33.49,"h":33.68,"l":33.44,"n":763,"o":33.585,"t":"2026-10-08T16:00:00Z","v":210416,"vw":33.620172},{"c":33.64,"h":33.77,"l":33.5,"n":671,"o":33.5,"t":"2026-10-08T16:15:00Z","v":31081,"vw":33.686113},{"c":33.68,"h":33.71,"l":33.62,"n":272,"o":33.67,"t":"2026-10-08T16:30:00Z","v":12028,"vw":33.658502},{"c":33.96,"h":33.99,"l":33.67,"n":237,"o":33.695,"t":"2026-10-08T16:45:00Z","v":10510,"vw":33.877495},{"c":33.975,"h":33.975,"l":33.85,"n":555,"o":33.95,"t":"2026-10-08T17:00:00Z","v":38536,"vw":33.890116},{"c":34.01,"h":34.06,"l":33.955,"n":308,"o":33.955,"t":"2026-10-08T17:15:00Z","v":14175,"vw":33.993811},{"c":34.22,"h":34.22,"l":34.005,"n":297,"o":34.025,"t":"2026-10-08T17:30:00Z","v":7705,"vw":34.079695},{"c":34.08,"h":34.22,"l":34.08,"n":657,"o":34.22,"t":"2026-10-08T17:45:00Z","v":73842,"vw":34.137013},{"c":34.235,"h":34.235,"l":34.055,"n":358,"o":34.08,"t":"2026-10-08T18:00:00Z","v":15706,"vw":34.121164},{"c":34.15,"h":34.235,"l":34.15,"n":468,"o":34.235,"t":"2026-10-08T18:15:00Z","v":25215,"vw":34.194084},{"c":34.1,"h":34.17,"l":34.1,"n":346,"o":34.15,"t":"2026-10-08T18:30:00Z","v":12075,"vw":34.137721},{"c":34.16,"h":34.17,"l":34.1,"n":551,"o":34.1,"t":"2026-10-08T18:45:00Z","v":37082,"vw":34.128272},{"c":34.23,"h":34.28,"l":34.15,"n":619,"o":34.17,"t":"2026-10-08T19:00:00Z","v":23276,"vw":34.196579},{"c":34.18,"h":34.23,"l":34.161,"n":682,"o":34.23,"t":"2026-10-08T19:15:00Z","v":43350,"vw":34.205732},{"c":34.27,"h":34.29,"l":34.185,"n":1090,"o":34.185,"t":"2026-10-08T19:30:00Z","v":46721,"vw":34.262813},{"c":34.43,"h":34.46,"l":34.28,"n":2463,"o":34.28,"t":"2026-10-08T19:45:00Z","v":138021,"vw":34.410697},{"c":34.44,"h":34.44,"l":34.44,"n":16,"o":34.44,"t":"2026-10-08T20:00:00Z","v":511906,"vw":34.44},{"c":34.6,"h":35.12,"l":34.6,"n":5,"o":35.12,"t":"2026-10-08T20:45:00Z","v":505,"vw":34.861044},{"c":34.6201,"h":34.6201,"l":34.35,"n":127,"o":34.44,"t":"2026-10-09T13:30:00Z","v":7637,"vw":34.479337},{"c":34.29,"h":34.52,"l":34.29,"n":99,"o":34.5,"t":"2026-10-09T13:45:00Z","v":3830,"vw":34.388332},{"c":34.175,"h":34.3,"l":34.175,"n":178,"o":34.295,"t":"2026-10-09T14:00:00Z","v":7567,"vw":34.247971},{"c":34.13,"h":34.225,"l":34.13,"n":216,"o":34.17,"t":"2026-10-09T14:15:00Z","v":7971,"vw":34.184359},{"c":34.19,"h":34.25,"l":34.065,"n":344,"o":34.12,"t":"2026-10-09T14:30:00Z","v":24025,"vw":34.165586},{"c":34.205,"h":34.28,"l":34.18,"n":239,"o":34.18,"t":"2026-10-09T14:45:00Z","v":14597,"vw":34.25565},{"c":34.265,"h":34.265,"l":34.12,"n":598,"o":34.205,"t":"2026-10-09T15:00:00Z","v":78069,"vw":34.19351},{"c":34.36,"h":34.36,"l":34.27,"n":309,"o":34.29,"t":"2026-10-09T15:15:00Z","v":24890,"vw":34.307627},{"c":34.335,"h":34.37,"l":34.3,"n":203,"o":34.355,"t":"2026-10-09T15:30:00Z","v":13425,"vw":34.345167},{"c":34.38,"h":34.38,"l":34.235,"n":358,"o":34.33,"t":"2026-10-09T15:45:00Z","v":16062,"vw":34.304374},{"c":34.32,"h":34.35,"l":34.24,"n":232,"o":34.35,"t":"2026-10-09T16:00:00Z","v":9972,"vw":34.296019},{"c":34.295,"h":34.365,"l":34.285,"n":159,"o":34.33,"t":"2026-10-09T16:15:00Z","v":5551,"vw":34.316946},{"c":34.3,"h":34.32,"l":34.27,"n":160,"o":34.295,"t":"2026-10-09T16:30:00Z","v":7758,"vw":34.295321},{"c":34.31,"h":34.325,"l":34.25,"n":388,"o":34.3,"t":"2026-10-09T16:45:00Z","v":21055,"vw":34.290589},{"c":34.24,"h":34.345,"l":34.24,"n":407,"o":34.29,"t":"2026-10-09T17:00:00Z","v":19184,"vw":34.298797},{"c":34.285,"h":34.3999,"l":34.22,"n":562,"o":34.23,"t":"2026-10-09T17:15:00Z","v":37794,"vw":34.328182},{"c":34.25,"h":34.385,"l":34.2,"n":417,"o":34.285,"t":"2026-10-09T17:30:00Z","v":32976,"vw":34.288188},{"c":34.32,"h":34.33,"l":34.21,"n":489,"o":34.25,"t":"2026-10-09T17:45:00Z","v":46728,"vw":34.266398},{"c":34.29,"h":34.35,"l":34.28,"n":376,"o":34.32,"t":"2026-10-09T18:00:00Z","v":20009,"vw":34.320461},{"c":34.29,"h":34.35,"l":34.22,"n":558,"o":34.29,"t":"2026-10-09T18:15:00Z","v":45008,"vw":34.327359},{"c":34.275,"h":34.32,"l":34.24,"n":584,"