{"symbol":"BCD","url":"https://intraalpha.com/companies/BCD","capturedAt":"2026-10-22T14:37:59.391Z","state":"ready","quote":{"symbol":"BCD","last_price":38.759,"prev_close":39,"regular_close":38.759,"change":-0.241,"change_pct":-0.6179,"regular_change":-0.241,"regular_change_pct":-0.6179,"extended_change":0,"extended_change_pct":0,"bid":38.69,"ask":38.74,"bid_size":200,"ask_size":200,"volume":14412,"vwap":38.923444,"open":38.98,"high":39,"low":38.75,"close":38.759,"trade_count":88,"last_trade_at":"2026-10-22T14:30:22.988145315Z","last_quote_at":"2026-10-22T14:37:55.508118588Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:37:49.593741055-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":440000000,"net_expense_ratio":0.003,"portfolio_turnover":null,"dividend_yield":0.1103,"inception_date":"2017-03-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:37:57.098529+00:00"},"optionObservedAt":"2026-10-22T14:23:04.692Z","bars":[{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-15T13:25:00Z","v":201,"vw":39.17},{"c":39.16,"h":39.16,"l":39.16,"n":6,"o":39.16,"t":"2026-10-15T13:30:00Z","v":1521,"vw":39.16},{"c":39.08,"h":39.08,"l":39.08,"n":2,"o":39.08,"t":"2026-10-15T13:40:00Z","v":151,"vw":39.08},{"c":39,"h":39,"l":39,"n":11,"o":39,"t":"2026-10-15T13:50:00Z","v":281,"vw":39},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-15T14:05:00Z","v":368,"vw":39.1},{"c":39.1699,"h":39.17,"l":39.0901,"n":4,"o":39.0901,"t":"2026-10-15T14:10:00Z","v":1908,"vw":39.16579},{"c":39.135,"h":39.135,"l":39.135,"n":1,"o":39.135,"t":"2026-10-15T14:15:00Z","v":102,"vw":39.135},{"c":39.165,"h":39.165,"l":39.165,"n":1,"o":39.165,"t":"2026-10-15T14:30:00Z","v":116,"vw":39.165},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-15T14:40:00Z","v":1274,"vw":39.18},{"c":39.185,"h":39.185,"l":39.185,"n":1,"o":39.185,"t":"2026-10-15T14:45:00Z","v":328,"vw":39.185},{"c":39.16,"h":39.16,"l":39.16,"n":8,"o":39.16,"t":"2026-10-15T14:50:00Z","v":378,"vw":39.16},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-10-15T15:10:00Z","v":342,"vw":39.19},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-15T15:25:00Z","v":108,"vw":39.22},{"c":39.18,"h":39.18,"l":39.18,"n":3,"o":39.18,"t":"2026-10-15T15:45:00Z","v":511,"vw":39.18},{"c":39.249,"h":39.249,"l":39.249,"n":2,"o":39.249,"t":"2026-10-15T15:50:00Z","v":179,"vw":39.249},{"c":39.225,"h":39.225,"l":39.225,"n":1,"o":39.225,"t":"2026-10-15T15:55:00Z","v":509,"vw":39.225},{"c":39.185,"h":39.21,"l":39.185,"n":12,"o":39.21,"t":"2026-10-15T16:00:00Z","v":1001,"vw":39.192778},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-15T16:10:00Z","v":3735,"vw":39.18},{"c":39.185,"h":39.185,"l":39.185,"n":3,"o":39.185,"t":"2026-10-15T16:15:00Z","v":251,"vw":39.185},{"c":39.1554,"h":39.1554,"l":39.1554,"n":2,"o":39.1554,"t":"2026-10-15T16:20:00Z","v":348,"vw":39.1554},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-15T16:35:00Z","v":1762,"vw":39.15},{"c":39.095,"h":39.095,"l":39.095,"n":1,"o":39.095,"t":"2026-10-15T17:10:00Z","v":219,"vw":39.095},{"c":39.15,"h":39.15,"l":39.15,"n":3,"o":39.15,"t":"2026-10-15T17:45:00Z","v":213,"vw":39.15},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-15T18:05:00Z","v":181,"vw":39.11},{"c":39.105,"h":39.105,"l":39.105,"n":1,"o":39.105,"t":"2026-10-15T18:25:00Z","v":1000,"vw":39.105},{"c":39.1,"h":39.1,"l":39.1,"n":4,"o":39.1,"t":"2026-10-15T18:30:00Z","v":262,"vw":39.1},{"c":39.11,"h":39.11,"l":39.085,"n":2,"o":39.085,"t":"2026-10-15T18:55:00Z","v":500,"vw":39.09},{"c":39.085,"h":39.085,"l":39.085,"n":2,"o":39.085,"t":"2026-10-15T19:00:00Z","v":226,"vw":39.085},{"c":39.0602,"h":39.0602,"l":39.0602,"n":1,"o":39.0602,"t":"2026-10-15T19:05:00Z","v":137,"vw":39.0602},{"c":39.13,"h":39.13,"l":39.12,"n":5,"o":39.12,"t":"2026-10-15T19:10:00Z","v":558,"vw":39.125506},{"c":39.14,"h":39.14,"l":39.095,"n":2,"o":39.095,"t":"2026-10-15T19:20:00Z","v":220,"vw":39.119545},{"c":39.095,"h":39.095,"l":39.095,"n":1,"o":39.095,"t":"2026-10-15T19:25:00Z","v":207,"vw":39.095},{"c":39.095,"h":39.095,"l":39.095,"n":4,"o":39.095,"t":"2026-10-15T19:30:00Z","v":175,"vw":39.095},{"c":39.095,"h":39.095,"l":39.095,"n":5,"o":39.095,"t":"2026-10-15T19:35:00Z","v":897,"vw":39.095},{"c":39.12,"h":39.12,"l":39.1132,"n":5,"o":39.1132,"t":"2026-10-15T19:40:00Z","v":818,"vw":39.11415},{"c":39.1,"h":39.11,"l":39.09,"n":30,"o":39.1,"t":"2026-10-15T19:55:00Z","v":1947,"vw":39.097712},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-16T13:00:00Z","v":140,"vw":39.1},{"c":39.08,"h":39.08,"l":39.08,"n":4,"o":39.08,"t":"2026-10-16T13:30:00Z","v":516,"vw":39.08},{"c":39.0731,"h":39.0731,"l":39.065,"n":2,"o":39.065,"t":"2026-10-16T13:40:00Z","v":236,"vw":39.068981},{"c":39.035,"h":39.035,"l":39.035,"n":1,"o":39.035,"t":"2026-10-16T13:55:00Z","v":205,"vw":39.035},{"c":39.036,"h":39.036,"l":38.96,"n":5,"o":38.96,"t":"2026-10-16T14:10:00Z","v":1561,"vw":39.023046},{"c":39.06,"h":39.06,"l":39.01,"n":5,"o":39.01,"t":"2026-10-16T14:15:00Z","v":1647,"vw":39.039461},{"c":39.015,"h":39.015,"l":39.015,"n":1,"o":39.015,"t":"2026-10-16T14:20:00Z","v":300,"vw":39.015},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-16T14:50:00Z","v":338,"vw":39.1},{"c":39.03,"h":39.065,"l":39.03,"n":13,"o":39.065,"t":"2026-10-16T15:05:00Z","v":1963,"vw":39.038264},{"c":38.9902,"h":38.9902,"l":38.9902,"n":1,"o":38.9902,"t":"2026-10-16T15:20:00Z","v":162,"vw":38.9902},{"c":39.015,"h":39.015,"l":39.015,"n":1,"o":39.015,"t":"2026-10-16T15:25:00Z","v":150,"vw":39.015},{"c":39.0182,"h":39.0182,"l":39.0182,"n":1,"o":39.0182,"t":"2026-10-16T15:35:00Z","v":1101,"vw":39.0182},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-16T15:45:00Z","v":2500,"vw":39.05},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-16T15:55:00Z","v":767,"vw":39.04},{"c":39.23,"h":39.25,"l":39.23,"n":8,"o":39.25,"t":"2026-10-16T16:40:00Z","v":1098,"vw":39.246172},{"c":39.255,"h":39.255,"l":39.255,"n":2,"o":39.255,"t":"2026-10-16T16:45:00Z","v":637,"vw":39.255},{"c":39.22,"h":39.2201,"l":39.22,"n":5,"o":39.22,"t":"2026-10-16T17:05:00Z","v":401,"vw":39.220025},{"c":39.22,"h":39.22,"l":39.22,"n":5,"o":39.22,"t":"2026-10-16T17:15:00Z","v":218,"vw":39.22},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-16T17:40:00Z","v":139,"vw":39.23},{"c":39.235,"h":39.235,"l":39.235,"n":3,"o":39.235,"t":"2026-10-16T17:50:00Z","v":1291,"vw":39.235},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-16T18:10:00Z","v":762,"vw":39.26},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-16T18:50:00Z","v":200,"vw":39.3},{"c":39.28,"h":39.29,"l":39.28,"n":11,"o":39.28,"t":"2026-10-16T19:00:00Z","v":1671,"vw":39.28265},{"c":39.3099,"h":39.3099,"l":39.3099,"n":39,"o":39.3099,"t":"2026-10-16T19:05:00Z","v":685,"vw":39.3099},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-16T19:15:00Z","v":145,"vw":39.32},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-16T19:30:00Z","v":1023,"vw":39.3},{"c":39.319,"h":39.319,"l":39.319,"n":2,"o":39.319,"t":"2026-10-16T19:40:00Z","v":255,"vw":39.319},{"c":39.3126,"h":39.3126,"l":39.3126,"n":2,"o":39.3126,"t":"2026-10-16T19:45:00Z","v":174,"vw":39.3126},{"c":39.31,"h":39.31,"l":39.31,"n":9,"o":39.31,"t":"2026-10-16T19:50:00Z","v":709,"vw":39.31},{"c":39.31,"h":39.325,"l":39.31,"n":18,"o":39.325,"t":"2026-10-16T19:55:00Z","v":1493,"vw":39.32095},{"c":39.448,"h":39.448,"l":39.31,"n":16,"o":39.4475,"t":"2026-10-16T21:50:00Z","v":990,"vw":39.388786},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T23:10:00Z","v":253,"vw":39.45},{"c":39.29,"h":39.29,"l":39.29,"n":11,"o":39.29,"t":"2026-10-19T13:30:00Z","v":1568,"vw":39.29},{"c":39.15,"h":39.21,"l":39.15,"n":3,"o":39.21,"t":"2026-10-19T13:50:00Z","v":805,"vw":39.157631},{"c":39.12,"h":39.12,"l":39.12,"n":4,"o":39.12,"t":"2026-10-19T13:55:00Z","v":388,"vw":39.12},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-19T14:00:00Z","v":777,"vw":39.11},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-19T14:10:00Z","v":119,"vw":39.17},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-10-19T14:15:00Z","v":979,"vw":39.19},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-19T14:20:00Z","v":459,"vw":39.14},{"c":39.18,"h":39.18,"l":39.18,"n":3,"o":39.18,"t":"2026-10-19T14:25:00Z","v":36378,"vw":39.18},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-19T14:35:00Z","v":579,"vw":39.18},{"c":39.18,"h":39.18,"l":39.18,"n":2,"o":39.18,"t":"2026-10-19T14:40:00Z","v":118,"vw":39.18},{"c":39.1501,"h":39.1501,"l":39.1501,"n":1,"o":39.1501,"t":"2026-10-19T14:50:00Z","v":252,"vw":39.1501},{"c":39.12,"h":39.13,"l":39.12,"n":8,"o":39.13,"t":"2026-10-19T15:15:00Z","v":397,"vw":39.123333},{"c":39.1595,"h":39.1595,"l":39.1001,"n":2,"o":39.1001,"t":"2026-10-19T15:25:00Z","v":591,"vw":39.138393},{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-19T15:30:00Z","v":269,"vw":39.17},{"c":39.18,"h":39.18,"l":39.18,"n":2,"o":39.18,"t":"2026-10-19T15:50:00Z","v":382,"vw":39.18},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-19T16:10:00Z","v":189,"vw":39.28},{"c":39.29,"h":39.29,"l":39.29,"n":2,"o":39.29,"t":"2026-10-19T16:30:00Z","v":122,"vw":39.29},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-19T16:35:00Z","v":763,"vw":39.28},{"c":39.2643,"h":39.2643,"l":39.2643,"n":2,"o":39.2643,"t":"2026-10-19T16:55:00Z","v":605,"vw":39.2643},{"c":39.2703,"h":39.2703,"l":39.2703,"n":3,"o":39.2703,"t":"2026-10-19T17:00:00Z","v":168,"vw":39.2703},{"c":39.285,"h":39.305,"l":39.285,"n":5,"o":39.305,"t":"2026-10-19T17:05:00Z","v":862,"vw":39.298885},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-19T17:10:00Z","v":649,"vw":39.3},{"c":39.285,"h":39.285,"l":39.285,"n":3,"o":39.285,"t":"2026-10-19T17:15:00Z","v":665,"vw":39.285},{"c":39.2772,"h":39.2772,"l":39.2772,"n":1,"o":39.2772,"t":"2026-10-19T17:20:00Z","v":278,"vw":39.2772},{"c":39.315,"h":39.34,"l":39.315,"n":4,"o":39.34,"t":"2026-10-19T17:50:00Z","v":421,"vw":39.323333},{"c":39.305,"h":39.305,"l":39.305,"n":1,"o":39.305,"t":"2026-10-19T17:55:00Z","v":217,"vw":39.305},{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-19T19:05:00Z","v":296,"vw":39.17},{"c":39.1813,"h":39.1813,"l":39.1813,"n":1,"o":39.1813,"t":"2026-10-19T19:10:00Z","v":100,"vw":39.1813},{"c":39.205,"h":39.205,"l":39.1605,"n":2,"o":39.1605,"t":"2026-10-19T19:15:00Z","v":637,"vw":39.195429},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-19T19:25:00Z","v":125,"vw":39.2},{"c":39.23,"h":39.23,"l":39.22,"n":6,"o":39.22,"t":"2026-10-19T19:35:00Z","v":666,"vw":39.221626},{"c":39.2393,"h":39.2393,"l":39.2393,"n":4,"o":39.2393,"t":"2026-10-19T19:45:00Z","v":271,"vw":39.2393},{"c":39.23,"h":39.2869,"l":39.23,"n":14,"o":39.2869,"t":"2026-10-19T19:50:00Z","v":1321,"vw":39.258221},{"c":39.21,"h":39.21,"l":39.21,"n":5,"o":39.21,"t":"2026-10-19T19:55:00Z","v":224,"vw":39.21},{"c":39.24,"h":39.24,"l":39.24,"n":4,"o":39.24,"t":"2026-10-19T20:00:00Z","v":189,"vw":39.24},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-10-20T13:30:00Z","v":434,"vw":39.17},{"c":39.17,"h":39.17,"l":39.17,"n":9,"o":39.17,"t":"2026-10-20T13:35:00Z","v":713,"vw":39.17},{"c":39.165,"h":39.165,"l":39.165,"n":1,"o":39.165,"t":"2026-10-20T13:40:00Z","v":100,"vw":39.165},{"c":39.11,"h":39.14,"l":39.11,"n":5,"o":39.14,"t":"2026-10-20T14:10:00Z","v":2070,"vw":39.137057},{"c":39,"h":39,"l":39,"n":15,"o":39,"t":"2026-10-20T14:20:00Z","v":643,"vw":39},{"c":38.98,"h":38.98,"l":38.98,"n":4,"o":38.98,"t":"2026-10-20T14:25:00Z","v":339,"vw":38.98},{"c":38.93,"h":38.93,"l":38.93,"n":2,"o":38.93,"t":"2026-10-20T14:30:00Z","v":159,"vw":38.93},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-10-20T14:45:00Z","v":152,"vw":38.82},{"c":38.92,"h":38.92,"l":38.91,"n":9,"o":38.91,"t":"2026-10-20T15:00:00Z","v":1193,"vw":38.911603},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-20T15:35:00Z","v":1180,"vw":38.94},{"c":38.989,"h":38.989,"l":38.989,"n":1,"o":38.989,"t":"2026-10-20T15:45:00Z","v":250,"vw":38.989},{"c":38.99,"h":38.99,"l":38.99,"n":6,"o":38.99,"t":"2026-10-20T15:55:00Z","v":985,"vw":38.99},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-20T16:00:00Z","v":300,"vw":38.98},{"c":38.9999,"h":39,"l":38.9999,"n":2,"o":39,"t":"2026-10-20T16:05:00Z","v":200,"vw":38.99995},{"c":38.9791,"h":38.9791,"l":38.9791,"n":2,"o":38.9791,"t":"2026-10-20T16:20:00Z","v":431,"vw":38.9791},{"c":39.005,"h":39.005,"l":39.005,"n":2,"o":39.005,"t":"2026-10-20T16:25:00Z","v":184,"vw":39.005},{"c":39.066,"h":39.066,"l":39.066,"n":1,"o":39.066,"t":"2026-10-20T17:05:00Z","v":207,"vw":39.066},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-20T17:10:00Z","v":433,"vw":39},{"c":39.04,"h":39.07,"l":39.04,"n":4,"o":39.07,"t":"2026-10-20T17:20:00Z","v":425,"vw":39.061509},{"c":38.99,"h":39.0075,"l":38.99,"n":20,"o":39.0075,"t":"2026-10-20T18:00:00Z","v":1229,"vw":38.99928},{"c":38.9613,"h":38.9613,"l":38.9613,"n":1,"o":38.9613,"t":"2026-10-20T18:05:00Z","v":141,"vw":38.9613},{"c":39.005,"h":39.005,"l":39.005,"n":1,"o":39.005,"t":"2026-10-20T18:15:00Z","v":100,"vw":39.005},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-20T18:45:00Z","v":173,"vw":39},{"c":39.045,"h":39.045,"l":39.045,"n":3,"o":39.045,"t":"2026-10-20T19:00:00Z","v":155,"vw":39.045},{"c":39.045,"h":39.045,"l":39.045,"n":1,"o":39.045,"t":"2026-10-20T19:05:00Z","v":100,"vw":39.045},{"c":39.045,"h":39.07,"l":39.045,"n":5,"o":39.07,"t":"2026-10-20T19:10:00Z","v":687,"vw":39.055997},{"c":39.079,"h":39.079,"l":39.076,"n":9,"o":39.079,"t":"2026-10-20T19:25:00Z","v":2265,"vw":39.078844},{"c":39.07,"h":39.07,"l":39.01,"n":13,"o":39.01,"t":"2026-10-20T19:55:00Z","v":712,"vw":39.023333},{"c":38.9,"h":38.91,"l":38.9,"n":7,"o":38.91,"t":"2026-10-21T13:30:00Z","v":1958,"vw":38.908667},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-21T13:35:00Z","v":218,"vw":38.84},{"c":38.8599,"h":38.8599,"l":38.8599,"n":1,"o":38.8599,"t":"2026-10-21T13:45:00Z","v":150,"vw":38.8599},{"c":38.825,"h":38.849,"l":38.825,"n":13,"o":38.84,"t":"2026-10-21T14:00:00Z","v":2064,"vw":38.841614},{"c":38.8001,"h":38.87,"l":38.8001,"n":16,"o":38.869,"t":"2026-10-21T14:05:00Z","v":2784,"vw":38.859475},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-21T14:25:00Z","v":108,"vw":38.9},{"c":38.93,"h":38.93,"l":38.93,"n":3,"o":38.93,"t":"2026-10-21T14:45:00Z","v":119,"vw":38.93},{"c":38.94,"h":38.94,"l":38.92,"n":8,"o":38.935,"t":"2026-10-21T15:05:00Z","v":943,"vw":38.931674},{"c":38.92,"h":38.92,"l":38.92,"n":5,"o":38.92,"t":"2026-10-21T15:10:00Z","v":242,"vw":38.92},{"c":38.9592,"h":38.9592,"l":38.9592,"n":1,"o":38.9592,"t":"2026-10-21T15:20:00Z","v":300,"vw":38.9592},{"c":38.85,"h":38.85,"l":38.85,"n":7,"o":38.85,"t":"2026-10-21T15:30:00Z","v":538,"vw":38.85},{"c":38.8521,"h":38.8521,"l":38.8521,"n":3,"o":38.8521,"t":"2026-10-21T15:40:00Z","v":1137,"vw":38.8521},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-10-21T15:45:00Z","v":460,"vw":38.875},{"c":38.8694,"h":38.8694,"l":38.8694,"n":1,"o":38.8694,"t":"2026-10-21T16:00:00Z","v":448,"vw":38.8694},{"c":38.88,"h":38.88,"l":38.88,"n":4,"o":38.88,"t":"2026-10-21T16:10:00Z","v":132,"vw":38.88},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-21T16:15:00Z","v":125,"vw":38.86},{"c":38.879,"h":38.879,"l":38.87,"n":2,"o":38.87,"t":"2026-10-21T16:20:00Z","v":2000,"vw":38.8781},{"c":38.89,"h":38.89,"l":38.86,"n":8,"o":38.86,"t":"2026-10-21T16:25:00Z","v":914,"vw":38.873066},{"c":38.89,"h":38.89,"l":38.89,"n":3,"o":38.89,"t":"2026-10-21T16:30:00Z","v":175,"vw":38.89},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-21T16:35:00Z","v":100,"vw":38.86},{"c":38.85,"h":38.85,"l":38.82,"n":2,"o":38.82,"t":"2026-10-21T16:40:00Z","v":384,"vw":38.835},{"c":38.8721,"h":38.8721,"l":38.8721,"n":1,"o":38.8721,"t":"2026-10-21T16:50:00Z","v":511,"vw":38.8721},{"c":38.83,"h":38.83,"l":38.83,"n":1,"o":38.83,"t":"2026-10-21T17:00:00Z","v":100,"vw":38.83},{"c":38.855,"h":38.855,"l":38.855,"n":1,"o":38.855,"t":"2026-10-21T17:20:00Z","v":103,"vw":38.855},{"c":38.85,"h":38.87,"l":38.85,"n":5,"o":38.87,"t":"2026-10-21T17:25:00Z","v":1344,"vw":38.85912},{"c":38.86,"h":38.86,"l":38.86,"n":2,"o":38.86,"t":"2026-10-21T17:35:00Z","v":230,"vw":38.86},{"c":38.85,"h":38.85,"l":38.83,"n":5,"o":38.83,"t":"2026-10-21T17:55:00Z","v":1036,"vw":38.831951},{"c":38.85,"h":38.89,"l":38.85,"n":6,"o":38.89,"t":"2026-10-21T18:30:00Z","v":494,"vw":38.87975},{"c":38.86,"h":38.86,"l":38.86,"n":3,"o":38.86,"t":"2026-10-21T18:35:00Z","v":200,"vw":38.86},{"c":38.88,"h":38.88,"l":38.88,"n":4,"o":38.88,"t":"2026-10-21T18:45:00Z","v":262,"vw":38.88},{"c":38.9199,"h":38.92,"l":38.895,"n":3,"o":38.895,"t":"2026-10-21T18:50:00Z","v":900,"vw":38.917178},{"c":38.94,"h":38.94,"l":38.92,"n":3,"o":38.92,"t":"2026-10-21T18:55:00Z","v":510,"vw":38.926078},{"c":38.93,"h":38