{"symbol":"BHB","url":"https://intraalpha.com/companies/BHB","capturedAt":"2026-10-22T23:00:20.696Z","state":"ready","quote":{"symbol":"BHB","last_price":39.47,"prev_close":38.66,"regular_close":39.47,"change":0.81,"change_pct":2.0952,"regular_change":0.81,"regular_change_pct":2.0952,"extended_change":0,"extended_change_pct":0,"bid":15.98,"ask":63.2,"bid_size":100,"ask_size":200,"volume":74878,"vwap":39.414955,"open":38.74,"high":39.65,"low":38.74,"close":39.47,"trade_count":2141,"last_trade_at":"2026-10-22T22:30:00.006441114Z","last_quote_at":"2026-10-22T20:26:49.364118509Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:13.735405441-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BHB","fetched_at":"2026-10-22T23:00:19.640807+00:00","name":"Bar Harbor Bankshares Inc","exchange":"AMEX","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Bar Harbor Bankshares is the holding company of Bar Harbor Bank & Trust providing commercial banking, retail and wealth management services. The company is headquartered in Bar Harbor, Maine.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":648177000,"ebitda":null,"pe_ratio":13.06,"peg_ratio":0,"book_value":32.8,"dividend_per_share":1.3,"dividend_yield":0.0336,"eps":2.96,"revenue_ttm":187387000,"gross_profit_ttm":187387000,"profit_margin":0.264,"operating_margin_ttm":0.419,"return_on_assets_ttm":0.0112,"return_on_equity_ttm":0.097,"quarterly_earnings_growth":1.285,"quarterly_revenue_growth":0.423,"analyst_target_price":41,"analyst_number":1,"beta":0.619,"fifty_two_week_high":41.12,"fifty_two_week_low":27.51,"fifty_day_ma":39.45,"two_hundred_day_ma":36.1,"shares_outstanding":16766100,"forward_pe":12.12,"price_to_sales":3.459,"price_to_book":1.224,"ev_to_revenue":4.852,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:19.640807+00:00"},"optionObservedAt":"2026-10-22T19:55:01.250Z","bars":[{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-15T11:45:00Z","v":200,"vw":38.3},{"c":38.19,"h":38.19,"l":38.19,"n":10,"o":38.19,"t":"2026-10-15T13:30:00Z","v":434,"vw":38.19},{"c":38.15,"h":38.15,"l":38.15,"n":10,"o":38.15,"t":"2026-10-15T13:35:00Z","v":333,"vw":38.15},{"c":38.255,"h":38.255,"l":38.255,"n":3,"o":38.255,"t":"2026-10-15T14:05:00Z","v":150,"vw":38.255},{"c":38.44,"h":38.44,"l":38.44,"n":16,"o":38.44,"t":"2026-10-15T14:15:00Z","v":308,"vw":38.44},{"c":38.43,"h":38.43,"l":38.43,"n":14,"o":38.43,"t":"2026-10-15T14:20:00Z","v":149,"vw":38.43},{"c":38.6,"h":38.6,"l":38.59,"n":28,"o":38.59,"t":"2026-10-15T14:25:00Z","v":720,"vw":38.598},{"c":38.7,"h":38.7,"l":38.7,"n":18,"o":38.7,"t":"2026-10-15T14:30:00Z","v":326,"vw":38.7},{"c":38.73,"h":38.77,"l":38.63,"n":52,"o":38.76,"t":"2026-10-15T14:40:00Z","v":2058,"vw":38.739712},{"c":38.42,"h":38.48,"l":38.42,"n":16,"o":38.48,"t":"2026-10-15T14:45:00Z","v":324,"vw":38.45},{"c":38.575,"h":38.575,"l":38.575,"n":16,"o":38.575,"t":"2026-10-15T14:50:00Z","v":399,"vw":38.575},{"c":38.45,"h":38.45,"l":38.45,"n":21,"o":38.45,"t":"2026-10-15T15:05:00Z","v":273,"vw":38.45},{"c":38.27,"h":38.27,"l":38.27,"n":11,"o":38.27,"t":"2026-10-15T15:40:00Z","v":238,"vw":38.27},{"c":38.32,"h":38.32,"l":38.32,"n":17,"o":38.32,"t":"2026-10-15T15:50:00Z","v":168,"vw":38.32},{"c":38.235,"h":38.235,"l":38.1394,"n":4,"o":38.1394,"t":"2026-10-15T16:05:00Z","v":431,"vw":38.176479},{"c":38.26,"h":38.29,"l":38.26,"n":10,"o":38.29,"t":"2026-10-15T16:15:00Z","v":218,"vw":38.275},{"c":38.3,"h":38.32,"l":38.28,"n":38,"o":38.32,"t":"2026-10-15T16:25:00Z","v":1799,"vw":38.31},{"c":38.32,"h":38.32,"l":38.32,"n":3,"o":38.32,"t":"2026-10-15T17:00:00Z","v":154,"vw":38.32},{"c":38.24,"h":38.24,"l":38.24,"n":5,"o":38.24,"t":"2026-10-15T17:10:00Z","v":166,"vw":38.24},{"c":38.23,"h":38.23,"l":38.195,"n":13,"o":38.195,"t":"2026-10-15T17:15:00Z","v":1175,"vw":38.225693},{"c":38.19,"h":38.19,"l":38.19,"n":8,"o":38.19,"t":"2026-10-15T17:20:00Z","v":234,"vw":38.19},{"c":38.225,"h":38.225,"l":38.225,"n":4,"o":38.225,"t":"2026-10-15T17:25:00Z","v":103,"vw":38.225},{"c":38.18,"h":38.21,"l":38.18,"n":28,"o":38.21,"t":"2026-10-15T17:35:00Z","v":603,"vw":38.193216},{"c":37.99,"h":38.075,"l":37.99,"n":47,"o":38.075,"t":"2026-10-15T17:55:00Z","v":3021,"vw":38.010793},{"c":38.05,"h":38.06,"l":37.97,"n":45,"o":37.97,"t":"2026-10-15T18:00:00Z","v":1294,"vw":38.03125},{"c":38.09,"h":38.105,"l":38.07,"n":26,"o":38.07,"t":"2026-10-15T18:05:00Z","v":729,"vw":38.085682},{"c":38.16,"h":38.16,"l":38.09,"n":33,"o":38.09,"t":"2026-10-15T18:20:00Z","v":935,"vw":38.134286},{"c":38.15,"h":38.15,"l":38.15,"n":10,"o":38.15,"t":"2026-10-15T18:25:00Z","v":304,"vw":38.15},{"c":37.99,"h":37.99,"l":37.99,"n":5,"o":37.99,"t":"2026-10-15T18:55:00Z","v":144,"vw":37.99},{"c":38.1,"h":38.12,"l":38.1,"n":35,"o":38.12,"t":"2026-10-15T19:20:00Z","v":989,"vw":38.116},{"c":38.15,"h":38.15,"l":38.15,"n":11,"o":38.15,"t":"2026-10-15T19:30:00Z","v":131,"vw":38.15},{"c":38.03,"h":38.03,"l":38.02,"n":25,"o":38.02,"t":"2026-10-15T19:40:00Z","v":788,"vw":38.025},{"c":37.995,"h":38.09,"l":37.995,"n":16,"o":38.09,"t":"2026-10-15T19:45:00Z","v":472,"vw":38.02125},{"c":38.0725,"h":38.08,"l":38.01,"n":162,"o":38.06,"t":"2026-10-15T19:50:00Z","v":4240,"vw":38.054516},{"c":38.16,"h":38.16,"l":38.04,"n":353,"o":38.09,"t":"2026-10-15T19:55:00Z","v":10048,"vw":38.086301},{"c":38.18,"h":38.18,"l":38.09,"n":13,"o":38.09,"t":"2026-10-15T20:00:00Z","v":12322,"vw":38.091177},{"c":38.48,"h":38.48,"l":38.21,"n":13,"o":38.21,"t":"2026-10-16T13:30:00Z","v":1948,"vw":38.224454},{"c":38.43,"h":38.54,"l":38.43,"n":44,"o":38.54,"t":"2026-10-16T14:00:00Z","v":2315,"vw":38.478329},{"c":38.57,"h":38.57,"l":38.57,"n":2,"o":38.57,"t":"2026-10-16T14:35:00Z","v":102,"vw":38.57},{"c":38.75,"h":38.754,"l":38.75,"n":8,"o":38.754,"t":"2026-10-16T14:40:00Z","v":862,"vw":38.753529},{"c":38.74,"h":38.76,"l":38.74,"n":17,"o":38.76,"t":"2026-10-16T14:45:00Z","v":822,"vw":38.753333},{"c":38.66,"h":38.765,"l":38.65,"n":21,"o":38.765,"t":"2026-10-16T15:25:00Z","v":806,"vw":38.675833},{"c":38.64,"h":38.67,"l":38.595,"n":66,"o":38.67,"t":"2026-10-16T15:35:00Z","v":2079,"vw":38.646818},{"c":38.59,"h":38.59,"l":38.59,"n":17,"o":38.59,"t":"2026-10-16T15:45:00Z","v":361,"vw":38.59},{"c":38.59,"h":38.59,"l":38.57,"n":71,"o":38.58,"t":"2026-10-16T15:55:00Z","v":2964,"vw":38.578471},{"c":38.545,"h":38.545,"l":38.545,"n":110,"o":38.545,"t":"2026-10-16T16:00:00Z","v":1656,"vw":38.545},{"c":38.52,"h":38.54,"l":38.52,"n":17,"o":38.54,"t":"2026-10-16T16:05:00Z","v":347,"vw":38.526667},{"c":38.48,"h":38.49,"l":38.48,"n":13,"o":38.49,"t":"2026-10-16T16:10:00Z","v":422,"vw":38.482732},{"c":38.42,"h":38.43,"l":38.42,"n":17,"o":38.43,"t":"2026-10-16T16:15:00Z","v":352,"vw":38.426667},{"c":38.46,"h":38.46,"l":38.45,"n":40,"o":38.45,"t":"2026-10-16T16:20:00Z","v":1055,"vw":38.456},{"c":38.38,"h":38.425,"l":38.38,"n":23,"o":38.425,"t":"2026-10-16T16:45:00Z","v":650,"vw":38.4025},{"c":38.32,"h":38.32,"l":38.31,"n":28,"o":38.32,"t":"2026-10-16T17:05:00Z","v":1142,"vw":38.315714},{"c":38.32,"h":38.32,"l":38.32,"n":34,"o":38.32,"t":"2026-10-16T17:10:00Z","v":419,"vw":38.32},{"c":38.28,"h":38.32,"l":38.27,"n":37,"o":38.32,"t":"2026-10-16T17:15:00Z","v":828,"vw":38.292},{"c":38.26,"h":38.26,"l":38.26,"n":4,"o":38.26,"t":"2026-10-16T17:20:00Z","v":146,"vw":38.26},{"c":38.35,"h":38.35,"l":38.35,"n":14,"o":38.35,"t":"2026-10-16T17:25:00Z","v":405,"vw":38.35},{"c":38.23,"h":38.37,"l":38.105,"n":60,"o":38.31,"t":"2026-10-16T17:30:00Z","v":3745,"vw":38.299331},{"c":38.32,"h":38.345,"l":38.31,"n":51,"o":38.33,"t":"2026-10-16T17:35:00Z","v":1050,"vw":38.333889},{"c":38.425,"h":38.425,"l":38.3525,"n":24,"o":38.3525,"t":"2026-10-16T17:40:00Z","v":451,"vw":38.38875},{"c":38.36,"h":38.36,"l":38.36,"n":13,"o":38.36,"t":"2026-10-16T17:45:00Z","v":343,"vw":38.36},{"c":38.31,"h":38.31,"l":38.31,"n":11,"o":38.31,"t":"2026-10-16T17:50:00Z","v":251,"vw":38.31},{"c":38.29,"h":38.31,"l":38.29,"n":14,"o":38.31,"t":"2026-10-16T17:55:00Z","v":363,"vw":38.3},{"c":38.33,"h":38.33,"l":38.3,"n":50,"o":38.3,"t":"2026-10-16T18:05:00Z","v":912,"vw":38.322044},{"c":38.34,"h":38.35,"l":38.34,"n":29,"o":38.35,"t":"2026-10-16T18:10:00Z","v":730,"vw":38.343571},{"c":38.355,"h":38.38,"l":38.35,"n":26,"o":38.38,"t":"2026-10-16T18:15:00Z","v":2391,"vw":38.36925},{"c":38.46,"h":38.46,"l":38.38,"n":23,"o":38.38,"t":"2026-10-16T18:20:00Z","v":659,"vw":38.411873},{"c":38.315,"h":38.4,"l":38.31,"n":41,"o":38.4,"t":"2026-10-16T18:25:00Z","v":2740,"vw":38.387072},{"c":38.45,"h":38.45,"l":38.44,"n":44,"o":38.44,"t":"2026-10-16T18:35:00Z","v":1478,"vw":38.445941},{"c":38.45,"h":38.46,"l":38.45,"n":15,"o":38.46,"t":"2026-10-16T18:40:00Z","v":881,"vw":38.451429},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-16T18:55:00Z","v":100,"vw":38.5},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-10-16T19:05:00Z","v":101,"vw":38.41},{"c":38.3027,"h":38.42,"l":38.3027,"n":54,"o":38.42,"t":"2026-10-16T19:10:00Z","v":2407,"vw":38.343806},{"c":38.28,"h":38.34,"l":38.28,"n":46,"o":38.34,"t":"2026-10-16T19:20:00Z","v":764,"vw":38.308},{"c":38.3,"h":38.3,"l":38.28,"n":61,"o":38.28,"t":"2026-10-16T19:25:00Z","v":1634,"vw":38.2925},{"c":38.32,"h":38.32,"l":38.32,"n":16,"o":38.32,"t":"2026-10-16T19:30:00Z","v":403,"vw":38.32},{"c":38.255,"h":38.33,"l":38.255,"n":12,"o":38.33,"t":"2026-10-16T19:35:00Z","v":920,"vw":38.297945},{"c":38.25,"h":38.25,"l":38.25,"n":8,"o":38.25,"t":"2026-10-16T19:40:00Z","v":122,"vw":38.25},{"c":38.25,"h":38.3,"l":38.24,"n":103,"o":38.29,"t":"2026-10-16T19:45:00Z","v":2519,"vw":38.268519},{"c":38.29,"h":38.32,"l":38.24,"n":77,"o":38.24,"t":"2026-10-16T19:50:00Z","v":3962,"vw":38.270647},{"c":38.19,"h":38.27,"l":38.11,"n":410,"o":38.23,"t":"2026-10-16T19:55:00Z","v":15293,"vw":38.229151},{"c":38.21,"h":38.21,"l":38.21,"n":12,"o":38.21,"t":"2026-10-16T20:00:00Z","v":20217,"vw":38.21},{"c":38.34,"h":38.48,"l":38.03,"n":33,"o":38.03,"t":"2026-10-19T13:30:00Z","v":1647,"vw":38.285646},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-10-19T13:40:00Z","v":129,"vw":38.3},{"c":38.3,"h":38.3,"l":38.3,"n":7,"o":38.3,"t":"2026-10-19T13:50:00Z","v":214,"vw":38.3},{"c":38.21,"h":38.21,"l":38.21,"n":25,"o":38.21,"t":"2026-10-19T14:15:00Z","v":561,"vw":38.21},{"c":38.22,"h":38.22,"l":38.22,"n":3,"o":38.22,"t":"2026-10-19T14:25:00Z","v":195,"vw":38.22},{"c":37.8818,"h":37.8818,"l":37.8818,"n":7,"o":37.8818,"t":"2026-10-19T14:55:00Z","v":168,"vw":37.8818},{"c":38.38,"h":38.38,"l":38.37,"n":33,"o":38.37,"t":"2026-10-19T15:10:00Z","v":1001,"vw":38.374},{"c":38.34,"h":38.34,"l":38.34,"n":25,"o":38.34,"t":"2026-10-19T15:15:00Z","v":438,"vw":38.34},{"c":38.32,"h":38.335,"l":38.32,"n":8,"o":38.335,"t":"2026-10-19T15:25:00Z","v":314,"vw