o":34.3,"t":"2026-10-09T18:30:00Z","v":36919,"vw":34.286195},{"c":34.45,"h":34.45,"l":34.26,"n":541,"o":34.275,"t":"2026-10-09T18:45:00Z","v":40639,"vw":34.327503},{"c":34.45,"h":34.51,"l":34.44,"n":531,"o":34.44,"t":"2026-10-09T19:00:00Z","v":59402,"vw":34.477272},{"c":34.43,"h":34.53,"l":34.38,"n":1002,"o":34.455,"t":"2026-10-09T19:15:00Z","v":78112,"vw":34.463453},{"c":34.445,"h":34.57,"l":34.43,"n":1113,"o":34.43,"t":"2026-10-09T19:30:00Z","v":77196,"vw":34.515802},{"c":34.435,"h":34.515,"l":34.2,"n":2536,"o":34.43,"t":"2026-10-09T19:45:00Z","v":164307,"vw":34.363833},{"c":34.43,"h":34.43,"l":34.43,"n":24,"o":34.43,"t":"2026-10-09T20:00:00Z","v":251641,"vw":34.43},{"c":34.2813,"h":34.2813,"l":34.2813,"n":1,"o":34.2813,"t":"2026-10-09T20:15:00Z","v":144,"vw":34.2813},{"c":34.155,"h":34.62,"l":33.94,"n":208,"o":34.29,"t":"2026-10-12T13:30:00Z","v":41249,"vw":34.193319},{"c":34.055,"h":34.135,"l":33.87,"n":156,"o":34.135,"t":"2026-10-12T13:45:00Z","v":25075,"vw":34.043291},{"c":34.205,"h":34.205,"l":33.95,"n":177,"o":34.045,"t":"2026-10-12T14:00:00Z","v":13374,"vw":34.052251},{"c":34.24,"h":34.28,"l":34.195,"n":206,"o":34.22,"t":"2026-10-12T14:15:00Z","v":9862,"vw":34.238232},{"c":34.3,"h":34.36,"l":34.21,"n":265,"o":34.24,"t":"2026-10-12T14:30:00Z","v":9571,"vw":34.291296},{"c":34.24,"h":34.3178,"l":34.24,"n":260,"o":34.27,"t":"2026-10-12T14:45:00Z","v":10893,"vw":34.272382},{"c":34.175,"h":34.27,"l":34.16,"n":230,"o":34.27,"t":"2026-10-12T15:00:00Z","v":9617,"vw":34.219223},{"c":34.215,"h":34.235,"l":34.15,"n":302,"o":34.19,"t":"2026-10-12T15:15:00Z","v":14502,"vw":34.195348},{"c":34.33,"h":34.34,"l":34.25,"n":256,"o":34.25,"t":"2026-10-12T15:30:00Z","v":8670,"vw":34.295448},{"c":34.31,"h":34.36,"l":34.305,"n":413,"o":34.32,"t":"2026-10-12T15:45:00Z","v":26608,"vw":34.331987},{"c":34.38,"h":34.385,"l":34.32,"n":285,"o":34.32,"t":"2026-10-12T16:00:00Z","v":12298,"vw":34.3372},{"c":34.35,"h":34.385,"l":34.31,"n":242,"o":34.36,"t":"2026-10-12T16:15:00Z","v":9468,"vw":34.340947},{"c":34.34,"h":34.37,"l":34.27,"n":398,"o":34.34,"t":"2026-10-12T16:30:00Z","v":27525,"vw":34.33621},{"c":34.37,"h":34.4,"l":34.335,"n":286,"o":34.34,"t":"2026-10-12T16:45:00Z","v":9214,"vw":34.366674},{"c":34.46,"h":34.47,"l":34.37,"n":374,"o":34.37,"t":"2026-10-12T17:00:00Z","v":19316,"vw":34.409943},{"c":34.465,"h":34.5065,"l":34.43,"n":463,"o":34.455,"t":"2026-10-12T17:15:00Z","v":30953,"vw":34.457046},{"c":34.485,"h":34.505,"l":34.42,"n":379,"o":34.465,"t":"2026-10-12T17:30:00Z","v":21920,"vw":34.458204},{"c":34.51,"h":34.53,"l":34.455,"n":285,"o":34.48,"t":"2026-10-12T17:45:00Z","v":8812,"vw":34.486497},{"c":34.47,"h":34.52,"l":34.46,"n":369,"o":34.51,"t":"2026-10-12T18:00:00Z","v":16667,"vw":34.494163},{"c":34.365,"h":34.47,"l":34.36,"n":313,"o":34.47,"t":"2026-10-12T18:15:00Z","v":12767,"vw":34.391398},{"c":34.46,"h":34.46,"l":34.365,"n":366,"o":34.37,"t":"2026-10-12T18:30:00Z","v":15331,"vw":34.394406},{"c":34.46,"h":34.46,"l":34.4,"n":428,"o":34.45,"t":"2026-10-12T18:45:00Z","v":17641,"vw":34.430366},{"c":34.48,"h":34.52,"l":34.43,"n":486,"o":34.48,"t":"2026-10-12T19:00:00Z","v":25515,"vw":34.478662},{"c":34.425,"h":34.47,"l":34.41,"n":430,"o":34.465,"t":"2026-10-12T19:15:00Z","v":25071,"vw":34.43063},{"c":34.3,"h":34.42,"l":34.275,"n":1007,"o":34.42,"t":"2026-10-12T19:30:00Z","v":66812,"vw":34.36679},{"c":34.4,"h":34.54,"l":34.29,"n":2730,"o":34.3,"t":"2026-10-12T19:45:00Z","v":198553,"vw":34.398929},{"c":34.41,"h":34.41,"l":34.41,"n":46,"o":34.41,"t":"2026-10-12T20:00:00Z","v":306718,"vw":34.41},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-13T11:00:00Z","v":100,"vw":34},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-13T12:15:00Z","v":500,"vw":35.19},{"c":34.15,"h":34.24,"l":34.15,"n":19,"o":34.2,"t":"2026-10-13T12:30:00Z","v":1374,"vw":34.196177},{"c":34.79,"h":34.79,"l":34.78,"n":30,"o":34.78,"t":"2026-10-13T13:15:00Z","v":1941,"vw":34.781057},{"c":34.