.93,"l":38.93,"n":4,"o":38.93,"t":"2026-10-21T19:00:00Z","v":571,"vw":38.93},{"c":38.9,"h":38.9304,"l":38.9,"n":13,"o":38.9304,"t":"2026-10-21T19:30:00Z","v":686,"vw":38.905482},{"c":38.9003,"h":38.935,"l":38.9003,"n":6,"o":38.935,"t":"2026-10-21T19:50:00Z","v":1042,"vw":38.917377},{"c":38.94,"h":38.95,"l":38.94,"n":8,"o":38.95,"t":"2026-10-21T19:55:00Z","v":1113,"vw":38.948881},{"c":39,"h":39,"l":39,"n":6,"o":39,"t":"2026-10-21T20:00:00Z","v":175,"vw":39},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-22T13:25:00Z","v":400,"vw":38.97},{"c":38.95,"h":39,"l":38.945,"n":9,"o":38.98,"t":"2026-10-22T13:30:00Z","v":7962,"vw":38.980164},{"c":38.92,"h":38.98,"l":38.92,"n":22,"o":38.97,"t":"2026-10-22T13:35:00Z","v":1385,"vw":38.939475},{"c":38.905,"h":38.93,"l":38.905,"n":9,"o":38.93,"t":"2026-10-22T13:40:00Z","v":579,"vw":38.915965},{"c":38.88,"h":38.88,"l":38.88,"n":3,"o":38.88,"t":"2026-10-22T13:45:00Z","v":700,"vw":38.88},{"c":38.8602,"h":38.8602,"l":38.835,"n":3,"o":38.835,"t":"2026-10-22T13:50:00Z","v":328,"vw":38.844787},{"c":38.8199,"h":38.83,"l":38.8199,"n":5,"o":38.83,"t":"2026-10-22T14:10:00Z","v":928,"vw":38.825043},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-22T14:15:00Z","v":447,"vw":38.8},{"c":38.769,"h":38.77,"l":38.75,"n":8,"o":38.77,"t":"2026-10-22T14:25:00Z","v":1254,"vw":38.765068},{"c":38.759,"h":38.759,"l":38.759,"n":4,"o":38.759,"t":"2026-10-22T14:30:00Z","v":160,"vw":38.759}],"history":[{"c":32.33,"h":32.52,"l":32.2802,"n":310,"o":32.44,"t":"2024-10-21T04:00:00Z","v":59509,"vw":32.347448},{"c":32.73,"h":32.76,"l":32.548,"n":296,"o":32.55,"t":"2024-10-22T04:00:00Z","v":79303,"vw":32.714077},{"c":32.63,"h":32.6599,"l":32.5001,"n":237,"o":32.6,"t":"2024-10-23T04:00:00Z","v":32578,"vw":32.595218},{"c":32.6962,"h":32.8912,"l":32.5,"n":179,"o":32.77,"t":"2024-10-24T04:00:00Z","v":35735,"vw":32.667051},{"c":32.77,"h":32.8,"l":32.63,"n":272,"o":32.68,"t":"2024-10-25T04:00:00Z","v":50292,"vw":32.711431},{"c":32.25,"h":32.28,"l":32.1913,"n":522,"o":32.26,"t":"2024-10-28T04:00:00Z","v":70091,"vw":32.227314},{"c":32.32,"h":32.33,"l":32.18,"n":190,"o":32.25,"t":"2024-10-29T04:00:00Z","v":20760,"vw":32.273464},{"c":32.412,"h":32.45,"l":32.2525,"n":252,"o":32.3,"t":"2024-10-30T04:00:00Z","v":25619,"vw":32.393301},{"c":32.32,"h":32.37,"l":32.16,"n":212,"o":32.37,"t":"2024-10-31T04:00:00Z","v":29239,"vw":32.24296},{"c":32.16,"h":32.4873,"l":32.1244,"n":282,"o":32.43,"t":"2024-11-01T04:00:00Z","v":40702,"vw":32.237177},{"c":32.43,"h":32.48,"l":32.33,"n":171,"o":32.33,"t":"2024-11-04T05:00:00Z","v":25033,"vw":32.419109},{"c":32.49,"h":32.6396,"l":32.47,"n":206,"o":32.61,"t":"2024-11-05T05:00:00Z","v":36714,"vw":32.560757},{"c":32.2,"h":32.26,"l":31.86,"n":315,"o":31.92,"t":"2024-11-06T05:00:00Z","v":40409,"vw":32.12912},{"c":32.6393,"h":32.65,"l":32.3697,"n":198,"o":32.41,"t":"2024-11-07T05:00:00Z","v":21334,"vw":32.530187},{"c":32.25,"h":32.455,"l":32.21,"n":443,"o":32.4,"t":"2024-11-08T05:00:00Z","v":93963,"vw":32.25319},{"c":32.01,"h":32.07,"l":31.89,"n":248,"o":32.06,"t":"2024-11-11T05:00:00Z","v":38563,"vw":31.971347},{"c":31.76,"h":31.9555,"l":31.73,"n":259,"o":31.94,"t":"2024-11-12T05:00:00Z","v":43886,"vw":31.86552},{"c":31.6758,"h":31.76,"l":31.56,"n":204,"o":31.7,"t":"2024-11-13T05:00:00Z","v":58323,"vw":31.642917},{"c":31.53,"h":31.77,"l":31.51,"n":215,"o":31.77,"t":"2024-11-14T05:00:00Z","v":44661,"vw":31.651879},{"c":31.51,"h":31.705,"l":31.51,"n":389,"o":31.61,"t":"2024-11-15T05:00:00Z","v":198526,"vw":31.53668},{"c":32.06,"h":32.07,"l":31.63,"n":210,"o":31.63,"t":"2024-11-18T05:00:00Z","v":55572,"vw":31.977001},{"c":32.16,"h":32.1965,"l":32.09,"n":183,"o":32.14,"t":"2024-11-19T05:00:00Z","v":180981,"vw":32.133201},{"c":32.28,"h":32.3338,"l":32.19,"n":173,"o":32.26,"t":"2024-11-20T05:00:00Z","v":24511,"vw":32.233684},{"c":32.33,"h":32.41,"l":32.272,"n":157,"o":32.41,"t":"2024-11-21T05:00:00Z","v":24496,"vw":32.333668},{"c":32.47,"h":32.4899,"l":32.21,"n":210,"o":32.25,"t":"2024-11-22T05:00:00Z","v":68860,"vw":32.329165},{"c":32.18,"h":32.375,"l":32.1059,"n":221,"o":32.3,"t":"2024-11-25T05:00:00Z","v":31975,"vw":32.221188},{"c":32.27,"h":32.345,"l":32.15,"n":155,"o":32.33,"t":"2024-11-26T05:00:00Z","v":13307,"vw":32.243585},{"c":32.145,"h":32.2919,"l":32.0818,"n":158,"o":32.17,"t":"2024-11-27T05:00:00Z","v":16285,"vw":32.150854},{"c":32.24,"h":32.34,"l":32.2273,"n":136,"o":32.25,"t":"2024-11-29T05:00:00Z","v":16757,"vw":32.288157},{"c":31.91,"h":32.05,"l":31.89,"n":265,"o":32.02,"t":"2024-12-02T05:00:00Z","v":38949,"vw":31.965679},{"c":32.115,"h":32.1999,"l":32.044,"n":143,"o":32.14,"t":"2024-12-03T05:00:00Z","v":16956,"vw":32.122481},{"c":32.1,"h":32.2,"l":32.03,"n":205,"o":32.15,"t":"2024-12-04T05:00:00Z","v":32306,"vw":32.092762},{"c":32.16,"h":32.19,"l":32.04,"n":153,"o":32.18,"t":"2024-12-05T05:00:00Z","v":16522,"vw":32.12663},{"c":32.07,"h":32.17,"l":32.01,"n":222,"o":32.04,"t":"2024-12-06T05:00:00Z","v":27504,"vw":32.086591},{"c":32.33,"h":32.5189,"l":32.33,"n":190,"o":32.42,"t":"2024-12-09T05:00:00Z","v":28571,"vw":32.441724},{"c":32.5147,"h":32.56,"l":32.4,"n":253,"o":32.4,"t":"2024-12-10T05:00:00Z","v":40271,"vw":32.502475},{"c":32.67,"h":32.7477,"l":32.55,"n":202,"o":32.58,"t":"2024-12-11T05:00:00Z","v":23148,"vw":32.692082},{"c":32.48,"h":32.55,"l":32.3739,"n":198,"o":32.5,"t":"2024-12-12T05:00:00Z","v":72085,"vw":32.407797},{"c":32.3,"h":32.3963,"l":32.3,"n":218,"o":32.34,"t":"2024-12-13T05:00:00Z","v":131813,"vw":32.373427},{"c":32.17,"h":32.34,"l":32.17,"n":252,"o":32.32,"t":"2024-12-16T05:00:00Z","v":37790,"vw":32.287034},{"c":32.08,"h":32.09,"l":31.84,"n":266,"o":31.96,"t":"2024-12-17T05:00:00Z","v":52928,"vw":31.943647},{"c":31.67,"h":32.09,"l":31.67,"n":304,"o":32,"t":"2024-12-18T05:00:00Z","v":26177,"vw":31.939783},{"c":30.5753,"h":30.7602,"l":30.481,"n":235,"o":30.7,"t":"2024-12-19T05:00:00Z","v":58334,"vw":30.562396},{"c":30.88,"h":30.92,"l":30.61,"n":423,"o":30.61,"t":"2024-12-20T05:00:00Z","v":178816,"vw":30.840925},{"c":30.93,"h":30.93,"l":30.74,"n":238,"o":30.84,"t":"2024-12-23T05:00:00Z","v":47765,"vw":30.846886},{"c":31.0459,"h":31.069,"l":30.98,"n":104,"o":30.98,"t":"2024-12-24T05:00:00Z","v":23149,"vw":31.036095},{"c":31.0696,"h":31.1299,"l":31.04,"n":163,"o":31.07,"t":"2024-12-26T05:00:00Z","v":13232,"vw":31.064405},{"c":31.07,"h":31.1767,"l":31.01,"n":183,"o":31.06,"t":"2024-12-27T05:00:00Z","v":31442,"vw":31.060411},{"c":31.28,"h":31.4774,"l":31.2,"n":262,"o":31.46,"t":"2024-12-30T05:00:00Z","v":33812,"vw":31.302759},{"c":31.33,"h":31.335,"l":31.1954,"n":168,"o":31.21,"t":"2024-12-31T05:00:00Z","v":18062,"vw":31.274023},{"c":31.6,"h":31.7,"l":31.5,"n":420,"o":31.56,"t":"2025-01-02T05:00:00Z","v":110729,"vw":31.544193},{"c":31.25,"h":31.46,"l":31.23,"n":226,"o":31.46,"t":"2025-01-03T05:00:00Z","v":27546,"vw":31.300377},{"c":31.48,"h":31.61,"l":31.42,"n":265,"o":31.45,"t":"2025-01-06T05:00:00Z","v":32916,"vw":31.518554},{"c":31.61,"h":31.65,"l":31.55,"n":221,"o":31.6152,"t":"2025-01-07T05:00:00Z","v":47906,"vw":31.604764},{"c":31.63,"h":31.72,"l":31.5301,"n":202,"o":31.68,"t":"2025-01-08T05:00:00Z","v":30401,"vw":31.62788},{"c":32.42,"h":32.44,"l":32.18,"n":263,"o":32.36,"t":"2025-01-10T05:00:00Z","v":40499,"vw":32.338306},{"c":32.4743,"h":32.55,"l":32.381,"n":194,"o":32.45,"t":"2025-01-13T05:00:00Z","v":57133,"vw":32.513606},{"c":32.5001,"h":32.525,"l":32.37,"n":228,"o":32.37,"t":"2025-01-14T05:00:00Z","v":17897,"vw":32.448923},{"c":32.84,"h":32.94,"l":32.66,"n":299,"o":32.7,"t":"2025-01-15T05:00:00Z","v":234123,"vw":32.888996},{"c":32.8422,"h":32.8739,"l":32.6681,"n":272,"o":32.79,"t":"2025-01-16T05:00:00Z","v":79148,"vw":32.741758},{"c":32.6806,"h":32.82,"l":32.62,"n":270,"o":32.66,"t":"2025-01-17T05:00:00Z","v":21972,"vw":32.738448},{"c":32.85,"h":32.85,"l":32.67,"n":273,"o":32.7,"t":"2025-01-21T05:00:00Z","v":55980,"vw":32.752531},{"c":32.91,"h":32.93,"l":32.7823,"n":495,"o":32.81,"t":"2025-01-22T05:00:00Z","v":194408,"vw":32.856755},{"c":32.86,"h":32.92,"l":32.7722,"n":236,"o":32.83,"t":"2025-01-23T05:00:00Z","v":53302,"vw":32.83023},{"c":32.82,"h":32.88,"l":32.77,"n":150,"o":32.87,"t":"2025-01-24T05:00:00Z","v":60927,"vw":32.83999},{"c":32.47,"h":32.5731,"l":32.2648,"n":237,"o":32.53,"t":"2025-01-27T05:00:00Z","v":225047,"vw":32.487157},{"c":32.48,"h":32.5074,"l":32.3767,"n":162,"o":32.43,"t":"2025-01-28T05:00:00Z","v":14914,"vw":32.449914},{"c":32.71,"h":32.77,"l":32.56,"n":173,"o":32.56,"t":"2025-01-29T05:00:00Z","v":28302,"vw":32.697187},{"c":32.75,"h":32.8539,"l":32.6641,"n":183,"o":32.77,"t":"2025-01-30T05:00:00Z","v":26910,"vw":32.746535},{"c":32.59,"h":32.71,"l":32.53,"n":239,"o":32.6,"t":"2025-01-31T05:00:00Z","v":50048,"vw":32.618848},{"c":32.85,"h":32.99,"l":32.73,"n":370,"o":32.79,"t":"2025-02-03T05:00:00Z","v":120928,"vw":32.855264},{"c":33.08,"h":33.135,"l":32.71,"n":281,"o":32.71,"t":"2025-02-04T05:00:00Z","v":42290,"vw":33.050034},{"c":33.085,"h":33.13,"l":33,"n":142,"o":33.03,"t":"2025-02-05T05:00:00Z","v":38902,"vw":33.065488},{"c":33.2065,"h":33.21,"l":32.97,"n":242,"o":33.11,"t":"2025-02-06T05:00:00Z","v":27168,"vw":33.133933},{"c":33.1689,"h":33.36,"l":33.14,"n":215,"o":33.32,"t":"2025-02-07T05:00:00Z","v":22452,"vw":33.215559},{"c":33.56,"h":33.61,"l":33.36,"n":346,"o":33.36,"t":"2025-02-10T05:00:00Z","v":23517,"vw":33.495038},{"c":33.6,"h":33.69,"l":33.565,"n":195,"o":33.61,"t":"2025-02-11T05:00:00Z","v":18570,"vw":33.613399},{"c":33.536,"h":33.58,"l":33.46,"n":168,"o":33.46,"t":"2025-02-12T05:00:00Z","v":27611,"vw":33.519106},{"c":33.71,"h":33.71,"l":33.49,"n":433,"o":33.49,"t":"2025-02-13T05:00:00Z","v":48308,"vw":33.657825},{"c":33.67,"h":33.92,"l":33.6301,"n":273,"o":33.9,"t":"2025-02-14T05:00:00Z","v":22159,"vw":33.736753},{"c":34.04,"h":34.0999,"l":33.72,"n":357,"o":33.82,"t":"2025-02-18T05:00:00Z","v":36955,"vw":33.994295},{"c":34.24,"h":34.31,"l":34.0903,"n":320,"o":34.2,"t":"2025-02-19T05:00:00Z","v":31649,"vw":34.209084},{"c":34.21,"h":34.2438,"l":34.15,"n":226,"o":34.24,"t":"2025-02-20T05:00:00Z","v":38637,"vw":34.203718},{"c":33.9597,"h":34.15,"l":33.89,"n":241,"o":34.15,"t":"2025-02-21T05:00:00Z","v":45003,"vw":34.02218},{"c":33.76,"h":33.825,"l":33.67,"n":242,"o":33.79,"t":"2025-02-24T05:00:00Z","v":39871,"vw":33.727147},{"c":33.5,"h":33.67,"l":33.33,"n":214,"o":33.67,"t":"2025-02-25T05:00:00Z","v":880160,"vw":33.400336},{"c":33.34,"h":33.45,"l":33.29,"n":547,"o":33.45,"t":"2025-02-26T05:00:00Z","v":231618,"vw":33.375696},{"c":33.15,"h":33.44,"l":33.15,"n":185,"o":33.37,"t":"2025-02-27T05:00:00Z","v":18843,"vw":33.263173},{"c":32.86,"h":33.05,"l":32.81,"n":444,"o":33.05,"t":"2025-02-28T05:00:00Z","v":53587,"vw":32.872817},{"c":32.91,"h":33.13,"l":32.72,"n":654,"o":32.72,"t":"2025-03-03T05:00:00Z","v":148219,"vw":32.963818},{"c":33.1,"h":33.15,"l":32.9,"n":371,"o":33.05,"t":"2025-03-04T05:00:00Z","v":57111,"vw":33.046136},{"c":33.38,"h":33.4,"l":33.055,"n":451,"o":33.11,"t":"2025-03-05T05:00:00Z","v":80859,"vw":33.267614},{"c":33.25,"h":33.39,"l":33.2025,"n":348,"o":33.27,"t":"2025-03-06T05:00:00Z","v":87547,"vw":33.32139},{"c":33.44,"h":33.49,"l":33.2193,"n":166,"o":33.31,"t":"2025-03-07T05:00:00Z","v":22362,"vw":33.349841},{"c":33.36,"h":33.62,"l":33.29,"n":251,"o":33.6,"t":"2025-03-10T04:00:00Z","v":28004,"vw":33.419076},{"c":33.51,"h":33.62,"l":33.46,"n":244,"o":33.62,"t":"2025-03-11T04:00:00Z","v":30355,"vw":33.555463},{"c":33.42,"h":33.4781,"l":33.35,"n":242,"o":33.37,"t":"2025-03-12T04:00:00Z","v":22192,"vw":33.406436},{"c":33.5267,"h":33.6999,"l":33.36,"n":227,"o":33.36,"t":"2025-03-13T04:00:00Z","v":21407,"vw":33.51765},{"c":33.6,"h":33.7,"l":33.45,"n":205,"o":33.7,"t":"2025-03-14T04:00:00Z","v":27499,"vw":33.548073},{"c":33.8,"h":33.8053,"l":33.67,"n":207,"o":33.7,"t":"2025-03-17T04:00:00Z","v":91297,"vw":33.783457},{"c":33.82,"h":33.9571,"l":33.79,"n":152,"o":33.95,"t":"2025-03-18T04:00:00Z","v":19577,"vw":33.853722},{"c":33.99,"h":34.03,"l":33.85,"n":223,"o":33.9,"t":"2025-03-19T04:00:00Z","v":19324,"vw":33.960786},{"c":33.88,"h":33.97,"l":33.6,"n":149,"o":33.6,"t":"2025-03-20T04:00:00Z","v":12820,"vw":33.88917},{"c":33.7,"h":33.86,"l":33.69,"n":452,"o":33.86,"t":"2025-03-21T04:00:00Z","v":90922,"vw":33.780091},{"c":33.68,"h":33.8039,"l":33.6601,"n":249,"o":33.74,"t":"2025-03-24T04:00:00Z","v":102816,"vw":33.712511},{"c":33.805,"h":33.94,"l":33.72,"n":299,"o":33.81,"t":"2025-03-25T04:00:00Z","v":28258,"vw":33.814036},{"c":33.72,"h":33.9,"l":33.7007,"n":150,"o":33.84,"t":"2025-03-26T04:00:00Z","v":13586,"vw":33.805005},{"c":33.835,"h":33.8899,"l":33.64,"n":283,"o":33.7,"t":"2025-03-27T04:00:00Z","v":23602,"vw":33.798724},{"c":33.91,"h":33.93,"l":33.7,"n":458,"o":33.84,"t":"2025-03-28T04:00:00Z","v":98515,"vw":33.840454},{"c":34.13,"h":34.13,"l":33.93,"n":344,"o":34,"t":"2025-03-31T04:00:00Z","v":57622,"vw":34.078905},{"c":34.11,"h":34.2,"l":34.055,"n":328,"o":34.09,"t":"2025-04-01T04:00:00Z","v":91400,"vw":34.126847},{"c":34.27,"h":34.3,"l":34.125,"n":285,"o":34.15,"t":"2025-04-02T04:00:00Z","v":91782,"vw":34.228037},{"c":33.39,"h":33.53,"l":33.27,"n":401,"o":33.34,"t":"2025-04-03T04:00:00Z","v":46588,"vw":33.422014},{"c":32.08,"h":32.44,"l":31.87,"n":725,"o":32.44,"t":"2025-04-04T04:00:00Z","v":258286,"vw":32.036271},{"c":31.48,"h":32.3962,"l":31.38,"n":542,"o":31.75,"t":"2025-04-07T04:00:00Z","v":71909,"vw":31.718037},{"c":30.93,"h":31.839,"l":30.86,"n":516,"o":31.83,"t":"2025-04-08T04:00:00Z","v":50276,"vw":31.201417},{"c":32.08,"h":32.12,"l":30.8625,"n":211,"o":31.01,"t":"2025-04-09T04:00:00Z","v":30832,"vw":31.362186},{"c":31.91,"h":32.01,"l":31.67,"n":199,"o":31.89,"t":"2025-04-10T04:00:00Z","v":58830,"vw":31.873706},{"c":32.4557,"h":32.47,"l":32.09,"n":209,"o":32.09,"t":"2025-04-11T04:00:00Z","v":21104,"vw":32.323712},{"c":32.34,"h":32.56,"l":32.2701,"n":216,"o":32.56,"t":"2025-04-14T04:00:00Z","v":117353,"vw":32.352571},{"c":32.39,"h":32.39,"l":32.23,"n":171,"o":32.26,"t":"2025-04-15T04:00:00Z","v":24000,"vw":32.320725},{"c":32.82,"h":32.83,"l":32.49,"n":253,"o":32.49,"t":"2025-04-16T04:00:00Z","v":74915,"vw":32.744764},{"c":32.88,"h":33,"l":32.73,"n":311,"o":32.79,"t":"2025-04-17T04:00:00Z","v":25061,"vw":32.876767},{"c":32.79,"h":32.9181,"l":32.6672,"n":391,"o":32.84,"t":"2025-04-21T04:00:00Z","v":169836,"vw":32.76308},{"c":32.83,"h":32.979,"l":32.78,"n":165,"o":32.96,"t":"2025-04-22T04:00:00Z","v":20225,"vw":32.869491},{"c":32.72,"h":32.78,"l":32.5228,"n":259,"o":32.75,"t":"2025-04-23T04:00:00Z","v":57193,"vw":32.700398},{"c":32.92,"h":32.99,"l":32.6734,"n":213,"o":32.72,"t":"2025-04-24T04:00:00Z","v":28764,"vw":32.859137},{"c":32.92,"h":32.92,"l":32.78,"n":160,"o":32.79,"t":"2025-04-25T04:00:00Z","v":8536,"vw":32.820725},{"c":33.0334,"h":33.05,"l":32.77,"n":193,"o":32.8,"t":"2025-04-28T04:00:00Z","v":37058,"vw":32.915393},{"c":32.78,"h":32.99,"l":32.74,"n":166,"o":32.99,"t":"2025-04-29T04:00:00Z","v":23205,"vw":32.81998},{"c":32.26,"h":32.5595,"l":32.26,"n":284,"o":32.5,"t":"2025-04-30T04:00:00Z","v":94101,"vw":32.314161},{"c":32.32,"h":32.38,"l":32.1205,"n":290,"o":32.21,"t":"2025-05-01T04:00:00Z","v":838343,"vw":32.356863},{"c":32.59,"h":32.6419,"l":32.39,"n":151,"o":32.39,"t":"2025-05-02T04:00:00Z","v":31343,"vw":32.557198},{"c":32.57,"h":32.84,"l":32.54,"n":202,"o":32.84,"t":"2025-05-05T04:00:00Z","v":41172,"vw":32.646587},{"c":32.88,"h":33.0408,"l":32.8531,"n":199,"o":33,"t":"2025-05-06T04:00:00Z","v":34364,"vw":32.936834},{"c":32.66,"h":32.9,"l":32.6,"n":161,"o":32.9,"t":"2025-05-07T04:00:00Z","v":15526,"vw":32.742282},{"c":32.7062,"h":32.85,"l":32.6157,"n":206,"o":32.79,"t":"2025-05-08T04:00:00Z","v":24330,"vw":32.717662},{"c":32.98,"h":33.053,"l":32.9645,"n":204,"o":33,"t":"2025-05-09T04:00:00Z","v":22414,"vw":33.011034},{"c":32.94,"h":33.13,"l":32.8718,"n":219,"o":33.13,"t":"2025-05-12T04:00:00Z","v":37761,"vw":32.951233},{"c":33.23,"h":33.3172,"l":32.989,"n":309,"o":33.06,"t":"2025-05-13T04:00:00Z","v":257200,"vw":33.163496},{"c":32.98,"h":33.0799,"l":32.92,"n":283,"o":33.06,"t":"2025-05-14T04:00:00Z","v":35235,"vw":33.030167},{"c":32.77,"h":32.86,"l":32.63,"n":310,"o":32.81,"t":"2025-05-15T04:00:00Z","v":57283,"vw":32.803767},{"c":32.56,"h":32.7,"l":32.54,"n":239,"o":32.59,"t":"2025-05-16T04:00:00Z","v":31366,"vw":32.606658},{"c":32.55,"h":32.64,"l":32.46,"n":715,"o":32.55,"t":"2025-05-19T04:00:00Z","v":200145,"vw":32.493869},{"c":33.01,"h":33.01,"l":32.71,"n":354,"o":32.71,"t":"2025-05-20T04:00:00Z","v":31256,"vw":32.938563},{"c":33.13,"h":33.275,"l":33.1,"n":292,"o":33.2,"t":"2025-05-21T04:00:00Z","v":27322,"vw":33.158443},{"c":32.89,"h":32.985,"l":32.85,"n":477,"o":32.88,"t":"2025-05-22T04:00:00Z","v":61798,"vw":32.917785},{"c":33.17,"h":33.25,"l":32.9744,"n":304,"o":33.