":38.326667},{"c":38.375,"h":38.5299,"l":38.375,"n":14,"o":38.5299,"t":"2026-10-19T15:30:00Z","v":1130,"vw":38.514594},{"c":38.365,"h":38.365,"l":38.365,"n":2,"o":38.365,"t":"2026-10-19T15:35:00Z","v":102,"vw":38.365},{"c":38.31,"h":38.41,"l":38.31,"n":68,"o":38.41,"t":"2026-10-19T15:50:00Z","v":2782,"vw":38.348462},{"c":38.38,"h":38.38,"l":38.25,"n":38,"o":38.25,"t":"2026-10-19T15:55:00Z","v":1142,"vw":38.315},{"c":38.395,"h":38.395,"l":38.37,"n":30,"o":38.38,"t":"2026-10-19T16:00:00Z","v":1319,"vw":38.379452},{"c":38.39,"h":38.39,"l":38.39,"n":4,"o":38.39,"t":"2026-10-19T16:05:00Z","v":154,"vw":38.39},{"c":38.285,"h":38.285,"l":38.22,"n":25,"o":38.23,"t":"2026-10-19T16:15:00Z","v":894,"vw":38.260904},{"c":38.22,"h":38.22,"l":38.22,"n":6,"o":38.22,"t":"2026-10-19T16:30:00Z","v":191,"vw":38.22},{"c":38.25,"h":38.29,"l":38.24,"n":46,"o":38.24,"t":"2026-10-19T16:35:00Z","v":2471,"vw":38.264589},{"c":38.33,"h":38.33,"l":38.33,"n":3,"o":38.33,"t":"2026-10-19T16:45:00Z","v":140,"vw":38.33},{"c":38.22,"h":38.22,"l":38.22,"n":3,"o":38.22,"t":"2026-10-19T17:00:00Z","v":124,"vw":38.22},{"c":38.21,"h":38.21,"l":38.15,"n":52,"o":38.15,"t":"2026-10-19T17:10:00Z","v":1835,"vw":38.182222},{"c":38.21,"h":38.21,"l":38.15,"n":13,"o":38.21,"t":"2026-10-19T17:20:00Z","v":609,"vw":38.195},{"c":38.03,"h":38.03,"l":38.03,"n":2,"o":38.03,"t":"2026-10-19T17:30:00Z","v":121,"vw":38.03},{"c":38.22,"h":38.22,"l":38.22,"n":21,"o":38.22,"t":"2026-10-19T17:35:00Z","v":565,"vw":38.22},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-19T17:40:00Z","v":221,"vw":38.2},{"c":38.1,"h":38.1,"l":38.1,"n":40,"o":38.1,"t":"2026-10-19T18:25:00Z","v":1057,"vw":38.1},{"c":38.16,"h":38.16,"l":38.13,"n":51,"o":38.14,"t":"2026-10-19T18:30:00Z","v":2017,"vw":38.152222},{"c":38.08,"h":38.08,"l":38.08,"n":17,"o":38.08,"t":"2026-10-19T18:45:00Z","v":269,"vw":38.08},{"c":38.08,"h":38.08,"l":38.07,"n":49,"o":38.07,"t":"2026-10-19T18:50:00Z","v":987,"vw":38.075},{"c":38.16,"h":38.16,"l":38.16,"n":17,"o":38.16,"t":"2026-10-19T18:55:00Z","v":451,"vw":38.16},{"c":38.05,"h":38.05,"l":38.05,"n":7,"o":38.05,"t":"2026-10-19T19:05:00Z","v":529,"vw":38.05},{"c":38.17,"h":38.17,"l":38.105,"n":32,"o":38.17,"t":"2026-10-19T19:15:00Z","v":1310,"vw":38.129104},{"c":38.13,"h":38.14,"l":38.13,"n":42,"o":38.14,"t":"2026-10-19T19:30:00Z","v":1165,"vw":38.136495},{"c":38.04,"h":38.04,"l":38.04,"n":9,"o":38.04,"t":"2026-10-19T19:35:00Z","v":178,"vw":38.04},{"c":38.08,"h":38.08,"l":38,"n":62,"o":38,"t":"2026-10-19T19:40:00Z","v":1783,"vw":38.046},{"c":38.01,"h":38.08,"l":37.92,"n":102,"o":38.08,"t":"2026-10-19T19:45:00Z","v":3555,"vw":38.007555},{"c":38.03,"h":38.07,"l":37.97,"n":98,"o":37.98,"t":"2026-10-19T19:50:00Z","v":2193,"vw":38.018115},{"c":38.13,"h":38.16,"l":38.04,"n":366,"o":38.04,"t":"2026-10-19T19:55:00Z","v":10050,"vw":38.079264},{"c":38.11,"h":38.11,"l":38.11,"n":11,"o":38.11,"t":"2026-10-19T20:00:00Z","v":19181,"vw":38.11},{"c":38.355,"h":38.355,"l":38.3,"n":45,"o":38.3,"t":"2026-10-20T13:30:00Z","v":1712,"vw":38.335606},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-10-20T13:55:00Z","v":169,"vw":38.77},{"c":38.3068,"h":38.3068,"l":38.3068,"n":2,"o":38.3068,"t":"2026-10-20T14:00:00Z","v":101,"vw":38.3068},{"c":38.645,"h":38.91,"l":38.645,"n":15,"o":38.85,"t":"2026-10-20T14:15:00Z","v":759,"vw":38.818333},{"c":39.1,"h":39.1,"l":39.1,"n":17,"o":39.1,"t":"2026-10-20T14:20:00Z","v":697,"vw":39.1},{"c":39.19,"h":39.24,"l":39.18,"n":29,"o":39.24,"t":"2026-10-20T14:25:00Z","v":999,"vw":39.206},{"c":39.11,"h":39.13,"l":39.09,"n":25,"o":39.13,"t":"2026-10-20T14:35:00Z","v":626,"vw":39.11},{"c":39.18,"h":39.18,"l":39.04,"n":10,"o":39.04,"t":"2026-10-20T14:45:00Z","v":421,"vw":39.13},{"c":39.3999,"h":39.3999,"l":39.19,"n":5,"o":39.19,"t":"2026-10-20T14:55:00Z","v":394,"vw":39.293751},{"c":39.064,"h":39.0755,"l":38.98,"n":25,"o":38.9905,"t":"2026-10-20T15:00:00Z","v":2651,"vw":39.032228},{"c":39,"h":39,"l":38.99,"n":26,"o":38.99,"t":"2026-10-20T15:05:00Z","v":1130,"vw":38.997384},{"c":38.96,"h":38.96,"l":38.915,"n":80,"o":38.95,"t":"2026-10-20T15:15:00Z","v":1767,"vw":38.9442},{"c":38.9,"h":38.91,"l":38.9,"n":14,"o":38.9,"t":"2026-10-20T15:20:00Z","v":612,"vw":38.9025},{"c":38.8,"h":38.8,"l":38.8,"n":10,"o":38.8,"t":"2026-10-20T15:30:00Z","v":242,"vw":38.8},{"c":38.86,"h":38.86,"l":38.785,"n":25,"o":38.785,"t":"2026-10-20T15:35:00Z","v":551,"vw":38.8225},{"c":38.94,"h":38.94,"l":38.94,"n":10,"o":38.94,"t":"2026-10-20T15:40:00Z","v":258,"vw":38.94},{"c":38.92,"h":38.92,"l":38.92,"n":17,"o":38.92,"t":"2026-10-20T15:45:00Z","v":538,"vw":38.92},{"c":38.86,"h":38.87,"l":38.86,"n":15,"o":38.87,"t":"2026-10-20T16:00:00Z","v":402,"vw":38.866667},{"c":38.84,"h":38.84,"l":38.84,"n":23,"o":38.84,"t":"2026-10-20T16:10:00Z","v":247,"vw":38.84},{"c":38.78,"h":38.78,"l":38.765,"n":11,"o":38.765,"t":"2026-10-20T16:15:00Z","v":303,"vw":38.77189},{"c":38.78,"h":38.78,"l":38.77,"n":26,"o":38.77,"t":"2026-10-20T16:35:00Z","v":693,"vw":38.775025},{"c":38.77,"h":38.8,"l":38.77,"n":25,"o":38.77,"t":"2026-10-20T16:50:00Z","v":691,"vw":38.776},{"c":38.76,"h":38.76,"l":38.76,"n":5,"o":38.76,"t":"2026-10-20T17:25:00Z","v":436,"vw":38.76},{"c":38.75,"h":38.75,"l":38.75,"n":14,"o":38.75,"t":"2026-10-20T17:40:00Z","v":256,"vw":38.75},{"c":38.75,"h":38.76,"l":38.75,"n":25,"o":38.76,"t":"2026-10-20T17:50:00Z","v":725,"vw":38.752703},{"c":38.71,"h":38.71,"l":38.71,"n":8,"o":38.71,"t":"2026-10-20T17:55:00Z","v":135,"vw":38.71},{"c":38.72,"h":38.72,"l":38.71,"n":19,"o":38.72,"t":"2026-10-20T18:00:00Z","v":720,"vw":38.715934},{"c":38.69,"h":38.69,"l":38.69,"n":15,"o":38.69,"t":"2026-10-20T18:15:00Z","v":248,"vw":38.69},{"c":38.67,"h":38.7,"l":38.67,"n":38,"o":38.7,"t":"2026-10-20T18:40:00Z","v":1221,"vw":38.68125},{"c":38.65,"h":38.65,"l":38.65,"n":8,"o":38.65,"t":"2026-10-20T18:45:00Z","v":167,"vw":38.65},{"c":38.695,"h":38.695,"l":38.69,"n":9,"o":38.69,"t":"2026-10-20T18:50:00Z","v":388,"vw":38.6925},{"c":38.79,"h":38.79,"l":38.72,"n":19,"o":38.72,"t":"2026-10-20T19:00:00Z","v":669,"vw":38.767},{"c":38.75,"h":38.75,"l":38.75,"n":14,"o":38.75,"t":"2026-10-20T19:20:00Z","v":192,"vw":38.75},{"c":38.7786,"h":38.78,"l":38.7786,"n":33,"o":38.78,"t":"2026-10-20T19:30:00Z","v":658,"vw":38.779297},{"c":38.73,"h":38.73,"l":38.73,"n":14,"o":38.73,"t":"2026-10-20T19:35:00Z","v":301,"vw":38.73},{"c":38.75,"h":38.75,"l":38.72,"n":24,"o":38.72,"t":"2026-10-20T19:40:00Z","v":725,"vw":38.737045},{"c":38.68,"h":38.71,"l":38.68,"n":31,"o":38.71,"t":"2026-10-20T19:45:00Z","v":844,"vw":38.7},{"c":38.68,"h":38.72,"l":38.57,"n":128,"o":38.68,"t":"2026-10-20T19:50:00Z","v":6366,"vw":38.676561},{"c":38.855,"h":38.855,"l":38.7,"n":224,"o":38.74,"t":"2026-10-20T19:55:00Z","v":7862,"vw":38.755025},{"c":38.71,"h":38.71,"l":38.71,"n":22,"o":38.71,"t":"2026-10-20T20:00:00Z","v":17203,"vw":38.71},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-20T20:40:00Z","v":348,"vw":38.8},{"c":39.1,"h":39.1,"l":39.1,"n":16,"o":39.1,"t":"2026-10-20T22:05:00Z","v":1010,"vw":39.1},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-20T22:20:00Z","v":994,"vw":39.1},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-10-20T23:25:00Z","v":346,"vw":38.85},{"c":38.82,"h":38.82,"l":38.82,"n":4,"o":38.82,"t":"2026-10-21T13:30:00Z","v":217,"vw":38.82},{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-21T13:35:00Z","v":101,"vw":38.73},{"c":38.815,"h":38.815,"l":38.815,"n":3,"o":38.815,"t":"2026-10-21T14:00:00Z","v":112,"vw":38.815},{"c":38.41,"h":38.41,"l":38.41,"n":6,"o":38.41,"t":"2026-10-21T14:15:00Z","v":326,"vw":38.41},{"c":38.51,"h":38.75,"l":38.51,"n":26,"o":38.75,"t":"2026-10-21T14:55:00Z","v":634,"vw":38.59},{"c":38.655,"h":38.87,"l":38.655,"n":13,"o":38.87,"t":"2026-10-21T15:35:00Z","v":424,"vw":38.726667},{"c":38.63,"h":38.67,"l":38.63,"n":22,"o":38.67,"t":"2026-10-21T15:50:00Z","v":409,"vw":38.646529},{"c":38.5,"h":38.625,"l":38.5,"n":47,"o":38.625,"t":"2026-10-21T16:00:00Z","v":1393,"vw":38.56421},{"c":38.58,"h":38.58,"l":38.48,"n":34,"o":38.48,"t":"2026-10-21T16:05:00Z","v":997,"vw":38.506733},{"c":38.505,"h":38.545,"l":38.505,"n":19,"o":38.545,"t":"2026-10-21T16:15:00Z","v":562,"vw":38.525},{"c":38.59,"h":38.6,"l":38.59,"n":30,"o":38.59,"t":"2026-10-21T16:35:00Z","v":993,"vw":38.595},{"c":38.66,"h":38.66,"l":38.66,"n":12,"o":38.66,"t":"2026-10-21T16:40:00Z","v":1029,"vw":38.66},{"c":38.57,"h":38.67,"l":38.56,"n":13,"o":38.59,"t":"2026-10-21T16:45:00Z","v":669,"vw":38.608},{"c":38.66,"h":38.66,"l":38.66,"n":3,"o":38.66,"t":"2026-10-21T17:00:00Z","v":105,"vw":38.66},{"c":38.65,"h":38.7,"l":38.62,"n":57,"o":38.66,"t":"2026-10-21T17:10:00Z","v":2299,"vw":38.660915},{"c":38.64,"h":38.64,"l":38.64,"n":19,"o":38.64,"t":"2026-10-21T17:30:00Z","v":450,"vw":38.64},{"c":38.54,"h":38.54,"l":38.54,"n":22,"o":38.54,"t":"2026-10-21T17:40:00Z","v":441,"vw":38.54},{"c":38.585,"h":38.585,"l":38.585,"n":4,"o":38.585,"t":"2026-10-21T17:45:00Z","v":215,"vw":38.585},{"c":38.585,"h":38.585,"l":38.585,"n":4,"o":38.585,"t":"2026-10-21T17:50:00Z","v":239,"vw":38.585},{"c":38.52,"h":38.52,"l":38.52,"n":17,"o":38.52,"t":"2026-10-21T18:05:00Z","v":313,"vw":38.52},{"c":38.575,"h":38.575,"l":38.575,"n":9,"o":38.575,"t":"2026-10-21T18:20:00Z","v":220,"vw":38.575},{"c":38.575,"h":38.575,"l":38.575,"n":5,"o":38.575,"t":"2026-10-21T18:25:00Z","v":114,"vw":38.575},{"c":38.63,"h":38.63,"l":38.63,"n":4,"o":38.63,"t":"2026-10-21T18:35:00Z","v":117,"vw":38.63},{"c":38.48,"h":38.555,"l":38.48,"n":49,"o":38.555,"t":"2026-10-21T18:45:00Z","v":876,"vw":38.5175},{"c":38.44,"h":38.44,"l":38.44,"n":24,"o":38.44,"t":"2026-10-21T18:55:00Z","v":520,"vw":38.44},{"c":38.36,"h":38.36,"l":38.36,"n":9,"o":38.36,"t":"2026-10-21T19:00:00Z","v":273,"vw":38.36},{"c":38.47,"h":38.47,"l":38.425,"n":25,"o":38.425,"t":"2026-10-21T19:05:00Z","v":1101,"vw":38.455833},{"c":38.51,"h":38.51,"l":38.51,"n":11,"o":38.51,"t":"2026-10-21T19:15:00Z","v":197,"vw":38.51},{"c":38.43,"h":38.605,"l":38.43,"n":120,"o":38.53,"t":"2026-10-21T19:20:00Z","v":4893,"vw":38.497362},{"c":38.56,"h":38.56,"l":38.475,"n":64,"o":38.475,"t":"2026-10-21T19:25:00Z","v":1673,"vw":38.53044},{"c":38.54,"h":38.54,"l":38.54,"n":20,"o":38.54,"t":"2026-10-21T19:30:00Z","v":719,"vw":38.54},{"c":38.61,"h":38.61,"l":38.56,"n":26,"o":38.56,"t":"2026-10-21T19:40:00Z","v":464,"vw":38.585},{"c":38.67,"h":38.67,"l":38.605,"n":52,"o":38.605,"t":"2026-10-21T19:50:00Z","v":1439,"vw":38.644693},{"c":38.65,"h":38.71,"l":38.61,"n":252,"o":38.675,"t":"2026-10-21T19:55:00Z","v":6437,"vw":38.671594},{"c":38.66,"h":38.66,"l":38.66,"n":7,"o":38.66,"t":"2026-10-21T20:00:00Z","v":13901,"vw":38.66},{"c":38.6,"h":38.6,"l":38.6,"n":11,"o":38.6,"t":"2026-10-22