57,"h":34.89,"l":34.53,"n":117,"o":34.89,"t":"2026-10-13T13:30:00Z","v":25685,"vw":34.714898},{"c":34.395,"h":34.66,"l":34.39,"n":154,"o":34.63,"t":"2026-10-13T13:45:00Z","v":10603,"vw":34.519669},{"c":34.3,"h":34.38,"l":34.17,"n":176,"o":34.38,"t":"2026-10-13T14:00:00Z","v":8297,"vw":34.247868},{"c":34.355,"h":34.4299,"l":34.285,"n":82,"o":34.285,"t":"2026-10-13T14:15:00Z","v":8142,"vw":34.402451},{"c":34.23,"h":34.355,"l":34.21,"n":213,"o":34.355,"t":"2026-10-13T14:30:00Z","v":27162,"vw":34.262541},{"c":34.29,"h":34.31,"l":34.165,"n":203,"o":34.2,"t":"2026-10-13T14:45:00Z","v":10833,"vw":34.228127},{"c":34.29,"h":34.33,"l":34.25,"n":188,"o":34.32,"t":"2026-10-13T15:00:00Z","v":10428,"vw":34.29186},{"c":34.21,"h":34.3,"l":34.21,"n":233,"o":34.28,"t":"2026-10-13T15:15:00Z","v":10689,"vw":34.264077},{"c":34.28,"h":34.315,"l":34.21,"n":265,"o":34.21,"t":"2026-10-13T15:30:00Z","v":9356,"vw":34.254626},{"c":34.25,"h":34.29,"l":34.24,"n":190,"o":34.29,"t":"2026-10-13T15:45:00Z","v":8026,"vw":34.26226},{"c":34.235,"h":34.28,"l":34.2,"n":309,"o":34.25,"t":"2026-10-13T16:00:00Z","v":16202,"vw":34.244231},{"c":34.255,"h":34.275,"l":34.25,"n":205,"o":34.26,"t":"2026-10-13T16:15:00Z","v":13592,"vw":34.261454},{"c":34.295,"h":34.3,"l":34.245,"n":312,"o":34.25,"t":"2026-10-13T16:30:00Z","v":12044,"vw":34.271911},{"c":34.32,"h":34.35,"l":34.28,"n":502,"o":34.28,"t":"2026-10-13T16:45:00Z","v":23333,"vw":34.314525},{"c":34.35,"h":34.45,"l":34.3,"n":580,"o":34.325,"t":"2026-10-13T17:00:00Z","v":83836,"vw":34.366205},{"c":34.39,"h":34.42,"l":34.34,"n":404,"o":34.35,"t":"2026-10-13T17:15:00Z","v":19220,"vw":34.361337},{"c":34.365,"h":34.385,"l":34.31,"n":423,"o":34.38,"t":"2026-10-13T17:30:00Z","v":25590,"vw":34.343497},{"c":34.29,"h":34.37,"l":34.29,"n":449,"o":34.365,"t":"2026-10-13T17:45:00Z","v":23364,"vw":34.341253},{"c":34.35,"h":34.39,"l":34.275,"n":466,"o":34.29,"t":"2026-10-13T18:00:00Z","v":31317,"vw":34.331493},{"c":34.35,"h":34.35,"l":34.3,"n":593,"o":34.35,"t":"2026-10-13T18:15:00Z","v":35908,"vw":34.329424},{"c":34.36,"h":34.41,"l":34.325,"n":506,"o":34.36,"t":"2026-10-13T18:30:00Z","v":23570,"vw":34.358158},{"c":34.39,"h":34.41,"l":34.345,"n":474,"o":34.38,"t":"2026-10-13T18:45:00Z","v":15066,"vw":34.369671},{"c":34.46,"h":34.46,"l":34.39,"n":617,"o":34.39,"t":"2026-10-13T19:00:00Z","v":39113,"vw":34.419487},{"c":34.5,"h":34.51,"l":34.41,"n":810,"o":34.46,"t":"2026-10-13T19:15:00Z","v":60699,"vw":34.456444},{"c":34.405,"h":34.51,"l":34.39,"n":845,"o":34.51,"t":"2026-10-13T19:30:00Z","v":54917,"vw":34.456727},{"c":34.47,"h":34.505,"l":34.37,"n":2024,"o":34.4,"t":"2026-10-13T19:45:00Z","v":124897,"vw":34.460371},{"c":34.49,"h":34.49,"l":34.49,"n":37,"o":34.49,"t":"2026-10-13T20:00:00Z","v":241174,"vw":34.49},{"c":34.41,"h":34.41,"l":34.41,"n":3,"o":34.41,"t":"2026-10-14T11:30:00Z","v":200,"vw":34.41},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-14T12:30:00Z","v":100,"vw":34.4},{"c":34.25,"h":34.555,"l":34.225,"n":213,"o":34.49,"t":"2026-10-14T13:30:00Z","v":68520,"vw":34.456413},{"c":34.08,"h":34.17,"l":33.995,"n":163,"o":34.17,"t":"2026-10-14T13:45:00Z","v":14940,"vw":34.038491},{"c":34.02,"h":34.14,"l":33.96,"n":200,"o":34.05,"t":"2026-10-14T14:00:00Z","v":27789,"vw":34.009646},{"c":33.91,"h":34.025,"l":33.88,"n":249,"o":34.025,"t":"2026-10-14T14:15:00Z","v":17914,"vw":33.951816},{"c":34,"h":34,"l":33.86,"n":241,"o":33.97,"t":"2026-10-14T14:30:00Z","v":45486,"vw":33.955649},{"c":33.78,"h":33.98,"l":33.78,"n":246,"o":33.98,"t":"2026-10-14T14:45:00Z","v":9550,"vw":33.87031},{"c":33.73,"h":33.76,"l":33.7,"n":230,"o":33.735,"t":"2026-10-14T15:00:00Z","v":8559,"vw":33.73267},{"c":33.77,"h":33.845,"l":33.73,"n":256,"o":33.73,"t":"2026-10-14T15:15:00Z","v":12907,"vw":33.762137},{"c":33.75,"h":33.815,"l":33.73,"n":378,"o":33.77,"t":"2026-10-14T15:30:00Z","v":35674,"vw":33.760015},{"c":33.77,"h":33.81,"l":33.76,"n":240,"o":33.77,"t":"2026-10-14T15:45:00Z","v