17,"t":"2025-05-23T04:00:00Z","v":25683,"vw":33.156815},{"c":32.94,"h":33,"l":32.85,"n":288,"o":33,"t":"2025-05-27T04:00:00Z","v":52268,"vw":32.883768},{"c":32.6539,"h":32.94,"l":32.6539,"n":160,"o":32.92,"t":"2025-05-28T04:00:00Z","v":19963,"vw":32.76238},{"c":32.67,"h":32.72,"l":32.5201,"n":271,"o":32.72,"t":"2025-05-29T04:00:00Z","v":40733,"vw":32.60427},{"c":32.44,"h":32.58,"l":32.317,"n":350,"o":32.58,"t":"2025-05-30T04:00:00Z","v":94825,"vw":32.46901},{"c":33.05,"h":33.14,"l":32.97,"n":290,"o":33.1,"t":"2025-06-02T04:00:00Z","v":33814,"vw":33.05984},{"c":33.13,"h":33.16,"l":32.9805,"n":232,"o":32.99,"t":"2025-06-03T04:00:00Z","v":24675,"vw":33.103068},{"c":33.18,"h":33.23,"l":33,"n":224,"o":33,"t":"2025-06-04T04:00:00Z","v":131811,"vw":33.195594},{"c":33.33,"h":33.505,"l":33.31,"n":355,"o":33.44,"t":"2025-06-05T04:00:00Z","v":41570,"vw":33.356183},{"c":33.445,"h":33.5,"l":33.3405,"n":655,"o":33.39,"t":"2025-06-06T04:00:00Z","v":293273,"vw":33.473238},{"c":33.39,"h":33.477,"l":33.3004,"n":206,"o":33.33,"t":"2025-06-09T04:00:00Z","v":62378,"vw":33.436298},{"c":33.34,"h":33.46,"l":33.276,"n":208,"o":33.4,"t":"2025-06-10T04:00:00Z","v":25920,"vw":33.358261},{"c":33.464,"h":33.464,"l":33.3048,"n":201,"o":33.38,"t":"2025-06-11T04:00:00Z","v":24078,"vw":33.399982},{"c":33.52,"h":33.5934,"l":33.4105,"n":199,"o":33.43,"t":"2025-06-12T04:00:00Z","v":31927,"vw":33.493019},{"c":34.08,"h":34.14,"l":33.8938,"n":255,"o":33.915,"t":"2025-06-13T04:00:00Z","v":26343,"vw":34.003652},{"c":34.17,"h":34.2,"l":33.835,"n":199,"o":34.08,"t":"2025-06-16T04:00:00Z","v":44713,"vw":34.109027},{"c":34.455,"h":34.489,"l":34.33,"n":236,"o":34.38,"t":"2025-06-17T04:00:00Z","v":23945,"vw":34.391777},{"c":34.556,"h":34.6699,"l":34.44,"n":282,"o":34.53,"t":"2025-06-18T04:00:00Z","v":62158,"vw":34.503818},{"c":34.49,"h":34.5942,"l":34.41,"n":254,"o":34.57,"t":"2025-06-20T04:00:00Z","v":33362,"vw":34.530278},{"c":33.97,"h":34.42,"l":33.9653,"n":302,"o":34.41,"t":"2025-06-23T04:00:00Z","v":57257,"vw":34.150407},{"c":33.3,"h":33.46,"l":33.26,"n":247,"o":33.46,"t":"2025-06-24T04:00:00Z","v":86405,"vw":33.373525},{"c":33.18,"h":33.3395,"l":33.13,"n":176,"o":33.23,"t":"2025-06-25T04:00:00Z","v":30611,"vw":33.232566},{"c":33.26,"h":33.32,"l":33.213,"n":173,"o":33.29,"t":"2025-06-26T04:00:00Z","v":20754,"vw":33.270911},{"c":33.2844,"h":33.3542,"l":33.15,"n":220,"o":33.15,"t":"2025-06-27T04:00:00Z","v":15855,"vw":33.275003},{"c":33.15,"h":33.315,"l":33.06,"n":1073,"o":33.21,"t":"2025-06-30T04:00:00Z","v":103612,"vw":33.118758},{"c":33.11,"h":33.19,"l":33.06,"n":466,"o":33.09,"t":"2025-07-01T04:00:00Z","v":99698,"vw":33.117072},{"c":33.6043,"h":33.62,"l":33.24,"n":200,"o":33.24,"t":"2025-07-02T04:00:00Z","v":24842,"vw":33.46487},{"c":33.55,"h":33.8855,"l":33.53,"n":133,"o":33.71,"t":"2025-07-03T04:00:00Z","v":10808,"vw":33.611064},{"c":33.315,"h":33.3282,"l":33.176,"n":232,"o":33.21,"t":"2025-07-07T04:00:00Z","v":27200,"vw":33.267223},{"c":33.466,"h":33.5395,"l":33.18,"n":203,"o":33.2093,"t":"2025-07-08T04:00:00Z","v":22259,"vw":33.331413},{"c":33.3944,"h":33.3968,"l":33.2905,"n":167,"o":33.3,"t":"2025-07-09T04:00:00Z","v":25559,"vw":33.355671},{"c":33.59,"h":33.59,"l":33.44,"n":161,"o":33.44,"t":"2025-07-10T04:00:00Z","v":19287,"vw":33.490961},{"c":33.78,"h":33.85,"l":33.63,"n":121,"o":33.63,"t":"2025-07-11T04:00:00Z","v":69115,"vw":33.789188},{"c":33.72,"h":33.82,"l":33.64,"n":273,"o":33.82,"t":"2025-07-14T04:00:00Z","v":59676,"vw":33.741882},{"c":33.7,"h":33.79,"l":33.63,"n":192,"o":33.63,"t":"2025-07-15T04:00:00Z","v":21012,"vw":33.694629},{"c":33.8,"h":33.81,"l":33.615,"n":184,"o":33.68,"t":"2025-07-16T04:00:00Z","v":54018,"vw":33.781779},{"c":33.88,"h":33.91,"l":33.72,"n":173,"o":33.72,"t":"2025-07-17T04:00:00Z","v":18287,"vw":33.826705},{"c":34,"h":34.205,"l":33.9831,"n":131,"o":34.1,"t":"2025-07-18T04:00:00Z","v":352961,"vw":34.070171},{"c":33.95,"h":33.97,"l":33.8669,"n":193,"o":33.9,"t":"2025-07-21T04:00:00Z","v":23470,"vw":33.917016},{"c":34.005,"h":34.0329,"l":33.8586,"n":127,"o":33.86,"t":"2025-07-22T04:00:00Z","v":13025,"vw":33.964354},{"c":33.9204,"h":34.0308,"l":33.8834,"n":146,"o":33.93,"t":"2025-07-23T04:00:00Z","v":17050,"vw":33.934784},{"c":33.92,"h":33.97,"l":33.81,"n":193,"o":33.88,"t":"2025-07-24T04:00:00Z","v":39089,"vw":33.905929},{"c":33.6114,"h":33.83,"l":33.5928,"n":173,"o":33.83,"t":"2025-07-25T04:00:00Z","v":73801,"vw":33.660048},{"c":33.636,"h":33.65,"l":33.5001,"n":208,"o":33.65,"t":"2025-07-28T04:00:00Z","v":29037,"vw":33.59503},{"c":33.82,"h":33.83,"l":33.6,"n":189,"o":33.6,"t":"2025-07-29T04:00:00Z","v":15254,"vw":33.678853},{"c":33.15,"h":33.74,"l":33.0807,"n":359,"o":33.56,"t":"2025-07-30T04:00:00Z","v":64263,"vw":33.279685},{"c":32.9548,"h":32.999,"l":32.8698,"n":257,"o":32.95,"t":"2025-07-31T04:00:00Z","v":140321,"vw":32.917993},{"c":32.84,"h":33.04,"l":32.7507,"n":339,"o":33.04,"t":"2025-08-01T04:00:00Z","v":123527,"vw":32.833241},{"c":32.7871,"h":32.8499,"l":32.75,"n":384,"o":32.8,"t":"2025-08-04T04:00:00Z","v":154604,"vw":32.783117},{"c":32.7469,"h":32.8122,"l":32.691,"n":151,"o":32.74,"t":"2025-08-05T04:00:00Z","v":20861,"vw":32.764602},{"c":32.75,"h":32.9098,"l":32.75,"n":180,"o":32.87,"t":"2025-08-06T04:00:00Z","v":16250,"vw":32.81994},{"c":32.935,"h":32.9599,"l":32.8401,"n":173,"o":32.92,"t":"2025-08-07T04:00:00Z","v":26945,"vw":32.913116},{"c":32.83,"h":33.02,"l":32.83,"n":166,"o":33,"t":"2025-08-08T04:00:00Z","v":11084,"vw":32.933739},{"c":32.8701,"h":32.9024,"l":32.8,"n":186,"o":32.86,"t":"2025-08-11T04:00:00Z","v":34628,"vw":32.858227},{"c":32.74,"h":32.7769,"l":32.6916,"n":175,"o":32.76,"t":"2025-08-12T04:00:00Z","v":23287,"vw":32.739766},{"c":32.78,"h":32.9093,"l":32.69,"n":176,"o":32.84,"t":"2025-08-13T04:00:00Z","v":29982,"vw":32.801215},{"c":32.67,"h":32.72,"l":32.6382,"n":125,"o":32.72,"t":"2025-08-14T04:00:00Z","v":13264,"vw":32.678856},{"c":32.83,"h":32.835,"l":32.66,"n":185,"o":32.68,"t":"2025-08-15T04:00:00Z","v":36886,"vw":32.766835},{"c":32.75,"h":32.86,"l":32.66,"n":201,"o":32.7,"t":"2025-08-18T04:00:00Z","v":18046,"vw":32.755151},{"c":32.616,"h":32.69,"l":32.56,"n":213,"o":32.69,"t":"2025-08-19T04:00:00Z","v":20690,"vw":32.605193},{"c":32.79,"h":32.82,"l":32.66,"n":794,"o":32.68,"t":"2025-08-20T04:00:00Z","v":112396,"vw":32.751553},{"c":33.03,"h":33.09,"l":32.82,"n":342,"o":32.82,"t":"2025-08-21T04:00:00Z","v":48594,"vw":32.971425},{"c":33.18,"h":33.2616,"l":33,"n":337,"o":33.02,"t":"2025-08-22T04:00:00Z","v":51818,"vw":33.166356},{"c":33.26,"h":33.35,"l":33.21,"n":468,"o":33.21,"t":"2025-08-25T04:00:00Z","v":121924,"vw":33.265144},{"c":33.15,"h":33.15,"l":33.0755,"n":276,"o":33.08,"t":"2025-08-26T04:00:00Z","v":46015,"vw":33.111138},{"c":33.13,"h":33.2,"l":33.0484,"n":213,"o":33.09,"t":"2025-08-27T04:00:00Z","v":75068,"vw":33.164445},{"c":33.34,"h":33.3594,"l":32.71,"n":199,"o":33.21,"t":"2025-08-28T04:00:00Z","v":31013,"vw":33.222688},{"c":33.585,"h":33.6,"l":33.341,"n":167,"o":33.3844,"t":"2025-08-29T04:00:00Z","v":39514,"vw":33.540591},{"c":33.85,"h":33.88,"l":33.571,"n":284,"o":33.58,"t":"2025-09-02T04:00:00Z","v":82843,"vw":33.801333},{"c":33.7413,"h":33.9068,"l":33.71,"n":178,"o":33.87,"t":"2025-09-03T04:00:00Z","v":22919,"vw":33.805854},{"c":33.56,"h":33.6199,"l":33.3778,"n":209,"o":33.6,"t":"2025-09-04T04:00:00Z","v":34099,"vw":33.571723},{"c":33.4669,"h":33.63,"l":33.4303,"n":164,"o":33.62,"t":"2025-09-05T04:00:00Z","v":15757,"vw":33.514572},{"c":33.71,"h":33.7682,"l":33.61,"n":241,"o":33.66,"t":"2025-09-08T04:00:00Z","v":94935,"vw":33.720037},{"c":33.6786,"h":33.8713,"l":33.67,"n":200,"o":33.81,"t":"2025-09-09T04:00:00Z","v":58372,"vw":33.69698},{"c":33.8,"h":33.819,"l":33.7,"n":188,"o":33.7,"t":"2025-09-10T04:00:00Z","v":21611,"vw":33.77767},{"c":33.77,"h":33.8,"l":33.64,"n":237,"o":33.64,"t":"2025-09-11T04:00:00Z","v":25674,"vw":33.733712},{"c":33.95,"h":34.005,"l":33.8857,"n":161,"o":33.98,"t":"2025-09-12T04:00:00Z","v":11643,"vw":33.948941},{"c":34.22,"h":34.2399,"l":34.05,"n":462,"o":34.05,"t":"2025-09-15T04:00:00Z","v":103405,"vw":34.202316},{"c":34.4,"h":34.46,"l":34.36,"n":409,"o":34.36,"t":"2025-09-16T04:00:00Z","v":40244,"vw":34.402993},{"c":34.01,"h":34.2824,"l":33.9196,"n":230,"o":34.25,"t":"2025-09-17T04:00:00Z","v":23139,"vw":34.159418},{"c":33.84,"h":33.95,"l":33.81,"n":259,"o":33.95,"t":"2025-09-18T04:00:00Z","v":33301,"vw":33.84817},{"c":33.82,"h":33.8369,"l":33.75,"n":126,"o":33.75,"t":"2025-09-19T04:00:00Z","v":14477,"vw":33.799122},{"c":33.865,"h":33.865,"l":33.7039,"n":162,"o":33.72,"t":"2025-09-22T04:00:00Z","v":22106,"vw":33.791521},{"c":34.01,"h":34.03,"l":33.92,"n":353,"o":33.93,"t":"2025-09-23T04:00:00Z","v":46132,"vw":33.986416},{"c":34.04,"h":34.155,"l":34.04,"n":186,"o":34.06,"t":"2025-09-24T04:00:00Z","v":24572,"vw":34.095419},{"c":34.2676,"h":34.299,"l":34.08,"n":169,"o":34.18,"t":"2025-09-25T04:00:00Z","v":23716,"vw":34.181707},{"c":34.37,"h":34.46,"l":34.24,"n":215,"o":34.27,"t":"2025-09-26T04:00:00Z","v":50735,"vw":34.289429},{"c":34.39,"h":34.465,"l":34.35,"n":451,"o":34.41,"t":"2025-09-29T04:00:00Z","v":81130,"vw":34.396135},{"c":34.36,"h":34.36,"l":34.24,"n":220,"o":34.28,"t":"2025-09-30T04:00:00Z","v":30359,"vw":34.282135},{"c":34.52,"h":34.54,"l":34.29,"n":323,"o":34.29,"t":"2025-10-01T04:00:00Z","v":49502,"vw":34.391152},{"c":34.456,"h":34.5499,"l":34.34,"n":238,"o":34.53,"t":"2025-10-02T04:00:00Z","v":30135,"vw":34.438263},{"c":34.63,"h":34.7597,"l":34.57,"n":347,"o":34.57,"t":"2025-10-03T04:00:00Z","v":36367,"vw":34.647783},{"c":34.87,"h":34.91,"l":34.8,"n":508,"o":34.82,"t":"2025-10-06T04:00:00Z","v":54541,"vw":34.84529},{"c":34.94,"h":34.97,"l":34.83,"n":784,"o":34.96,"t":"2025-10-07T04:00:00Z","v":106212,"vw":34.870405},{"c":35.03,"h":35.16,"l":35.03,"n":391,"o":35.04,"t":"2025-10-08T04:00:00Z","v":51220,"vw":35.083362},{"c":34.69,"h":35.24,"l":34.65,"n":617,"o":35.24,"t":"2025-10-09T04:00:00Z","v":120450,"vw":34.720211},{"c":34.38,"h":34.725,"l":34.2007,"n":471,"o":34.68,"t":"2025-10-10T04:00:00Z","v":64786,"vw":34.42855},{"c":34.78,"h":34.85,"l":34.6565,"n":369,"o":34.78,"t":"2025-10-13T04:00:00Z","v":42538,"vw":34.781124},{"c":34.65,"h":34.7737,"l":34.47,"n":180,"o":34.47,"t":"2025-10-14T04:00:00Z","v":43351,"vw":34.682932},{"c":34.95,"h":34.95,"l":34.75,"n":209,"o":34.84,"t":"2025-10-15T04:00:00Z","v":55716,"vw":34.805608},{"c":35.032,"h":35.1997,"l":34.9401,"n":258,"o":34.96,"t":"2025-10-16T04:00:00Z","v":40939,"vw":34.997778},{"c":34.89,"h":35.01,"l":34.75,"n":175,"o":35.01,"t":"2025-10-17T04:00:00Z","v":29238,"vw":34.801185},{"c":35.43,"h":35.4648,"l":35.14,"n":293,"o":35.17,"t":"2025-10-20T04:00:00Z","v":27868,"vw":35.306333},{"c":34.79,"h":35.05,"l":34.67,"n":346,"o":35.01,"t":"2025-10-21T04:00:00Z","v":36891,"vw":34.847444},{"c":34.96,"h":35.03,"l":34.7716,"n":228,"o":34.93,"t":"2025-10-22T04:00:00Z","v":25943,"vw":34.89225},{"c":35.2,"h":35.4199,"l":35.2,"n":266,"o":35.35,"t":"2025-10-23T04:00:00Z","v":29747,"vw":35.340232},{"c":35.1513,"h":35.27,"l":35.11,"n":231,"o":35.23,"t":"2025-10-24T04:00:00Z","v":24296,"vw":35.196671},{"c":34.98,"h":35.14,"l":34.92,"n":229,"o":35.14,"t":"2025-10-27T04:00:00Z","v":22832,"vw":34.964434},{"c":34.73,"h":34.89,"l":34.73,"n":273,"o":34.75,"t":"2025-10-28T04:00:00Z","v":32027,"vw":34.829699},{"c":34.91,"h":35.1395,"l":34.872,"n":224,"o":34.92,"t":"2025-10-29T04:00:00Z","v":17192,"vw":35.04429},{"c":35.13,"h":35.14,"l":34.8,"n":875,"o":34.88,"t":"2025-10-30T04:00:00Z","v":254706,"vw":35.069539},{"c":35.22,"h":35.22,"l":35.0459,"n":267,"o":35.13,"t":"2025-10-31T04:00:00Z","v":62914,"vw":35.134539},{"c":35.46,"h":35.4859,"l":35.1799,"n":261,"o":35.29,"t":"2025-11-03T05:00:00Z","v":97382,"vw":35.33224},{"c":35.15,"h":35.235,"l":35.041,"n":319,"o":35.16,"t":"2025-11-04T05:00:00Z","v":48347,"vw":35.151271},{"c":35.18,"h":35.35,"l":35.18,"n":134,"o":35.2,"t":"2025-11-05T05:00:00Z","v":16647,"vw":35.277018},{"c":35.03,"h":35.225,"l":34.9601,"n":195,"o":35.17,"t":"2025-11-06T05:00:00Z","v":30051,"vw":35.101587},{"c":35.215,"h":35.22,"l":35.1,"n":323,"o":35.12,"t":"2025-11-07T05:00:00Z","v":47420,"vw":35.175059},{"c":35.74,"h":35.77,"l":35.42,"n":315,"o":35.47,"t":"2025-11-10T05:00:00Z","v":37470,"vw":35.586132},{"c":36.02,"h":36.03,"l":35.83,"n":475,"o":35.86,"t":"2025-11-11T05:00:00Z","v":126325,"vw":35.887875},{"c":36,"h":36.02,"l":35.885,"n":487,"o":35.89,"t":"2025-11-12T05:00:00Z","v":47666,"vw":35.950153},{"c":35.72,"h":36.1217,"l":35.72,"n":785,"o":36.04,"t":"2025-11-13T05:00:00Z","v":108937,"vw":35.857728},{"c":35.62,"h":35.8074,"l":35.53,"n":307,"o":35.66,"t":"2025-11-14T05:00:00Z","v":30441,"vw":35.629946},{"c":35.517,"h":35.67,"l":35.4,"n":444,"o":35.4,"t":"2025-11-17T05:00:00Z","v":52506,"vw":35.535648},{"c":35.69,"h":35.6999,"l":35.453,"n":264,"o":35.53,"t":"2025-11-18T05:00:00Z","v":50567,"vw":35.602412},{"c":35.48,"h":35.71,"l":35.4,"n":173,"o":35.64,"t":"2025-11-19T05:00:00Z","v":28175,"vw":35.542096},{"c":35.247,"h":35.5101,"l":35.1716,"n":800,"o":35.5,"t":"2025-11-20T05:00:00Z","v":104358,"vw":35.265961},{"c":35.16,"h":35.26,"l":34.92,"n":522,"o":35.01,"t":"2025-11-21T05:00:00Z","v":107485,"vw":35.109546},{"c":35.3257,"h":35.33,"l":34.935,"n":290,"o":35.05,"t":"2025-11-24T05:00:00Z","v":52239,"vw":35.137781},{"c":35.2099,"h":35.26,"l":35.0039,"n":251,"o":35.14,"t":"2025-11-25T05:00:00Z","v":42296,"vw":35.150052},{"c":35.66,"h":35.6899,"l":35.34,"n":246,"o":35.34,"t":"2025-11-26T05:00:00Z","v":34229,"vw":35.590677},{"c":36,"h":36.04,"l":35.85,"n":231,"o":35.92,"t":"2025-11-28T05:00:00Z","v":17485,"vw":35.975001},{"c":36.16,"h":36.2199,"l":36.06,"n":224,"o":36.06,"t":"2025-12-01T05:00:00Z","v":70113,"vw":36.159652},{"c":36.1,"h":36.22,"l":36.02,"n":581,"o":36.22,"t":"2025-12-02T05:00:00Z","v":57483,"vw":36.088103},{"c":36.235,"h":36.3438,"l":36.17,"n":286,"o":36.17,"t":"2025-12-03T05:00:00Z","v":41565,"vw":36.262636},{"c":36.33,"h":36.45,"l":36.1015,"n":492,"o":36.19,"t":"2025-12-04T05:00:00Z","v":94427,"vw":36.341672},{"c":36.4,"h":36.6602,"l":36.39,"n":342,"o":36.5,"t":"2025-12-05T05:00:00Z","v":33994,"vw":36.52512},{"c":36.05,"h":36.37,"l":36.01,"n":557,"o":36.37,"t":"2025-12-08T05:00:00Z","v":56071,"vw":36.132911},{"c":35.954,"h":36.05,"l":35.91,"n":337,"o":35.91,"t":"2025-12-09T05:00:00Z","v":35016,"vw":35.971234},{"c":36.18,"h":36.185,"l":35.89,"n":328,"o":36,"t":"2025-12-10T05:00:00Z","v":36179,"vw":36.021883},{"c":36.3,"h":36.3,"l":36.0486,"n":458,"o":36.1,"t":"2025-12-11T05:00:00Z","v":57598,"vw":36.223058},{"c":35.91,"h":36.27,"l":35.7401,"n":291,"o":36.26,"t":"2025-12-12T05:00:00Z","v":20240,"vw":35.946914},{"c":35.84,"h":36.14,"l":35.64,"n":360,"o":35.99,"t":"2025-12-15T05:00:00Z","v":47317,"vw":35.769491},{"c":35.49,"h":35.67,"l":35.45,"n":389,"o":35.67,"t":"2025-12-16T05:00:00Z","v":47078,"vw":35.552099},{"c":35.84,"h":35.96,"l":35.74,"n":593,"o":35.82,"t":"2025-12-17T05:00:00Z","v":62967,"vw":35.819227},{"c":35.67,"h":35.89,"l":35.61,"n":250,"o":35.84,"t":"2025-12-18T05:00:00Z","v":25450,"vw":35.778701},{"c":35.83,"h":35.92,"l":35.765,"n":302,"o":35.77,"t":"2025-12-19T05:00:00Z","v":30036,"vw":35.849671},{"c":36.26,"h":36.26,"l":36.0864,"n":258,"o":36.19,"t":"2025-12-22T05:00:00Z","v":30119,"vw":36.171106},{"c":36.74,"h":36.74,"l":36.3456,"n":495,"o":36.44,"t":"2025-12-23T05:00:00Z","v":52326,"vw":36.524796},{"c":36.7,"h":36.78,"l":36.57,"n":255,"o":36.78,"t":"2025-12-24T05:00:00Z","v":32879,"vw":36.680246},{"c":37.09,"h":37.19,"l":37.02,"n":251,"o":37.02,"t":"2025-12-26T05:00:00Z","v":28692,"vw":37.143227},{"c":36.5,"h":36.7,"l":36.38,"n":608,"o":36.7,"t":"2025-12-29T05:00:00Z","v":60363,"vw":36.49966},{"c":31.42,"h":31.59,"l":31.385,"n":1174,"o":31.57,"t":"2025-12-30T05:00:00Z","v":178139,"vw":31.483432},{"c":30.96,"h":31.36,"l":30.894,"n":1518,"o":31.36,"t":"2025-12-31T05:00:00Z","v":428581,"vw":31.056601},{"c":30.99,"h":31.11,"l":30.8659,"n":441,"o":31.11,"t":"2026-01-02T05:00:00Z","v":84093,"vw":30.968033},{"c":31.55,"h":31.5599,"l":31.32,"n":424,"o":31.32,"t":"2026-01-05T05:00:00Z","v":123022,"vw":31.43962},{"c":31.82,"h":31.89,"l":31.73,"n":853,"o":31.77,"t":"2026-01-06T05:00:00Z","v":184041,"vw":31.755243},{"c":31.6,"h":31.63,"l":31.4446,"n":557,"o":31.56,"t":"2026-01-07T05:00:00Z","v":139856,"vw":31.556037},{"c":31.61,"h":31.64,"l":31.26,"n":432,"o":31.5,"t":"2026-01-08T05:00:00Z","v":94442,"vw":31.469448},{"c":31.68,"h":31.86,"l":31.64,"n":403,"o":31.64,"t":"2026-01-09T05:00:00Z","v":88027,"vw":31.734379},{"c":32.08,"h":32.2599,"l":31.9985,"n":523,"o":32.05,"t":"2026-01-12T05:00:00Z","v":50516,"vw":32.12544},{"c":32.25,"h":32.36,"l":32.15,"n":354,"o":32.23,"t":"2026-01-13T05:00:00Z","v":75303,"vw":32.276393},{"c":32.2663,"h":32.5,"l":32.2372,"n":433,"o":