T12:55:00Z","v":995,"vw":38.6},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-22T13:00:00Z","v":985,"vw":38.6},{"c":39.06,"h":39.08,"l":38.74,"n":23,"o":38.74,"t":"2026-10-22T13:30:00Z","v":848,"vw":39.000781},{"c":39.14,"h":39.14,"l":39.14,"n":5,"o":39.14,"t":"2026-10-22T13:40:00Z","v":114,"vw":39.14},{"c":39.34,"h":39.34,"l":38.75,"n":28,"o":39.18,"t":"2026-10-22T13:45:00Z","v":1600,"vw":39.043578},{"c":39.16,"h":39.16,"l":39.16,"n":2,"o":39.16,"t":"2026-10-22T13:50:00Z","v":101,"vw":39.16},{"c":39.315,"h":39.47,"l":39.315,"n":15,"o":39.43,"t":"2026-10-22T14:00:00Z","v":540,"vw":39.405},{"c":39.2,"h":39.2,"l":39.2,"n":10,"o":39.2,"t":"2026-10-22T14:05:00Z","v":164,"vw":39.2},{"c":39.305,"h":39.305,"l":39.305,"n":1,"o":39.305,"t":"2026-10-22T14:10:00Z","v":100,"vw":39.305},{"c":39.355,"h":39.355,"l":39.31,"n":4,"o":39.31,"t":"2026-10-22T14:25:00Z","v":224,"vw":39.3325},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-10-22T14:35:00Z","v":200,"vw":39.32},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-22T14:45:00Z","v":100,"vw":39.18},{"c":39.18,"h":39.32,"l":39.18,"n":9,"o":39.32,"t":"2026-10-22T15:00:00Z","v":1203,"vw":39.30069},{"c":39.22,"h":39.305,"l":39.22,"n":3,"o":39.305,"t":"2026-10-22T15:05:00Z","v":247,"vw":39.2625},{"c":39.24,"h":39.305,"l":39.24,"n":8,"o":39.305,"t":"2026-10-22T15:10:00Z","v":1585,"vw":39.300667},{"c":39.39,"h":39.43,"l":39.325,"n":34,"o":39.325,"t":"2026-10-22T15:15:00Z","v":1125,"vw":39.403571},{"c":39.26,"h":39.26,"l":39.2,"n":9,"o":39.2,"t":"2026-10-22T15:30:00Z","v":245,"vw":39.23},{"c":39.19,"h":39.34,"l":39.19,"n":5,"o":39.34,"t":"2026-10-22T15:35:00Z","v":223,"vw":39.265},{"c":39.195,"h":39.195,"l":39.0876,"n":4,"o":39.0876,"t":"2026-10-22T15:40:00Z","v":483,"vw":39.110598},{"c":39.145,"h":39.18,"l":39.145,"n":19,"o":39.18,"t":"2026-10-22T15:45:00Z","v":380,"vw":39.168333},{"c":39.18,"h":39.18,"l":39.18,"n":4,"o":39.18,"t":"2026-10-22T15:50:00Z","v":109,"vw":39.18},{"c":39.135,"h":39.24,"l":39.135,"n":39,"o":39.22,"t":"2026-10-22T16:05:00Z","v":1484,"vw":39.210714},{"c":39.44,"h":39.44,"l":39.3075,"n":121,"o":39.31,"t":"2026-10-22T16:10:00Z","v":5806,"vw":39.349592},{"c":39.36,"h":39.36,"l":39.36,"n":12,"o":39.36,"t":"2026-10-22T16:15:00Z","v":412,"vw":39.36},{"c":39.41,"h":39.46,"l":39.39,"n":7,"o":39.39,"t":"2026-10-22T16:20:00Z","v":403,"vw":39.4125},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-10-22T16:25:00Z","v":135,"vw":39.45},{"c":39.39,"h":39.39,"l":39.39,"n":2,"o":39.39,"t":"2026-10-22T16:30:00Z","v":103,"vw":39.39},{"c":39.38,"h":39.38,"l":39.36,"n":3,"o":39.36,"t":"2026-10-22T16:35:00Z","v":211,"vw":39.37},{"c":39.49,"h":39.49,"l":39.39,"n":37,"o":39.44,"t":"2026-10-22T16:45:00Z","v":863,"vw":39.453415},{"c":39.53,"h":39.54,"l":39.53,"n":27,"o":39.54,"t":"2026-10-22T16:50:00Z","v":1278,"vw":39.539036},{"c":39.56,"h":39.575,"l":39.56,"n":14,"o":39.56,"t":"2026-10-22T16:55:00Z","v":411,"vw":39.565},{"c":39.575,"h":39.575,"l":39.575,"n":4,"o":39.575,"t":"2026-10-22T17:00:00Z","v":106,"vw":39.575},{"c":39.52,"h":39.56,"l":39.52,"n":10,"o":39.56,"t":"2026-10-22T17:05:00Z","v":258,"vw":39.54},{"c":39.51,"h":39.56,"l":39.51,"n":14,"o":39.56,"t":"2026-10-22T17:10:00Z","v":286,"vw":39.535},{"c":39.62,"h":39.62,"l":39.62,"n":32,"o":39.62,"t":"2026-10-22T17:20:00Z","v":774,"vw":39.62},{"c":39.64,"h":39.65,"l":39.64,"n":10,"o":39.65,"t":"2026-10-22T17:25:00Z","v":282,"vw":39.645},{"c":39.59,"h":39.59,"l":39.59,"n":3,"o":39.59,"t":"2026-10-22T17:35:00Z","v":106,"vw":39.59},{"c":39.51,"h":39.51,"l":39.51,"n":3,"o":39.51,"t":"2026-10-22T17:40:00Z","v":102,"vw":39.51},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-22T17:45:00Z","v":102,"vw":39.5},{"c":39.43,"h":39.49,"l":39.43,"n":31,"o":39.49,"t":"2026-10-22T17:50:00Z","v":487,"vw":39.47},{"c":39.45,"h":39.515,"l":39.45,"n":8,"o":39.515,"t":"2026-10-22T18:05:00Z","v":246,"vw":39.4825},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-10-22T18:10:00Z","v":101,"vw":39.46},{"c":39.45,"h":39.45,"l":39.45,"n":2,"o":39.45,"t":"2026-10-22T18:15:00Z","v":101,"vw":39.45},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-22T18:25:00Z","v":128,"vw":39.5},{"c":39.48,"h":39.55,"l":39.48,"n":27,"o":39.55,"t":"2026-10-22T18:30:00Z","v":876,"vw":39.518},{"c":39.47,"h":39.47,"l":39.47,"n":17,"o":39.47,"t":"2026-10-22T18:35:00Z","v":279,"vw":39.47},{"c":39.37,"h":39.37,"l":39.37,"n":4,"o":39.37,"t":"2026-10-22T18:45:00Z","v":117,"vw":39.37},{"c":39.475,"h":39.475,"l":39.475,"n":7,"o":39.475,"t":"2026-10-22T18:55:00Z","v":156,"vw":39.475},{"c":39.53,"h":39.53,"l":39.43,"n":20,"o":39.43,"t":"2026-10-22T19:00:00Z","v":665,"vw":39.51},{"c":39.6,"h":39.6,"l":39.6,"n":32,"o":39.6,"t":"2026-10-22T19:05:00Z","v":880,"vw":39.6},{"c":39.6,"h":39.6,"l":39.6,"n":10,"o":39.6,"t":"2026-10-22T19:15:00Z","v":251,"vw":39.6},{"c":39.29,"h":39.29,"l":39.29,"n":6,"o":39.29,"t":"2026-10-22T19:25:00Z","v":143,"vw":39.29},{"c":39.32,"h":39.4,"l":39.31,"n":11,"o":39.31,"t":"2026-10-22T19:30:00Z","v":358,"vw":39.343333},{"c":39.35,"h":39.35,"l":39.35,"n":7,"o":39.35,"t":"2026-10-22T19:35:00Z","v":188,"vw":39.35},{"c":39.49,"h":39.49,"l":39.39,"n":36,"o":39.39,"t":"2026-10-22T19:40:00Z","v":1564,"vw":39.460833},{"c":39.525,"h":39.525,"l":39.525,"n":13,"o":39.525,"t":"2026-10-22T19:45:00Z","v":159,"vw":39.525},{"c":39.35,"h":39.47,"l":39.35,"n":69,"o":39.47,"t":"2026-10-22T19:50:00Z","v":2169,"vw":39.42479},{"c":39.5,"h":39.54,"l":39.34,"n":317,"o":39.43,"t":"2026-10-22T19:55:00Z","v":11631,"vw":39.443487},{"c":39.47,"h":39.47,"l":39.47,"n":13,"o":39.47,"t":"2026-10-22T20:00:00Z","v":17823,"vw":39.47},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-22T20:15:00Z","v":100,"vw":39.77}],"history":[{"c":30,"h":30.97,"l":29.76,"n":802,"o":30.97,"t":"2024-10-21T04:00:00Z","v":38024,"vw":30.07711},{"c":30.49,"h":30.53,"l":30.09,"n":959,"o":30.28,"t":"2024-10-22T04:00:00Z","v":25465,"vw":30.388666},{"c":33.01,"h":33.08,"l":30.81,"n":1209,"o":30.81,"t":"2024-10-23T04:00:00Z","v":32544,"vw":32.485725},{"c":32.82,"h":33.01,"l":32.2,"n":854,"o":32.98,"t":"2024-10-24T04:00:00Z","v":29611,"vw":32.776818},{"c":32.41,"h":33.19,"l":32.16,"n":996,"o":33.19,"t":"2024-10-25T04:00:00Z","v":33308,"vw":32.555645},{"c":33.06,"h":33.49,"l":32.18,"n":1211,"o":32.92,"t":"2024-10-28T04:00:00Z","v":41531,"vw":33.113744},{"c":32.93,"h":33.32,"l":32.42,"n":716,"o":32.99,"t":"2024-10-29T04:00:00Z","v":22055,"vw":32.877923},{"c":33,"h":34.05,"l":32.72,"n":887,"o":32.72,"t":"2024-10-30T04:00:00Z","v":24154,"vw":33.24136},{"c":32.15,"h":33.18,"l":32.15,"n":740,"o":33.18,"t":"2024-10-31T04:00:00Z","v":26436,"vw":32.41533},{"c":31.8,"h":32.6,"l":31.79,"n":807,"o":32.24,"t":"2024-11-01T04:00:00Z","v":25348,"vw":32.01311},{"c":31.85,"h":32.07,"l":31.1887,"n":958,"o":31.49,"t":"2024-11-04T05:00:00Z","v":17964,"vw":31.71996},{"c":33.02,"h":33.05,"l":31.84,"n":1318,"o":31.89,"t":"2024-11-05T05:00:00Z","v":28529,"vw":32.645904},{"c":38.23,"h":38.47,"l":35.46,"n":5493,"o":35.46,"t":"2024-11-06T05:00:00Z","v":102465,"vw":37.691984},{"c":35.84,"h":38.12,"l":35.74,"n":2385,"o":38.12,"t":"2024-11-07T05:00:00Z","v":51545,"vw":36.382395},{"c":36.57,"h":37.27,"l":35.92,"n":1287,"o":36.09,"t":"2024-11-08T05:00:00Z","v":39393,"vw":36.651472},{"c":37.28,"h":37.9,"l":36.86,"n":2288,"o":36.92,"t":"2024-11-11T05:00:00Z","v":52208,"vw":37.243431},{"c":36.24,"h":37.6,"l":35.97,"n":1841,"o":37.26,"t":"2024-11-12T05:00:00Z","v":55372,"vw":36.451923},{"c":35.44,"h":36.9,"l":35.35,"n":2969,"o":36.79,"t":"2024-11-13T05:00:00Z","v":43770,"vw":35.78372},{"c":35.61,"h":35.71,"l":34.33,"n":1172,"o":35.48,"t":"2024-11-14T05:00:00Z","v":29800,"vw":35.238273},{"c":35.68,"h":36.1,"l":34.97,"n":1923,"o":35.79,"t":"2024-11-15T05:00:00Z","v":37138,"vw":35.590023},{"c":34.84,"h":36.09,"l":34.48,"n":1649,"o":35.55,"t":"2024-11-18T05:00:00Z","v":38968,"vw":35.010984},{"c":34.83,"h":35.1475,"l":34.42,"n":1129,"o":34.44,"t":"2024-11-19T05:00:00Z","v":24878,"vw":34.81643},{"c":34.89,"h":34.91,"l":34.1,"n":1393,"o":34.7,"t":"2024-11-20T05:00:00Z","v":20913,"vw":34.695573},{"c":35.4,"h":35.86,"l":34.89,"n":1663,"o":34.89,"t":"2024-11-21T05:00:00Z","v":30231,"vw":35.454938},{"c":35.97,"h":36.33,"l":35.49,"n":1058,"o":35.88,"t":"2024-11-22T05:00:00Z","v":20182,"vw":35.977499},{"c":35.86,"h":37.25,"l":35.86,"n":1445,"o":36.72,"t":"2024-11-25T05:00:00Z","v":40848,"vw":36.158236},{"c":36.04,"h":36.57,"l":35.48,"n":1972,"o":36,"t":"2024-11-26T05:00:00Z","v":28656,"vw":36.095505},{"c":35.93,"h":36.52,"l":35.9,"n":1215,"o":36.39,"t":"2024-11-27T05:00:00Z","v":23465,"vw":36.092761},{"c":35.99,"h":36.38,"l":35.41,"n":1354,"o":36.22,"t":"2024-11-29T05:00:00Z","v":17762,"vw":35.924531},{"c":36.03,"h":36.45,"l":35.16,"n":2046,"o":35.9,"t":"2024-12-02T05:00:00Z","v":27633,"vw":36.035662},{"c":35.48,"h":37.56,"l":35.45,"n":1888,"o":36.16,"t":"2024-12-03T05:00:00Z","v":45109,"vw":35.942147},{"c":36,"h":36,"l":35.2,"n":2040,"o":35.41,"t":"2024-12-04T05:00:00Z","v":43395,"vw":35.803353},{"c":35.69,"h":36.385,"l":35.44,"n":1920,"o":35.94,"t":"2024-12-05T05:00:00Z","v":31670,"vw":35.679044},{"c":35.45,"h":35.82,"l":35.065,"n":1723,"o":35.82,"t":"2024-12-06T05:00:00Z","v":32948,"vw":35.436828},{"c":34.94,"h":36,"l":34.85,"n":1958,"o":35.56,"t":"2024-12-09T05:00:00Z","v":34478,"vw":35.11413},{"c":34.75,"h":35.6787,"l":34.54,"n":2121,"o":35.19,"t":"2024-12-10T05:00:00Z","v":49341,"vw":34.97375},{"c":35,"h":35.45,"l":34.72,"n":2159,"o":35.28,"t":"2024-12-11T05:00:00Z","v":47800,"vw":35.03818},{"c":34.9,"h":35.26,"l":34.44,"n":1596,"o":34.69,"t":"2024-12-12T05:00:00Z","v":30298,"vw":34.800611},{"c":34.5,"h":35,"l":33.8801,"n":1301,"o":34.9,"t":"2024-12-13T05:00:00Z","v":34820,"vw":34.487098},{"c":34.4,"h":34.74,"l":34.15,"n":1479,"o":34.5,"t":"2024-12-16T05:00:00Z","v":30789,"vw":34.483344},{"c":34.14,"h":34.5,"l":33.65,"n":2118,"o":34.02,"t":"2024-12-17T05:00:00Z","v":39430,"vw":34.066349},{"c":31.99,"h":34.7,"l":31.72,"n":2014,"o":34.15,"t":"2024-12-18T05:00:00Z","v":60079,"vw":33.1516},{"c":31.53,"h":33.2,"l":31.07,"n":2007,"o":32.3,"t":"2024-12-19T05:00:00Z","v":51455,"vw":31.672395},{"c":31.69,"h":32.14,"l":30.93,"n":2855,"o":30.93,"t":"2024-12-20T05:00:00Z","v":165597,"vw":31.54436},{"c":31.28,"h":31.78,"l":30.8844,"n":2553,"o":31.73,"t":"2024-12-23T05:00:00Z","v":62104,"vw":31.221645},{"c":31.25,"h":31.5,"l":30.65,"n":1048,"o":31.33,"t":"2024-12-24T05:00:00Z","v":25034,"vw":31.129659},{"c":30.96,"h":31.1,"l":30.87,"n":801,"o":30.91,"t":"2024-12-26T05:00:00Z","v":23140,"vw":30.988166},{"c":30.25,"h":31.17,"l":30.22,"n":1071,"o":30.87,"t":"2024-12-27T05:00:00Z","v":29437,"vw":30.412893},{"c":30.27,"h":30.62,"l":30.07,"n":1629,"o":30