":16622,"vw":33.780394},{"c":33.76,"h":33.7851,"l":33.7,"n":439,"o":33.75,"t":"2026-10-14T16:00:00Z","v":45699,"vw":33.74015},{"c":33.76,"h":33.775,"l":33.7,"n":361,"o":33.75,"t":"2026-10-14T16:15:00Z","v":13330,"vw":33.747711},{"c":33.75,"h":33.815,"l":33.73,"n":450,"o":33.75,"t":"2026-10-14T16:30:00Z","v":50112,"vw":33.75219},{"c":33.595,"h":33.73,"l":33.595,"n":302,"o":33.72,"t":"2026-10-14T16:45:00Z","v":11845,"vw":33.687202},{"c":33.59,"h":33.61,"l":33.51,"n":362,"o":33.59,"t":"2026-10-14T17:00:00Z","v":16881,"vw":33.567246},{"c":33.66,"h":33.68,"l":33.57,"n":317,"o":33.59,"t":"2026-10-14T17:15:00Z","v":16664,"vw":33.611197},{"c":33.59,"h":33.67,"l":33.58,"n":393,"o":33.64,"t":"2026-10-14T17:30:00Z","v":26371,"vw":33.621826},{"c":33.69,"h":33.76,"l":33.6,"n":351,"o":33.61,"t":"2026-10-14T17:45:00Z","v":22543,"vw":33.678215},{"c":33.68,"h":33.69,"l":33.64,"n":408,"o":33.685,"t":"2026-10-14T18:00:00Z","v":26125,"vw":33.672169},{"c":33.675,"h":33.68,"l":33.615,"n":392,"o":33.67,"t":"2026-10-14T18:15:00Z","v":16818,"vw":33.653829},{"c":33.58,"h":33.665,"l":33.57,"n":452,"o":33.665,"t":"2026-10-14T18:30:00Z","v":28534,"vw":33.615407},{"c":33.785,"h":33.785,"l":33.59,"n":526,"o":33.6,"t":"2026-10-14T18:45:00Z","v":30359,"vw":33.681082},{"c":33.8,"h":33.83,"l":33.71,"n":658,"o":33.81,"t":"2026-10-14T19:00:00Z","v":41126,"vw":33.787386},{"c":33.93,"h":34,"l":33.8,"n":974,"o":33.8,"t":"2026-10-14T19:15:00Z","v":48228,"vw":33.893074},{"c":33.75,"h":33.945,"l":33.735,"n":1102,"o":33.92,"t":"2026-10-14T19:30:00Z","v":72346,"vw":33.827541},{"c":33.78,"h":33.83,"l":33.66,"n":2401,"o":33.77,"t":"2026-10-14T19:45:00Z","v":151571,"vw":33.750405},{"c":33.78,"h":33.78,"l":33.78,"n":36,"o":33.78,"t":"2026-10-14T20:00:00Z","v":167786,"vw":33.78},{"c":34,"h":34,"l":33.86,"n":19,"o":33.86,"t":"2026-10-15T11:45:00Z","v":1917,"vw":33.888751},{"c":34.25,"h":34.3,"l":34.12,"n":75,"o":34.12,"t":"2026-10-15T12:45:00Z","v":2977,"vw":34.217193},{"c":34.315,"h":34.46,"l":33.93,"n":205,"o":33.93,"t":"2026-10-15T13:30:00Z","v":12485,"vw":34.205477},{"c":34.325,"h":34.595,"l":34.25,"n":574,"o":34.29,"t":"2026-10-15T13:45:00Z","v":55104,"vw":34.531746},{"c":34.205,"h":34.36,"l":34.17,"n":352,"o":34.27,"t":"2026-10-15T14:00:00Z","v":15697,"vw":34.271835},{"c":34.065,"h":34.25,"l":34.065,"n":363,"o":34.2,"t":"2026-10-15T14:15:00Z","v":17055,"vw":34.129664},{"c":34.435,"h":34.46,"l":34.075,"n":507,"o":34.075,"t":"2026-10-15T14:30:00Z","v":69110,"vw":34.231299},{"c":34.305,"h":34.415,"l":34.275,"n":238,"o":34.35,"t":"2026-10-15T14:45:00Z","v":8323,"vw":34.338133},{"c":34.345,"h":34.375,"l":34.27,"n":258,"o":34.325,"t":"2026-10-15T15:00:00Z","v":8630,"vw":34.340365},{"c":34.265,"h":34.37,"l":34.245,"n":252,"o":34.37,"t":"2026-10-15T15:15:00Z","v":7428,"vw":34.305756},{"c":34.33,"h":34.38,"l":34.255,"n":344,"o":34.26,"t":"2026-10-15T15:30:00Z","v":14425,"vw":34.338684},{"c":34.3375,"h":34.35,"l":34.32,"n":159,"o":34.3266,"t":"2026-10-15T15:45:00Z","v":3805,"vw":34.336067},{"c":34.31,"h":34.345,"l":34.3,"n":213,"o":34.34,"t":"2026-10-15T16:00:00Z","v":8870,"vw":34.323628},{"c":34.33,"h":34.34,"l":34.2601,"n":259,"o":34.31,"t":"2026-10-15T16:15:00Z","v":13932,"vw":34.282536},{"c":34.48,"h":34.48,"l":34.33,"n":161,"o":34.33,"t":"2026-10-15T16:30:00Z","v":8493,"vw":34.42822},{"c":34.475,"h":34.57,"l":34.46,"n":260,"o":34.48,"t":"2026-10-15T16:45:00Z","v":11672,"vw":34.495968},{"c":34.43,"h":34.445,"l":34.43,"n":38,"o":34.445,"t":"2026-10-15T18:00:00Z","v":897,"vw":34.439792},{"c":34.31,"h":34.485,"l":34.31,"n":300,"o":34.435,"t":"2026-10-15T18:15:00Z","v":12852,"vw":34.410512},{"c":34.28,"h":34.36,"l":34.2297,"n":270,"o":34.35,"t":"2026-10-15T18:30:00Z","v":21005,"vw":34.274778},{"c":34.185,"h":34.29,"l":34.11,"n":365,"o":34.255,"t":"2026-10-15T18:45:00Z","v":11978,"vw":34.182131},{"c":34.19,"h":34.2,"l":34.16,"n":271,"o":34.175,"t":"2026-10-15T19:00:00Z","v":8590,"vw":34.174519},{"c":34.055,"h