32.46,"t":"2026-01-14T05:00:00Z","v":62630,"vw":32.358126},{"c":32.15,"h":32.21,"l":31.985,"n":383,"o":32.01,"t":"2026-01-15T05:00:00Z","v":47849,"vw":32.087167},{"c":32.08,"h":32.11,"l":31.94,"n":407,"o":32.11,"t":"2026-01-16T05:00:00Z","v":68844,"vw":32.049675},{"c":32.49,"h":32.59,"l":32.4295,"n":527,"o":32.5,"t":"2026-01-20T05:00:00Z","v":97410,"vw":32.49975},{"c":32.86,"h":33.01,"l":32.69,"n":398,"o":33.01,"t":"2026-01-21T05:00:00Z","v":41515,"vw":32.838405},{"c":32.89,"h":32.95,"l":32.8,"n":301,"o":32.94,"t":"2026-01-22T05:00:00Z","v":56273,"vw":32.91295},{"c":33.46,"h":33.46,"l":33.25,"n":441,"o":33.25,"t":"2026-01-23T05:00:00Z","v":59765,"vw":33.367135},{"c":33.65,"h":33.95,"l":33.5001,"n":596,"o":33.72,"t":"2026-01-26T05:00:00Z","v":73244,"vw":33.712432},{"c":34.07,"h":34.07,"l":33.57,"n":378,"o":33.99,"t":"2026-01-27T05:00:00Z","v":52817,"vw":33.810149},{"c":34.4,"h":34.488,"l":34.1763,"n":433,"o":34.2,"t":"2026-01-28T05:00:00Z","v":47682,"vw":34.286736},{"c":34.76,"h":35.31,"l":34.07,"n":440,"o":35.21,"t":"2026-01-29T05:00:00Z","v":62326,"vw":34.579926},{"c":33.58,"h":34.145,"l":33.01,"n":678,"o":34.13,"t":"2026-01-30T05:00:00Z","v":101998,"vw":33.76096},{"c":32.25,"h":32.67,"l":32.14,"n":586,"o":32.62,"t":"2026-02-02T05:00:00Z","v":229065,"vw":32.376427},{"c":33.1,"h":33.12,"l":32.89,"n":619,"o":32.92,"t":"2026-02-03T05:00:00Z","v":112325,"vw":33.001392},{"c":33.2,"h":33.27,"l":32.93,"n":399,"o":33.26,"t":"2026-02-04T05:00:00Z","v":57228,"vw":33.211269},{"c":32.7,"h":32.94,"l":32.5601,"n":527,"o":32.74,"t":"2026-02-05T05:00:00Z","v":60067,"vw":32.750147},{"c":33.01,"h":33.18,"l":32.77,"n":443,"o":32.77,"t":"2026-02-06T05:00:00Z","v":72024,"vw":33.032823},{"c":33.32,"h":33.32,"l":33,"n":490,"o":33.01,"t":"2026-02-09T05:00:00Z","v":81765,"vw":33.147733},{"c":33.15,"h":33.33,"l":33.08,"n":366,"o":33.33,"t":"2026-02-10T05:00:00Z","v":40219,"vw":33.161661},{"c":33.41,"h":33.51,"l":33.23,"n":344,"o":33.43,"t":"2026-02-11T05:00:00Z","v":31443,"vw":33.388993},{"c":32.8,"h":33.41,"l":32.8,"n":429,"o":33.32,"t":"2026-02-12T05:00:00Z","v":90539,"vw":33.00987},{"c":32.85,"h":33,"l":32.75,"n":740,"o":32.81,"t":"2026-02-13T05:00:00Z","v":93967,"vw":32.853612},{"c":32.45,"h":32.53,"l":32.3507,"n":524,"o":32.51,"t":"2026-02-17T05:00:00Z","v":58976,"vw":32.448108},{"c":33.09,"h":33.09,"l":32.78,"n":900,"o":32.82,"t":"2026-02-18T05:00:00Z","v":184884,"vw":32.966522},{"c":33.286,"h":33.29,"l":33.07,"n":459,"o":33.07,"t":"2026-02-19T05:00:00Z","v":81802,"vw":33.195839},{"c":33.66,"h":33.6614,"l":33.36,"n":358,"o":33.41,"t":"2026-02-20T05:00:00Z","v":54408,"vw":33.565708},{"c":33.71,"h":33.88,"l":33.65,"n":344,"o":33.72,"t":"2026-02-23T05:00:00Z","v":99066,"vw":33.777447},{"c":33.8,"h":33.8,"l":33.601,"n":298,"o":33.69,"t":"2026-02-24T05:00:00Z","v":42768,"vw":33.682828},{"c":33.77,"h":33.9469,"l":33.73,"n":301,"o":33.84,"t":"2026-02-25T05:00:00Z","v":24487,"vw":33.835627},{"c":33.84,"h":33.86,"l":33.6,"n":320,"o":33.65,"t":"2026-02-26T05:00:00Z","v":33001,"vw":33.718356},{"c":34.24,"h":34.24,"l":34.055,"n":355,"o":34.17,"t":"2026-02-27T05:00:00Z","v":44833,"vw":34.133804},{"c":34.61,"h":34.7437,"l":34.34,"n":1050,"o":34.73,"t":"2026-03-02T05:00:00Z","v":216448,"vw":34.609032},{"c":34.42,"h":34.85,"l":34.23,"n":372,"o":34.85,"t":"2026-03-03T05:00:00Z","v":66634,"vw":34.59092},{"c":34.52,"h":34.5599,"l":34.3994,"n":477,"o":34.49,"t":"2026-03-04T05:00:00Z","v":63291,"vw":34.508524},{"c":34.7256,"h":34.89,"l":34.5212,"n":336,"o":34.59,"t":"2026-03-05T05:00:00Z","v":66488,"vw":34.593363},{"c":35.72,"h":35.72,"l":35.38,"n":418,"o":35.64,"t":"2026-03-06T05:00:00Z","v":58390,"vw":35.53929},{"c":35.33,"h":36.36,"l":35.15,"n":634,"o":36.35,"t":"2026-03-09T04:00:00Z","v":88056,"vw":36.047123},{"c":35.81,"h":35.8399,"l":35.035,"n":533,"o":35.73,"t":"2026-03-10T04:00:00Z","v":51304,"vw":35.586945},{"c":36.27,"h":36.29,"l":35.665,"n":463,"o":35.92,"t":"2026-03-11T04:00:00Z","v":72558,"vw":35.959123},{"c":36.71,"h":36.77,"l":36.41,"n":528,"o":36.68,"t":"2026-03-12T04:00:00Z","v":104773,"vw":36.584283},{"c":36.41,"h":36.4805,"l":36.285,"n":380,"o":36.43,"t":"2026-03-13T04:00:00Z","v":45604,"vw":36.361752},{"c":35.98,"h":36.33,"l":35.855,"n":483,"o":36.29,"t":"2026-03-16T04:00:00Z","v":69065,"vw":36.054446},{"c":36.23,"h":36.31,"l":36.08,"n":379,"o":36.25,"t":"2026-03-17T04:00:00Z","v":45561,"vw":36.18051},{"c":36.45,"h":36.48,"l":36.21,"n":415,"o":36.28,"t":"2026-03-18T04:00:00Z","v":63966,"vw":36.343601},{"c":35.97,"h":36.17,"l":35.8306,"n":292,"o":35.9,"t":"2026-03-19T04:00:00Z","v":57708,"vw":36.023106},{"c":35.88,"h":36.05,"l":35.74,"n":335,"o":35.91,"t":"2026-03-20T04:00:00Z","v":39625,"vw":35.943382},{"c":35.01,"h":35.26,"l":34.74,"n":767,"o":35.16,"t":"2026-03-23T04:00:00Z","v":83790,"vw":34.981166},{"c":35.39,"h":35.515,"l":35.21,"n":352,"o":35.22,"t":"2026-03-24T04:00:00Z","v":40250,"vw":35.333257},{"c":35.5162,"h":35.6299,"l":35.266,"n":302,"o":35.28,"t":"2026-03-25T04:00:00Z","v":33196,"vw":35.413},{"c":35.51,"h":35.8,"l":35.51,"n":265,"o":35.66,"t":"2026-03-26T04:00:00Z","v":30606,"vw":35.653265},{"c":36.05,"h":36.09,"l":35.83,"n":420,"o":35.83,"t":"2026-03-27T04:00:00Z","v":68099,"vw":36.027107},{"c":36.02,"h":36.29,"l":35.9591,"n":310,"o":36.29,"t":"2026-03-30T04:00:00Z","v":34472,"vw":36.1264},{"c":35.78,"h":36.2086,"l":35.72,"n":319,"o":36.13,"t":"2026-03-31T04:00:00Z","v":101278,"vw":35.946406},{"c":35.59,"h":35.73,"l":35.35,"n":657,"o":35.55,"t":"2026-04-01T04:00:00Z","v":256428,"vw":35.56004},{"c":35.64,"h":35.84,"l":35.52,"n":565,"o":35.84,"t":"2026-04-02T04:00:00Z","v":276764,"vw":35.710337},{"c":35.79,"h":35.94,"l":35.68,"n":381,"o":35.71,"t":"2026-04-06T04:00:00Z","v":42420,"vw":35.791418},{"c":35.85,"h":36.05,"l":35.83,"n":399,"o":35.89,"t":"2026-04-07T04:00:00Z","v":65872,"vw":35.931641},{"c":35.66,"h":35.66,"l":35.26,"n":528,"o":35.47,"t":"2026-04-08T04:00:00Z","v":72086,"vw":35.41323},{"c":35.66,"h":35.82,"l":35.5,"n":334,"o":35.79,"t":"2026-04-09T04:00:00Z","v":53817,"vw":35.691012},{"c":35.74,"h":35.9,"l":35.67,"n":257,"o":35.71,"t":"2026-04-10T04:00:00Z","v":38946,"vw":35.815491},{"c":36.03,"h":36.2596,"l":36.03,"n":434,"o":36.11,"t":"2026-04-13T04:00:00Z","v":28699,"vw":36.14365},{"c":36.16,"h":36.22,"l":36,"n":287,"o":36.22,"t":"2026-04-14T04:00:00Z","v":48777,"vw":36.112501},{"c":36.21,"h":36.3,"l":36.1,"n":221,"o":36.17,"t":"2026-04-15T04:00:00Z","v":17317,"vw":36.200823},{"c":36.31,"h":36.45,"l":36.31,"n":280,"o":36.33,"t":"2026-04-16T04:00:00Z","v":30595,"vw":36.385041},{"c":35.84,"h":35.88,"l":35.53,"n":396,"o":35.65,"t":"2026-04-17T04:00:00Z","v":95059,"vw":35.731876},{"c":36.08,"h":36.18,"l":35.95,"n":655,"o":36.01,"t":"2026-04-20T04:00:00Z","v":54509,"vw":36.091947},{"c":36.28,"h":36.33,"l":36.06,"n":437,"o":36.09,"t":"2026-04-21T04:00:00Z","v":53543,"vw":36.202066},{"c":36.58,"h":36.65,"l":36.4701,"n":310,"o":36.5,"t":"2026-04-22T04:00:00Z","v":45091,"vw":36.554698},{"c":36.7349,"h":36.78,"l":36.5,"n":367,"o":36.51,"t":"2026-04-23T04:00:00Z","v":34570,"vw":36.619995},{"c":36.725,"h":36.73,"l":36.5362,"n":235,"o":36.64,"t":"2026-04-24T04:00:00Z","v":40012,"vw":36.647509},{"c":36.885,"h":36.9526,"l":36.8001,"n":292,"o":36.89,"t":"2026-04-27T04:00:00Z","v":27966,"vw":36.867619},{"c":36.9619,"h":36.99,"l":36.82,"n":306,"o":36.89,"t":"2026-04-28T04:00:00Z","v":17793,"vw":36.927855},{"c":37.31,"h":37.31,"l":37.12,"n":580,"o":37.21,"t":"2026-04-29T04:00:00Z","v":87261,"vw":37.19664},{"c":37.47,"h":37.47,"l":37.1801,"n":346,"o":37.31,"t":"2026-04-30T04:00:00Z","v":53034,"vw":37.365331},{"c":37.4,"h":37.48,"l":37.24,"n":318,"o":37.34,"t":"2026-05-01T04:00:00Z","v":54547,"vw":37.393958},{"c":37.83,"h":37.96,"l":37.5,"n":680,"o":37.5,"t":"2026-05-04T04:00:00Z","v":124530,"vw":37.830833},{"c":37.79,"h":37.89,"l":37.7,"n":415,"o":37.79,"t":"2026-05-05T04:00:00Z","v":107781,"vw":37.763684},{"c":37.21,"h":37.31,"l":37.11,"n":351,"o":37.28,"t":"2026-05-06T04:00:00Z","v":134940,"vw":37.177053},{"c":37.25,"h":37.27,"l":36.77,"n":621,"o":36.9,"t":"2026-05-07T04:00:00Z","v":108132,"vw":37.151555},{"c":37.38,"h":37.46,"l":37.04,"n":356,"o":37.04,"t":"2026-05-08T04:00:00Z","v":131055,"vw":37.406504},{"c":38.24,"h":38.24,"l":37.84,"n":472,"o":37.84,"t":"2026-05-11T04:00:00Z","v":101902,"vw":38.069744},{"c":38.682,"h":38.72,"l":38.3,"n":371,"o":38.72,"t":"2026-05-12T04:00:00Z","v":35875,"vw":38.469951},{"c":38.51,"h":38.72,"l":38.41,"n":356,"o":38.61,"t":"2026-05-13T04:00:00Z","v":137460,"vw":38.650431},{"c":38.15,"h":38.185,"l":37.9737,"n":399,"o":37.98,"t":"2026-05-14T04:00:00Z","v":28236,"vw":38.047908},{"c":37.74,"h":37.78,"l":37.62,"n":323,"o":37.73,"t":"2026-05-15T04:00:00Z","v":31617,"vw":37.704094},{"c":38.04,"h":38.24,"l":37.85,"n":804,"o":37.85,"t":"2026-05-18T04:00:00Z","v":49876,"vw":38.08188},{"c":38.14,"h":38.2,"l":37.9812,"n":616,"o":38.16,"t":"2026-05-19T04:00:00Z","v":30917,"vw":38.089676},{"c":37.69,"h":38.02,"l":37.48,"n":463,"o":38,"t":"2026-05-20T04:00:00Z","v":50614,"vw":37.722885},{"c":37.52,"h":37.8999,"l":37.37,"n":437,"o":37.88,"t":"2026-05-21T04:00:00Z","v":65856,"vw":37.630028},{"c":37.36,"h":37.54,"l":37.21,"n":370,"o":37.45,"t":"2026-05-22T04:00:00Z","v":43453,"vw":37.409126},{"c":37.1,"h":37.29,"l":37.02,"n":471,"o":37.2,"t":"2026-05-26T04:00:00Z","v":64777,"vw":37.161683},{"c":36.73,"h":36.8,"l":36.53,"n":399,"o":36.73,"t":"2026-05-27T04:00:00Z","v":55072,"vw":36.706707},{"c":37.19,"h":37.19,"l":36.69,"n":420,"o":36.86,"t":"2026-05-28T04:00:00Z","v":48387,"vw":36.962294},{"c":36.94,"h":37.11,"l":36.85,"n":329,"o":37.08,"t":"2026-05-29T04:00:00Z","v":48046,"vw":36.970836},{"c":37.2,"h":37.65,"l":37.17,"n":1083,"o":37.65,"t":"2026-06-01T04:00:00Z","v":318446,"vw":37.319302},{"c":37.35,"h":37.3693,"l":37.2201,"n":210,"o":37.28,"t":"2026-06-02T04:00:00Z","v":37682,"vw":37.301422},{"c":37.29,"h":37.365,"l":37.25,"n":180,"o":37.36,"t":"2026-06-03T04:00:00Z","v":23903,"vw":37.305389},{"c":37.02,"h":37.15,"l":36.86,"n":270,"o":37.15,"t":"2026-06-04T04:00:00Z","v":20117,"vw":36.942455},{"c":36.19,"h":36.62,"l":36.179,"n":283,"o":36.62,"t":"2026-06-05T04:00:00Z","v":31105,"vw":36.390495},{"c":36.33,"h":36.49,"l":36.3001,"n":326,"o":36.35,"t":"2026-06-08T04:00:00Z","v":53714,"vw":36.386212},{"c":36.03,"h":36.265,"l":35.78,"n":624,"o":36.21,"t":"2026-06-09T04:00:00Z","v":194412,"vw":36.030397},{"c":35.94,"h":36.15,"l":35.897,"n":285,"o":36.04,"t":"2026-06-10T04:00:00Z","v":27934,"vw":36.065756},{"c":35.78,"h":36.02,"l":35.69,"n":301,"o":35.9,"t":"2026-06-11T04:00:00Z","v":31890,"vw":35.845421},{"c":35.59,"h":35.88,"l":35.57,"n":281,"o":35.88,"t":"2026-06-12T04:00:00Z","v":46141,"vw":35.648095},{"c":35.45,"h":35.46,"l":35.35,"n":258,"o":35.35,"t":"2026-06-15T04:00:00Z","v":72406,"vw":35.431744},{"c":35.3898,"h":35.4551,"l":35.26,"n":230,"o":35.33,"t":"2026-06-16T04:00:00Z","v":31219,"vw":35.357545},{"c":35.19,"h":35.79,"l":35.12,"n":451,"o":35.48,"t":"2026-06-17T04:00:00Z","v":48255,"vw":35.400487},{"c":35.02,"h":35.11,"l":34.776,"n":287,"o":35.11,"t":"2026-06-18T04:00:00Z","v":27455,"vw":34.895625},{"c":34.89,"h":34.996,"l":34.8,"n":395,"o":34.97,"t":"2026-06-22T04:00:00Z","v":74213,"vw":34.883475},{"c":34.41,"h":34.54,"l":34.36,"n":361,"o":34.44,"t":"2026-06-23T04:00:00Z","v":54274,"vw":34.44868},{"c":33.77,"h":34.015,"l":33.7201,"n":424,"o":34.01,"t":"2026-06-24T04:00:00Z","v":70167,"vw":33.867405},{"c":34.31,"h":34.39,"l":33.93,"n":332,"o":33.99,"t":"2026-06-25T04:00:00Z","v":42013,"vw":34.133231},{"c":34.126,"h":34.2,"l":34.05,"n":293,"o":34.075,"t":"2026-06-26T04:00:00Z","v":41244,"vw":34.120993},{"c":33.89,"h":34.05,"l":33.88,"n":415,"o":34.05,"t":"2026-06-29T04:00:00Z","v":75636,"vw":33.968148},{"c":34.15,"h":34.24,"l":34.04,"n":307,"o":34.19,"t":"2026-06-30T04:00:00Z","v":62984,"vw":34.151895},{"c":34.15,"h":34.3399,"l":34.111,"n":277,"o":34.118,"t":"2026-07-01T04:00:00Z","v":153035,"vw":34.21146},{"c":34.16,"h":34.32,"l":34.07,"n":302,"o":34.18,"t":"2026-07-02T04:00:00Z","v":74198,"vw":34.188148},{"c":34.85,"h":34.88,"l":34.6,"n":297,"o":34.6,"t":"2026-07-06T04:00:00Z","v":67282,"vw":34.670982},{"c":35.01,"h":35.07,"l":34.86,"n":587,"o":34.96,"t":"2026-07-07T04:00:00Z","v":28689,"vw":34.945018},{"c":35.31,"h":35.4061,"l":35.19,"n":307,"o":35.19,"t":"2026-07-08T04:00:00Z","v":203077,"vw":35.315865},{"c":35.185,"h":35.355,"l":35.17,"n":212,"o":35.27,"t":"2026-07-09T04:00:00Z","v":23336,"vw":35.234788},{"c":35.16,"h":35.21,"l":35.05,"n":236,"o":35.0812,"t":"2026-07-10T04:00:00Z","v":22429,"vw":35.111294},{"c":35.56,"h":35.6223,"l":35.221,"n":246,"o":35.32,"t":"2026-07-13T04:00:00Z","v":28071,"vw":35.431227},{"c":35.814,"h":35.83,"l":35.66,"n":217,"o":35.83,"t":"2026-07-14T04:00:00Z","v":24302,"vw":35.773696},{"c":35.97,"h":36.0165,"l":35.74,"n":275,"o":35.93,"t":"2026-07-15T04:00:00Z","v":20658,"vw":35.870469},{"c":35.6289,"h":35.91,"l":35.59,"n":209,"o":35.91,"t":"2026-07-16T04:00:00Z","v":13314,"vw":35.770764},{"c":35.93,"h":36.0128,"l":35.75,"n":243,"o":35.79,"t":"2026-07-17T04:00:00Z","v":25304,"vw":35.911876},{"c":36.07,"h":36.1181,"l":35.88,"n":254,"o":36.02,"t":"2026-07-20T04:00:00Z","v":22912,"vw":36.034001},{"c":36.41,"h":36.41,"l":36.22,"n":836,"o":36.25,"t":"2026-07-21T04:00:00Z","v":70775,"vw":36.326605},{"c":36.75,"h":36.7697,"l":36.61,"n":328,"o":36.62,"t":"2026-07-22T04:00:00Z","v":34410,"vw":36.709011},{"c":36.79,"h":36.93,"l":36.7307,"n":286,"o":36.88,"t":"2026-07-23T04:00:00Z","v":38597,"vw":36.851474},{"c":36.69,"h":36.79,"l":36.5901,"n":294,"o":36.66,"t":"2026-07-24T04:00:00Z","v":27091,"vw":36.658188},{"c":36.01,"h":36.28,"l":35.96,"n":328,"o":36.28,"t":"2026-07-27T04:00:00Z","v":39725,"vw":36.092389},{"c":35.7,"h":35.8059,"l":35.59,"n":315,"o":35.7,"t":"2026-07-28T04:00:00Z","v":40223,"vw":35.697842},{"c":36.096,"h":36.2299,"l":35.95,"n":328,"o":35.95,"t":"2026-07-29T04:00:00Z","v":35217,"vw":36.105719},{"c":36.06,"h":36.1225,"l":35.99,"n":311,"o":35.99,"t":"2026-07-30T04:00:00Z","v":25750,"vw":36.055712},{"c":36.04,"h":36.13,"l":35.885,"n":364,"o":36.04,"t":"2026-07-31T04:00:00Z","v":48367,"vw":36.017582},{"c":35.89,"h":35.92,"l":35.6077,"n":410,"o":35.69,"t":"2026-08-03T04:00:00Z","v":112020,"vw":35.787594},{"c":35.585,"h":35.69,"l":35.5,"n":344,"o":35.69,"t":"2026-08-04T04:00:00Z","v":51163,"vw":35.586606},{"c":35.85,"h":35.93,"l":35.73,"n":708,"o":35.93,"t":"2026-08-05T04:00:00Z","v":110996,"vw":35.86708},{"c":36,"h":36,"l":35.81,"n":397,"o":35.88,"t":"2026-08-06T04:00:00Z","v":34931,"vw":35.90828},{"c":36.22,"h":36.37,"l":36.09,"n":292,"o":36.09,"t":"2026-08-07T04:00:00Z","v":30941,"vw":36.257012},{"c":36.9677,"h":37.015,"l":36.62,"n":328,"o":36.71,"t":"2026-08-10T04:00:00Z","v":34675,"vw":36.942348},{"c":36.99,"h":37.01,"l":36.84,"n":431,"o":36.9,"t":"2026-08-11T04:00:00Z","v":46694,"vw":36.961298},{"c":37.22,"h":37.23,"l":37.01,"n":211,"o":37.13,"t":"2026-08-12T04:00:00Z","v":26945,"vw":37.129707},{"c":36.818,"h":36.97,"l":36.81,"n":231,"o":36.9652,"t":"2026-08-13T04:00:00Z","v":29795,"vw":36.857576},{"c":37.0566,"h":37.066,"l":36.8328,"n":245,"o":36.93,"t":"2026-08-14T04:00:00Z","v":17954,"vw":36.997273},{"c":37.56,"h":37.57,"l":37.09,"n":338,"o":37.09,"t":"2026-08-17T04:00:00Z","v":26646,"vw":37.34821},{"c":37.47,"h":37.58,"l":37.44,"n":272,"o":37.52,"t":"2026-08-18T04:00:00Z","v":23143,"vw":37.492024},{"c":37.82,"h":37.925,"l":37.6884,"n":356,"o":37.73,"t":"2026-08-19T04:00:00Z","v":31010,"vw":37.81782},{"c":38.05,"h":38.08,"l":37.96,"n":355,"o":37.96,"t":"2026-08-20T04:00:00Z","v":30281,"vw":38.041098},{"c":38.25,"h":38.33,"l":38.19,"n":378,"o":38.25,"t":"2026-08-21T04:00:00Z","v":35759,"vw":38.25843},{"c":38.11,"h":38.32,"l":38,"n":424,"o":38.32,"t":"2026-08-24T04:00:00Z","v":41204,"vw":38.095481},{"c":37.89,"h":37.97,"l":37.69,"n":520,"o":37.69,"t":"2026-08-25T04:00:00Z","v":102454,"vw":37.887649},{"c":38.01,"h":38.11,"l":37.68,"n":400,"o":37.68,"t":"2026-08-26T04:00:00Z","v":91045,"vw":37.987605},{"c":38.295,"h":38.41,"l":37.98,"n":373,"o":38.08,"t":"2026-08-27T04:00:00Z","v":54212,"vw":38.177359},{"c":38.27,"h":38.436,"l":38.1777,"n":256,"o":38.29,"t":"2026-08-28T04:00:00Z","v":23429,"vw":38.299224},{"c":38.6,"h":38.6,"l":38.2,"n":343,"o":38.2,"t":"2026-08-31T04:00:00Z","v":73613,"vw":38.434247},{"c":38.88,"h":38.89,"l":38.39,"n":473,"o":38.41,"t":"2026-09-01T04:00:00Z","v":90497,"vw":38.745481},{"c":38.88,"h":38.96,"l":38.68,"n":235,"o":38.68,"t":"2026-09-02T04:00:00Z","v":28000,"vw":38.871109},{"c":38.79,"h":38.84,"l":38.61,"n":298,"o":38.69,"t":"2026-09-03T04:00:00Z","v":33157,"vw":38.735465},{"c":38.65,"h":38.7426,"l":38.42,"n":304,"o":38.64,"t":"2026-09-04T04:00:00Z","v":35866,"vw":38.641317},{"c":38.93,"h":39.01,"l":38.81,"n":320,"o":38.86,"t":"2