.11,"t":"2024-12-30T05:00:00Z","v":38265,"vw":30.324318},{"c":30.58,"h":30.86,"l":30.03,"n":2209,"o":30.58,"t":"2024-12-31T05:00:00Z","v":61070,"vw":30.491096},{"c":30.1,"h":30.97,"l":29.62,"n":1813,"o":30.77,"t":"2025-01-02T05:00:00Z","v":53382,"vw":30.156581},{"c":30,"h":30.22,"l":29.43,"n":1898,"o":30.02,"t":"2025-01-03T05:00:00Z","v":51097,"vw":29.88266},{"c":30.33,"h":30.91,"l":30,"n":1574,"o":30.23,"t":"2025-01-06T05:00:00Z","v":43935,"vw":30.368906},{"c":30.08,"h":30.43,"l":29.6,"n":1764,"o":30.3,"t":"2025-01-07T05:00:00Z","v":43575,"vw":29.972314},{"c":30,"h":30.23,"l":29.6,"n":1323,"o":29.74,"t":"2025-01-08T05:00:00Z","v":35349,"vw":29.970463},{"c":29.04,"h":29.755,"l":28.5,"n":2186,"o":29.45,"t":"2025-01-10T05:00:00Z","v":68063,"vw":28.885687},{"c":29.97,"h":30,"l":28.54,"n":1907,"o":28.54,"t":"2025-01-13T05:00:00Z","v":47561,"vw":29.736128},{"c":30.49,"h":30.73,"l":30.02,"n":1301,"o":30.14,"t":"2025-01-14T05:00:00Z","v":40928,"vw":30.35954},{"c":31.39,"h":31.69,"l":30.8,"n":1077,"o":31.69,"t":"2025-01-15T05:00:00Z","v":32477,"vw":31.302971},{"c":31.02,"h":31.34,"l":30.56,"n":1450,"o":31.24,"t":"2025-01-16T05:00:00Z","v":37322,"vw":30.916659},{"c":31.1,"h":31.701,"l":30.76,"n":1100,"o":31.2,"t":"2025-01-17T05:00:00Z","v":28280,"vw":31.075288},{"c":31.57,"h":31.78,"l":31.38,"n":1253,"o":31.44,"t":"2025-01-21T05:00:00Z","v":30365,"vw":31.554218},{"c":30.55,"h":31.31,"l":30.37,"n":1987,"o":31.21,"t":"2025-01-22T05:00:00Z","v":55732,"vw":30.693571},{"c":31.1,"h":31.12,"l":30.23,"n":1912,"o":30.24,"t":"2025-01-23T05:00:00Z","v":54092,"vw":30.939607},{"c":31.1,"h":32,"l":30.69,"n":1168,"o":30.86,"t":"2025-01-24T05:00:00Z","v":39270,"vw":31.315328},{"c":31.9,"h":32.31,"l":31.22,"n":1912,"o":31.22,"t":"2025-01-27T05:00:00Z","v":40191,"vw":31.924601},{"c":31.74,"h":31.97,"l":31.12,"n":1957,"o":31.87,"t":"2025-01-28T05:00:00Z","v":41179,"vw":31.633348},{"c":31.97,"h":32.4,"l":31.18,"n":2272,"o":31.71,"t":"2025-01-29T05:00:00Z","v":44278,"vw":31.878017},{"c":32.16,"h":32.77,"l":31.955,"n":1197,"o":32.06,"t":"2025-01-30T05:00:00Z","v":32949,"vw":32.202685},{"c":31.68,"h":32.34,"l":31.6,"n":1027,"o":32.19,"t":"2025-01-31T05:00:00Z","v":25506,"vw":31.760242},{"c":31.33,"h":32.03,"l":30.82,"n":1587,"o":30.82,"t":"2025-02-03T05:00:00Z","v":40166,"vw":31.303809},{"c":31.85,"h":32.12,"l":30.96,"n":1239,"o":31.17,"t":"2025-02-04T05:00:00Z","v":32596,"vw":31.742874},{"c":32.41,"h":32.45,"l":31.555,"n":1554,"o":32.2,"t":"2025-02-05T05:00:00Z","v":60695,"vw":32.057641},{"c":33.27,"h":33.37,"l":32.22,"n":1326,"o":32.92,"t":"2025-02-06T05:00:00Z","v":41261,"vw":32.991805},{"c":32.3,"h":33.06,"l":31.95,"n":1475,"o":33.06,"t":"2025-02-07T05:00:00Z","v":28726,"vw":32.332036},{"c":32.21,"h":32.67,"l":31.705,"n":1525,"o":32.34,"t":"2025-02-10T05:00:00Z","v":38926,"vw":32.151697},{"c":33.38,"h":33.56,"l":31.77,"n":1420,"o":31.77,"t":"2025-02-11T05:00:00Z","v":40902,"vw":33.179486},{"c":32.57,"h":33.09,"l":32.33,"n":1701,"o":33.09,"t":"2025-02-12T05:00:00Z","v":41569,"vw":32.63044},{"c":32.93,"h":32.99,"l":32.02,"n":1882,"o":32.94,"t":"2025-02-13T05:00:00Z","v":54424,"vw":32.456469},{"c":32.83,"h":33.3804,"l":32.56,"n":843,"o":32.76,"t":"2025-02-14T05:00:00Z","v":30090,"vw":32.812838},{"c":33.43,"h":33.47,"l":32.41,"n":1367,"o":32.99,"t":"2025-02-18T05:00:00Z","v":51001,"vw":33.235869},{"c":33.44,"h":33.6922,"l":32.7728,"n":1115,"o":33.42,"t":"2025-02-19T05:00:00Z","v":52414,"vw":33.31501},{"c":33.14,"h":33.52,"l":32.49,"n":1282,"o":32.87,"t":"2025-02-20T05:00:00Z","v":43896,"vw":32.939667},{"c":32.31,"h":33.9,"l":32.31,"n":1276,"o":33.56,"t":"2025-02-21T05:00:00Z","v":52814,"vw":32.787425},{"c":31.81,"h":32.8467,"l":31.78,"n":1313,"o":32.74,"t":"2025-02-24T05:00:00Z","v":48611,"vw":32.223796},{"c":32.2,"h":32.59,"l":31.7612,"n":1057,"o":31.86,"t":"2025-02-25T05:00:00Z","v":41991,"vw":32.241805},{"c":32.08,"h":32.3,"l":31.79,"n":1237,"o":32.3,"t":"2025-02-26T05:00:00Z","v":34000,"vw":31.966462},{"c":32.01,"h":32.245,"l":31.43,"n":1213,"o":32.15,"t":"2025-02-27T05:00:00Z","v":20773,"vw":31.882912},{"c":32.12,"h":32.36,"l":31.82,"n":933,"o":32.19,"t":"2025-02-28T05:00:00Z","v":54204,"vw":32.125038},{"c":32.53,"h":35,"l":32.05,"n":3214,"o":32.05,"t":"2025-03-03T05:00:00Z","v":173152,"vw":33.929384},{"c":31.19,"h":32.24,"l":30.87,"n":1298,"o":32.24,"t":"2025-03-04T05:00:00Z","v":36454,"vw":31.311081},{"c":30.83,"h":31.66,"l":30.66,"n":1190,"o":31.39,"t":"2025-03-05T05:00:00Z","v":39136,"vw":30.920259},{"c":30.78,"h":30.83,"l":29.96,"n":1099,"o":30.68,"t":"2025-03-06T05:00:00Z","v":29093,"vw":30.563707},{"c":30.78,"h":31.05,"l":29.91,"n":1223,"o":30.52,"t":"2025-03-07T05:00:00Z","v":26968,"vw":30.629757},{"c":29.58,"h":30.32,"l":29.565,"n":1467,"o":29.99,"t":"2025-03-10T04:00:00Z","v":53648,"vw":29.778577},{"c":29.31,"h":29.95,"l":29.25,"n":1362,"o":29.73,"t":"2025-03-11T04:00:00Z","v":34207,"vw":29.513706},{"c":29.97,"h":30.275,"l":29.35,"n":1708,"o":29.85,"t":"2025-03-12T04:00:00Z","v":61818,"vw":29.94479},{"c":29.51,"h":30.51,"l":29.4101,"n":1304,"o":30.13,"t":"2025-03-13T04:00:00Z","v":28324,"vw":29.636425},{"c":30.34,"h":30.35,"l":29.59,"n":775,"o":29.99,"t":"2025-03-14T04:00:00Z","v":27665,"vw":30.136757},{"c":30.57,"h":30.86,"l":30.19,"n":1475,"o":30.21,"t":"2025-03-17T04:00:00Z","v":40141,"vw":30.484851},{"c":30.24,"h":30.49,"l":29.97,"n":1084,"o":30.34,"t":"2025-03-18T04:00:00Z","v":33076,"vw":30.22468},{"c":30.61,"h":31.02,"l":30.08,"n":1108,"o":30.51,"t":"2025-03-19T04:00:00Z","v":29201,"vw":30.667505},{"c":30.58,"h":31.4814,"l":30.28,"n":1560,"o":30.64,"t":"2025-03-20T04:00:00Z","v":40058,"vw":30.66277},{"c":29.73,"h":30.45,"l":29.22,"n":1332,"o":30.05,"t":"2025-03-21T04:00:00Z","v":105344,"vw":29.859873},{"c":30.91,"h":31.07,"l":29.5026,"n":1423,"o":29.86,"t":"2025-03-24T04:00:00Z","v":47765,"vw":30.646464},{"c":30.28,"h":30.8,"l":30.25,"n":1481,"o":30.8,"t":"2025-03-25T04:00:00Z","v":40985,"vw":30.358683},{"c":30.45,"h":30.65,"l":30.07,"n":804,"o":30.49,"t":"2025-03-26T04:00:00Z","v":27429,"vw":30.363265},{"c":30.65,"h":30.87,"l":30.195,"n":1255,"o":30.35,"t":"2025-03-27T04:00:00Z","v":44741,"vw":30.552239},{"c":29.75,"h":30.66,"l":29.74,"n":930,"o":30.66,"t":"2025-03-28T04:00:00Z","v":27074,"vw":29.84988},{"c":29.5,"h":30.0679,"l":28.9529,"n":1148,"o":29.51,"t":"2025-03-31T04:00:00Z","v":58053,"vw":29.573649},{"c":29.82,"h":29.96,"l":29.12,"n":1197,"o":29.64,"t":"2025-04-01T04:00:00Z","v":30048,"vw":29.689849},{"c":29.88,"h":30.03,"l":29.27,"n":1019,"o":29.27,"t":"2025-04-02T04:00:00Z","v":36615,"vw":29.762033},{"c":27.66,"h":28.76,"l":27.66,"n":1365,"o":28.76,"t":"2025-04-03T04:00:00Z","v":66388,"vw":27.966217},{"c":27.79,"h":27.94,"l":26.43,"n":1564,"o":26.85,"t":"2025-04-04T04:00:00Z","v":72518,"vw":27.284539},{"c":28.08,"h":30,"l":26.6,"n":2459,"o":26.91,"t":"2025-04-07T04:00:00Z","v":72337,"vw":27.990086},{"c":27.92,"h":29.2799,"l":27.34,"n":1634,"o":29.09,"t":"2025-04-08T04:00:00Z","v":53742,"vw":28.156883},{"c":29.24,"h":30.13,"l":27.35,"n":1999,"o":27.7,"t":"2025-04-09T04:00:00Z","v":66530,"vw":28.936974},{"c":27.37,"h":28.6,"l":26.84,"n":1288,"o":28.6,"t":"2025-04-10T04:00:00Z","v":35319,"vw":27.562493},{"c":27.78,"h":27.82,"l":26.85,"n":1247,"o":26.91,"t":"2025-04-11T04:00:00Z","v":32437,"vw":27.497414},{"c":27.7,"h":27.95,"l":27.05,"n":1878,"o":27.135,"t":"2025-04-14T04:00:00Z","v":46923,"vw":27.648544},{"c":28.06,"h":28.44,"l":27.6,"n":1143,"o":27.6,"t":"2025-04-15T04:00:00Z","v":36396,"vw":28.113243},{"c":28.53,"h":28.69,"l":27.51,"n":1162,"o":27.74,"t":"2025-04-16T04:00:00Z","v":29690,"vw":28.377205},{"c":28.98,"h":29.4,"l":28.42,"n":1825,"o":28.42,"t":"2025-04-17T04:00:00Z","v":50468,"vw":28.913852},{"c":28.05,"h":29.03,"l":27.5,"n":986,"o":27.5,"t":"2025-04-21T04:00:00Z","v":44765,"vw":28.147013},{"c":29.37,"h":29.47,"l":28.11,"n":1068,"o":28.36,"t":"2025-04-22T04:00:00Z","v":49765,"vw":28.58892},{"c":29.19,"h":30.139,"l":29.03,"n":1679,"o":30,"t":"2025-04-23T04:00:00Z","v":47247,"vw":29.302614},{"c":29.69,"h":30.04,"l":29.1,"n":1222,"o":29.14,"t":"2025-04-24T04:00:00Z","v":44344,"vw":29.512792},{"c":29.11,"h":29.55,"l":28.6413,"n":1072,"o":29.46,"t":"2025-04-25T04:00:00Z","v":38375,"vw":29.10965},{"c":29.26,"h":29.38,"l":28.6,"n":1460,"o":28.93,"t":"2025-04-28T04:00:00Z","v":46195,"vw":29.044044},{"c":29.54,"h":29.78,"l":28.81,"n":1601,"o":29.14,"t":"2025-04-29T04:00:00Z","v":47355,"vw":29.385781},{"c":29.64,"h":29.92,"l":28.12,"n":1804,"o":29.05,"t":"2025-04-30T04:00:00Z","v":64852,"vw":29.317598},{"c":29.3,"h":30,"l":29.12,"n":2283,"o":29.75,"t":"2025-05-01T04:00:00Z","v":47933,"vw":29.47335},{"c":30.26,"h":30.26,"l":29.65,"n":872,"o":29.79,"t":"2025-05-02T04:00:00Z","v":26140,"vw":30.112849},{"c":29.75,"h":30.2199,"l":29.64,"n":1067,"o":29.79,"t":"2025-05-05T04:00:00Z","v":31629,"vw":29.923695},{"c":29.63,"h":30.003,"l":29.4,"n":841,"o":29.59,"t":"2025-05-06T04:00:00Z","v":28766,"vw":29.652015},{"c":29.53,"h":30.09,"l":29.465,"n":1119,"o":29.66,"t":"2025-05-07T04:00:00Z","v":31148,"vw":29.664669},{"c":30.4,"h":30.43,"l":29.71,"n":1024,"o":29.72,"t":"2025-05-08T04:00:00Z","v":28822,"vw":30.210699},{"c":29.82,"h":30.35,"l":29.77,"n":1100,"o":30.09,"t":"2025-05-09T04:00:00Z","v":31441,"vw":29.96091},{"c":30.87,"h":31.7242,"l":30.8,"n":1191,"o":30.99,"t":"2025-05-12T04:00:00Z","v":38040,"vw":31.033025},{"c":31.04,"h":31.46,"l":30.7883,"n":1499,"o":31.21,"t":"2025-05-13T04:00:00Z","v":39266,"vw":31.03792},{"c":31.26,"h":31.48,"l":30.83,"n":1183,"o":31.28,"t":"2025-05-14T04:00:00Z","v":31703,"vw":31.154748},{"c":31.17,"h":31.2,"l":30.83,"n":1019,"o":30.83,"t":"2025-05-15T04:00:00Z","v":20279,"vw":31.009662},{"c":30.59,"h":31.1,"l":30.55,"n":964,"o":30.7,"t":"2025-05-16T04:00:00Z","v":34687,"vw":30.659923},{"c":30.58,"h":30.88,"l":30.145,"n":798,"o":30.36,"t":"2025-05-19T04:00:00Z","v":19759,"vw":30.50031},{"c":30.49,"h":30.785,"l":30.24,"n":864,"o":30.32,"t":"2025-05-20T04:00:00Z","v":19139,"vw":30.504759},{"c":29.51,"h":30.15,"l":29.4401,"n":1172,"o":30,"t":"2025-05-21T04:00:00Z","v":30566,"vw":29.68074},{"c":29.18,"h":29.73,"l":29.04,"n":1550,"o":29.41,"t":"2025-05-22T04:00:00Z","v":48825,"vw":29.37684},{"c":29.1,"h":29.51,"l":28.68,"n":1350,"o":28.73,"t":"2025-05-23T04:00:00Z","v":32570,"vw":29.047949},{"c":29.68,"h":29.83,"l":29.2,"n":1451,"o":29.32,"t":"2025-05-27T04:00:00Z","v":36709,"vw":29.608791},{"c":29.18,"h":29.71,"l":29.16,"n":1156,"o":29.71,"t":"2025-05-28T04:00:00Z","v":31550,"vw":29.27733},{"c":29.48,"h":29.48,"l":29.0501,"n":1118,"o":29.22,"t":"2025-05-29T04:00:00Z","v":27376,"vw":29.326303},{"c":29.08,"h":29.48,"l":29.07,"n":1336,"o":29.23,"t":"2025-05-30T04:00:00Z","v":54064,"vw":29.189126},{"c":