":34.19,"l":34.01,"n":685,"o":34.19,"t":"2026-10-15T19:15:00Z","v":26448,"vw":34.088479},{"c":34.095,"h":34.1,"l":33.995,"n":823,"o":34.05,"t":"2026-10-15T19:30:00Z","v":34466,"vw":34.048626},{"c":34.1,"h":34.125,"l":34.05,"n":2170,"o":34.09,"t":"2026-10-15T19:45:00Z","v":119364,"vw":34.093349},{"c":33,"h":34.11,"l":33,"n":23,"o":34.11,"t":"2026-10-15T20:00:00Z","v":171331,"vw":34.108565}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":54.85156175299102,"iv":6.743486872632037,"gamma":0.015260468398843896,"theta":-1.0339034747207574,"vega":0.0029954794035660618,"rho":0.00007558378290015726,"breakevenPct":67.65624773633643},{"delta":0.15,"premium":0.475,"strike":41.9807048965679,"iv":3.991017306359624,"gamma":0.035358415186055356,"theta":-0.80146836450966,"vega":0.003970383123018019,"rho":0.00011956004057188762,"breakevenPct":28.65365120172092},{"delta":0.2,"premium":0.4561511558515069,"strike":38.11511558515069,"iv":2.7885955756193743,"gamma":0.06923355035650729,"theta":-0.6446414295946254,"vega":0.004714972126851539,"rho":0.00016409983639908504,"breakevenPct":16.882626487885453},{"delta":0.25,"premium":0.4301736290605372,"strike":35.51736290605372,"iv":1.8422275813921454,"gamma":0.10728590490176523,"theta":-0.4987008171156203,"vega":0.005401180162896618,"rho":0.00020881728320785,"breakevenPct":8.931928894285624},{"delta":0.3,"premium":0.7345954339186125,"strike":34.57589666586492,"iv":1.8093584375635419,"gamma":0.10981236702995523,"theta":-0.515161611374363,"vega":0.005545161208864887,"rho":0.00024482377378135585,"breakevenPct":7.001491211465226},{"delta":0.35,"premium":1.1211827832314207,"strike":34.046324954477505,"iv":2.0036632714399043,"gamma":0.10350405253157119,"theta":-0.5720092912185633,"vega":0.005554298229467401,"rho":0.00027866397528212325,"breakevenPct":6.568205265784622},{"delta":0.4,"premium":1.5077701325442296,"strike":33.51675324309009,"iv":2.197968105316267,"gamma":0.09719573803318712,"theta":-0.6288569710627636,"vega":0.0055634352500699156,"rho":0.00031250417678289064,"breakevenPct":6.134919320104015},{"delta":0.45,"premium":1.894357481857038,"strike":32.98718153170269,"iv":2.3922729391926296,"gamma":0.09088742353480309,"theta":-0.6857046509069639,"vega":0.005572572270672429,"rho":0.00034634437828365804,"breakevenPct":5.70163337442341},{"delta":0.5,"premium":2.280944831169846,"strike":32.45760982031528,"iv":2.586577773068992,"gamma":0.08457910903641903,"theta":-0.7425523307511641,"vega":0.005581709291274943,"rho":0.0003801845797844254,"breakevenPct":5.268347428742805},{"delta":0.55,"premium":2.6675321804826546,"strike":31.92803810892787,"iv":2.7808826069453545,"gamma":0.07827079453803498,"theta":-0.7994000105953645,"vega":0.005590846311877458,"rho":0.0004140247812851928,"breakevenPct":4.8350614830622},{"delta":0.6,"premium":3.0541195297954626,"strike":31.39846639754046,"iv":2.975187440821717,"gamma":0.07196248003965094,"theta":-0.8562476904395646,"vega":0.005599983332479972,"rho":0.0004478649827859601,"breakevenPct":4.401775537381594},{"delta":0.65,"premium":3.440706879108271,"strike":30.86889468615305,"iv":3.16949227469808,"gamma":0.06565416554126688,"theta":-0.913095370283765,"vega":0.0056091203530824855,"rho":0.0004817051842867275,"breakevenPct":3.968489591700988},{"delta":0.7,"premium":3.827294228421079,"strike":30.339322974765643,"iv":3.3637971085744423,"gamma":0.05934585104288285,"theta":-0.9699430501279651,"vega":0.005618257373685,"rho":0.0005155453857874949,"breakevenPct":3.5352036460203835},{"delta":0.75,"premium":4.9439417730374595,"strike":29.143899730997575,"iv":4.024529532126683,"gamma":0.04956705741138266,"theta":-1.0780763902380628,"vega":0.005381080373109213,"rho":0.000529852624716158,"breakevenPct":3.296489406166783},{"delta":0.8,"premium":7.362706754159615,"strike":26.76088004516294,"iv":5.5171707507225705,"gamma":0.03359840242142162,"theta":-1.2776815745940555,"vega":0.004704583733008695,"rho":0.0005093213512654