026-09-08T04:00:00Z","v":32027,"vw":38.923471},{"c":39.26,"h":39.308,"l":39.135,"n":351,"o":39.26,"t":"2026-09-09T04:00:00Z","v":21101,"vw":39.232469},{"c":39.55,"h":39.55,"l":39.15,"n":403,"o":39.38,"t":"2026-09-10T04:00:00Z","v":51153,"vw":39.392092},{"c":39.2,"h":39.38,"l":39,"n":288,"o":39.38,"t":"2026-09-11T04:00:00Z","v":23751,"vw":39.124888},{"c":39.05,"h":39.225,"l":38.9568,"n":384,"o":39.19,"t":"2026-09-14T04:00:00Z","v":59766,"vw":39.076994},{"c":39.33,"h":39.37,"l":39.16,"n":407,"o":39.2,"t":"2026-09-15T04:00:00Z","v":40013,"vw":39.298369},{"c":38.95,"h":39.5,"l":38.95,"n":535,"o":39.5,"t":"2026-09-16T04:00:00Z","v":56627,"vw":39.199928},{"c":38.96,"h":39.1908,"l":38.96,"n":275,"o":38.99,"t":"2026-09-17T04:00:00Z","v":24237,"vw":39.086751},{"c":39.01,"h":39.09,"l":38.9382,"n":276,"o":39.01,"t":"2026-09-18T04:00:00Z","v":30799,"vw":39.012275},{"c":39.02,"h":39.04,"l":38.8714,"n":391,"o":39.02,"t":"2026-09-21T04:00:00Z","v":31653,"vw":38.966938},{"c":39.05,"h":39.09,"l":38.875,"n":303,"o":38.91,"t":"2026-09-22T04:00:00Z","v":31114,"vw":39.026653},{"c":39.16,"h":39.16,"l":38.955,"n":326,"o":39.05,"t":"2026-09-23T04:00:00Z","v":23858,"vw":39.074822},{"c":39.15,"h":39.4,"l":39.08,"n":349,"o":39.2,"t":"2026-09-24T04:00:00Z","v":42045,"vw":39.225662},{"c":38.96,"h":39.0499,"l":38.79,"n":336,"o":38.89,"t":"2026-09-25T04:00:00Z","v":24581,"vw":38.936015},{"c":38.58,"h":38.74,"l":38.45,"n":300,"o":38.74,"t":"2026-09-28T04:00:00Z","v":111631,"vw":38.528026},{"c":38.42,"h":38.5,"l":38.26,"n":312,"o":38.35,"t":"2026-09-29T04:00:00Z","v":35364,"vw":38.369639},{"c":38.47,"h":38.7799,"l":38.37,"n":244,"o":38.67,"t":"2026-09-30T04:00:00Z","v":31787,"vw":38.510553},{"c":38.49,"h":38.56,"l":38.265,"n":411,"o":38.3,"t":"2026-10-01T04:00:00Z","v":323101,"vw":38.345611},{"c":38.47,"h":38.53,"l":38.23,"n":254,"o":38.26,"t":"2026-10-02T04:00:00Z","v":40433,"vw":38.37914},{"c":38.63,"h":38.83,"l":38.61,"n":254,"o":38.63,"t":"2026-10-05T04:00:00Z","v":49517,"vw":38.712368},{"c":38.98,"h":39.06,"l":38.59,"n":286,"o":38.59,"t":"2026-10-06T04:00:00Z","v":20266,"vw":38.798308},{"c":38.88,"h":39.03,"l":38.7177,"n":300,"o":39.03,"t":"2026-10-07T04:00:00Z","v":23924,"vw":38.877684},{"c":39.02,"h":39.13,"l":38.9258,"n":199,"o":39.07,"t":"2026-10-08T04:00:00Z","v":19309,"vw":39.06403},{"c":39.1,"h":39.28,"l":38.9,"n":250,"o":39.14,"t":"2026-10-09T04:00:00Z","v":24716,"vw":39.120906},{"c":39.4,"h":39.45,"l":39.2873,"n":333,"o":39.3,"t":"2026-10-12T04:00:00Z","v":27904,"vw":39.34495},{"c":39.55,"h":39.559,"l":39.37,"n":313,"o":39.37,"t":"2026-10-13T04:00:00Z","v":31385,"vw":39.484003},{"c":39.245,"h":39.44,"l":39.14,"n":345,"o":39.41,"t":"2026-10-14T04:00:00Z","v":49572,"vw":39.274665},{"c":39.1,"h":39.249,"l":39,"n":304,"o":39.16,"t":"2026-10-15T04:00:00Z","v":25728,"vw":39.150262},{"c":39.31,"h":39.325,"l":38.96,"n":347,"o":39.08,"t":"2026-10-16T04:00:00Z","v":26429,"vw":39.147596},{"c":39.24,"h":39.34,"l":39.1001,"n":238,"o":39.29,"t":"2026-10-19T04:00:00Z","v":54853,"vw":39.192804},{"c":39.07,"h":39.17,"l":38.82,"n":254,"o":39.17,"t":"2026-10-20T04:00:00Z","v":18242,"vw":39.03567},{"c":39,"h":39,"l":38.8001,"n":307,"o":38.91,"t":"2026-10-21T04:00:00Z","v":27411,"vw":38.88241},{"c":38.759,"h":39,"l":38.75,"n":88,"o":38.98,"t":"2026-10-22T04:00:00Z","v":14412,"vw":38.923444}],"volatilityBars":[{"c":39.03,"h":39.03,"l":39.03,"n":2,"o":39.03,"t":"2026-09-21T13:15:00Z","v":466,"vw":39.03},{"c":38.95,"h":39.02,"l":38.95,"n":25,"o":39.02,"t":"2026-09-21T13:30:00Z","v":3797,"vw":39.002513},{"c":38.95,"h":38.95,"l":38.95,"n":7,"o":38.95,"t":"2026-09-21T14:00:00Z","v":441,"vw":38.95},{"c":38.93,"h":38.9899,"l":38.93,"n":12,"o":38.96,"t":"2026-09-21T14:15:00Z","v":1447,"vw":38.953572},{"c":38.935,"h":38.9607,"l":38.935,"n":10,"o":38.9607,"t":"2026-09-21T14:30:00Z","v":2637,"vw":38.950935},{"c":38.98,"h":38.98,"l":38.935,"n":20,"o":38.935,"t":"2026-09-21T14:45:00Z","v":2257,"vw":38.957412},{"c":38.96,"h":39,"l":38.94,"n":43,"o":38.99,"t":"2026-09-21T15:00:00Z","v":3204,"vw":38.961747},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-09-21T15:15:00Z","v":600,"vw":38.95},{"c":38.96,"h":38.96,"l":38.96,"n":2,"o":38.96,"t":"2026-09-21T15:30:00Z","v":200,"vw":38.96},{"c":39.03,"h":39.03,"l":38.96,"n":14,"o":38.9999,"t":"2026-09-21T15:45:00Z","v":2309,"vw":39.006656},{"c":38.945,"h":38.98,"l":38.93,"n":6,"o":38.98,"t":"2026-09-21T16:00:00Z","v":501,"vw":38.956},{"c":38.96,"h":38.96,"l":38.9,"n":4,"o":38.9,"t":"2026-09-21T16:15:00Z","v":611,"vw":38.910991},{"c":38.9,"h":38.9,"l":38.9,"n":15,"o":38.9,"t":"2026-09-21T16:30:00Z","v":863,"vw":38.9},{"c":38.8714,"h":38.8714,"l":38.8714,"n":1,"o":38.8714,"t":"2026-09-21T16:45:00Z","v":872,"vw":38.8714},{"c":38.91,"h":38.91,"l":38.91,"n":1,"o":38.91,"t":"2026-09-21T17:15:00Z","v":100,"vw":38.91},{"c":38.925,"h":38.925,"l":38.91,"n":3,"o":38.91,"t":"2026-09-21T17:30:00Z","v":2157,"vw":38.910697},{"c":38.98,"h":38.98,"l":38.93,"n":11,"o":38.935,"t":"2026-09-21T17:45:00Z","v":963,"vw":38.941726},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-09-21T18:00:00Z","v":460,"vw":38.98},{"c":38.9821,"h":38.9942,"l":38.9821,"n":4,"o":38.99,"t":"2026-09-21T18:15:00Z","v":546,"vw":38.986289},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-09-21T18:45:00Z","v":113,"vw":39.04},{"c":38.99,"h":39.01,"l":38.99,"n":2,"o":39.01,"t":"2026-09-21T19:00:00Z","v":211,"vw":39.000521},{"c":39,"h":39.025,"l":39,"n":6,"o":39.025,"t":"2026-09-21T19:15:00Z","v":513,"vw":39.00684},{"c":38.9719,"h":39.01,"l":38.9719,"n":5,"o":39,"t":"2026-09-21T19:30:00Z","v":648,"vw":38.992696},{"c":39.02,"h":39.02,"l":38.97,"n":37,"o":39.0143,"t":"2026-09-21T19:45:00Z","v":3350,"vw":39.004548},{"c":39.02,"h":39.02,"l":39.02,"n":5,"o":39.02,"t":"2026-09-21T20:00:00Z","v":206,"vw":39.02},{"c":39.5331,"h":39.5331,"l":39.5331,"n":1,"o":39.5331,"t":"2026-09-21T22:45:00Z","v":100,"vw":39.5331},{"c":38.875,"h":38.91,"l":38.875,"n":14,"o":38.91,"t":"2026-09-22T13:30:00Z","v":1084,"vw":38.903326},{"c":38.91,"h":38.93,"l":38.91,"n":6,"o":38.93,"t":"2026-09-22T13:45:00Z","v":1367,"vw":38.919538},{"c":38.925,"h":38.925,"l":38.91,"n":3,"o":38.91,"t":"2026-09-22T14:00:00Z","v":201,"vw":38.9175},{"c":38.98,"h":38.98,"l":38.93,"n":8,"o":38.9327,"t":"2026-09-22T14:15:00Z","v":1146,"vw":38.937546},{"c":39.06,"h":39.06,"l":38.95,"n":9,"o":38.96,"t":"2026-09-22T14:30:00Z","v":775,"vw":38.976584},{"c":39.03,"h":39.03,"l":39.03,"n":7,"o":39.03,"t":"2026-09-22T14:45:00Z","v":301,"vw":39.03},{"c":39.005,"h":39.0124,"l":38.9908,"n":5,"o":39.0124,"t":"2026-09-22T15:15:00Z","v":603,"vw":39.003967},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-09-22T16:00:00Z","v":1059,"vw":39.05},{"c":39.049,"h":39.05,"l":39.03,"n":5,"o":39.05,"t":"2026-09-22T16:15:00Z","v":600,"vw":39.043966},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-09-22T16:45:00Z","v":226,"vw":39.05},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-09-22T17:00:00Z","v":105,"vw":39.09},{"c":39.07,"h":39.07,"l":39.05,"n":6,"o":39.05,"t":"2026-09-22T17:15:00Z","v":531,"vw":39.054},{"c":39.0174,"h":39.0182,"l":39.0174,"n":3,"o":39.0182,"t":"2026-09-22T17:30:00Z","v":1928,"vw":39.018152},{"c":38.9727,"h":39.042,"l":38.9727,"n":28,"o":39.02,"t":"2026-09-22T17:45:00Z","v":2647,"vw":39.026393},{"c":39.02,"h":39.02,"l":39.02,"n":2,"o":39.02,"t":"2026-09-22T18:15:00Z","v":442,"vw":39.02},{"c":39.065,"h":39.07,"l":39.06,"n":9,"o":39.065,"t":"2026-09-22T18:30:00Z","v":7396,"vw":39.063638},{"c":39.08,"h":39.08,"l":39.08,"n":2,"o":39.08,"t":"2026-09-22T19:00:00Z","v":1027,"vw":39.08},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-09-22T19:15:00Z","v":900,"vw":39.07},{"c":38.9629,"h":39.075,"l":38.9629,"n":25,"o":39.075,"t":"2026-09-22T19:30:00Z","v":4251,"vw":39.026246},{"c":39.06,"h":39.07,"l":39.01,"n":19,"o":39.03,"t":"2026-09-22T19:45:00Z","v":1491,"vw":39.044144},{"c":39.05,"h":39.05,"l":39.05,"n":5,"o":39.05,"t":"2026-09-22T20:00:00Z","v":258,"vw":39.05},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-09-22T20:15:00Z","v":130,"vw":39.1},{"c":39.05,"h":39.05,"l":39.05,"n":8,"o":39.05,"t":"2026-09-23T13:30:00Z","v":578,"vw":39.05},{"c":38.955,"h":39.0121,"l":38.955,"n":3,"o":39.0121,"t":"2026-09-23T13:45:00Z","v":1611,"vw":39.005007},{"c":38.9999,"h":39,"l":38.9999,"n":2,"o":39,"t":"2026-09-23T14:00:00Z","v":284,"vw":38.99995},{"c":39.02,"h":39.02,"l":38.97,"n":24,"o":39.0199,"t":"2026-09-23T14:15:00Z","v":2423,"vw":38.998496},{"c":38.98,"h":39.02,"l":38.98,"n":17,"o":39.02,"t":"2026-09-23T14:30:00Z","v":1400,"vw":39.010674},{"c":38.985,"h":38.985,"l":38.985,"n":2,"o":38.985,"t":"2026-09-23T14:45:00Z","v":475,"vw":38.985},{"c":39.0405,"h":39.1015,"l":39.0405,"n":3,"o":39.1015,"t":"2026-09-23T15:30:00Z","v":362,"vw":39.084434},{"c":39.07,"h":39.07,"l":39.05,"n":6,"o":39.05,"t":"2026-09-23T15:45:00Z","v":546,"vw":39.06},{"c":39.1,"h":39.1,"l":39.0566,"n":13,"o":39.079,"t":"2026-09-23T16:00:00Z","v":2031,"vw":39.07256},{"c":39.0927,"h":39.0927,"l":39.0927,"n":3,"o":39.0927,"t":"2026-09-23T16:15:00Z","v":269,"vw":39.0927},{"c":39.0799,"h":39.0799,"l":39.04,"n":10,"o":39.04,"t":"2026-09-23T17:00:00Z","v":1570,"vw":39.062286},{"c":39.085,"h":39.1,"l":39.06,"n":19,"o":39.075,"t":"2026-09-23T17:30:00Z","v":1786,"vw":39.083311},{"c":39.055,"h":39.055,"l":39.055,"n":1,"o":39.055,"t":"2026-09-23T17:45:00Z","v":100,"vw":39.055},{"c":39.0466,"h":39.0466,"l":39.0466,"n":2,"o":39.0466,"t":"2026-09-23T18:00:00Z","v":157,"vw":39.0466},{"c":39.11,"h":39.11,"l":39.03,"n":5,"o":39.03,"t":"2026-09-23T18:15:00Z","v":1000,"vw":39.059462},{"c":39.149,"h":39.149,"l":39.146,"n":2,"o":39.146,"t":"2026-09-23T18:45:00Z","v":1000,"vw":39.1487},{"c":39.14,"h":39.14,"l":39.11,"n":15,"o":39.13,"t":"2026-09-23T19:00:00Z","v":1542,"vw":39.130424},{"c":39.125,"h":39.125,"l":39.125,"n":1,"o":39.125,"t":"2026-09-23T19:15:00Z","v":500,"vw":39.125},{"c":39.15,"h":39.15,"l":39.125,"n":4,"o":39.15,"t":"2026-09-23T19:30:00Z","v":476,"vw":39.144737},{"c":39.16,"h":39.16,"l":39.12,"n":24,"o":39.14,"t":"2026-09-23T19:45:00Z","v":3682,"vw":39.154101},{"c":39.2,"h":39.2,"l":39.2,"n":4,"o":39.2,"t":"2026-09-24T13:15:00Z","v":550,"vw":39.2},{"c":39.11,"h":39.2,"l":39.08,"n":17,"o":39.2,"t":"2026-09-24T13:30:00Z","v":951,"vw":39.153564},{"c":39.155,"h":39.155,"l":39.1188,"n":9,"o":39.13,"t":"2026-09-24T14:00:00Z","v":1378,"vw":39.142842},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-09-24T14:15:00Z","v":320,"vw":39.2},{"c":39.2,"h":39.21,"l":39.2,"n":5,"o":39.21,"t":"2026-09-24T14:30:00Z","v":517,"vw":39.20784},{"c":39.3,"h":39.3,"l":39.24,"n":2,"o":39.24,"t":"2026-09-24T14:45:00Z","v":1431,"vw":39.295807},{"c":39.28,"h":39.28,"l":39.28,"n":5,"o":39.28,"t":"2026-09-24T15:00:00Z","v":339,"vw":39.28},{"c":39.4,"h":39.4,"l":39.34,"n":10,"o":39.34,"t":"2026-09-24T15:15:00Z","v":11487,"vw":39.363812},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-24T15:30:00Z","v":100,"vw":39.4},{"c":39.38,"h":39.38,"l":39.38,"n":3,"o":39.38,"t":"2026-09-24T15:45:00Z","v":166,"vw":39.38},{"c":39.35,"h":39.35,"l":39.35,"n":3,"o":39.35,"t":"2026-09-24T16:00:00Z","v":217,"vw":39.35},{"c":39.3299,"h":39.3299,"l":39.3299,"n":2,"o":39.3299,"t":"2026-09-24T16:15:00Z","v":230,"vw":39.3299},{"c":39.1,"h":39.1,"l":39.08,"n":23,"o":39.09,"t":"2026-09-24T16:30:00Z","v":7868,"vw":39.081482},{"c":39.08,"h":39.105,"l":39.08,"n":6,"o":39.105,"t":"2026-09-24T16:45:00Z","v":1499,"vw":39.102894},{"c":39.1332,"h":39.1332,"l":39.11,"n":3,"o":39.11,"t":"2026-09-24T17:00:00Z","v":356,"vw":39.126665},{"c":39.165,"h":39.17,"l":39.165,"n":3,"o":39.17,"t":"2026-09-24T17:15:00Z","v":504,"vw":39.166008},{"c":39.2199,"h":39.22,"l":39.18,"n":4,"o":39.18,"t":"2026-09-24T17:30:00Z","v":651,"vw":39.204585},{"c":39.19,"h":39.249,"l":39.19,"n":13,"o":39.24,"t":"2026-09-24T17:45:00Z","v":1755,"vw":39.234334},{"c":39.16,"h":39.17,"l":39.16,"n":2,"o":39.17,"t":"2026-09-24T18:00:00Z","v":289,"vw":39.16654},{"c":39.2,"h":39.2,"l":39.16,"n":11,"o":39.16,"t":"2026-09-24T18:15:00Z","v":855,"vw":39.173678},{"c":39.12,"h":39.12,"l":39.12,"n":2,"o":39.12,"t":"2026-09-24T18:30:00Z","v":200,"vw":39.12},{"c":39.22,"h":39.22,"l":39.19,"n":9,"o":39.19,"t":"2026-09-24T19:00:00Z","v":1665,"vw":39.196073},{"c":39.26,"h":39.26,"l":39.22,"n":22,"o":39.25,"t":"2026-09-24T19:15:00Z","v":1275,"vw":39.244446},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-09-24T19:30:00Z","v":1148,"vw":39.25},{"c":39.15,"h":39.245,"l":39.15,"n":20,"o":39.245,"t":"2026-09-24T19:45:00Z","v":3064,"vw":39.171631},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-09-24T22:00:00Z","v":255,"vw":39.15},{"c":38.92,"h":38.92,"l":38.92,"n":3,"o":38.92,"t":"2026-09-25T13:15:00Z","v":500,"vw":38.92},{"c":38.82,"h":38.89,"l":38.82,"n":17,"o":38.89,"t":"2026-09-25T13:30:00Z","v":1325,"vw":38.872062},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-09-25T13:45:00Z","v":360,"vw":38.85},{"c":38.815,"h":38.845,"l":38.805,"n":6,"o":38.845,"t":"2026-09-25T14:00:00Z","v":782,"vw":38.818863},{"c":38.885,"h":38.885,"l":38.875,"n":5,"o":38.875,"t":"2026-09-25T14:30:00Z","v":370,"vw":38.879063},{"c":38.965,"h":38.965,"l":38.9121,"n":3,"o":38.9121,"t":"2026-09-25T14:45:00Z","v":2645,"vw":38.933668},{"c":39.03,"h":39.04,"l":39.03,"n":6,"o":39.04,"t":"2026-09-25T15:15:00Z","v":436,"vw":39.035206},{"c":39.0499,"h":39.0499,"l":39.01,"n":6,"o":39.0408,"t":"2026-09-25T15:30:00Z","v":543,"vw":39.03452},{"c":38.95,"h":39.01,"l":38.95,"n":3,"o":39.01,"t":"2026-09-25T15:45:00Z","v":1902,"vw":39.00683},{"c":38.91,"h":38.91,"l":38.91,"n":3,"o":38.91,"t":"2026-09-25T16:00:00Z","v":206,"vw":38.91},{"c":38.8,"h":38.8293,"l":38.79,"n":3,"o":38.79,"t":"2026-09-25T16:15:00Z","v":559,"vw":38.798819},{"c":38.845,"h":38.845,"l":38.845,"n":1,"o":38.845,"t":"2026-09-25T17:00:00Z","v":1012,"vw":38.845},{"c":38.8738,"h":38.8738,"l":38.84,"n":3,"o":38.84,"t":"2026-09-25T17:15:00Z","v":1015,"vw":38.86771},{"c":38.88,"h":38.884,"l":38.88,"n":8,"o":38.884,"t":"2026-09-25T17:30:00Z","v":486,"vw":38.881333},{"c":38.9031,"h":38.93,"l":38.9031,"n":4,"o":38.9212,"t":"2026-09-25T17:45:00Z","v":573,"vw":38.916568},{"c":38.96,"h":38.96,"l":38.89,"n":7,"o":38.89,"t":"2026-09-25T18:15:00Z","v":1480,"vw":38.934915},{"c":38.905,"h":38.93,"l":38.905,"n":13,"o":38.93,"t":"2026-09-25T18:30:00Z","v":725,"vw":38.915373},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-09-25T18:45:00Z","v":100,"vw":38.94},{"c":38.989,"h":38.989,"l":38.98,"n":6,"o":38.98,"t":"2026-09-25T19:00:00Z","v":1166,"vw":38.988217},{"c":38.975,"h":39,"l":38.975,"n":8,"o":38.99,"t":"2026-09-25T19:15:00Z","v":671,"vw":38.990942},{"c":38.95,"h":39.04,"l":38.94,"n":20,"o":38.9856,"t":"2026-09-25T19:30:00Z","v":3688,"vw":38.982547},{"c":38.95,"h":38.98,"l":38.9201,"n":8,"o":38.98,"t":"2026-09-25T19:45:00Z","v":1075,"vw":38.952222},{"c":38.96,"h":38.96,"l":38.96,"n":3,"o":38.96,"t":"2026-09-25T20:00:00Z","v":219,"vw":38.96},{"c":38.65,"h":38.74,"l":38.65,"n":32,"o":38.74,"t":"2026-09-28T13:30:00Z","v":5194,"vw":38.701467},{"c":38.53,"h":38.685,"l":38.53,"n":5,"o":38.685,"t":"2026-09-28T13:45:00Z","v":1673,"vw":38.653522},{"c":38.565,"h":38.565,"l":38.5373,"n":3,"o":38.5373,"t":"2026-09-28T14:00:00Z","v":850,"vw":38.541314},{"c":38.54,"h":38.56,"l":38.54,"n":2,"o":38.56,"t":"2026-09-28T14:15:00Z","v":247,"vw":38.548097},{"c":38.53,"h":38.54,"l":38.5148,"n":20,"o":38.54,"t":"2026-09-28T14:30:00Z","v":3337,"vw":38.538882},{"c":38.54,"h":38.5501,"l":38.54,"n":7,"o":38.55,"t":"2026-09-28T14:45:00Z","v":530,"vw":38.547147},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-09-28T15:00:00Z","v":100,"vw":38.65},{"c":38.6,"h":38.6,"l":38.6,"n":3,"o":38.6,"t":"2026-09-28T15:30:00Z","v":2820,"vw":38.6},{"c":38.65,"h":38.65,"l":38.6001,"n":3,"o":38.6001,"t":"2026-09-28T15:45:00Z","v":500,"vw":38.63408},{"c":38.62,"h":38.62,"l":38.62,"n":4,"o":38.62,"t":"2026-09-28T16:00:00Z","v":272,"vw":38.62},{"c":38.5802,"h":38.6,"l":38.5802,"n":9,"o":38.6,"t":"2026-09-28T16:15:00Z","v":580,"vw":38.585523},{"c":38.52,"h":38.52,"l":38.52,"n":2,"o":38.52,"t":"2026-09-28T16:45:00Z","v":398,"vw":38.52},{"c":38.45,"h":38.55,"l":38.45,"n":4,"o":38.55,"t":"2026-09-28T17:00:00Z","v":246,"vw":38.5},{"c":38.57,"h":38.57,"l":38.45,"n":12,"o":38.45,"t":"2026-09-28T17:15:00Z","v":923,"vw":38.536502},{"c":38.52,"h":38.54,"l":38.52,"n":6,"o":38.54,"t":"2026-09-28T17:30:00Z","v":729,"vw":38.524398},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-09-28T17:45:00Z","v":127,"vw":38.52},{"c":38.52,"h":38.52,"l":38.52,"n":5,"o":38.52,"t":"2026-09-28T18:00:00Z","v":305,"vw":38.52},{"c":38.46,"h":38.5,"l":38.46,"n":4,"o":38.5,"t":"2026-09-28T18:15:00Z","v":1136,"vw":38.49115},{"c":38.525,"h":38.525,"l":38.4801,"n":5,"o":38.4801,"t":"2026-09