28.52,"h":29.17,"l":28.45,"n":1710,"o":29.17,"t":"2025-06-02T04:00:00Z","v":47996,"vw":28.619567},{"c":29.14,"h":29.2,"l":28.4,"n":1100,"o":28.52,"t":"2025-06-03T04:00:00Z","v":35728,"vw":28.940592},{"c":28.59,"h":29.15,"l":28.395,"n":1250,"o":29.06,"t":"2025-06-04T04:00:00Z","v":39935,"vw":28.600881},{"c":28.47,"h":28.69,"l":28.1101,"n":1230,"o":28.63,"t":"2025-06-05T04:00:00Z","v":40431,"vw":28.492187},{"c":29.16,"h":29.7101,"l":28.37,"n":820,"o":28.99,"t":"2025-06-06T04:00:00Z","v":31019,"vw":28.982857},{"c":29.28,"h":29.5,"l":29.14,"n":1213,"o":29.2,"t":"2025-06-09T04:00:00Z","v":38546,"vw":29.29188},{"c":29.64,"h":29.82,"l":29.31,"n":1033,"o":29.31,"t":"2025-06-10T04:00:00Z","v":33054,"vw":29.64557},{"c":29.59,"h":29.98,"l":29.3201,"n":974,"o":29.89,"t":"2025-06-11T04:00:00Z","v":37180,"vw":29.530389},{"c":29.53,"h":29.57,"l":28.9618,"n":1063,"o":29.35,"t":"2025-06-12T04:00:00Z","v":38993,"vw":29.394941},{"c":28.83,"h":29.23,"l":28.3801,"n":1181,"o":29.23,"t":"2025-06-13T04:00:00Z","v":49798,"vw":28.854252},{"c":28.7,"h":29.1395,"l":28.44,"n":942,"o":29.05,"t":"2025-06-16T04:00:00Z","v":35089,"vw":28.743864},{"c":28.46,"h":28.68,"l":28.29,"n":1007,"o":28.32,"t":"2025-06-17T04:00:00Z","v":31674,"vw":28.439683},{"c":28.68,"h":28.99,"l":28.4,"n":1030,"o":28.4,"t":"2025-06-18T04:00:00Z","v":34632,"vw":28.680976},{"c":28.49,"h":28.85,"l":28.39,"n":1628,"o":28.7,"t":"2025-06-20T04:00:00Z","v":97161,"vw":28.607449},{"c":29.1,"h":29.19,"l":28.42,"n":1396,"o":28.42,"t":"2025-06-23T04:00:00Z","v":67266,"vw":28.851367},{"c":29.55,"h":30.1275,"l":29.32,"n":1018,"o":29.32,"t":"2025-06-24T04:00:00Z","v":32713,"vw":29.665142},{"c":29.38,"h":29.5,"l":29.14,"n":895,"o":29.5,"t":"2025-06-25T04:00:00Z","v":28486,"vw":29.327246},{"c":30.04,"h":30.14,"l":29.5,"n":985,"o":29.5,"t":"2025-06-26T04:00:00Z","v":24038,"vw":29.887009},{"c":29.7,"h":30.31,"l":29.62,"n":1009,"o":29.97,"t":"2025-06-27T04:00:00Z","v":89028,"vw":29.816797},{"c":29.96,"h":30.13,"l":29.78,"n":1317,"o":29.875,"t":"2025-06-30T04:00:00Z","v":45575,"vw":29.967055},{"c":30.94,"h":31.395,"l":29.7701,"n":1141,"o":29.855,"t":"2025-07-01T04:00:00Z","v":53338,"vw":30.897695},{"c":31.48,"h":31.62,"l":30.95,"n":1392,"o":30.95,"t":"2025-07-02T04:00:00Z","v":45521,"vw":31.428584},{"c":32.23,"h":32.4,"l":31.88,"n":975,"o":31.88,"t":"2025-07-03T04:00:00Z","v":36794,"vw":32.180417},{"c":31.67,"h":32.44,"l":31.57,"n":1853,"o":31.87,"t":"2025-07-07T04:00:00Z","v":54676,"vw":31.796},{"c":31.88,"h":32.32,"l":31.227,"n":1408,"o":31.227,"t":"2025-07-08T04:00:00Z","v":55020,"vw":31.92042},{"c":32.06,"h":32.14,"l":31.63,"n":1023,"o":32.14,"t":"2025-07-09T04:00:00Z","v":26320,"vw":31.911531},{"c":32.1,"h":32.42,"l":31.79,"n":1097,"o":32.095,"t":"2025-07-10T04:00:00Z","v":38260,"vw":32.073851},{"c":31.44,"h":31.82,"l":31.37,"n":1041,"o":31.81,"t":"2025-07-11T04:00:00Z","v":27816,"vw":31.536067},{"c":31.81,"h":31.84,"l":31.48,"n":1518,"o":31.48,"t":"2025-07-14T04:00:00Z","v":45199,"vw":31.71355},{"c":30.8,"h":31.83,"l":30.8,"n":1723,"o":31.83,"t":"2025-07-15T04:00:00Z","v":64087,"vw":31.131252},{"c":31.26,"h":31.47,"l":30.68,"n":1735,"o":31.26,"t":"2025-07-16T04:00:00Z","v":64571,"vw":31.135802},{"c":31.51,"h":31.71,"l":31.36,"n":1786,"o":31.39,"t":"2025-07-17T04:00:00Z","v":58916,"vw":31.496848},{"c":31.48,"h":32.2,"l":31.25,"n":1316,"o":31.91,"t":"2025-07-18T04:00:00Z","v":33943,"vw":31.517615},{"c":31.52,"h":31.86,"l":31.47,"n":1032,"o":31.5,"t":"2025-07-21T04:00:00Z","v":29596,"vw":31.578364},{"c":31.57,"h":31.95,"l":31.52,"n":1403,"o":31.55,"t":"2025-07-22T04:00:00Z","v":46946,"vw":31.658905},{"c":30.85,"h":32.49,"l":30.68,"n":1606,"o":32.48,"t":"2025-07-23T04:00:00Z","v":33134,"vw":30.956345},{"c":29.95,"h":30.88,"l":29.88,"n":1911,"o":30.85,"t":"2025-07-24T04:00:00Z","v":50006,"vw":30.067786},{"c":30.35,"h":30.505,"l":29.8,"n":1441,"o":29.81,"t":"2025-07-25T04:00:00Z","v":31541,"vw":30.254927},{"c":30.93,"h":31.13,"l":30.06,"n":1556,"o":30.06,"t":"2025-07-28T04:00:00Z","v":78710,"vw":30.766083},{"c":29.94,"h":31.18,"l":29.9,"n":1502,"o":31.18,"t":"2025-07-29T04:00:00Z","v":40322,"vw":30.181706},{"c":29.25,"h":30.2,"l":29.1001,"n":1864,"o":30.1,"t":"2025-07-30T04:00:00Z","v":48867,"vw":29.531751},{"c":29.04,"h":29.19,"l":28.74,"n":1687,"o":29.02,"t":"2025-07-31T04:00:00Z","v":54358,"vw":29.006815},{"c":28.64,"h":28.91,"l":28.06,"n":1699,"o":28.68,"t":"2025-08-01T04:00:00Z","v":63614,"vw":28.596586},{"c":29,"h":29.09,"l":28.56,"n":1263,"o":28.69,"t":"2025-08-04T04:00:00Z","v":32141,"vw":28.917529},{"c":30.36,"h":30.57,"l":29.05,"n":1865,"o":30,"t":"2025-08-05T04:00:00Z","v":62224,"vw":30.012006},{"c":29.89,"h":30.46,"l":29.765,"n":1120,"o":30.46,"t":"2025-08-06T04:00:00Z","v":27611,"vw":29.962412},{"c":30.1,"h":30.5899,"l":29.7451,"n":1277,"o":30.36,"t":"2025-08-07T04:00:00Z","v":45242,"vw":30.066718},{"c":29.83,"h":30.2,"l":29.62,"n":1598,"o":30.11,"t":"2025-08-08T04:00:00Z","v":52062,"vw":29.928916},{"c":31.05,"h":31.19,"l":30.15,"n":1541,"o":30.31,"t":"2025-08-11T04:00:00Z","v":63536,"vw":30.670148},{"c":32.04,"h":32.2078,"l":30.8146,"n":2223,"o":31,"t":"2025-08-12T04:00:00Z","v":72077,"vw":31.812783},{"c":32.39,"h":32.7,"l":32.16,"n":1751,"o":32.52,"t":"2025-08-13T04:00:00Z","v":70632,"vw":32.396823},{"c":31.47,"h":31.695,"l":31.08,"n":1101,"o":31.47,"t":"2025-08-14T04:00:00Z","v":53361,"vw":31.420051},{"c":30.74,"h":31.96,"l":30.67,"n":1506,"o":31.56,"t":"2025-08-15T04:00:00Z","v":47058,"vw":30.964434},{"c":30.82,"h":31.085,"l":30.3539,"n":1551,"o":30.58,"t":"2025-08-18T04:00:00Z","v":39752,"vw":30.825932},{"c":30.78,"h":31.1828,"l":30.5201,"n":1230,"o":30.94,"t":"2025-08-19T04:00:00Z","v":34963,"vw":30.784975},{"c":30.72,"h":31.175,"l":30.5038,"n":1114,"o":30.84,"t":"2025-08-20T04:00:00Z","v":31021,"vw":30.69603},{"c":30.57,"h":30.89,"l":30.06,"n":953,"o":30.58,"t":"2025-08-21T04:00:00Z","v":23959,"vw":30.575701},{"c":31.95,"h":32.16,"l":30.57,"n":2252,"o":30.57,"t":"2025-08-22T04:00:00Z","v":90427,"vw":31.828577},{"c":31.66,"h":32.5586,"l":31.57,"n":1395,"o":32.02,"t":"2025-08-25T04:00:00Z","v":48756,"vw":31.85448},{"c":32.08,"h":32.26,"l":31.65,"n":1374,"o":31.65,"t":"2025-08-26T04:00:00Z","v":49731,"vw":32.042184},{"c":32.33,"h":32.61,"l":32.07,"n":1540,"o":32.21,"t":"2025-08-27T04:00:00Z","v":58503,"vw":32.356869},{"c":32.16,"h":32.36,"l":32.07,"n":1029,"o":32.34,"t":"2025-08-28T04:00:00Z","v":35464,"vw":32.198696},{"c":32.27,"h":32.57,"l":31.98,"n":1612,"o":32.45,"t":"2025-08-29T04:00:00Z","v":68057,"vw":32.287126},{"c":31.95,"h":32.09,"l":31.6658,"n":1355,"o":32.07,"t":"2025-09-02T04:00:00Z","v":36026,"vw":31.959793},{"c":31.84,"h":31.97,"l":31.3719,"n":1055,"o":31.92,"t":"2025-09-03T04:00:00Z","v":30796,"vw":31.802684},{"c":32.44,"h":32.44,"l":31.655,"n":1324,"o":31.98,"t":"2025-09-04T04:00:00Z","v":36257,"vw":32.198909},{"c":32.08,"h":32.8035,"l":31.845,"n":2070,"o":32.65,"t":"2025-09-05T04:00:00Z","v":51434,"vw":32.109645},{"c":32.12,"h":32.3,"l":31.5,"n":1167,"o":32.2,"t":"2025-09-08T04:00:00Z","v":25296,"vw":32.056949},{"c":31.69,"h":32.26,"l":31.685,"n":1230,"o":32.04,"t":"2025-09-09T04:00:00Z","v":35130,"vw":31.818547},{"c":31.8,"h":32.2298,"l":31.44,"n":1754,"o":32.02,"t":"2025-09-10T04:00:00Z","v":46115,"vw":31.931534},{"c":32.84,"h":32.97,"l":31.845,"n":1681,"o":32.05,"t":"2025-09-11T04:00:00Z","v":57133,"vw":32.517018},{"c":32.39,"h":32.82,"l":32.29,"n":1358,"o":32.58,"t":"2025-09-12T04:00:00Z","v":47387,"vw":32.544854},{"c":32.26,"h":32.71,"l":32.21,"n":1075,"o":32.71,"t":"2025-09-15T04:00:00Z","v":34645,"vw":32.415551},{"c":31.6,"h":32.19,"l":31.41,"n":1337,"o":32.19,"t":"2025-09-16T04:00:00Z","v":43552,"vw":31.67583},{"c":31.76,"h":32.8,"l":31.11,"n":1620,"o":31.74,"t":"2025-09-17T04:00:00Z","v":60635,"vw":31.957333},{"c":32.66,"h":32.74,"l":31.32,"n":2000,"o":31.89,"t":"2025-09-18T04:00:00Z","v":53985,"vw":32.497305},{"c":31.14,"h":32.66,"l":31.11,"n":1556,"o":32.66,"t":"2025-09-19T04:00:00Z","v":215255,"vw":31.459376},{"c":31.53,"h":32.18,"l":31.32,"n":1941,"o":31.45,"t":"2025-09-22T04:00:00Z","v":79887,"vw":31.683769},{"c":31.44,"h":32.0199,"l":31.1,"n":1957,"o":31.72,"t":"2025-09-23T04:00:00Z","v":87082,"vw":31.576609},{"c":30.98,"h":31.72,"l":30.87,"n":1310,"o":31.6,"t":"2025-09-24T04:00:00Z","v":44647,"vw":31.156403},{"c":31.05,"h":31.35,"l":30.65,"n":1442,"o":30.78,"t":"2025-09-25T04:00:00Z","v":38386,"vw":31.008374},{"c":31,"h":31.3,"l":30.72,"n":1364,"o":31.2,"t":"2025-09-26T04:00:00Z","v":36756,"vw":30.975148},{"c":30.73,"h":31.09,"l":30.325,"n":1174,"o":31.09,"t":"2025-09-29T04:00:00Z","v":49143,"vw":30.679366},{"c":30.46,"h":31.7969,"l":30.11,"n":1516,"o":30.53,"t":"2025-09-30T04:00:00Z","v":77214,"vw":30.456701},{"c":30.5,"h":30.71,"l":30.22,"n":1105,"o":30.22,"t":"2025-10-01T04:00:00Z","v":41308,"vw":30.503218},{"c":30.12,"h":30.4,"l":29.76,"n":1217,"o":30.4,"t":"2025-10-02T04:00:00Z","v":41278,"vw":29.968934},{"c":30.38,"h":30.76,"l":30.12,"n":1036,"o":30.12,"t":"2025-10-03T04:00:00Z","v":47828,"vw":30.48797},{"c":30.53,"h":30.76,"l":30.2,"n":1014,"o":30.74,"t":"2025-10-06T04:00:00Z","v":33505,"vw":30.477432},{"c":30.15,"h":30.81,"l":30,"n":1125,"o":30.69,"t":"2025-10-07T04:00:00Z","v":32198,"vw":30.338259},{"c":29.85,"h":30.33,"l":29.81,"n":1000,"o":30.33,"t":"2025-10-08T04:00:00Z","v":32346,"vw":29.939783},{"c":29.37,"h":29.75,"l":29.26,"n":1444,"o":29.62,"t":"2025-10-09T04:00:00Z","v":53553,"vw":29.498211},{"c":28.75,"h":30.0225,"l":28.66,"n":1443,"o":29.37,"t":"2025-10-10T04:00:00Z","v":71107,"vw":29.044438},{"c":29.18,"h":29.402,"l":28.73,"n":1774,"o":29.21,"t":"2025-10-13T04:00:00Z","v":43256,"vw":29.122821},{"c":30.02,"h":30.23,"l":28.93,"n":1471,"o":28.94,"t":"2025-10-14T04:00:00Z","v":45547,"vw":29.860134},{"c":29.74,"h":30.09,"l":29.5,"n":1406,"o":30.09,"t":"2025-10-15T04:00:00Z","v":45663,"vw":29.69695},{"c":28.29,"h":29.62,"l":28.11,"n":2268,"o":29.62,"t":"2025-10-16T04:00:00Z","v":85156,"vw":28.725969},{"c":28.67,"h":28.905,"l":28.38,"n":1832,"o":28.48,"t":"2025-10-17T04:00:00Z","v":64664,"vw":28.704808},{"c":29.43,"h":29.47,"l":28.76,"n":1231,"o":29.02,"t":"2025-10-20T04:00:00Z","v":40918,"vw":29.252981},{"c":29.51,"h":29.68,"l":29.14,"n":984,"o":29.55,"t":"2025-10-21T04:00:00Z","v":34125,"vw":29.500792},{"c":30.29,"h":30.6,"l":29.3,"n":1774,"o":29.79,"t":"2025-10-22T04:00:00Z","v":72917,"vw":30.070494},{"c":29.91,"h":30.33,"l":29.615,"n":1998,"o":30.33,"t":"2025-10-23T04:00:00Z","v":34723,"vw":29.86686},{"c":30.98,"h":31.1,"l":30.114,"n":2379,"o":30.21,"t":"2025-10-24T04:00:00Z","v":53616,"vw":30.826086},{"c":29.94,"h":30.9,"l":29.92,"n":1259,"o":30.9,"t":"2025-10-27T04:00:00Z","v":43451,"vw":30.217791},{"c":29.72,"h":30.4159,"l":