745,"breakevenPct":3.404808482795624},{"delta":0.85,"premium":10.100620947639795,"strike":24.049379052360205,"iv":7.144820348511703,"gamma":0.019360297630618483,"theta":-1.4418260572822592,"vega":0.003969579292797695,"rho":0.0004810940461598232,"breakevenPct":3.4848484848484804},{"delta":0.9,"premium":13.072169630915905,"strike":21.077830369084094,"iv":8,"gamma":0.012722575546658805,"theta":-1.2146748291779892,"vega":0.0029655351577654193,"rho":0.00045459074481149074,"breakevenPct":3.4848484848484804}],"put":[{"delta":0.1,"premium":0.475,"strike":24.110147782372664,"iv":5.28730017288056,"gamma":0.01983780868928467,"theta":-0.8016402119995353,"vega":0.00299096490936409,"rho":-0.00010102345306239382,"breakevenPct":28.378340053416174},{"delta":0.15,"premium":0.23523394930778246,"strike":30.328134459827055,"iv":1.6493938061465472,"gamma":0.0764964702547172,"theta":-0.34395094108163043,"vega":0.003985374109380474,"rho":-0.00013895709003383249,"breakevenPct":8.809392392365837},{"delta":0.2,"premium":0.005,"strike":36.62242392825853,"iv":-2.092919242380109,"gamma":0.1402693235488368,"theta":0.1698124844441944,"vega":0.004958483626613726,"rho":-0.00017574974525732861,"breakevenPct":0},{"delta":0.25,"premium":0.005,"strike":42.91671339669,"iv":-5.835232290906763,"gamma":0.20404217684295634,"theta":0.6835759099700189,"vega":0.005931593143846977,"rho":-0.00021254240048082474,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":49.211002865121465,"iv":-9.577545339433415,"gamma":0.26781503013707586,"theta":1.1973393354958433,"vega":0.006904702661080227,"rho":-0.0002493350557043209,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":55.50529233355293,"iv":-13.31985838796007,"gamma":0.3315878834311954,"theta":1.7111027610216678,"vega":0.007877812178313478,"rho":-0.000286127710927817,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":61.79958180198441,"iv":-17.06217143648673,"gamma":0.395360736725315,"theta":2.224866186547493,"vega":0.00885092169554673,"rho":-0.00032292036615131313,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":68.09387127041589,"iv":-20.804484485013383,"gamma":0.45913359001943455,"theta":2.7386296120733173,"vega":0.009824031212779982,"rho":-0.00035971302137480926,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":74.38816073884735,"iv":-24.546797533540037,"gamma":0.5229064433135542,"theta":3.252393037599142,"vega":0.010797140730013232,"rho":-0.0003965056765983054,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":80.68245020727883,"iv":-28.28911058206669,"gamma":0.5866792966076738,"theta":3.7661564631249673,"vega":0.011770250247246485,"rho":-0.0004332983318218015,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":86.97673967571029,"iv":-32.031423630593345,"gamma":0.6504521499017932,"theta":4.279919888650791,"vega":0.012743359764479734,"rho":-0.00047009098704529765,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":93.27102914414176,"iv":-35.77373667912,"gamma":0.7142250031959129,"theta":4.793683314176616,"vega":0.013716469281712987,"rho":-0.0005068836422687938,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":99.56531861257322,"iv":-39.51604972764665,"gamma":0.7779978564900323,"theta":5.30744673970244,"vega":0.014689578798946236,"rho":-0.0005436762974922898,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":105.8596080810047,"iv":-43.25836277617331,"gamma":0.8417707097841519,"theta":5.8212101652282655,"vega":0.015662688316179486,"rho":-0.000580468952715786,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":112.15389754943617,"iv":-47.00067582469996,"gamma":0.9055435630782714,"theta":6.33497359075409,"vega":0.01663579783341274,"rho":-0.0006172616079392822,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":118.44818701786764,"iv":-50.742988873226615,"gamma":0.9693164163723911,"theta":6.848737016279914,"vega":0.017608907350645988,"rho":-0.0006540542631627782,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