-28T18:30:00Z","v":563,"vw":38.504591},{"c":38.525,"h":38.53,"l":38.49,"n":6,"o":38.53,"t":"2026-09-28T19:00:00Z","v":84004,"vw":38.510092},{"c":38.54,"h":38.54,"l":38.54,"n":5,"o":38.54,"t":"2026-09-28T19:15:00Z","v":153,"vw":38.54},{"c":38.515,"h":38.569,"l":38.515,"n":9,"o":38.5399,"t":"2026-09-28T19:30:00Z","v":1572,"vw":38.536019},{"c":38.59,"h":38.59,"l":38.52,"n":9,"o":38.55,"t":"2026-09-28T19:45:00Z","v":3124,"vw":38.560338},{"c":38.58,"h":38.58,"l":38.58,"n":4,"o":38.58,"t":"2026-09-28T20:00:00Z","v":268,"vw":38.58},{"c":38.32,"h":38.35,"l":38.26,"n":16,"o":38.35,"t":"2026-09-29T13:30:00Z","v":4982,"vw":38.30982},{"c":38.4,"h":38.4,"l":38.37,"n":5,"o":38.37,"t":"2026-09-29T13:45:00Z","v":427,"vw":38.378043},{"c":38.4,"h":38.4,"l":38.3,"n":52,"o":38.32,"t":"2026-09-29T14:30:00Z","v":7574,"vw":38.321067},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-09-29T14:45:00Z","v":142,"vw":38.4},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-09-29T15:00:00Z","v":1590,"vw":38.4},{"c":38.395,"h":38.395,"l":38.395,"n":2,"o":38.395,"t":"2026-09-29T15:15:00Z","v":1943,"vw":38.395},{"c":38.4,"h":38.42,"l":38.4,"n":3,"o":38.42,"t":"2026-09-29T15:30:00Z","v":980,"vw":38.4057},{"c":38.3586,"h":38.3586,"l":38.3586,"n":1,"o":38.3586,"t":"2026-09-29T15:45:00Z","v":2405,"vw":38.3586},{"c":38.43,"h":38.43,"l":38.425,"n":2,"o":38.425,"t":"2026-09-29T16:00:00Z","v":850,"vw":38.425588},{"c":38.4711,"h":38.4711,"l":38.4711,"n":4,"o":38.4711,"t":"2026-09-29T16:15:00Z","v":323,"vw":38.4711},{"c":38.41,"h":38.46,"l":38.41,"n":2,"o":38.46,"t":"2026-09-29T16:30:00Z","v":923,"vw":38.417692},{"c":38.4326,"h":38.4599,"l":38.4326,"n":2,"o":38.4599,"t":"2026-09-29T16:45:00Z","v":1469,"vw":38.454325},{"c":38.43,"h":38.43,"l":38.43,"n":3,"o":38.43,"t":"2026-09-29T17:00:00Z","v":201,"vw":38.43},{"c":38.465,"h":38.5,"l":38.465,"n":3,"o":38.5,"t":"2026-09-29T17:30:00Z","v":462,"vw":38.474946},{"c":38.45,"h":38.48,"l":38.45,"n":18,"o":38.4732,"t":"2026-09-29T17:45:00Z","v":2038,"vw":38.467229},{"c":38.38,"h":38.41,"l":38.38,"n":18,"o":38.41,"t":"2026-09-29T18:00:00Z","v":836,"vw":38.394347},{"c":38.3846,"h":38.3846,"l":38.3846,"n":1,"o":38.3846,"t":"2026-09-29T18:15:00Z","v":202,"vw":38.3846},{"c":38.42,"h":38.42,"l":38.41,"n":8,"o":38.41,"t":"2026-09-29T18:30:00Z","v":517,"vw":38.4175},{"c":38.36,"h":38.36,"l":38.35,"n":3,"o":38.357,"t":"2026-09-29T18:45:00Z","v":553,"vw":38.356277},{"c":38.38,"h":38.38,"l":38.35,"n":8,"o":38.3502,"t":"2026-09-29T19:00:00Z","v":710,"vw":38.363872},{"c":38.36,"h":38.37,"l":38.36,"n":8,"o":38.36,"t":"2026-09-29T19:15:00Z","v":1067,"vw":38.362784},{"c":38.37,"h":38.38,"l":38.37,"n":12,"o":38.38,"t":"2026-09-29T19:30:00Z","v":1130,"vw":38.375753},{"c":38.34,"h":38.4076,"l":38.34,"n":6,"o":38.4076,"t":"2026-09-29T19:45:00Z","v":1600,"vw":38.382875},{"c":38.42,"h":38.42,"l":38.42,"n":4,"o":38.42,"t":"2026-09-29T20:00:00Z","v":244,"vw":38.42},{"c":38.7,"h":38.7,"l":38.67,"n":14,"o":38.67,"t":"2026-09-30T13:30:00Z","v":3205,"vw":38.672879},{"c":38.735,"h":38.735,"l":38.7248,"n":4,"o":38.7248,"t":"2026-09-30T13:45:00Z","v":488,"vw":38.731264},{"c":38.7799,"h":38.7799,"l":38.73,"n":3,"o":38.73,"t":"2026-09-30T14:00:00Z","v":326,"vw":38.756336},{"c":38.71,"h":38.71,"l":38.71,"n":4,"o":38.71,"t":"2026-09-30T14:30:00Z","v":335,"vw":38.71},{"c":38.6601,"h":38.7,"l":38.6601,"n":5,"o":38.7,"t":"2026-09-30T15:00:00Z","v":571,"vw":38.675214},{"c":38.7,"h":38.72,"l":38.7,"n":7,"o":38.72,"t":"2026-09-30T15:15:00Z","v":920,"vw":38.704728},{"c":38.72,"h":38.72,"l":38.685,"n":18,"o":38.685,"t":"2026-09-30T15:30:00Z","v":2228,"vw":38.708221},{"c":38.69,"h":38.7308,"l":38.69,"n":5,"o":38.7308,"t":"2026-09-30T15:45:00Z","v":1625,"vw":38.709988},{"c":38.58,"h":38.6115,"l":38.58,"n":3,"o":38.6115,"t":"2026-09-30T16:00:00Z","v":1242,"vw":38.58339},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-09-30T17:30:00Z","v":129,"vw":38.43},{"c":38.46,"h":38.46,"l":38.46,"n":3,"o":38.46,"t":"2026-09-30T18:00:00Z","v":1395,"vw":38.46},{"c":38.455,"h":38.455,"l":38.455,"n":1,"o":38.455,"t":"2026-09-30T18:15:00Z","v":109,"vw":38.455},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-30T18:45:00Z","v":275,"vw":38.5},{"c":38.3817,"h":38.4,"l":38.37,"n":29,"o":38.38,"t":"2026-09-30T19:00:00Z","v":9809,"vw":38.38004},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-09-30T19:15:00Z","v":315,"vw":38.41},{"c":38.38,"h":38.46,"l":38.37,"n":18,"o":38.37,"t":"2026-09-30T19:45:00Z","v":3163,"vw":38.419809},{"c":38.47,"h":38.47,"l":38.47,"n":3,"o":38.47,"t":"2026-09-30T20:00:00Z","v":3879,"vw":38.47},{"c":38.3,"h":38.3,"l":38.3,"n":10,"o":38.3,"t":"2026-10-01T13:30:00Z","v":5614,"vw":38.3},{"c":38.3999,"h":38.42,"l":38.3701,"n":40,"o":38.41,"t":"2026-10-01T13:45:00Z","v":11809,"vw":38.403586},{"c":38.39,"h":38.45,"l":38.38,"n":41,"o":38.4099,"t":"2026-10-01T14:15:00Z","v":84677,"vw":38.44671},{"c":38.29,"h":38.3201,"l":38.29,"n":57,"o":38.3201,"t":"2026-10-01T14:45:00Z","v":20208,"vw":38.300863},{"c":38.29,"h":38.29,"l":38.265,"n":5,"o":38.275,"t":"2026-10-01T15:00:00Z","v":629,"vw":38.278784},{"c":38.32,"h":38.33,"l":38.28,"n":73,"o":38.28,"t":"2026-10-01T15:15:00Z","v":51358,"vw":38.30204},{"c":38.37,"h":38.37,"l":38.32,"n":2,"o":38.32,"t":"2026-10-01T15:30:00Z","v":1609,"vw":38.336128},{"c":38.31,"h":38.31,"l":38.31,"n":5,"o":38.31,"t":"2026-10-01T16:00:00Z","v":2366,"vw":38.31},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-01T16:15:00Z","v":1429,"vw":38.3},{"c":38.285,"h":38.285,"l":38.285,"n":1,"o":38.285,"t":"2026-10-01T16:30:00Z","v":560,"vw":38.285},{"c":38.3199,"h":38.3199,"l":38.2705,"n":2,"o":38.2705,"t":"2026-10-01T16:45:00Z","v":1853,"vw":38.291268},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-01T17:15:00Z","v":521,"vw":38.32},{"c":38.3,"h":38.33,"l":38.3,"n":5,"o":38.33,"t":"2026-10-01T17:30:00Z","v":134708,"vw":38.300173},{"c":38.43,"h":38.43,"l":38.43,"n":3,"o":38.43,"t":"2026-10-01T17:45:00Z","v":118,"vw":38.43},{"c":38.515,"h":38.53,"l":38.5101,"n":3,"o":38.53,"t":"2026-10-01T18:00:00Z","v":1604,"vw":38.514914},{"c":38.4732,"h":38.49,"l":38.4732,"n":3,"o":38.49,"t":"2026-10-01T18:15:00Z","v":360,"vw":38.47788},{"c":38.5399,"h":38.5399,"l":38.5399,"n":1,"o":38.5399,"t":"2026-10-01T18:30:00Z","v":154,"vw":38.5399},{"c":38.47,"h":38.5,"l":38.47,"n":10,"o":38.5,"t":"2026-10-01T19:00:00Z","v":894,"vw":38.479045},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-01T19:15:00Z","v":171,"vw":38.5},{"c":38.56,"h":38.56,"l":38.55,"n":2,"o":38.55,"t":"2026-10-01T19:30:00Z","v":241,"vw":38.555851},{"c":38.56,"h":38.56,"l":38.56,"n":8,"o":38.56,"t":"2026-10-01T19:45:00Z","v":110,"vw":38.56},{"c":38.49,"h":38.49,"l":38.49,"n":4,"o":38.49,"t":"2026-10-01T20:00:00Z","v":180,"vw":38.49},{"c":38.31,"h":38.31,"l":38.26,"n":15,"o":38.26,"t":"2026-10-02T13:30:00Z","v":1181,"vw":38.291261},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-02T13:45:00Z","v":100,"vw":38.35},{"c":38.23,"h":38.2908,"l":38.23,"n":4,"o":38.2908,"t":"2026-10-02T14:15:00Z","v":423,"vw":38.261779},{"c":38.2477,"h":38.2477,"l":38.2477,"n":2,"o":38.2477,"t":"2026-10-02T14:30:00Z","v":106,"vw":38.2477},{"c":38.32,"h":38.38,"l":38.32,"n":4,"o":38.355,"t":"2026-10-02T14:45:00Z","v":16651,"vw":38.376754},{"c":38.33,"h":38.33,"l":38.2797,"n":7,"o":38.29,"t":"2026-10-02T15:00:00Z","v":1025,"vw":38.295168},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-10-02T15:15:00Z","v":500,"vw":38.27},{"c":38.265,"h":38.2948,"l":38.26,"n":28,"o":38.2948,"t":"2026-10-02T15:30:00Z","v":4611,"vw":38.282371},{"c":38.29,"h":38.31,"l":38.29,"n":3,"o":38.31,"t":"2026-10-02T15:45:00Z","v":216,"vw":38.3},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-10-02T16:00:00Z","v":240,"vw":38.37},{"c":38.36,"h":38.365,"l":38.36,"n":2,"o":38.365,"t":"2026-10-02T16:30:00Z","v":382,"vw":38.362775},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-02T16:45:00Z","v":132,"vw":38.38},{"c":38.4044,"h":38.4044,"l":38.4044,"n":1,"o":38.4044,"t":"2026-10-02T17:00:00Z","v":899,"vw":38.4044},{"c":38.405,"h":38.405,"l":38.405,"n":2,"o":38.405,"t":"2026-10-02T17:15:00Z","v":1458,"vw":38.405},{"c":38.39,"h":38.41,"l":38.39,"n":3,"o":38.41,"t":"2026-10-02T17:30:00Z","v":404,"vw":38.397097},{"c":38.39,"h":38.425,"l":38.39,"n":6,"o":38.407,"t":"2026-10-02T17:45:00Z","v":1479,"vw":38.408373},{"c":38.4272,"h":38.445,"l":38.4272,"n":5,"o":38.445,"t":"2026-10-02T18:15:00Z","v":635,"vw":38.44099},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-02T18:30:00Z","v":173,"vw":38.4},{"c":38.475,"h":38.52,"l":38.475,"n":4,"o":38.52,"t":"2026-10-02T19:30:00Z","v":568,"vw":38.485714},{"c":38.47,"h":38.53,"l":38.46,"n":17,"o":38.46,"t":"2026-10-02T19:45:00Z","v":7347,"vw":38.461991},{"c":38.47,"h":38.47,"l":38.47,"n":6,"o":38.47,"t":"2026-10-02T20:00:00Z","v":156,"vw":38.47},{"c":38.695,"h":38.695,"l":38.63,"n":10,"o":38.63,"t":"2026-10-05T13:30:00Z","v":1541,"vw":38.643637},{"c":38.634,"h":38.67,"l":38.61,"n":17,"o":38.67,"t":"2026-10-05T13:45:00Z","v":3794,"vw":38.654313},{"c":38.645,"h":38.645,"l":38.645,"n":1,"o":38.645,"t":"2026-10-05T14:00:00Z","v":103,"vw":38.645},{"c":38.6102,"h":38.6801,"l":38.6102,"n":4,"o":38.6801,"t":"2026-10-05T14:15:00Z","v":2151,"vw":38.656101},{"c":38.61,"h":38.65,"l":38.61,"n":5,"o":38.65,"t":"2026-10-05T14:30:00Z","v":818,"vw":38.64466},{"c":38.74,"h":38.74,"l":38.74,"n":4,"o":38.74,"t":"2026-10-05T14:45:00Z","v":1680,"vw":38.74},{"c":38.8199,"h":38.8199,"l":38.76,"n":7,"o":38.76,"t":"2026-10-05T15:00:00Z","v":949,"vw":38.79263},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-05T15:15:00Z","v":106,"vw":38.79},{"c":38.6901,"h":38.83,"l":38.6901,"n":5,"o":38.785,"t":"2026-10-05T15:45:00Z","v":3480,"vw":38.70306},{"c":38.74,"h":38.74,"l":38.74,"n":3,"o":38.74,"t":"2026-10-05T16:00:00Z","v":22557,"vw":38.74},{"c":38.72,"h":38.76,"l":38.705,"n":13,"o":38.74,"t":"2026-10-05T16:30:00Z","v":2983,"vw":38.735052},{"c":38.76,"h":38.76,"l":38.76,"n":3,"o":38.76,"t":"2026-10-05T16:45:00Z","v":258,"vw":38.76},{"c":38.675,"h":38.675,"l":38.67,"n":3,"o":38.67,"t":"2026-10-05T17:30:00Z","v":905,"vw":38.673594},{"c":38.7,"h":38.7,"l":38.68,"n":7,"o":38.685,"t":"2026-10-05T17:45:00Z","v":568,"vw":38.687222},{"c":38.715,"h":38.715,"l":38.715,"n":3,"o":38.715,"t":"2026-10-05T18:00:00Z","v":972,"vw":38.715},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-05T18:15:00Z","v":275,"vw":38.69},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-05T18:30:00Z","v":280,"vw":38.65},{"c":38.66,"h":38.66,"l":38.66,"n":9,"o":38.66,"t":"2026-10-05T18:45:00Z","v":779,"vw":38.66},{"c":38.669,"h":38.67,"l":38.64,"n":11,"o":38.64,"t":"2026-10-05T19:00:00Z","v":1624,"vw":38.647499},{"c":38.67,"h":38.67,"l":38.66,"n":4,"o":38.66,"t":"2026-10-05T19:15:00Z","v":738,"vw":38.668578},{"c":38.635,"h":38.659,"l":38.635,"n":5,"o":38.656,"t":"2026-10-05T19:30:00Z","v":477,"vw":38.647687},{"c":38.66,"h":38.66,"l":38.66,"n":5,"o":38.66,"t":"2026-10-05T19:45:00Z","v":259,"vw":38.66},{"c":38.63,"h":38.63,"l":38.63,"n":6,"o":38.63,"t":"2026-10-05T20:00:00Z","v":251,"vw":38.63},{"c":38.59,"h":38.59,"l":38.59,"n":8,"o":38.59,"t":"2026-10-06T13:30:00Z","v":1162,"vw":38.59},{"c":38.62,"h":38.62,"l":38.62,"n":2,"o":38.62,"t":"2026-10-06T13:45:00Z","v":156,"vw":38.62},{"c":38.64,"h":38.64,"l":38.63,"n":7,"o":38.63,"t":"2026-10-06T14:00:00Z","v":764,"vw":38.631377},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-06T14:15:00Z","v":400,"vw":38.61},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-06T14:30:00Z","v":100,"vw":38.64},{"c":38.65,"h":38.67,"l":38.6215,"n":8,"o":38.6215,"t":"2026-10-06T14:45:00Z","v":2053,"vw":38.630012},{"c":38.655,"h":38.69,"l":38.645,"n":12,"o":38.67,"t":"2026-10-06T15:15:00Z","v":1359,"vw":38.665097},{"c":38.68,"h":38.68,"l":38.68,"n":7,"o":38.68,"t":"2026-10-06T15:30:00Z","v":1148,"vw":38.68},{"c":38.729,"h":38.73,"l":38.729,"n":7,"o":38.73,"t":"2026-10-06T15:45:00Z","v":737,"vw":38.729162},{"c":38.755,"h":38.755,"l":38.73,"n":2,"o":38.73,"t":"2026-10-06T16:00:00Z","v":200,"vw":38.7425},{"c":38.83,"h":38.83,"l":38.795,"n":4,"o":38.795,"t":"2026-10-06T16:15:00Z","v":1204,"vw":38.801808},{"c":38.855,"h":38.855,"l":38.8179,"n":10,"o":38.8179,"t":"2026-10-06T16:30:00Z","v":1728,"vw":38.835947},{"c":38.89,"h":38.89,"l":38.8756,"n":7,"o":38.8881,"t":"2026-10-06T16:45:00Z","v":1565,"vw":38.887024},{"c":38.9679,"h":38.9679,"l":38.9679,"n":1,"o":38.9679,"t":"2026-10-06T17:30:00Z","v":300,"vw":38.9679},{"c":38.935,"h":38.935,"l":38.935,"n":1,"o":38.935,"t":"2026-10-06T17:45:00Z","v":400,"vw":38.935},{"c":38.9131,"h":38.9131,"l":38.9131,"n":1,"o":38.9131,"t":"2026-10-06T18:00:00Z","v":216,"vw":38.9131},{"c":38.9899,"h":38.99,"l":38.97,"n":13,"o":38.97,"t":"2026-10-06T18:15:00Z","v":1207,"vw":38.984315},{"c":39.005,"h":39.005,"l":39.005,"n":1,"o":39.005,"t":"2026-10-06T18:45:00Z","v":103,"vw":39.005},{"c":39.035,"h":39.04,"l":39.035,"n":5,"o":39.04,"t":"2026-10-06T19:00:00Z","v":427,"vw":39.037506},{"c":39.04,"h":39.04,"l":39.015,"n":7,"o":39.015,"t":"2026-10-06T19:15:00Z","v":1163,"vw":39.019359},{"c":39.0499,"h":39.0499,"l":39.0387,"n":14,"o":39.04,"t":"2026-10-06T19:30:00Z","v":1233,"vw":39.043918},{"c":39.06,"h":39.06,"l":39.015,"n":3,"o":39.015,"t":"2026-10-06T19:45:00Z","v":329,"vw":39.045},{"c":38.98,"h":38.98,"l":38.98,"n":5,"o":38.98,"t":"2026-10-06T20:00:00Z","v":109,"vw":38.98},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-07T11:15:00Z","v":110,"vw":38.98},{"c":39.03,"h":39.03,"l":38.96,"n":14,"o":39.03,"t":"2026-10-07T13:30:00Z","v":1210,"vw":39.024142},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-07T13:45:00Z","v":276,"vw":38.99},{"c":38.963,"h":38.963,"l":38.963,"n":3,"o":38.963,"t":"2026-10-07T14:00:00Z","v":110,"vw":38.963},{"c":38.94,"h":38.949,"l":38.915,"n":13,"o":38.949,"t":"2026-10-07T14:15:00Z","v":1227,"vw":38.935241},{"c":38.8665,"h":38.8665,"l":38.8665,"n":2,"o":38.8665,"t":"2026-10-07T14:45:00Z","v":865,"vw":38.8665},{"c":38.84,"h":38.9053,"l":38.84,"n":10,"o":38.895,"t":"2026-10-07T15:00:00Z","v":1353,"vw":38.88729},{"c":38.895,"h":38.92,"l":38.895,"n":17,"o":38.92,"t":"2026-10-07T15:15:00Z","v":2291,"vw":38.912857},{"c":38.87,"h":38.87,"l":38.84,"n":2,"o":38.84,"t":"2026-10-07T15:30:00Z","v":1201,"vw":38.850791},{"c":38.8412,"h":38.9032,"l":38.8412,"n":6,"o":38.9,"t":"2026-10-07T15:45:00Z","v":1831,"vw":38.868798},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-07T17:00:00Z","v":260,"vw":38.8},{"c":38.8104,"h":38.8104,"l":38.8104,"n":2,"o":38.8104,"t":"2026-10-07T17:15:00Z","v":232,"vw":38.8104},{"c":38.7177,"h":38.79,"l":38.7177,"n":22,"o":38.78,"t":"2026-10-07T17:30:00Z","v":1665,"vw":38.762906},{"c":38.8,"h":38.8,"l":38.76,"n":8,"o":38.76,"t":"2026-10-07T17:45:00Z","v":1229,"vw":38.773321},{"c":38.758,"h":38.758,"l":38.758,"n":1,"o":38.758,"t":"2026-10-07T18:00:00Z","v":140,"vw":38.758},{"c":38.8199,"h":38.82,"l":38.8199,"n":3,"o":38.82,"t":"2026-10-07T18:15:00Z","v":267,"vw":38.81995},{"c":38.815,"h":38.82,"l":38.81,"n":3,"o":38.81,"t":"2026-10-07T18:45:00Z","v":758,"vw":38.817625},{"c":38.86,"h":38.86,"l":38.86,"n":4,"o":38.86,"t":"2026-10-07T19:00:00Z","v":275,"vw":38.86},{"c":38.93,"h":38.93,"l":38.81,"n":9,"o":38.8998,"t":"2026-10-07T19:15:00Z","v":4319,"vw":38.916963},{"c":38.81,"h":38.89,"l":38.81,"n":4,"o":38.87,"t":"2026-10-07T19:30:00Z","v":1282,"vw":38.853682},{"c":38.88,"h":38.88,"l":38.8,"n":12,"o":38.8105,"t":"2026-10-07T19:45:00Z","v":879,"vw":38.827318},{"c":38.88,"h":38.88,"l":38.88,"n":5,"o":38.88,"t":"2026-10-07T20:00:00Z","v":176,"vw":38.88},{"c":39.09,"h":39.09,"l":39.07,"n":11,"o":39.07,"t":"2026-10-08T13:30:00Z","v":1823,"vw":39.086978},{"c":39.09,"h":39.09,"l":39.025,"n":7,"o":39.025,"t":"2026-10-08T14:00:00Z","v":686,"vw":39.063975},{"c":39.045,"h":39.045,"l":39.045,"n":1,"o":39.045,"t":"2026-10-08T14:15:00Z","v":112,"vw":39.045},{"c":39.075,"h":39.075,"l":39.0495,"n":2,"o":39.0495,"t":"2026-10-08T14:30:00Z","v":795,"vw":39.057679},{"c":39.0869,"h":39.0869,"l":39.0869,"n":2,"o":39.0869,"t":"2026-10-08T14:45:00Z","v":397,"vw":39.0869},{"c":39.1299,"h":39.1299,"l":39.1087,"n":6,"o":39.129,"t":"2026-10-08T15:00:00Z","v":3713,"vw":39.12302},{"c":39.13,"h":39.13,"l":39.1297,"n":9,"o":39.1297,"t":"2026-10-08T15:15:00Z","v":767,"vw":39.129914},{"c":39.105,"h":39.105,"l":39.105,"n":2,"o":39.105,"t":"2026-10-08T15:30:00Z","v":182,"vw":39.105},{"c":39.1159,"h":39.1159,"l":39.1159,"n":2,"o":39.1159,"t":"2026-10-08T15:45:00Z","v":256,"vw":39.1159},{"c":39.0766,"h":39.1,"l":39.0766,"n":7,"o":39.09,"t":"2026-10-08T16:00:00Z","v":1392,"vw":39.088986},{"c":39.075,"h":39.075,"l":39.075,"n":1,"o":39.075,"t":"2026-10-08T16:15:00Z","v":112,"vw":39.075},{"c":38.9842,"h":39.009,"l":38.9258,"n":6,"o":38.9258,"t":"2026-10-