29.417,"n":1713,"o":29.74,"t":"2025-10-28T04:00:00Z","v":50935,"vw":29.805025},{"c":29.24,"h":30.2378,"l":28.95,"n":1558,"o":29.59,"t":"2025-10-29T04:00:00Z","v":91868,"vw":29.574321},{"c":29.83,"h":29.91,"l":29.12,"n":1851,"o":29.12,"t":"2025-10-30T04:00:00Z","v":68167,"vw":29.648602},{"c":29.33,"h":29.6699,"l":29.2,"n":1350,"o":29.53,"t":"2025-10-31T04:00:00Z","v":47132,"vw":29.346142},{"c":29.6,"h":29.62,"l":29.05,"n":1480,"o":29.22,"t":"2025-11-03T05:00:00Z","v":44892,"vw":29.466896},{"c":29.3,"h":29.74,"l":29.24,"n":771,"o":29.5,"t":"2025-11-04T05:00:00Z","v":25063,"vw":29.40061},{"c":30.2,"h":30.21,"l":29.13,"n":1026,"o":29.24,"t":"2025-11-05T05:00:00Z","v":30251,"vw":29.991322},{"c":28.82,"h":30.08,"l":28.7,"n":1921,"o":29.15,"t":"2025-11-06T05:00:00Z","v":64051,"vw":29.098506},{"c":29.49,"h":29.56,"l":28.6,"n":1992,"o":28.82,"t":"2025-11-07T05:00:00Z","v":67466,"vw":29.329003},{"c":29.6,"h":29.9405,"l":29.27,"n":1813,"o":29.54,"t":"2025-11-10T05:00:00Z","v":36353,"vw":29.610824},{"c":29.94,"h":30.03,"l":29.3,"n":1718,"o":29.64,"t":"2025-11-11T05:00:00Z","v":44223,"vw":29.70973},{"c":29.75,"h":30.13,"l":29.655,"n":1285,"o":29.75,"t":"2025-11-12T05:00:00Z","v":38838,"vw":29.841141},{"c":29.77,"h":30.06,"l":29.455,"n":1860,"o":29.66,"t":"2025-11-13T05:00:00Z","v":57235,"vw":29.757518},{"c":29.63,"h":29.82,"l":29.11,"n":1876,"o":29.76,"t":"2025-11-14T05:00:00Z","v":65176,"vw":29.500355},{"c":29.28,"h":29.805,"l":29.11,"n":2283,"o":29.51,"t":"2025-11-17T05:00:00Z","v":83123,"vw":29.429929},{"c":28.91,"h":30.1,"l":28.82,"n":1801,"o":29.15,"t":"2025-11-18T05:00:00Z","v":56076,"vw":28.993021},{"c":29.07,"h":29.33,"l":28.68,"n":1946,"o":28.86,"t":"2025-11-19T05:00:00Z","v":71364,"vw":28.943046},{"c":28.9,"h":29.34,"l":28.5,"n":2064,"o":29.02,"t":"2025-11-20T05:00:00Z","v":54330,"vw":28.830484},{"c":29.65,"h":29.83,"l":28.68,"n":2041,"o":28.68,"t":"2025-11-21T05:00:00Z","v":71113,"vw":29.413381},{"c":29.56,"h":29.715,"l":28.78,"n":3298,"o":29.69,"t":"2025-11-24T05:00:00Z","v":353174,"vw":29.522171},{"c":30.53,"h":30.73,"l":29.75,"n":2539,"o":29.87,"t":"2025-11-25T05:00:00Z","v":129581,"vw":30.342902},{"c":29.97,"h":30.57,"l":29.82,"n":3097,"o":30.53,"t":"2025-11-26T05:00:00Z","v":107774,"vw":30.037991},{"c":29.84,"h":30.07,"l":29.62,"n":1225,"o":29.95,"t":"2025-11-28T05:00:00Z","v":38839,"vw":29.797771},{"c":30.32,"h":30.44,"l":29.65,"n":2264,"o":29.65,"t":"2025-12-01T05:00:00Z","v":79117,"vw":30.287116},{"c":30.68,"h":30.7,"l":30.1051,"n":2167,"o":30.4,"t":"2025-12-02T05:00:00Z","v":59488,"vw":30.567346},{"c":31.19,"h":31.47,"l":30.19,"n":1649,"o":30.61,"t":"2025-12-03T05:00:00Z","v":63148,"vw":31.119797},{"c":31.1,"h":31.4,"l":30.81,"n":1211,"o":31.3,"t":"2025-12-04T05:00:00Z","v":47568,"vw":31.008041},{"c":30.95,"h":31.19,"l":30.6601,"n":1293,"o":31.17,"t":"2025-12-05T05:00:00Z","v":29380,"vw":30.931588},{"c":31.08,"h":31.475,"l":30.94,"n":1810,"o":30.94,"t":"2025-12-08T05:00:00Z","v":54449,"vw":31.091282},{"c":31.16,"h":31.505,"l":30.92,"n":1556,"o":31.24,"t":"2025-12-09T05:00:00Z","v":46600,"vw":31.240859},{"c":32.46,"h":32.66,"l":31.06,"n":2491,"o":31.06,"t":"2025-12-10T05:00:00Z","v":90414,"vw":32.181714},{"c":32.72,"h":33.25,"l":32.43,"n":2193,"o":32.46,"t":"2025-12-11T05:00:00Z","v":82680,"vw":32.747446},{"c":32.9,"h":33.08,"l":32.4257,"n":1805,"o":32.8,"t":"2025-12-12T05:00:00Z","v":63303,"vw":32.857432},{"c":33.07,"h":33.5069,"l":32.97,"n":2831,"o":33,"t":"2025-12-15T05:00:00Z","v":86496,"vw":33.167734},{"c":33,"h":33.66,"l":33,"n":2640,"o":33.18,"t":"2025-12-16T05:00:00Z","v":105073,"vw":33.181289},{"c":33.11,"h":33.55,"l":32.96,"n":2101,"o":33.11,"t":"2025-12-17T05:00:00Z","v":60530,"vw":33.186695},{"c":33.42,"h":33.86,"l":33.42,"n":2278,"o":33.56,"t":"2025-12-18T05:00:00Z","v":66886,"vw":33.56149},{"c":32.42,"h":33.705,"l":32.11,"n":2930,"o":33.53,"t":"2025-12-19T05:00:00Z","v":252534,"vw":32.596573},{"c":32.41,"h":33.075,"l":32.0605,"n":2448,"o":32.3,"t":"2025-12-22T05:00:00Z","v":85028,"vw":32.416264},{"c":32.12,"h":32.42,"l":31.98,"n":1566,"o":32.19,"t":"2025-12-23T05:00:00Z","v":49063,"vw":32.115916},{"c":32,"h":32.22,"l":31.795,"n":961,"o":32.22,"t":"2025-12-24T05:00:00Z","v":31192,"vw":32.031911},{"c":31.87,"h":32.15,"l":31.72,"n":1390,"o":32.02,"t":"2025-12-26T05:00:00Z","v":41666,"vw":31.867134},{"c":31.58,"h":31.88,"l":31.51,"n":1776,"o":31.83,"t":"2025-12-29T05:00:00Z","v":110014,"vw":31.647332},{"c":31.74,"h":31.88,"l":31.36,"n":1852,"o":31.77,"t":"2025-12-30T05:00:00Z","v":78394,"vw":31.650097},{"c":31.05,"h":31.78,"l":30.97,"n":1706,"o":31.78,"t":"2025-12-31T05:00:00Z","v":67941,"vw":31.14963},{"c":31.22,"h":31.48,"l":30.855,"n":1946,"o":31.29,"t":"2026-01-02T05:00:00Z","v":87726,"vw":31.139749},{"c":31.64,"h":32.06,"l":31.08,"n":1616,"o":31.08,"t":"2026-01-05T05:00:00Z","v":69055,"vw":31.721473},{"c":31.57,"h":31.735,"l":31.09,"n":2161,"o":31.44,"t":"2026-01-06T05:00:00Z","v":70872,"vw":31.425268},{"c":31.3,"h":31.57,"l":31.01,"n":1747,"o":31.57,"t":"2026-01-07T05:00:00Z","v":58260,"vw":31.218177},{"c":31.98,"h":32.05,"l":31.03,"n":1446,"o":31.03,"t":"2026-01-08T05:00:00Z","v":40050,"vw":31.930642},{"c":31.76,"h":32.29,"l":31.52,"n":1788,"o":32.2,"t":"2026-01-09T05:00:00Z","v":57459,"vw":31.843367},{"c":31.67,"h":32.01,"l":31.2042,"n":2412,"o":31.64,"t":"2026-01-12T05:00:00Z","v":96092,"vw":31.749603},{"c":31.26,"h":31.66,"l":31.1269,"n":1647,"o":31.66,"t":"2026-01-13T05:00:00Z","v":45376,"vw":31.327694},{"c":31.7,"h":31.87,"l":31.2698,"n":1580,"o":31.34,"t":"2026-01-14T05:00:00Z","v":43464,"vw":31.62671},{"c":32.9,"h":33.16,"l":32,"n":2248,"o":32,"t":"2026-01-15T05:00:00Z","v":94858,"vw":32.718686},{"c":32.82,"h":33.33,"l":32.4616,"n":2355,"o":32.66,"t":"2026-01-16T05:00:00Z","v":99053,"vw":32.927864},{"c":32.29,"h":32.75,"l":32.02,"n":2483,"o":32.48,"t":"2026-01-20T05:00:00Z","v":197208,"vw":32.339055},{"c":34.18,"h":34.49,"l":32.43,"n":1934,"o":32.43,"t":"2026-01-21T05:00:00Z","v":122289,"vw":33.992435},{"c":34.52,"h":35.29,"l":34.03,"n":2334,"o":34.09,"t":"2026-01-22T05:00:00Z","v":70039,"vw":34.598049},{"c":33.67,"h":35,"l":33.52,"n":1701,"o":35,"t":"2026-01-23T05:00:00Z","v":77764,"vw":34.03843},{"c":33.07,"h":33.71,"l":32.81,"n":1631,"o":33.71,"t":"2026-01-26T05:00:00Z","v":64591,"vw":33.066635},{"c":33.19,"h":33.58,"l":32.92,"n":1857,"o":32.92,"t":"2026-01-27T05:00:00Z","v":54509,"vw":33.166947},{"c":32.89,"h":33.3116,"l":32.7,"n":1411,"o":33.22,"t":"2026-01-28T05:00:00Z","v":49971,"vw":32.863574},{"c":33.71,"h":33.81,"l":32.7301,"n":2164,"o":32.88,"t":"2026-01-29T05:00:00Z","v":69099,"vw":33.379818},{"c":33.91,"h":34.05,"l":33.42,"n":1875,"o":33.68,"t":"2026-01-30T05:00:00Z","v":94947,"vw":33.831177},{"c":34.6,"h":34.9,"l":33.705,"n":1880,"o":33.82,"t":"2026-02-02T05:00:00Z","v":65638,"vw":34.636707},{"c":35.17,"h":35.23,"l":34.3318,"n":2082,"o":34.66,"t":"2026-02-03T05:00:00Z","v":84053,"vw":34.817592},{"c":35.63,"h":36.05,"l":35.32,"n":2711,"o":35.5,"t":"2026-02-04T05:00:00Z","v":92222,"vw":35.608152},{"c":35.14,"h":35.77,"l":34.9,"n":1897,"o":35.43,"t":"2026-02-05T05:00:00Z","v":67870,"vw":35.218802},{"c":35.6,"h":35.8,"l":35.25,"n":1601,"o":35.61,"t":"2026-02-06T05:00:00Z","v":66418,"vw":35.605669},{"c":35.2,"h":35.655,"l":35.01,"n":1472,"o":35.45,"t":"2026-02-09T05:00:00Z","v":62479,"vw":35.288557},{"c":34.68,"h":35.6,"l":34.68,"n":2421,"o":35.03,"t":"2026-02-10T05:00:00Z","v":59801,"vw":34.90028},{"c":34.63,"h":35.255,"l":34.28,"n":2063,"o":34.94,"t":"2026-02-11T05:00:00Z","v":58583,"vw":34.599971},{"c":34.84,"h":35.145,"l":34.11,"n":2124,"o":35.01,"t":"2026-02-12T05:00:00Z","v":82441,"vw":34.594425},{"c":35.06,"h":35.265,"l":34.485,"n":1448,"o":34.77,"t":"2026-02-13T05:00:00Z","v":44211,"vw":35.048518},{"c":35.44,"h":35.885,"l":34.83,"n":1689,"o":35.22,"t":"2026-02-17T05:00:00Z","v":66157,"vw":35.544157},{"c":35,"h":35.875,"l":34.775,"n":1618,"o":35.48,"t":"2026-02-18T05:00:00Z","v":66494,"vw":35.076976},{"c":34.69,"h":34.95,"l":34.5222,"n":1575,"o":34.72,"t":"2026-02-19T05:00:00Z","v":61894,"vw":34.721726},{"c":34.74,"h":34.84,"l":33.77,"n":1589,"o":34.51,"t":"2026-02-20T05:00:00Z","v":61680,"vw":34.608358},{"c":33.15,"h":34.94,"l":32.89,"n":2061,"o":34.45,"t":"2026-02-23T05:00:00Z","v":83937,"vw":33.314751},{"c":32.9,"h":33.3,"l":32.71,"n":1671,"o":33.3,"t":"2026-02-24T05:00:00Z","v":59460,"vw":32.894777},{"c":33.68,"h":33.72,"l":32.68,"n":1378,"o":33,"t":"2026-02-25T05:00:00Z","v":59650,"vw":33.266931},{"c":33.88,"h":34.27,"l":33.31,"n":2087,"o":33.85,"t":"2026-02-26T05:00:00Z","v":59824,"vw":33.764007},{"c":32.26,"h":33.35,"l":32.25,"n":1119,"o":33.24,"t":"2026-02-27T05:00:00Z","v":68430,"vw":32.459048},{"c":33.08,"h":33.375,"l":32.015,"n":2296,"o":32.12,"t":"2026-03-02T05:00:00Z","v":54215,"vw":33.044107},{"c":33.02,"h":33.095,"l":31.95,"n":1801,"o":31.95,"t":"2026-03-03T05:00:00Z","v":41973,"vw":32.77787},{"c":33.1,"h":33.86,"l":32.595,"n":1464,"o":33.26,"t":"2026-03-04T05:00:00Z","v":66089,"vw":33.286052},{"c":32.4,"h":33.215,"l":32.06,"n":2778,"o":32.47,"t":"2026-03-05T05:00:00Z","v":52135,"vw":32.390869},{"c":31.6,"h":31.995,"l":31.15,"n":2836,"o":31.58,"t":"2026-03-06T05:00:00Z","v":186713,"vw":31.576524},{"c":31.3,"h":31.75,"l":30.31,"n":4101,"o":31.2,"t":"2026-03-09T04:00:00Z","v":354624,"vw":31.096856},{"c":31.25,"h":32.085,"l":30.81,"n":3849,"o":31.25,"t":"2026-03-10T04:00:00Z","v":429654,"vw":31.430256},{"c":31.1,"h":31.49,"l":30.775,"n":3403,"o":31.03,"t":"2026-03-11T04:00:00Z","v":405510,"vw":30.958296},{"c":31.14,"h":31.5,"l":30.2115,"n":2805,"o":30.51,"t":"2026-03-12T04:00:00Z","v":277146,"vw":31.091388},{"c":31.17,"h":31.63,"l":30.75,"n":2569,"o":31.18,"t":"2026-03-13T04:00:00Z","v":143042,"vw":31.10314},{"c":31.58,"h":31.93,"l":31,"n":3523,"o":31.72,"t":"2026-03-16T04:00:00Z","v":693141,"vw":31.178106},{"c":32,"h":32.115,"l":31.25,"n":2857,"o":31.72,"t":"2026-03-17T04:00:00Z","v":209571,"vw":31.768262},{"c":30.99,"h":32.07,"l":30.81,"n":3554,"o":31.72,"t":"2026-03-18T04:00:00Z","v":234353,"vw":31.084751},{"c":31.5,"h":31.66,"l":30.69,"n":2761,"o":30.73,"t":"2026-03-19T04:00:00Z","v":166643,"vw":31.195984},{"c":31.33,"h":32.215,"l":31,"n":2529,"o":31.54,"t":"2026-03-20T04:00:00Z","v":213533,"vw":31.320275},{"c":32,"h":32.425,"l":31.75,"n":2119,"o":31.8,"t":"2026-03-23T04:00:00Z","v":118038,"vw":31.989003},{"c":32.11,"h":32.6,"l":31.36,"n":2236,"o":31.54,"t":"2026-03-24T04:00:00Z","v":85146,"vw":32.188645},{"c":32.07,"h":32.4,"l":31.875,"n":2326,"o":32.4,"t":"2026-03-25T04:00:00Z","v":142336,"vw":32.058024},{"c":32.11,"h":32.31,"l":31.86,"n":3488,"o":31.97,"t":"2026-03-26T04:00:00Z","v":218439,"vw":32.059317},{"c":31.81,"h":32.23,"l":31.42,"n":2175,"o":31.98