":124.74247648629911,"iv":-54.48530192175327,"gamma":1.0330892696665106,"theta":7.3625004418057385,"vega":0.01858201686787924,"rho":-0.0006908469183862743,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":54.85156175299102,"iv":6.743486872632037,"gamma":0.015260468398843896,"theta":-1.0339034747207574,"vega":0.0029954794035660618,"rho":0.00007558378290015726,"breakevenPct":67.65624773633643},{"delta":0.15,"premium":0.475,"strike":41.9807048965679,"iv":3.991017306359624,"gamma":0.035358415186055356,"theta":-0.80146836450966,"vega":0.003970383123018019,"rho":0.00011956004057188762,"breakevenPct":28.65365120172092},{"delta":0.2,"premium":0.4561511558515069,"strike":38.11511558515069,"iv":2.7885955756193743,"gamma":0.06923355035650729,"theta":-0.6446414295946254,"vega":0.004714972126851539,"rho":0.00016409983639908504,"breakevenPct":16.882626487885453},{"delta":0.25,"premium":0.4301736290605372,"strike":35.51736290605372,"iv":1.8422275813921454,"gamma":0.10728590490176523,"theta":-0.4987008171156203,"vega":0.005401180162896618,"rho":0.00020881728320785,"breakevenPct":8.931928894285624},{"delta":0.3,"premium":0.7345954339186125,"strike":34.57589666586492,"iv":1.8093584375635419,"gamma":0.10981236702995523,"theta":-0.515161611374363,"vega":0.005545161208864887,"rho":0.00024482377378135585,"breakevenPct":7.001491211465226},{"delta":0.35,"premium":1.1211827832314207,"strike":34.046324954477505,"iv":2.0036632714399043,"gamma":0.10350405253157119,"theta":-0.5720092912185633,"vega":0.005554298229467401,"rho":0.00027866397528212325,"breakevenPct":6.568205265784622},{"delta":0.4,"premium":1.5077701325442296,"strike":33.51675324309009,"iv":2.197968105316267,"gamma":0.09719573803318712,"theta":-0.6288569710627636,"vega":0.0055634352500699156,"rho":0.00031250417678289064,"breakevenPct":6.134919320104015},{"delta":0.45,"premium":1.894357481857038,"strike":32.98718153170269,"iv":2.3922729391926296,"gamma":0.09088742353480309,"theta":-0.6857046509069639,"vega":0.005572572270672429,"rho":0.00034634437828365804,"breakevenPct":5.70163337442341},{"delta":0.5,"premium":2.280944831169846,"strike":32.45760982031528,"iv":2.586577773068992,"gamma":0.08457910903641903,"theta":-0.7425523307511641,"vega":0.005581709291274943,"rho":0.0003801845797844254,"breakevenPct":5.268347428742805},{"delta":0.55,"premium":2.6675321804826546,"strike":31.92803810892787,"iv":2.7808826069453545,"gamma":0.07827079453803498,"theta":-0.7994000105953645,"vega":0.005590846311877458,"rho":0.0004140247812851928,"breakevenPct":4.8350614830622},{"delta":0.6,"premium":3.0541195297954626,"strike":31.39846639754046,"iv":2.975187440821717,"gamma":0.07196248003965094,"theta":-0.8562476904395646,"vega":0.005599983332479972,"rho":0.0004478649827859601,"breakevenPct":4.401775537381594},{"delta":0.65,"premium":3.440706879108271,"strike":30.86889468615305,"iv":3.16949227469808,"gamma":0.06565416554126688,"theta":-0.913095370283765,"vega":0.0056091203530824855,"rho":0.0004817051842867275,"breakevenPct":3.968489591700988},{"delta":0.7,"premium":3.827294228421079,"strike":30.339322974765643,"iv":3.3637971085744423,"gamma":0.05934585104288285,"theta":-0.9699430501279651,"vega":0.005618257373685,"rho":0.0005155453857874949,"breakevenPct":3.5352036460203835},{"delta":0.75,"premium":4.9439417730374595,"strike":29.143899730997575,"iv":4.024529532126683,"gamma":0.04956705741138266,"theta":-1.0780763902380628,"vega":0.005381080373109213,"rho":0.000529852624716158,"breakevenPct":3.296489406166783},{"delta":0.8,"premium":7.362706754159615,"strike":26.76088004516294,"iv":5.5171707507225705,"gamma":0.03359840242142162,"theta":-1.2776815745940555,"vega":0.004704583733008695,"rho":0.0005093213512654745,"breakevenPct":3.404808482795624},{"delta":0.85,"premium":10.100620947639795,"strike":24.049379052360205,"iv":7.144820348511703,"gamma":0.019360297630618483,"theta":-1.4418260572822592,"vega":0.003969579292797695,"rho":0.0004810