08T17:15:00Z","v":1790,"vw":38.994948},{"c":38.9983,"h":39.015,"l":38.9983,"n":3,"o":39.01,"t":"2026-10-08T18:00:00Z","v":2409,"vw":39.013622},{"c":39.015,"h":39.015,"l":39.015,"n":2,"o":39.015,"t":"2026-10-08T18:30:00Z","v":787,"vw":39.015},{"c":39.015,"h":39.015,"l":39.015,"n":2,"o":39.015,"t":"2026-10-08T18:45:00Z","v":955,"vw":39.015},{"c":39.06,"h":39.06,"l":39.05,"n":3,"o":39.05,"t":"2026-10-08T19:00:00Z","v":265,"vw":39.055},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-10-08T19:15:00Z","v":107,"vw":39.04},{"c":38.978,"h":38.978,"l":38.978,"n":1,"o":38.978,"t":"2026-10-08T19:30:00Z","v":102,"vw":38.978},{"c":39.06,"h":39.06,"l":39,"n":5,"o":39.02,"t":"2026-10-08T19:45:00Z","v":578,"vw":39.035414},{"c":39.02,"h":39.02,"l":39.02,"n":6,"o":39.02,"t":"2026-10-08T20:00:00Z","v":149,"vw":39.02},{"c":39.165,"h":39.165,"l":39.14,"n":7,"o":39.14,"t":"2026-10-09T13:30:00Z","v":3013,"vw":39.140877},{"c":39.195,"h":39.225,"l":39.195,"n":3,"o":39.225,"t":"2026-10-09T14:00:00Z","v":1150,"vw":39.208774},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-09T14:15:00Z","v":418,"vw":39.21},{"c":39.18,"h":39.18,"l":39.18,"n":6,"o":39.18,"t":"2026-10-09T14:30:00Z","v":568,"vw":39.18},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-09T14:45:00Z","v":216,"vw":39.21},{"c":39.23,"h":39.23,"l":39.225,"n":2,"o":39.225,"t":"2026-10-09T15:00:00Z","v":250,"vw":39.228},{"c":39.235,"h":39.28,"l":39.235,"n":2,"o":39.28,"t":"2026-10-09T15:15:00Z","v":3603,"vw":39.236286},{"c":39.24,"h":39.27,"l":39.24,"n":6,"o":39.2588,"t":"2026-10-09T15:30:00Z","v":1088,"vw":39.2546},{"c":39.2102,"h":39.2491,"l":39.2102,"n":3,"o":39.2491,"t":"2026-10-09T15:45:00Z","v":467,"vw":39.236003},{"c":39.05,"h":39.14,"l":39.05,"n":7,"o":39.14,"t":"2026-10-09T16:00:00Z","v":1071,"vw":39.09846},{"c":38.9684,"h":38.9684,"l":38.9684,"n":2,"o":38.9684,"t":"2026-10-09T16:15:00Z","v":180,"vw":38.9684},{"c":38.95,"h":38.95,"l":38.95,"n":4,"o":38.95,"t":"2026-10-09T16:30:00Z","v":366,"vw":38.95},{"c":38.9,"h":38.9,"l":38.9,"n":5,"o":38.9,"t":"2026-10-09T16:45:00Z","v":740,"vw":38.9},{"c":38.935,"h":38.96,"l":38.9268,"n":10,"o":38.95,"t":"2026-10-09T17:00:00Z","v":1468,"vw":38.944518},{"c":38.985,"h":38.985,"l":38.985,"n":1,"o":38.985,"t":"2026-10-09T17:15:00Z","v":500,"vw":38.985},{"c":39.09,"h":39.09,"l":39.03,"n":6,"o":39.03,"t":"2026-10-09T17:30:00Z","v":1496,"vw":39.065027},{"c":39.06,"h":39.06,"l":39.06,"n":3,"o":39.06,"t":"2026-10-09T17:45:00Z","v":1375,"vw":39.06},{"c":39.15,"h":39.15,"l":39.1088,"n":12,"o":39.13,"t":"2026-10-09T18:00:00Z","v":898,"vw":39.123771},{"c":39.105,"h":39.105,"l":39.105,"n":1,"o":39.105,"t":"2026-10-09T18:30:00Z","v":224,"vw":39.105},{"c":39.03,"h":39.03,"l":39.03,"n":2,"o":39.03,"t":"2026-10-09T18:45:00Z","v":640,"vw":39.03},{"c":39.0699,"h":39.07,"l":39.0295,"n":14,"o":39.07,"t":"2026-10-09T19:00:00Z","v":1585,"vw":39.063503},{"c":39.079,"h":39.079,"l":39.079,"n":2,"o":39.079,"t":"2026-10-09T19:30:00Z","v":359,"vw":39.079},{"c":39.12,"h":39.12,"l":39.11,"n":4,"o":39.11,"t":"2026-10-09T19:45:00Z","v":460,"vw":39.1125},{"c":39.1,"h":39.1,"l":39.1,"n":5,"o":39.1,"t":"2026-10-09T20:00:00Z","v":215,"vw":39.1},{"c":39.31,"h":39.37,"l":39.3,"n":11,"o":39.3,"t":"2026-10-12T13:30:00Z","v":6064,"vw":39.309333},{"c":39.29,"h":39.29,"l":39.29,"n":6,"o":39.29,"t":"2026-10-12T13:45:00Z","v":510,"vw":39.29},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-12T14:00:00Z","v":680,"vw":39.29},{"c":39.3413,"h":39.3413,"l":39.31,"n":15,"o":39.31,"t":"2026-10-12T14:30:00Z","v":2856,"vw":39.322661},{"c":39.34,"h":39.34,"l":39.2873,"n":5,"o":39.2873,"t":"2026-10-12T14:45:00Z","v":414,"vw":39.305348},{"c":39.305,"h":39.305,"l":39.305,"n":2,"o":39.305,"t":"2026-10-12T15:00:00Z","v":200,"vw":39.305},{"c":39.315,"h":39.315,"l":39.31,"n":10,"o":39.31,"t":"2026-10-12T15:15:00Z","v":1379,"vw":39.313286},{"c":39.35,"h":39.35,"l":39.3101,"n":3,"o":39.3101,"t":"2026-10-12T15:30:00Z","v":244,"vw":39.327373},{"c":39.4002,"h":39.4002,"l":39.4,"n":6,"o":39.4,"t":"2026-10-12T15:45:00Z","v":767,"vw":39.400044},{"c":39.3899,"h":39.3899,"l":39.3899,"n":1,"o":39.3899,"t":"2026-10-12T16:00:00Z","v":300,"vw":39.3899},{"c":39.355,"h":39.36,"l":39.355,"n":4,"o":39.36,"t":"2026-10-12T16:30:00Z","v":1071,"vw":39.355503},{"c":39.3101,"h":39.3101,"l":39.3101,"n":2,"o":39.3101,"t":"2026-10-12T16:45:00Z","v":300,"vw":39.3101},{"c":39.34,"h":39.34,"l":39.34,"n":8,"o":39.34,"t":"2026-10-12T17:00:00Z","v":378,"vw":39.34},{"c":39.3101,"h":39.37,"l":39.3101,"n":3,"o":39.37,"t":"2026-10-12T17:15:00Z","v":899,"vw":39.347588},{"c":39.3899,"h":39.3899,"l":39.3899,"n":1,"o":39.3899,"t":"2026-10-12T17:30:00Z","v":1278,"vw":39.3899},{"c":39.42,"h":39.42,"l":39.39,"n":8,"o":39.39,"t":"2026-10-12T17:45:00Z","v":452,"vw":39.407341},{"c":39.3703,"h":39.3703,"l":39.3703,"n":1,"o":39.3703,"t":"2026-10-12T18:00:00Z","v":400,"vw":39.3703},{"c":39.4,"h":39.41,"l":39.39,"n":37,"o":39.39,"t":"2026-10-12T18:15:00Z","v":2169,"vw":39.399002},{"c":39.33,"h":39.45,"l":39.33,"n":6,"o":39.4,"t":"2026-10-12T18:45:00Z","v":1548,"vw":39.38323},{"c":39.37,"h":39.385,"l":39.37,"n":3,"o":39.385,"t":"2026-10-12T19:30:00Z","v":1346,"vw":39.379974},{"c":39.4,"h":39.42,"l":39.4,"n":7,"o":39.42,"t":"2026-10-12T19:45:00Z","v":1216,"vw":39.413001},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-12T21:45:00Z","v":253,"vw":39.4},{"c":39.42,"h":39.48,"l":39.37,"n":11,"o":39.37,"t":"2026-10-13T13:30:00Z","v":3740,"vw":39.393689},{"c":39.53,"h":39.53,"l":39.4958,"n":8,"o":39.5,"t":"2026-10-13T14:00:00Z","v":790,"vw":39.517807},{"c":39.49,"h":39.51,"l":39.49,"n":22,"o":39.51,"t":"2026-10-13T14:15:00Z","v":998,"vw":39.496667},{"c":39.54,"h":39.54,"l":39.54,"n":5,"o":39.54,"t":"2026-10-13T14:45:00Z","v":242,"vw":39.54},{"c":39.559,"h":39.559,"l":39.55,"n":2,"o":39.55,"t":"2026-10-13T15:00:00Z","v":1515,"vw":39.558406},{"c":39.52,"h":39.52,"l":39.51,"n":8,"o":39.51,"t":"2026-10-13T15:30:00Z","v":372,"vw":39.515},{"c":39.5295,"h":39.5295,"l":39.5295,"n":1,"o":39.5295,"t":"2026-10-13T15:45:00Z","v":150,"vw":39.5295},{"c":39.5,"h":39.5,"l":39.495,"n":4,"o":39.495,"t":"2026-10-13T16:15:00Z","v":2265,"vw":39.495669},{"c":39.45,"h":39.4598,"l":39.45,"n":10,"o":39.4598,"t":"2026-10-13T16:30:00Z","v":2211,"vw":39.45232},{"c":39.485,"h":39.485,"l":39.485,"n":3,"o":39.485,"t":"2026-10-13T17:00:00Z","v":852,"vw":39.485},{"c":39.519,"h":39.519,"l":39.495,"n":3,"o":39.495,"t":"2026-10-13T17:15:00Z","v":796,"vw":39.51196},{"c":39.51,"h":39.51,"l":39.47,"n":13,"o":39.51,"t":"2026-10-13T17:30:00Z","v":1926,"vw":39.498572},{"c":39.53,"h":39.53,"l":39.46,"n":13,"o":39.49,"t":"2026-10-13T17:45:00Z","v":4622,"vw":39.492286},{"c":39.515,"h":39.52,"l":39.495,"n":6,"o":39.52,"t":"2026-10-13T18:00:00Z","v":390,"vw":39.50947},{"c":39.48,"h":39.52,"l":39.48,"n":12,"o":39.505,"t":"2026-10-13T18:15:00Z","v":1309,"vw":39.501827},{"c":39.475,"h":39.475,"l":39.475,"n":1,"o":39.475,"t":"2026-10-13T18:30:00Z","v":1275,"vw":39.475},{"c":39.5,"h":39.51,"l":39.475,"n":17,"o":39.5,"t":"2026-10-13T18:45:00Z","v":1614,"vw":39.498788},{"c":39.51,"h":39.51,"l":39.51,"n":3,"o":39.51,"t":"2026-10-13T19:00:00Z","v":615,"vw":39.51},{"c":39.48,"h":39.51,"l":39.48,"n":8,"o":39.5,"t":"2026-10-13T19:15:00Z","v":1618,"vw":39.496958},{"c":39.485,"h":39.485,"l":39.485,"n":1,"o":39.485,"t":"2026-10-13T19:30:00Z","v":166,"vw":39.485},{"c":39.55,"h":39.55,"l":39.53,"n":16,"o":39.535,"t":"2026-10-13T19:45:00Z","v":1354,"vw":39.539008},{"c":39.39,"h":39.39,"l":39.39,"n":4,"o":39.39,"t":"2026-10-14T13:15:00Z","v":1300,"vw":39.39},{"c":39.38,"h":39.44,"l":39.35,"n":12,"o":39.41,"t":"2026-10-14T13:30:00Z","v":15660,"vw":39.407876},{"c":39.29,"h":39.32,"l":39.29,"n":9,"o":39.32,"t":"2026-10-14T13:45:00Z","v":698,"vw":39.301667},{"c":39.29,"h":39.29,"l":39.25,"n":10,"o":39.25,"t":"2026-10-14T14:00:00Z","v":1011,"vw":39.281809},{"c":39.3496,"h":39.3496,"l":39.32,"n":5,"o":39.32,"t":"2026-10-14T14:15:00Z","v":498,"vw":39.342502},{"c":39.21,"h":39.21,"l":39.21,"n":6,"o":39.21,"t":"2026-10-14T14:45:00Z","v":563,"vw":39.21},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-14T15:00:00Z","v":128,"vw":39.28},{"c":39.2245,"h":39.2245,"l":39.2245,"n":1,"o":39.2245,"t":"2026-10-14T15:15:00Z","v":758,"vw":39.2245},{"c":39.17,"h":39.2,"l":39.17,"n":6,"o":39.2,"t":"2026-10-14T15:45:00Z","v":627,"vw":39.18315},{"c":39.1813,"h":39.22,"l":39.1813,"n":4,"o":39.22,"t":"2026-10-14T16:00:00Z","v":558,"vw":39.192619},{"c":39.205,"h":39.205,"l":39.205,"n":8,"o":39.205,"t":"2026-10-14T16:45:00Z","v":2681,"vw":39.205},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-14T17:15:00Z","v":100,"vw":39.21},{"c":39.2716,"h":39.28,"l":39.2716,"n":4,"o":39.28,"t":"2026-10-14T17:45:00Z","v":481,"vw":39.274679},{"c":39.225,"h":39.2509,"l":39.225,"n":3,"o":39.2509,"t":"2026-10-14T18:00:00Z","v":516,"vw":39.245234},{"c":39.1701,"h":39.22,"l":39.1701,"n":4,"o":39.1965,"t":"2026-10-14T18:15:00Z","v":2004,"vw":39.196972},{"c":39.209,"h":39.2436,"l":39.14,"n":30,"o":39.2401,"t":"2026-10-14T18:30:00Z","v":9682,"vw":39.151951},{"c":39.2256,"h":39.2316,"l":39.19,"n":31,"o":39.209,"t":"2026-10-14T18:45:00Z","v":2819,"vw":39.217887},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-14T19:00:00Z","v":211,"vw":39.23},{"c":39.21,"h":39.23,"l":39.21,"n":6,"o":39.23,"t":"2026-10-14T19:15:00Z","v":2151,"vw":39.215095},{"c":39.215,"h":39.2388,"l":39.1877,"n":17,"o":39.21,"t":"2026-10-14T19:30:00Z","v":2418,"vw":39.212975},{"c":39.245,"h":39.2486,"l":39.24,"n":5,"o":39.2486,"t":"2026-10-14T19:45:00Z","v":1828,"vw":39.247445},{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-15T13:15:00Z","v":201,"vw":39.17},{"c":39.08,"h":39.16,"l":39.08,"n":8,"o":39.16,"t":"2026-10-15T13:30:00Z","v":1672,"vw":39.152678},{"c":39,"h":39,"l":39,"n":11,"o":39,"t":"2026-10-15T13:45:00Z","v":281,"vw":39},{"c":39.1699,"h":39.17,"l":39.0901,"n":7,"o":39.1,"t":"2026-10-15T14:00:00Z","v":2276,"vw":39.155368},{"c":39.135,"h":39.135,"l":39.135,"n":1,"o":39.135,"t":"2026-10-15T14:15:00Z","v":102,"vw":39.135},{"c":39.18,"h":39.18,"l":39.165,"n":2,"o":39.165,"t":"2026-10-15T14:30:00Z","v":1390,"vw":39.178748},{"c":39.16,"h":39.185,"l":39.16,"n":9,"o":39.185,"t":"2026-10-15T14:45:00Z","v":706,"vw":39.179159},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-10-15T15:00:00Z","v":342,"vw":39.19},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-15T15:15:00Z","v":108,"vw":39.22},{"c":39.225,"h":39.249,"l":39.18,"n":6,"o":39.18,"t":"2026-10-15T15:45:00Z","v":1199,"vw":39.209421},{"c":39.18,"h":39.21,"l":39.18,"n":13,"o":39.21,"t":"2026-10-15T16:00:00Z","v":4736,"vw":39.182481},{"c":39.1554,"h":39.185,"l":39.1554,"n":5,"o":39.185,"t":"2026-10-15T16:15:00Z","v":599,"vw":39.167766},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-15T16:30:00Z","v":1762,"vw":39.15},{"c":39.095,"h":39.095,"l":39.095,"n":1,"o":39.095,"t":"2026-10-15T17:00:00Z","v":219,"vw":39.095},{"c":39.15,"h":39.15,"l":39.15,"n":3,"o":39.15,"t":"2026-10-15T17:45:00Z","v":213,"vw":39.15},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-15T18:00:00Z","v":181,"vw":39.11},{"c":39.105,"h":39.105,"l":39.105,"n":1,"o":39.105,"t":"2026-10-15T18:15:00Z","v":1000,"vw":39.105},{"c":39.1,"h":39.1,"l":39.1,"n":4,"o":39.1,"t":"2026-10-15T18:30:00Z","v":262,"vw":39.1},{"c":39.11,"h":39.11,"l":39.085,"n":2,"o":39.085,"t":"2026-10-15T18:45:00Z","v":500,"vw":39.09},{"c":39.13,"h":39.13,"l":39.0602,"n":8,"o":39.085,"t":"2026-10-15T19:00:00Z","v":921,"vw":39.103126},{"c":39.095,"h":39.14,"l":39.095,"n":3,"o":39.095,"t":"2026-10-15T19:15:00Z","v":427,"vw":39.107646},{"c":39.12,"h":39.12,"l":39.095,"n":14,"o":39.095,"t":"2026-10-15T19:30:00Z","v":1890,"vw":39.103474},{"c":39.1,"h":39.11,"l":39.09,"n":30,"o":39.1,"t":"2026-10-15T19:45:00Z","v":1947,"vw":39.097712},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-16T13:00:00Z","v":140,"vw":39.1},{"c":39.0731,"h":39.08,"l":39.065,"n":6,"o":39.08,"t":"2026-10-16T13:30:00Z","v":752,"vw":39.076519},{"c":39.035,"h":39.035,"l":39.035,"n":1,"o":39.035,"t":"2026-10-16T13:45:00Z","v":205,"vw":39.035},{"c":39.036,"h":39.036,"l":38.96,"n":5,"o":38.96,"t":"2026-10-16T14:00:00Z","v":1561,"vw":39.023046},{"c":39.015,"h":39.06,"l":39.01,"n":6,"o":39.01,"t":"2026-10-16T14:15:00Z","v":1947,"vw":39.035631},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-16T14:45:00Z","v":338,"vw":39.1},{"c":39.03,"h":39.065,"l":39.03,"n":13,"o":39.065,"t":"2026-10-16T15:00:00Z","v":1963,"vw":39.038264},{"c":39.015,"h":39.015,"l":38.9902,"n":2,"o":38.9902,"t":"2026-10-16T15:15:00Z","v":312,"vw":39.002123},{"c":39.0182,"h":39.0182,"l":39.0182,"n":1,"o":39.0182,"t":"2026-10-16T15:30:00Z","v":1101,"vw":39.0182},{"c":39.04,"h":39.05,"l":39.04,"n":2,"o":39.05,"t":"2026-10-16T15:45:00Z","v":3267,"vw":39.047652},{"c":39.23,"h":39.25,"l":39.23,"n":8,"o":39.25,"t":"2026-10-16T16:30:00Z","v":1098,"vw":39.246172},{"c":39.255,"h":39.255,"l":39.255,"n":2,"o":39.255,"t":"2026-10-16T16:45:00Z","v":637,"vw":39.255},{"c":39.22,"h":39.2201,"l":39.22,"n":5,"o":39.22,"t":"2026-10-16T17:00:00Z","v":401,"vw":39.220025},{"c":39.22,"h":39.22,"l":39.22,"n":5,"o":39.22,"t":"2026-10-16T17:15:00Z","v":218,"vw":39.22},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-16T17:30:00Z","v":139,"vw":39.23},{"c":39.235,"h":39.235,"l":39.235,"n":3,"o":39.235,"t":"2026-10-16T17:45:00Z","v":1291,"vw":39.235},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-16T18:00:00Z","v":762,"vw":39.26},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-16T18:45:00Z","v":200,"vw":39.3},{"c":39.3099,"h":39.3099,"l":39.28,"n":50,"o":39.28,"t":"2026-10-16T19:00:00Z","v":2356,"vw":39.285508},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-16T19:15:00Z","v":145,"vw":39.32},{"c":39.319,"h":39.319,"l":39.3,"n":3,"o":39.3,"t":"2026-10-16T19:30:00Z","v":1278,"vw":39.303779},{"c":39.31,"h":39.325,"l":39.31,"n":29,"o":39.3126,"t":"2026-10-16T19:45:00Z","v":2376,"vw":39.3167},{"c":39.448,"h":39.448,"l":39.31,"n":16,"o":39.4475,"t":"2026-10-16T21:45:00Z","v":990,"vw":39.388786},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T23:00:00Z","v":253,"vw":39.45},{"c":39.29,"h":39.29,"l":39.29,"n":11,"o":39.29,"t":"2026-10-19T13:30:00Z","v":1568,"vw":39.29},{"c":39.12,"h":39.21,"l":39.12,"n":7,"o":39.21,"t":"2026-10-19T13:45:00Z","v":1193,"vw":39.147387},{"c":39.17,"h":39.17,"l":39.11,"n":3,"o":39.11,"t":"2026-10-19T14:00:00Z","v":896,"vw":39.116842},{"c":39.18,"h":39.19,"l":39.14,"n":6,"o":39.19,"t":"2026-10-19T14:15:00Z","v":37816,"vw":39.179773},{"c":39.18,"h":39.18,"l":39.18,"n":3,"o":39.18,"t":"2026-10-19T14:30:00Z","v":697,"vw":39.18},{"c":39.1501,"h":39.1501,"l":39.1501,"n":1,"o":39.1501,"t":"2026-10-19T14:45:00Z","v":252,"vw":39.1501},{"c":39.1595,"h":39.1595,"l":39.1001,"n":10,"o":39.13,"t":"2026-10-19T15:15:00Z","v":988,"vw":39.133322},{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-19T15:30:00Z","v":269,"vw":39.17},{"c":39.18,"h":39.18,"l":39.18,"n":2,"o":39.18,"t":"2026-10-19T15:45:00Z","v":382,"vw":39.18},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-19T16:00:00Z","v":189,"vw":39.28},{"c":39.28,"h":39.29,"l":39.28,"n":3,"o":39.29,"t":"2026-10-19T16:30:00Z","v":885,"vw":39.281159},{"c":39.2643,"h":39.2643,"l":39.2643,"n":2,"o":39.2643,"t":"2026-10-19T16:45:00Z","v":605,"vw":39.2643},{"c":39.3,"h":39.305,"l":39.2703,"n":10,"o":39.2703,"t":"2026-10-19T17:00:00Z","v":1679,"vw":39.297513},{"c":39.2772,"h":39.285,"l":39.2772,"n":4,"o":39.285,"t":"2026-10-19T17:15:00Z","v":943,"vw":39.28253},{"c":39.305,"h":39.34,"l":39.305,"n":5,"o":39.34,"t":"2026-10-19T17:45:00Z","v":638,"vw":39.315638},{"c":39.1813,"h":39.1813,"l":39.17,"n":4,"o":39.17,"t":"2026-10-19T19:00:00Z","v":396,"vw":39.173256},{"c":39.2,"h":39.205,"l":39.1605,"n":3,"o":39.1605,"t":"2026-10-19T19:15:00Z","v":762,"vw":39.196179},{"c":39.23,"h":39.23,"l":39.22,"n":6,"o":39.22,"t":"2026-10-19T19:30:00Z","v":666,"vw":39.221626},{"c":39.21,"h":39.2869,"l":39.21,"n":23,"o":39.2393,"t":"2026-10-19T19:45:00Z","v":1816,"vw":39.250432},{"c":39.24,"h":39.24,"l":39.24,"n":4,"o":39.24,"t":"2026-10-19T20:00:00Z","v":189,"vw":39.24},{"c":39.165,"h":39.17,"l":39.165,"n":11,"o":39.17,"t":"2026-10-20T13:30:00Z","v":1247,"vw":39.169595},{"c":39.11,"h":39.14,"l":39.11,"n":5,"o":39.14,"t":"2026-10-20T14:00:00Z","v":2070,"vw":39.137057},{"c":38.98,"h":39,"l":38.98,"n":19,"o":39,"t":"2026-10-20T14:15:00Z","v":982,"vw":38.988},{"c":38.93,"h":38.93,"l":38.93,"n":2,"o":38.93,"t":"2026-10-20T14:30:00Z","v":159,"vw":38.93},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-10-20T14:45:00Z","v":152,"vw":38.82},{"c":38.92,"h":38.92,"l":38.91,"n":9,"o":38.91,"t":"2026-10-20T15:00:00Z","v":1193,"vw":38.911603},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