,"t":"2026-03-27T04:00:00Z","v":80532,"vw":31.796007},{"c":32.25,"h":32.31,"l":31.685,"n":2754,"o":31.99,"t":"2026-03-30T04:00:00Z","v":116113,"vw":32.132247},{"c":32.45,"h":33.15,"l":32.07,"n":2539,"o":32.45,"t":"2026-03-31T04:00:00Z","v":164413,"vw":32.40043},{"c":32.92,"h":33.22,"l":32.59,"n":1885,"o":32.59,"t":"2026-04-01T04:00:00Z","v":50319,"vw":32.934236},{"c":33.08,"h":33.25,"l":31.7,"n":1792,"o":32.37,"t":"2026-04-02T04:00:00Z","v":80232,"vw":32.917204},{"c":33.25,"h":33.415,"l":32.94,"n":1699,"o":32.96,"t":"2026-04-06T04:00:00Z","v":81221,"vw":33.203345},{"c":33.57,"h":33.64,"l":33,"n":3786,"o":33.15,"t":"2026-04-07T04:00:00Z","v":197967,"vw":33.395801},{"c":34.49,"h":34.82,"l":34.155,"n":2829,"o":34.49,"t":"2026-04-08T04:00:00Z","v":219199,"vw":34.448879},{"c":35.23,"h":35.405,"l":34.11,"n":2271,"o":34.15,"t":"2026-04-09T04:00:00Z","v":131358,"vw":35.080738},{"c":35.11,"h":35.32,"l":34.78,"n":2702,"o":35.32,"t":"2026-04-10T04:00:00Z","v":110720,"vw":35.001868},{"c":34.97,"h":35.23,"l":34.8,"n":2463,"o":34.8,"t":"2026-04-13T04:00:00Z","v":84076,"vw":34.988125},{"c":34.96,"h":35.21,"l":34.66,"n":2566,"o":34.95,"t":"2026-04-14T04:00:00Z","v":82349,"vw":34.979328},{"c":34.55,"h":34.85,"l":34.44,"n":2164,"o":34.81,"t":"2026-04-15T04:00:00Z","v":56214,"vw":34.6215},{"c":34.31,"h":34.55,"l":34.08,"n":2464,"o":34.3,"t":"2026-04-16T04:00:00Z","v":96741,"vw":34.259968},{"c":34.84,"h":35.415,"l":34,"n":2420,"o":34.93,"t":"2026-04-17T04:00:00Z","v":67592,"vw":34.872155},{"c":34.52,"h":34.95,"l":34.15,"n":2367,"o":34.16,"t":"2026-04-20T04:00:00Z","v":83407,"vw":34.523556},{"c":33.96,"h":34.5,"l":33.87,"n":2727,"o":34.42,"t":"2026-04-21T04:00:00Z","v":150379,"vw":34.104969},{"c":34.27,"h":34.91,"l":33.97,"n":2629,"o":34.91,"t":"2026-04-22T04:00:00Z","v":69854,"vw":34.269156},{"c":34.38,"h":34.64,"l":34.205,"n":1649,"o":34.45,"t":"2026-04-23T04:00:00Z","v":49088,"vw":34.40531},{"c":34.53,"h":34.8899,"l":34.35,"n":1793,"o":34.35,"t":"2026-04-24T04:00:00Z","v":67325,"vw":34.551876},{"c":34.37,"h":34.88,"l":34,"n":2202,"o":34.65,"t":"2026-04-27T04:00:00Z","v":85750,"vw":34.562701},{"c":35.2,"h":35.48,"l":34.55,"n":2501,"o":34.57,"t":"2026-04-28T04:00:00Z","v":97293,"vw":35.206483},{"c":34.45,"h":35.1,"l":34.345,"n":2700,"o":35.05,"t":"2026-04-29T04:00:00Z","v":83098,"vw":34.633008},{"c":34.25,"h":34.65,"l":34.16,"n":1562,"o":34.28,"t":"2026-04-30T04:00:00Z","v":57660,"vw":34.307018},{"c":34.65,"h":34.94,"l":33.96,"n":2544,"o":34.28,"t":"2026-05-01T04:00:00Z","v":61657,"vw":34.651763},{"c":34.2,"h":34.8,"l":34.03,"n":2577,"o":34.56,"t":"2026-05-04T04:00:00Z","v":104646,"vw":34.236287},{"c":34.83,"h":35.09,"l":34.15,"n":2575,"o":34.15,"t":"2026-05-05T04:00:00Z","v":100091,"vw":34.867689},{"c":35.03,"h":35.5799,"l":34.915,"n":2934,"o":35.34,"t":"2026-05-06T04:00:00Z","v":139980,"vw":35.086011},{"c":34.92,"h":35.51,"l":34.76,"n":2598,"o":35.02,"t":"2026-05-07T04:00:00Z","v":122127,"vw":35.071363},{"c":34.98,"h":35.145,"l":34.68,"n":2641,"o":34.72,"t":"2026-05-08T04:00:00Z","v":66993,"vw":34.951127},{"c":34.5,"h":35.16,"l":34.48,"n":3492,"o":35.02,"t":"2026-05-11T04:00:00Z","v":152775,"vw":34.698422},{"c":34.48,"h":34.595,"l":33.4801,"n":2757,"o":34.23,"t":"2026-05-12T04:00:00Z","v":89639,"vw":34.318056},{"c":33.82,"h":34.475,"l":33.82,"n":2967,"o":34.01,"t":"2026-05-13T04:00:00Z","v":118135,"vw":33.965529},{"c":34.03,"h":34.37,"l":33.845,"n":1900,"o":34.02,"t":"2026-05-14T04:00:00Z","v":58608,"vw":34.084942},{"c":33.54,"h":34.02,"l":33.4,"n":2140,"o":33.77,"t":"2026-05-15T04:00:00Z","v":101344,"vw":33.570749},{"c":34.22,"h":34.35,"l":33.5501,"n":2841,"o":33.6,"t":"2026-05-18T04:00:00Z","v":124867,"vw":34.110137},{"c":33.96,"h":34.25,"l":33.81,"n":2408,"o":33.81,"t":"2026-05-19T04:00:00Z","v":78817,"vw":34.046363},{"c":34.52,"h":34.845,"l":34.01,"n":2629,"o":34.01,"t":"2026-05-20T04:00:00Z","v":97402,"vw":34.492867},{"c":34.76,"h":34.76,"l":33.845,"n":3241,"o":34.13,"t":"2026-05-21T04:00:00Z","v":122288,"vw":34.43503},{"c":34.67,"h":35.6899,"l":34.44,"n":2268,"o":34.73,"t":"2026-05-22T04:00:00Z","v":114260,"vw":34.698862},{"c":34.94,"h":35.1,"l":34.555,"n":1928,"o":34.8,"t":"2026-05-26T04:00:00Z","v":85255,"vw":34.828211},{"c":34.87,"h":35.2,"l":34.67,"n":2198,"o":35,"t":"2026-05-27T04:00:00Z","v":95105,"vw":34.93584},{"c":34.81,"h":35.0199,"l":34.3401,"n":2176,"o":34.68,"t":"2026-05-28T04:00:00Z","v":60925,"vw":34.666434},{"c":34.94,"h":35.2031,"l":34.66,"n":1726,"o":34.74,"t":"2026-05-29T04:00:00Z","v":61364,"vw":35.008021},{"c":34.97,"h":35.1299,"l":34.3,"n":2260,"o":34.67,"t":"2026-06-01T04:00:00Z","v":87388,"vw":34.686372},{"c":35.14,"h":35.345,"l":34.16,"n":2482,"o":34.69,"t":"2026-06-02T04:00:00Z","v":86516,"vw":35.089804},{"c":34.29,"h":35.17,"l":34.18,"n":2910,"o":35.17,"t":"2026-06-03T04:00:00Z","v":105617,"vw":34.44913},{"c":35.46,"h":35.52,"l":34.53,"n":2346,"o":34.71,"t":"2026-06-04T04:00:00Z","v":134634,"vw":35.232147},{"c":35.95,"h":36.55,"l":35.35,"n":2495,"o":35.35,"t":"2026-06-05T04:00:00Z","v":98910,"vw":36.075857},{"c":35.82,"h":36.48,"l":35.63,"n":2040,"o":35.84,"t":"2026-06-08T04:00:00Z","v":65636,"vw":35.891107},{"c":36.4,"h":37.1999,"l":35.8825,"n":2263,"o":36.06,"t":"2026-06-09T04:00:00Z","v":62585,"vw":36.444733},{"c":36.66,"h":36.9499,"l":36.08,"n":2691,"o":36.62,"t":"2026-06-10T04:00:00Z","v":72492,"vw":36.711783},{"c":36.61,"h":36.93,"l":36.29,"n":2504,"o":36.93,"t":"2026-06-11T04:00:00Z","v":68519,"vw":36.599618},{"c":36.97,"h":37.125,"l":36.1,"n":2323,"o":36.71,"t":"2026-06-12T04:00:00Z","v":112797,"vw":36.897985},{"c":36.39,"h":37.11,"l":36.21,"n":2949,"o":36.9,"t":"2026-06-15T04:00:00Z","v":88724,"vw":36.495112},{"c":36.11,"h":36.83,"l":35.84,"n":2180,"o":36.61,"t":"2026-06-16T04:00:00Z","v":138639,"vw":36.223206},{"c":36.1,"h":36.775,"l":35.87,"n":3816,"o":36.33,"t":"2026-06-17T04:00:00Z","v":170624,"vw":36.233931},{"c":36.39,"h":36.85,"l":35.6601,"n":4199,"o":36.34,"t":"2026-06-18T04:00:00Z","v":448009,"vw":36.443045},{"c":36.29,"h":36.82,"l":36.14,"n":3572,"o":36.46,"t":"2026-06-22T04:00:00Z","v":128934,"vw":36.406907},{"c":37.33,"h":37.41,"l":36.24,"n":3393,"o":36.24,"t":"2026-06-23T04:00:00Z","v":101937,"vw":37.044388},{"c":37.79,"h":38.04,"l":37.11,"n":4007,"o":37.43,"t":"2026-06-24T04:00:00Z","v":155131,"vw":37.725894},{"c":37.55,"h":38.03,"l":37.275,"n":3329,"o":37.73,"t":"2026-06-25T04:00:00Z","v":92621,"vw":37.557861},{"c":39.07,"h":39.67,"l":37.78,"n":4345,"o":37.81,"t":"2026-06-26T04:00:00Z","v":863527,"vw":38.916532},{"c":38.35,"h":38.83,"l":37.98,"n":5289,"o":38.8,"t":"2026-06-29T04:00:00Z","v":183316,"vw":38.245007},{"c":37.76,"h":38.33,"l":37.5801,"n":3434,"o":38.33,"t":"2026-06-30T04:00:00Z","v":109783,"vw":37.834774},{"c":38.63,"h":38.71,"l":37.37,"n":4733,"o":37.84,"t":"2026-07-01T04:00:00Z","v":173412,"vw":38.415257},{"c":37.66,"h":38.76,"l":37.37,"n":3381,"o":38.7,"t":"2026-07-02T04:00:00Z","v":99631,"vw":37.763143},{"c":37.87,"h":38,"l":37.145,"n":3069,"o":37.56,"t":"2026-07-06T04:00:00Z","v":90749,"vw":37.714487},{"c":37.47,"h":38.26,"l":37.43,"n":3443,"o":38.09,"t":"2026-07-07T04:00:00Z","v":86426,"vw":37.672143},{"c":36.73,"h":37.3,"l":36.14,"n":4054,"o":37.3,"t":"2026-07-08T04:00:00Z","v":126959,"vw":36.836465},{"c":37.08,"h":37.08,"l":36.37,"n":2853,"o":36.71,"t":"2026-07-09T04:00:00Z","v":97112,"vw":36.918642},{"c":37.2,"h":37.38,"l":36.75,"n":2481,"o":37.06,"t":"2026-07-10T04:00:00Z","v":54358,"vw":37.192555},{"c":37.47,"h":37.69,"l":37.09,"n":2709,"o":37.11,"t":"2026-07-13T04:00:00Z","v":70482,"vw":37.46046},{"c":37.34,"h":37.79,"l":37.34,"n":2571,"o":37.45,"t":"2026-07-14T04:00:00Z","v":79809,"vw":37.469284},{"c":37.91,"h":38.16,"l":37.3,"n":2889,"o":37.36,"t":"2026-07-15T04:00:00Z","v":89042,"vw":37.87231},{"c":39.08,"h":39.29,"l":37.91,"n":2674,"o":38,"t":"2026-07-16T04:00:00Z","v":83975,"vw":38.981635},{"c":38.18,"h":38.855,"l":37.83,"n":3248,"o":38.68,"t":"2026-07-17T04:00:00Z","v":99187,"vw":38.157987},{"c":37.94,"h":38.365,"l":37.64,"n":3324,"o":38.15,"t":"2026-07-20T04:00:00Z","v":102388,"vw":37.9338},{"c":38.03,"h":38.37,"l":37.62,"n":2126,"o":37.72,"t":"2026-07-21T04:00:00Z","v":66843,"vw":37.968156},{"c":38.24,"h":38.87,"l":37.55,"n":3318,"o":38.87,"t":"2026-07-22T04:00:00Z","v":130060,"vw":38.17372},{"c":38.22,"h":38.23,"l":37.35,"n":3927,"o":37.68,"t":"2026-07-23T04:00:00Z","v":116162,"vw":37.963098},{"c":39.02,"h":39.5879,"l":37.15,"n":2620,"o":38.32,"t":"2026-07-24T04:00:00Z","v":114465,"vw":39.073736},{"c":39.32,"h":39.58,"l":38.82,"n":1985,"o":39.22,"t":"2026-07-27T04:00:00Z","v":72158,"vw":39.321793},{"c":39.96,"h":40.61,"l":39.22,"n":3954,"o":39.6,"t":"2026-07-28T04:00:00Z","v":154506,"vw":39.929816},{"c":39.71,"h":40.22,"l":39.415,"n":2973,"o":39.59,"t":"2026-07-29T04:00:00Z","v":82471,"vw":39.852574},{"c":39.42,"h":40.13,"l":39.24,"n":2267,"o":39.83,"t":"2026-07-30T04:00:00Z","v":84866,"vw":39.702554},{"c":39.71,"h":40,"l":38.91,"n":2045,"o":39.32,"t":"2026-07-31T04:00:00Z","v":69482,"vw":39.610252},{"c":40.29,"h":40.7,"l":39.4,"n":3231,"o":40.1,"t":"2026-08-03T04:00:00Z","v":107832,"vw":40.308566},{"c":40.73,"h":41.08,"l":40.17,"n":3476,"o":40.3,"t":"2026-08-04T04:00:00Z","v":109578,"vw":40.781365},{"c":40.54,"h":41.05,"l":40.39,"n":2592,"o":40.92,"t":"2026-08-05T04:00:00Z","v":82748,"vw":40.627856},{"c":40.19,"h":41,"l":40.01,"n":2140,"o":40.67,"t":"2026-08-06T04:00:00Z","v":76948,"vw":40.273418},{"c":39.74,"h":40.25,"l":39.55,"n":1849,"o":40.25,"t":"2026-08-07T04:00:00Z","v":80709,"vw":39.780142},{"c":39.36,"h":39.61,"l":39.11,"n":1749,"o":39.61,"t":"2026-08-10T04:00:00Z","v":46632,"vw":39.316761},{"c":39.81,"h":40.25,"l":39.2644,"n":2696,"o":39.41,"t":"2026-08-11T04:00:00Z","v":96836,"vw":39.876717},{"c":40.37,"h":40.48,"l":39.84,"n":2440,"o":39.87,"t":"2026-08-12T04:00:00Z","v":91219,"vw":40.307133},{"c":40.63,"h":40.97,"l":39.25,"n":2743,"o":40.45,"t":"2026-08-13T04:00:00Z","v":97912,"vw":40.613343},{"c":40.62,"h":41,"l":40.34,"n":2194,"o":40.71,"t":"2026-08-14T04:00:00Z","v":76983,"vw":40.563095},{"c":40.33,"h":40.745,"l":40.17,"n":2410,"o":40.4,"t":"2026-08-17T04:00:00Z","v":117898,"vw":40.427718},{"c":40.58,"h":40.68,"l":40.06,"n":2183,"o":40.42,"t":"2026-08-18T04:00:00Z","v":80496,"vw":40.47052},{"c":39.48,"h":40.955,"l":39.39,"n":2865,"o":40.68,"t":"2026-08-19T04:00:00Z","v":106718,"vw":39.781792},{"c":39.38,"h":39.55,"l":38.82,"n":3149,"o":39.06,"t":"2026-08-20T04:00:00Z","v":72568,"vw":39.302455},{"c":39.65,"h":39.95,"l":38.78,"n":2872,"o":39.39,"t":"2026-08-21T04:00:00Z","v":202491,"vw":39.566546},{"c":39.62,"h":39.94,"l":39.01,"n":3092,"o":39.57,"t":"2026-08-24T04:00:00Z","v":100297,"vw":39.5046},{"c":39.39,"h":39.72,"l":38.97,"n":1