940461598232,"breakevenPct":3.4848484848484804},{"delta":0.9,"premium":13.072169630915905,"strike":21.077830369084094,"iv":8,"gamma":0.012722575546658805,"theta":-1.2146748291779892,"vega":0.0029655351577654193,"rho":0.00045459074481149074,"breakevenPct":3.4848484848484804}],"put":[{"delta":0.1,"premium":0.475,"strike":24.110147782372664,"iv":5.28730017288056,"gamma":0.01983780868928467,"theta":-0.8016402119995353,"vega":0.00299096490936409,"rho":-0.00010102345306239382,"breakevenPct":28.378340053416174},{"delta":0.15,"premium":0.23523394930778246,"strike":30.328134459827055,"iv":1.6493938061465472,"gamma":0.0764964702547172,"theta":-0.34395094108163043,"vega":0.003985374109380474,"rho":-0.00013895709003383249,"breakevenPct":8.809392392365837},{"delta":0.2,"premium":0.005,"strike":36.62242392825853,"iv":-2.092919242380109,"gamma":0.1402693235488368,"theta":0.1698124844441944,"vega":0.004958483626613726,"rho":-0.00017574974525732861,"breakevenPct":0},{"delta":0.25,"premium":0.005,"strike":42.91671339669,"iv":-5.835232290906763,"gamma":0.20404217684295634,"theta":0.6835759099700189,"vega":0.005931593143846977,"rho":-0.00021254240048082474,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":49.211002865121465,"iv":-9.577545339433415,"gamma":0.26781503013707586,"theta":1.1973393354958433,"vega":0.006904702661080227,"rho":-0.0002493350557043209,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":55.50529233355293,"iv":-13.31985838796007,"gamma":0.3315878834311954,"theta":1.7111027610216678,"vega":0.007877812178313478,"rho":-0.000286127710927817,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":61.79958180198441,"iv":-17.06217143648673,"gamma":0.395360736725315,"theta":2.224866186547493,"vega":0.00885092169554673,"rho":-0.00032292036615131313,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":68.09387127041589,"iv":-20.804484485013383,"gamma":0.45913359001943455,"theta":2.7386296120733173,"vega":0.009824031212779982,"rho":-0.00035971302137480926,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":74.38816073884735,"iv":-24.546797533540037,"gamma":0.5229064433135542,"theta":3.252393037599142,"vega":0.010797140730013232,"rho":-0.0003965056765983054,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":80.68245020727883,"iv":-28.28911058206669,"gamma":0.5866792966076738,"theta":3.7661564631249673,"vega":0.011770250247246485,"rho":-0.0004332983318218015,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":86.97673967571029,"iv":-32.031423630593345,"gamma":0.6504521499017932,"theta":4.279919888650791,"vega":0.012743359764479734,"rho":-0.00047009098704529765,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":93.27102914414176,"iv":-35.77373667912,"gamma":0.7142250031959129,"theta":4.793683314176616,"vega":0.013716469281712987,"rho":-0.0005068836422687938,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":99.56531861257322,"iv":-39.51604972764665,"gamma":0.7779978564900323,"theta":5.30744673970244,"vega":0.014689578798946236,"rho":-0.0005436762974922898,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":105.8596080810047,"iv":-43.25836277617331,"gamma":0.8417707097841519,"theta":5.8212101652282655,"vega":0.015662688316179486,"rho":-0.000580468952715786,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":112.15389754943617,"iv":-47.00067582469996,"gamma":0.9055435630782714,"theta":6.33497359075409,"vega":0.01663579783341274,"rho":-0.0006172616079392822,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":118.44818701786764,"iv":-50.742988873226615,"gamma":0.9693164163723911,"theta":6.848737016279914,"vega":0.017608907350645988,"rho":-0.0006540542631627782,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":124.74247648629911,"iv":-54.48530192175327,"gamma":1.0330892696665106,"theta":7.3625004418057385,"vega":0.01858201686787924,"rho":-0.0006908469183862743,"breakevenPct":0}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}