-20T15:30:00Z","v":1180,"vw":38.94},{"c":38.99,"h":38.99,"l":38.989,"n":7,"o":38.989,"t":"2026-10-20T15:45:00Z","v":1235,"vw":38.989782},{"c":38.9999,"h":39,"l":38.98,"n":3,"o":38.98,"t":"2026-10-20T16:00:00Z","v":500,"vw":38.98798},{"c":39.005,"h":39.005,"l":38.9791,"n":4,"o":38.9791,"t":"2026-10-20T16:15:00Z","v":615,"vw":38.986683},{"c":39,"h":39.066,"l":39,"n":2,"o":39.066,"t":"2026-10-20T17:00:00Z","v":640,"vw":39.021347},{"c":39.04,"h":39.07,"l":39.04,"n":4,"o":39.07,"t":"2026-10-20T17:15:00Z","v":425,"vw":39.061509},{"c":38.9613,"h":39.0075,"l":38.9613,"n":21,"o":39.0075,"t":"2026-10-20T18:00:00Z","v":1370,"vw":38.994344},{"c":39.005,"h":39.005,"l":39.005,"n":1,"o":39.005,"t":"2026-10-20T18:15:00Z","v":100,"vw":39.005},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-20T18:45:00Z","v":173,"vw":39},{"c":39.045,"h":39.07,"l":39.045,"n":9,"o":39.045,"t":"2026-10-20T19:00:00Z","v":942,"vw":39.053494},{"c":39.079,"h":39.079,"l":39.076,"n":9,"o":39.079,"t":"2026-10-20T19:15:00Z","v":2265,"vw":39.078844},{"c":39.07,"h":39.07,"l":39.01,"n":13,"o":39.01,"t":"2026-10-20T19:45:00Z","v":712,"vw":39.023333},{"c":38.84,"h":38.91,"l":38.84,"n":8,"o":38.91,"t":"2026-10-21T13:30:00Z","v":2176,"vw":38.901717},{"c":38.8599,"h":38.8599,"l":38.8599,"n":1,"o":38.8599,"t":"2026-10-21T13:45:00Z","v":150,"vw":38.8599},{"c":38.8001,"h":38.87,"l":38.8001,"n":29,"o":38.84,"t":"2026-10-21T14:00:00Z","v":4848,"vw":38.851977},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-21T14:15:00Z","v":108,"vw":38.9},{"c":38.93,"h":38.93,"l":38.93,"n":3,"o":38.93,"t":"2026-10-21T14:45:00Z","v":119,"vw":38.93},{"c":38.92,"h":38.94,"l":38.92,"n":13,"o":38.935,"t":"2026-10-21T15:00:00Z","v":1185,"vw":38.929361},{"c":38.9592,"h":38.9592,"l":38.9592,"n":1,"o":38.9592,"t":"2026-10-21T15:15:00Z","v":300,"vw":38.9592},{"c":38.8521,"h":38.8521,"l":38.85,"n":10,"o":38.85,"t":"2026-10-21T15:30:00Z","v":1675,"vw":38.85163},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-10-21T15:45:00Z","v":460,"vw":38.875},{"c":38.88,"h":38.88,"l":38.8694,"n":5,"o":38.8694,"t":"2026-10-21T16:00:00Z","v":580,"vw":38.871334},{"c":38.89,"h":38.89,"l":38.86,"n":11,"o":38.86,"t":"2026-10-21T16:15:00Z","v":3039,"vw":38.87599},{"c":38.85,"h":38.89,"l":38.82,"n":6,"o":38.89,"t":"2026-10-21T16:30:00Z","v":659,"vw":38.848699},{"c":38.8721,"h":38.8721,"l":38.8721,"n":1,"o":38.8721,"t":"2026-10-21T16:45:00Z","v":511,"vw":38.8721},{"c":38.83,"h":38.83,"l":38.83,"n":1,"o":38.83,"t":"2026-10-21T17:00:00Z","v":100,"vw":38.83},{"c":38.85,"h":38.87,"l":38.85,"n":6,"o":38.855,"t":"2026-10-21T17:15:00Z","v":1447,"vw":38.85879},{"c":38.86,"h":38.86,"l":38.86,"n":2,"o":38.86,"t":"2026-10-21T17:30:00Z","v":230,"vw":38.86},{"c":38.85,"h":38.85,"l":38.83,"n":5,"o":38.83,"t":"2026-10-21T17:45:00Z","v":1036,"vw":38.831951},{"c":38.86,"h":38.89,"l":38.85,"n":9,"o":38.89,"t":"2026-10-21T18:30:00Z","v":694,"vw":38.8758},{"c":38.94,"h":38.94,"l":38.88,"n":10,"o":38.88,"t":"2026-10-21T18:45:00Z","v":1672,"vw":38.917722},{"c":38.93,"h":38.93,"l":38.93,"n":4,"o":38.93,"t":"2026-10-21T19:00:00Z","v":571,"vw":38.93},{"c":38.9,"h":38.9304,"l":38.9,"n":13,"o":38.9304,"t":"2026-10-21T19:30:00Z","v":686,"vw":38.905482},{"c":38.94,"h":38.95,"l":38.9003,"n":14,"o":38.935,"t":"2026-10-21T19:45:00Z","v":2155,"vw":38.932123},{"c":39,"h":39,"l":39,"n":6,"o":39,"t":"2026-10-21T20:00:00Z","v":175,"vw":39},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-22T13:15:00Z","v":400,"vw":38.97},{"c":38.905,"h":39,"l":38.905,"n":40,"o":38.98,"t":"2026-10-22T13:30:00Z","v":9926,"vw":38.971628},{"c":38.8602,"h":38.88,"l":38.835,"n":6,"o":38.88,"t":"2026-10-22T13:45:00Z","v":1028,"vw":38.868788},{"c":38.8199,"h":38.83,"l":38.8199,"n":5,"o":38.83,"t":"2026-10-22T14:00:00Z","v":928,"vw":38.825043},{"c":38.769,"h":38.8,"l":38.75,"n":10,"o":38.8,"t":"2026-10-22T14:15:00Z","v":1701,"vw":38.774574},{"c":38.759,"h":38.759,"l":38.759,"n":4,"o":38.759,"t":"2026-10-22T14:30:00Z","v":160,"vw":38.759}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7754706094933339,"strike":46.88705372159987,"iv":0.6970899160599572,"gamma":0.0370146458717267,"theta":-0.03729648485846592,"vega":0.030673627957230668,"rho":0.0054476405956404884,"breakevenPct":22.971501666950132},{"delta":0.25,"premium":0.7854005636909025,"strike":44.5038647141834,"iv":0.5624875580184128,"gamma":0.05837452561197855,"theta":-0.032725844793791606,"vega":0.034216759441005426,"rho":0.006906156290985192,"breakevenPct":16.84838431815657},{"delta":0.3,"premium":0.7953305178884711,"strike":42.12067570676694,"iv":0.42788519997686836,"gamma":0.0797344053522304,"theta":-0.028155204729117294,"vega":0.03775989092478019,"rho":0.008364671986329895,"breakevenPct":10.725266969363002},{"delta":0.35,"premium":0.8384542877178577,"strike":40.615457122821425,"iv":0.34391559417422946,"gamma":0.09858001508842087,"theta":-0.025297778907550573,"vega":0.04048550039930476,"rho":0.00980697970006656,"breakevenPct":6.952995202505943},{"delta":0.4,"premium":0.9106407188974196,"strike":39.9290618740172,"iv":0.30657302099953754,"gamma":0.11495329160705225,"theta":-0.023941614458426314,"vega":0.042294867717681005,"rho":0.011236131392175051,"breakevenPct":5.368308245606493},{"delta":0.45,"premium":0.9805867375154561,"strike":39.46275508323029,"iv":0.27860851526226466,"gamma":0.1299859913542742,"theta":-0.022476873534957864,"vega":0.04304213436064333,"rho":0.01267214435195545,"breakevenPct":4.345679250614686},{"delta":0.5,"premium":1.0507911824101104,"strike":38.99773947882826,"iv":0.2507499431174242,"gamma":0.1449440329944644,"theta":-0.021013900931313088,"vega":0.043774788319659814,"rho":0.014108262078448864,"breakevenPct":3.327048327455206},{"delta":0.55,"premium":1.1546662128579674,"strike":38.70095367754866,"iv":0.23669355136089548,"gamma":0.15017480458706303,"theta":-0.019781324263746344,"vega":0.04260354290977266,"rho":0.01555802995159056,"breakevenPct":2.8293296793173948},{"delta":0.6,"premium":1.2585412433058245,"strike":38.40416787626907,"iv":0.2226371596043668,"gamma":0.15540557617966166,"theta":-0.018548747596179603,"vega":0.04143229749988551,"rho":0.017007797824732256,"breakevenPct":2.331611031179584},{"delta":0.65,"premium":1.3624162737536818,"strike":38.10738207498948,"iv":0.20858076784783808,"gamma":0.16063634777226032,"theta":-0.017316170928612856,"vega":0.04026105208999835,"rho":0.018457565697873955,"breakevenPct":1.8338923830417722},{"delta":0.7,"premium":1.535882899536137,"strike":37.798692000687204,"iv":0.20128156249693646,"gamma":0.15435000024229834,"theta":-0.01599044700874916,"vega":0.03745433755423943,"rho":0.019907487311575867,"breakevenPct":1.4850096757484468},{"delta":0.75,"premium":1.7488043452169677,"strike":37.48325282190079,"iv":0.1978133308630753,"gamma":0.14153404438041114,"theta":-0.014611913434993568,"vega":0.033720396971996365,"rho":0.021357496088189994,"breakevenPct":1.2205092162278612},{"delta":0.8,"premium":1.9617257908977985,"strike":37.16781364311437,"iv":0.19434509922921414,"gamma":0.12871808851852395,"theta":-0.013233379861237973,"vega":0.029986456389753304,"rho":0.022807504864804116,"breakevenPct":0.9560087567072755},{"delta":0.85,"premium":2.339240903387704,"strike":36.70639899623588,"iv":0.19822521957340025,"gamma":0.10733739021329988,"theta":-0.011795357590966124,"vega":0.025152070263488084,"rho":0.024151344989742186,"breakevenPct":0.7395441049139311},{"delta":0.9,"premium":2.9038582183186956,"strike":36.079046424090336,"iv":0.2104585947302384,"gamma":0.07622070263488079,"theta":-0.010289711417816812,"vega":0.019066750313676283,"rho":0.025374497673031404,"breakevenPct":0.5776842601951419}],"put":[{"delta":0.4,"premium":0.933873305114246,"strike":38.193561743509974,"iv":0.28737061704452793,"gamma":0.12294326909154017,"theta":-0.018579470806116518,"vega":0.042047512107440024,"rho":-0.013754582867347388,"breakevenPct":3.8682926845487975},{"delta":0.45,"premium":1.002762718731182,"strike":38.58721553560675,"iv":0.2611250482835122,"gamma":0.1388859386948362,"theta":-0.01680338485278703,"vega":0.04289463060322478,"rho":-0.015436815133259526,"breakevenPct":3.030385673326012},{"delta":0.5,"premium":1.0716521323481178,"strike":38.98086932770353,"iv":0.23487947952249638,"gamma":0.15482860829813222,"theta":-0.015027298899457541,"vega":0.04374174909900953,"rho":-0.017119047399171663,"breakevenPct":2.192478662103227},{"delta":0.55,"premium":1.203230723486847,"strike":39.23314676997609,"iv":0.22248243721212102,"gamma":0.1499491816782346,"theta":-0.013222578649901432,"vega":0.04074234317818325,"rho":-0.018747023380294874,"breakevenPct":1.9207710217734884},{"delta":0.6,"premium":1.3380114830587126,"strike":39.47820269647038,"iv":0.2107927787915772,"gamma":0.14400616064103147,"theta":-0.011416395758098184,"vega":0.03754645646831041,"rho":-0.020372227945851334,"breakevenPct":1.677984892683956},{"delta":0.65,"premium":1.4727922426305788,"strike":39.723258622964686,"iv":0.19910312037103337,"gamma":0.13806313960382832,"theta":-0.009610212866294932,"vega":0.03435056975843755,"rho":-0.0219974325114078,"breakevenPct":1.4351987635944232},{"delta":0.7,"premium":1.6075730022024446,"strike":39.96831454945899,"iv":0.18741346195048952,"gamma":0.1321201185666252,"theta":-0.007804029974491684,"vega":0.031154683048564707,"rho":-0.023622637076964256,"breakevenPct":1.1924126345048909},{"delta":0.75,"premium":1.7423537617743106,"strike":40.21337047595329,"iv":0.1757238035299457,"gamma":0.12617709752942208,"theta":-0.005997847082688433,"vega":0.027958796338691853,"rho":-0.02524784164252072,"breakevenPct":0.9496265054153583},{"delta":0.8,"premium":1.8771345213461768,"strike":40.45842640244759,"iv":0.16403414510940184,"gamma":0.12023407649221893,"theta":-0.00419166419088518,"vega":0.024762909628818996,"rho":-0.026873046208077185,"breakevenPct":0.7068403763258253},{"delta":0.85,"premium":2.0119152809180427,"strike":40.703482328941895,"iv":0.15234448668885803,"gamma":0.1142910554550158,"theta":-0.002385481299081933,"vega":0.02156702291894615,"rho":-0.028498250773633646,"breakevenPct":0.4640542472362932},{"delta":0.9,"premium":2.1466960404899087,"strike":40.9485382554362,"iv":0.14065482826831419,"gamma":0.10834803441781266,"theta":-0.0005792984072786802,"vega":0.018371136209073297,"rho":-0.030123455339190107,"breakevenPct":0.2212681181467604}]},"raw":{"call":[{"delta":0.2,"premium":0.7754706094933339,"strike":46.88705372159987,"iv":0.6970899160599572,"gamma":0.0370146458717267,"theta":-0.03729648485846592,"vega":0.030673627957230668,"rho":0.0054476405956404884,"breakevenPct":22.971501666950132},{"delta":0.25,"premium":0.7854005636909025,"strike":44.5038647141834,"iv":0.5624875580184128,"gamma":0.05837452561197855,"theta":-0.032725844793791606,"vega":0.034216759441005426,"rho":0.006906156290985192,"breakevenPct":16.84838431815657},{"delta":0.3,"premium":0.7953305178884711,"strike":42.12067570676694,"iv":0.42788519997686836,"gamma":0.0797344053522304,"theta":-0.028155204729117294,"vega":0.03775989092478019,"rho":0.008364671986329895,"breakevenPct":10.725266969363002},{"delta":0.35,"premium":0.8384542877178577,"strike":40.615457122821425,"iv":0.34391559417422946,"gamma":0.09858001508842087,"theta":-0.025297778907550573,"vega":0.04048550039930476,"rho":0.00980697970006656,"breakevenPct":6.952995202505943},{"delta":0.4,"premium":0.9106407188974196,"strike":39.9290618740172,"iv":0.30657302099953754,"gamma":0.11495329160705225,"theta":-0.023941614458426314,"vega":0.042294867717681005,"rho":0.011236131392175051,"breakevenPct":5.368308245606493},{"delta":0.45,"premium":0.9805867375154561,"strike":39.46275508323029,"iv":0.27860851526226466,"gamma":0.1299859913542742,"theta":-0.022476873534957864,"vega":0.04304213436064333,"rho":0.01267214435195545,"breakevenPct":4.345679250614686},{"delta":0.5,"premium":1.0507911824101104,"strike":38.99773947882826,"iv":0.2507499431174242,"gamma":0.1449440329944644,"theta":-0.021013900931313088,"vega":0.043774788319659814,"rho":0.014108262078448864,"breakevenPct":3.327048327455206},{"delta":0.55,"premium":1.1546662128579674,"strike":38.70095367754866,"iv":0.23669355136089548,"gamma":0.15017480458706303,"theta":-0.019781324263746344,"vega":0.04260354290977266,"rho":0.01555802995159056,"breakevenPct":2.8293296793173948},{"delta":0.6,"premium":1.2585412433058245,"strike":38.40416787626907,"iv":0.2226371596043668,"gamma":0.15540557617966166,"theta":-0.018548747596179603,"vega":0.04143229749988551,"rho":0.017007797824732256,"breakevenPct":2.331611031179584},{"delta":0.65,"premium":1.3624162737536818,"strike":38.10738207498948,"iv":0.20858076784783808,"gamma":0.16063634777226032,"theta":-0.017316170928612856,"vega":0.04026105208999835,"rho":0.018457565697873955,"breakevenPct":1.8338923830417722},{"delta":0.7,"premium":1.535882899536137,"strike":37.798692000687204,"iv":0.20128156249693646,"gamma":0.15435000024229834,"theta":-0.01599044700874916,"vega":0.03745433755423943,"rho":0.019907487311575867,"breakevenPct":1.4850096757484468},{"delta":0.75,"premium":1.7488043452169677,"strike":37.48325282190079,"iv":0.1978133308630753,"gamma":0.14153404438041114,"theta":-0.014611913434993568,"vega":0.033720396971996365,"rho":0.021357496088189994,"breakevenPct":1.2205092162278612},{"delta":0.8,"premium":1.9617257908977985,"strike":37.16781364311437,"iv":0.19434509922921414,"gamma":0.12871808851852395,"theta":-0.013233379861237973,"vega":0.029986456389753304,"rho":0.022807504864804116,"breakevenPct":0.9560087567072755},{"delta":0.85,"premium":2.339240903387704,"strike":36.70639899623588,"iv":0.19822521957340025,"gamma":0.10733739021329988,"theta":-0.011795357590966124,"vega":0.025152070263488084,"rho":0.024151344989742186,"breakevenPct":0.7395441049139311},{"delta":0.9,"premium":2.9038582183186956,"strike":36.079046424090336,"iv":0.2104585947302384,"gamma":0.07622070263488079,"theta":-0.010289711417816812,"vega":0.019066750313676283,"rho":0.025374497673031404,"breakevenPct":0.5776842601951419}],"put":[{"delta":0.4,"premium":0.933873305114246,"strike":38.193561743509974,"iv":0.28737061704452793,"gamma":0.12294326909154017,"theta":-0.018579470806116518,"vega":0.042047512107440024,"rho":-0.013754582867347388,"breakevenPct":3.8682926845487975},{"delta":0.45,"premium":1.002762718731182,"strike":38.58721553560675,"iv":0.2611250482835122,"gamma":0.1388859386948362,"theta":-0.01680338485278703,"vega":0.04289463060322478,"rho":-0.015436815133259526,"breakevenPct":3.030385673326012},{"delta":0.5,"premium":1.0716521323481178,"strike":38.98086932770353,"iv":0.23487947952249638,"gamma":0.15482860829813222,"theta":-0.015027298899457541,"vega":0.04374174909900953,"rho":-0.017119047399171663,"breakevenPct":2.192478662103227},{"delta":0.55,"premium":1.203230723486847,"strike":39.23314676997609,"iv":0.22248243721212102,"gamma":0.1499491816782346,"theta":-0.013222578649901432,"vega":0.04074234317818325,"rho":-0.018747023380294874,"breakevenPct":1.9207710217734884},{"delta":0.6,"premium":1.3380114830587126,"strike":39.47820269647038,"iv":0.2107927787915772,"gamma":0.14400616064103147,"theta":-0.011416395758098184,"vega":0.03754645646831041,"rho":-0.020372227945851334,"breakevenPct":1.677984892683956},{"delta":0.65,"premium":1.4727922426305788,"strike":39.723258622964686,"iv":0.19910312037103337,"gamma":0.13806313960382832,"theta":-0.009610212866294932,"vega":0.03435056975843755,"rho":-0.0219974325114078,"breakevenPct":1.4351987635944232},{"delta":0.7,"premium":1.6075730022024446,"strike":39.96831454945899,"iv":0.18741346195048952,"gamma":0.1321201185666252,"theta":-0.007804029974491684,"vega":0.031154683048564707,"rho":-0.023622637076964256,"breakevenPct":1.1924126345048909},{"delta":0.75,"premium":1.7423537617743106,"strike":40.21337047595329,"iv":0.1757238035299457,"gamma":0.12617709752942208,"theta":-0.005997847082688433,"vega":0.027958796338691853,"rho":-0.02524784164252072,"breakevenPct":0.9496265054153583},{"delta":0.8,"premium":1.8771345213461768,"strike":40.45842640244759,"iv":0.16403414510940184,"gamma":0.12023407649221893,"theta":-0.00419166419088518,"vega":0.024762909628818996,"rho":-0.026873046208077185,"breakevenPct":0.7068403763258253},{"delta":0.85,"premium":2.0119152809180427,"strike":40.703482328941895,"iv":0.15234448668885803,"gamma":0.1142910554550158,"theta":-0.002385481299081933,"vega":0.02156702291894615,"rho":-0.028498250773633646,"breakevenPct":0.4640542472362932},{"delta":0.9,"premium":2.1466960404899087,"strike":40.9485382554362,"iv":0.14065482826831419,"gamma":0.10834803441781266,"theta":-0.0005792984072786802,"vega":0.018371136209073297,"rho":-0.030123455339190107,"breakevenPct":0.2212681181467604}]}},"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"}}