789,"o":39.72,"t":"2026-08-25T04:00:00Z","v":94406,"vw":39.325435},{"c":39.31,"h":39.48,"l":39.15,"n":2145,"o":39.38,"t":"2026-08-26T04:00:00Z","v":67459,"vw":39.292195},{"c":39.24,"h":39.4,"l":38.53,"n":2224,"o":39.13,"t":"2026-08-27T04:00:00Z","v":78643,"vw":39.169489},{"c":39.4,"h":40.11,"l":38.895,"n":2171,"o":39.35,"t":"2026-08-28T04:00:00Z","v":69780,"vw":39.468226},{"c":39.23,"h":39.41,"l":38.9122,"n":2233,"o":39.27,"t":"2026-08-31T04:00:00Z","v":55454,"vw":39.24167},{"c":38.85,"h":39.6248,"l":38.7,"n":1806,"o":39.08,"t":"2026-09-01T04:00:00Z","v":47170,"vw":38.958144},{"c":39.81,"h":40.27,"l":38.5835,"n":3157,"o":39.13,"t":"2026-09-02T04:00:00Z","v":87920,"vw":39.927423},{"c":40.19,"h":40.45,"l":39.73,"n":2098,"o":40.08,"t":"2026-09-03T04:00:00Z","v":87357,"vw":40.221407},{"c":40.39,"h":40.8199,"l":40.04,"n":1871,"o":40.04,"t":"2026-09-04T04:00:00Z","v":47886,"vw":40.462567},{"c":40.05,"h":40.3701,"l":39.89,"n":1934,"o":40.15,"t":"2026-09-08T04:00:00Z","v":59110,"vw":40.089069},{"c":39.9,"h":40.165,"l":39.5,"n":2317,"o":39.88,"t":"2026-09-09T04:00:00Z","v":73090,"vw":39.867575},{"c":40.4,"h":40.435,"l":39.51,"n":2115,"o":39.8,"t":"2026-09-10T04:00:00Z","v":58686,"vw":40.206763},{"c":40.56,"h":40.85,"l":39.95,"n":2218,"o":40.69,"t":"2026-09-11T04:00:00Z","v":52422,"vw":40.501947},{"c":40.7,"h":41.01,"l":39.56,"n":2940,"o":40.54,"t":"2026-09-14T04:00:00Z","v":84785,"vw":40.638828},{"c":40.91,"h":41.12,"l":40.35,"n":2202,"o":40.585,"t":"2026-09-15T04:00:00Z","v":69436,"vw":40.818997},{"c":40.42,"h":40.88,"l":39.44,"n":4143,"o":40.62,"t":"2026-09-16T04:00:00Z","v":134366,"vw":40.263059},{"c":40.34,"h":40.835,"l":39.9,"n":3778,"o":40.42,"t":"2026-09-17T04:00:00Z","v":111189,"vw":40.436173},{"c":40.05,"h":40.55,"l":39.68,"n":2427,"o":40.34,"t":"2026-09-18T04:00:00Z","v":189011,"vw":40.123613},{"c":40.28,"h":40.91,"l":40.18,"n":2385,"o":40.38,"t":"2026-09-21T04:00:00Z","v":78283,"vw":40.319236},{"c":40.13,"h":40.53,"l":39.8601,"n":2093,"o":40.47,"t":"2026-09-22T04:00:00Z","v":65846,"vw":40.131852},{"c":39.41,"h":40.1,"l":39.34,"n":2011,"o":39.93,"t":"2026-09-23T04:00:00Z","v":60497,"vw":39.587522},{"c":39.73,"h":39.88,"l":39.4,"n":2822,"o":39.55,"t":"2026-09-24T04:00:00Z","v":91542,"vw":39.656263},{"c":38.96,"h":40.1699,"l":37.61,"n":4966,"o":39.86,"t":"2026-09-25T04:00:00Z","v":466077,"vw":39.169106},{"c":39.21,"h":39.5,"l":38.775,"n":2387,"o":38.96,"t":"2026-09-28T04:00:00Z","v":92967,"vw":39.214742},{"c":38.8,"h":39.145,"l":38.33,"n":2451,"o":39.12,"t":"2026-09-29T04:00:00Z","v":82068,"vw":38.708588},{"c":38.69,"h":39.165,"l":38.41,"n":2517,"o":38.8,"t":"2026-09-30T04:00:00Z","v":121171,"vw":38.651975},{"c":38.87,"h":39.1,"l":38.055,"n":2718,"o":38.49,"t":"2026-10-01T04:00:00Z","v":99832,"vw":38.785726},{"c":39.45,"h":39.875,"l":39.075,"n":3339,"o":39.27,"t":"2026-10-02T04:00:00Z","v":97402,"vw":39.374536},{"c":39.24,"h":39.445,"l":38.915,"n":2361,"o":39.39,"t":"2026-10-05T04:00:00Z","v":80061,"vw":39.186355},{"c":38.99,"h":39.59,"l":38.89,"n":1830,"o":39.39,"t":"2026-10-06T04:00:00Z","v":57461,"vw":39.052078},{"c":38.47,"h":38.905,"l":38.25,"n":1839,"o":38.72,"t":"2026-10-07T04:00:00Z","v":49398,"vw":38.539033},{"c":38.48,"h":39.085,"l":38.21,"n":2146,"o":38.44,"t":"2026-10-08T04:00:00Z","v":60981,"vw":38.524736},{"c":37.83,"h":38.51,"l":37.76,"n":2601,"o":38.51,"t":"2026-10-09T04:00:00Z","v":65736,"vw":37.956954},{"c":38.33,"h":38.61,"l":37.92,"n":2050,"o":37.92,"t":"2026-10-12T04:00:00Z","v":85574,"vw":38.404227},{"c":38.18,"h":38.75,"l":38.12,"n":2922,"o":38.63,"t":"2026-10-13T04:00:00Z","v":88223,"vw":38.268448},{"c":37.97,"h":38.3,"l":37.45,"n":3827,"o":37.89,"t":"2026-10-14T04:00:00Z","v":104609,"vw":37.930444},{"c":38.09,"h":38.77,"l":37.97,"n":2772,"o":38.19,"t":"2026-10-15T04:00:00Z","v":56350,"vw":38.144058},{"c":38.21,"h":38.765,"l":38.105,"n":3131,"o":38.21,"t":"2026-10-16T04:00:00Z","v":92354,"vw":38.31106},{"c":38.11,"h":38.5299,"l":37.8818,"n":2190,"o":38.03,"t":"2026-10-19T04:00:00Z","v":70635,"vw":38.150524},{"c":38.71,"h":39.3999,"l":38.3,"n":2054,"o":38.3,"t":"2026-10-20T04:00:00Z","v":68471,"vw":38.764742},{"c":38.66,"h":38.87,"l":38.36,"n":2218,"o":38.82,"t":"2026-10-21T04:00:00Z","v":54207,"vw":38.616582},{"c":39.47,"h":39.65,"l":38.74,"n":2141,"o":38.74,"t":"2026-10-22T04:00:00Z","v":74878,"vw":39.414955}],"volatilityBars":[{"c":40.32,"h":40.32,"l":40.32,"n":3,"o":40.32,"t":"2026-09-21T11:00:00Z","v":349,"vw":40.32},{"c":40.91,"h":40.91,"l":40.2875,"n":57,"o":40.38,"t":"2026-09-21T13:30:00Z","v":3412,"vw":40.471629},{"c":40.34,"h":40.68,"l":40.34,"n":4,"o":40.68,"t":"2026-09-21T13:45:00Z","v":216,"vw":40.51},{"c":40.435,"h":40.555,"l":40.34,"n":32,"o":40.34,"t":"2026-09-21T14:00:00Z","v":652,"vw":40.414},{"c":40.465,"h":40.59,"l":40.295,"n":76,"o":40.42,"t":"2026-09-21T14:15:00Z","v":3643,"vw":40.446006},{"c":40.213,"h":40.45,"l":40.213,"n":173,"o":40.4125,"t":"2026-09-21T14:30:00Z","v":1811,"vw":40.330415},{"c":40.5,"h":40.5,"l":40.4,"n":42,"o":40.4,"t":"2026-09-21T14:45:00Z","v":1651,"vw":40.478333},{"c":40.43,"h":40.43,"l":40.43,"n":4,"o":40.43,"t":"2026-09-21T15:15:00Z","v":218,"vw":40.43},{"c":40.3901,"h":40.49,"l":40.35,"n":62,"o":40.49,"t":"2026-09-21T15:30:00Z","v":2105,"vw":40.412411},{"c":40.36,"h":40.46,"l":40.36,"n":34,"o":40.46,"t":"2026-09-21T15:45:00Z","v":1435,"vw":40.426667},{"c":40.365,"h":40.375,"l":40.33,"n":23,"o":40.375,"t":"2026-09-21T16:00:00Z","v":1487,"vw":40.368546},{"c":40.37,"h":40.44,"l":40.37,"n":53,"o":40.41,"t":"2026-09-21T16:15:00Z","v":1732,"vw":40.405321},{"c":40.43,"h":40.43,"l":40.43,"n":17,"o":40.43,"t":"2026-09-21T16:30:00Z","v":355,"vw":40.43},{"c":40.39,"h":40.39,"l":40.39,"n":22,"o":40.39,"t":"2026-09-21T16:45:00Z","v":497,"vw":40.39},{"c":40.35,"h":40.36,"l":40.255,"n":27,"o":40.36,"t":"2026-09-21T17:00:00Z","v":810,"vw":40.29958},{"c":40.27,"h":40.3,"l":40.27,"n":28,"o":40.3,"t":"2026-09-21T17:15:00Z","v":756,"vw":40.286667},{"c":40.19,"h":40.25,"l":40.19,"n":36,"o":40.25,"t":"2026-09-21T17:30:00Z","v":636,"vw":40.219268},{"c":40.18,"h":40.18,"l":40.18,"n":7,"o":40.18,"t":"2026-09-21T17:45:00Z","v":312,"vw":40.18},{"c":40.21,"h":40.24,"l":40.2,"n":26,"o":40.24,"t":"2026-09-21T18:00:00Z","v":663,"vw":40.2125},{"c":40.255,"h":40.265,"l":40.22,"n":82,"o":40.22,"t":"2026-09-21T18:15:00Z","v":3339,"vw":40.25175},{"c":40.27,"h":40.32,"l":40.22,"n":44,"o":40.32,"t":"2026-09-21T18:30:00Z","v":1402,"vw":40.271769},{"c":40.37,"h":40.39,"l":40.255,"n":20,"o":40.255,"t":"2026-09-21T18:45:00Z","v":994,"vw":40.350665},{"c":40.34,"h":40.39,"l":40.31,"n":61,"o":40.36,"t":"2026-09-21T19:00:00Z","v":2171,"vw":40.341783},{"c":40.25,"h":40.31,"l":40.25,"n":40,"o":40.31,"t":"2026-09-21T19:15:00Z","v":1427,"vw":40.266667},{"c":40.26,"h":40.29,"l":40.23,"n":178,"o":40.26,"t":"2026-09-21T19:30:00Z","v":4890,"vw":40.259991},{"c":40.27,"h":40.3299,"l":40.21,"n":377,"o":40.28,"t":"2026-09-21T19:45:00Z","v":13648,"vw":40.275163},{"c":40.28,"h":40.28,"l":40.28,"n":9,"o":40.28,"t":"2026-09-21T20:00:00Z","v":16694,"vw":40.28},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-09-21T21:00:00Z","v":2001,"vw":40.35},{"c":40.31,"h":40.47,"l":40.31,"n":18,"o":40.47,"t":"2026-09-22T13:30:00Z","v":783,"vw":40.416667},{"c":40.53,"h":40.53,"l":40.53,"n":14,"o":40.53,"t":"2026-09-22T14:00:00Z","v":555,"vw":40.53},{"c":40.14,"h":40.4,"l":40.14,"n":23,"o":40.4,"t":"2026-09-22T14:30:00Z","v":1140,"vw":40.3475},{"c":39.99,"h":40.07,"l":39.99,"n":52,"o":40.07,"t":"2026-09-22T14:45:00Z","v":1777,"vw":40.049197},{"c":40.135,"h":40.135,"l":39.99,"n":14,"o":39.99,"t":"2026-09-22T15:00:00Z","v":346,"vw":40.0625},{"c":40.03,"h":40.03,"l":39.8601,"n":48,"o":39.98,"t":"2026-09-22T15:30:00Z","v":1584,"vw":39.98196},{"c":40.09,"h":40.11,"l":40.09,"n":18,"o":40.11,"t":"2026-09-22T15:45:00Z","v":368,"vw":40.099524},{"c":40.115,"h":40.115,"l":40.105,"n":17,"o":40.105,"t":"2026-09-22T16:00:00Z","v":352,"vw":40.111678},{"c":40.09,"h":40.09,"l":40.09,"n":9,"o":40.09,"t":"2026-09-22T16:15:00Z","v":203,"vw":40.09},{"c":40.07,"h":40.08,"l":40.07,"n":27,"o":40.08,"t":"2026-09-22T16:45:00Z","v":669,"vw":40.0725},{"c":40.1,"h":40.11,"l":40.093,"n":21,"o":40.093,"t":"2026-09-22T17:15:00Z","v":897,"vw":40.098201},{"c":40.16,"h":40.16,"l":40.11,"n":19,"o":40.11,"t":"2026-09-22T17:30:00Z","v":523,"vw":40.126667},{"c":40.34,"h":40.34,"l":40.12,"n":115,"o":40.15,"t":"2026-09-22T17:45:00Z","v":4493,"vw":40.204281},{"c":40.17,"h":40.23,"l":40.17,"n":61,"o":40.23,"t":"2026-09-22T18:00:00Z","v":1318,"vw":40.19603},{"c":40.19,"h":40.19,"l":40.19,"n":5,"o":40.19,"t":"2026-09-22T18:30:00Z","v":1109,"vw":40.19},{"c":40.1,"h":40.2083,"l":40.1,"n":114,"o":40.17,"t":"2026-09-22T19:00:00Z","v":3832,"vw":40.12188},{"c":40.11,"h":40.13,"l":40.07,"n":51,"o":40.13,"t":"2026-09-22T19:15:00Z","v":1828,"vw":40.094286},{"c":40.14,"h":40.15,"l":40.08,"n":46,"o":40.08,"t":"2026-09-22T19:30:00Z","v":1396,"vw":40.115},{"c":40.05,"h":40.13,"l":40.03,"n":435,"o":40.125,"t":"2026-09-22T19:45:00Z","v":15701,"vw":40.093792},{"c":40.13,"h":40.13,"l":40.13,"n":5,"o":40.13,"t":"2026-09-22T20:00:00Z","v":16861,"vw":40.13},{"c":40.15,"h":40.15,"l":40.15,"n":28,"o":40.15,"t":"2026-09-23T08:45:00Z","v":4016,"vw":40.15},{"c":40.08,"h":40.1,"l":39.83,"n":31,"o":39.93,"t":"2026-09-23T13:30:00Z","v":1108,"vw":39.987246},{"c":39.98,"h":39.98,"l":39.98,"n":2,"o":39.98,"t":"2026-09-23T13:45:00Z","v":101,"vw":39.98},{"c":40.09,"h":40.09,"l":39.78,"n":43,"o":39.81,"t":"2026-09-23T14:00:00Z","v":1294,"vw":39.837143},{"c":39.97,"h":39.97,"l":39.97,"n":8,"o":39.97,"t":"2026-09-23T14:15:00Z","v":157,"vw":39.97},{"c":39.94,"h":39.94,"l":39.74,"n":5,"o":39.75,"t":"2026-09-23T14:30:00Z","v":302,"vw":39.81},{"c":40.04,"h":40.04,"l":39.925,"n":37,"o":40.005,"t":"2026-09-23T15:15:00Z","v":2578,"vw":39.994774},{"c":39.945,"h":39.95,"l":39.84,"n":102,"o":39.92,"t":"2026-09-23T15:30:00Z","v":2912,"vw":39.877979},{"c":39.92,"h":39.92,"l":39.85,"n":36,"o":39.89,"t":"2026-09-23T15:45:00Z","v":1188,"vw":39.905714},{"c":39.78,"h":39.785,"l":39.73,"n":30,"o":39.75,"t":"2026-09-23T16:00:00Z","v":1883,"vw":39.772813},{"c":39.755,"h":39.755,"l":39.755,"n":18,"o":39.755,"t":"2026-09-23T16:15:00Z","v":378,"vw":39.755},{"c":39.875,"h":39.875,"l":39.735,"n":36,"o":39.735,"t":"2026-09-23T16:30:00Z","v":1367,"vw":39.8095},{"c":39.71,"h":39.79,"l":39.71,"n":16,"o":39.78,"t":"2026-09-23T16:45:00Z","v":498,"vw":39.76},{"c":39.66,"h":39.66,"l":39.66,"n":7,"o":39.66,"t":"2026-09-23T17:00:00Z","v":122,"vw":39.66},{"c":39.72,"h":39.77,"l":39.72,"n":13,"o":39.77,"t":"2026-09-23T17:15:00Z","v":315,"vw":39.745},{"c":39.77,"h":39.775,"l":39.685,"n":18,"o":39.775,"t":"2026-09-23T17:30:00Z","v":655,"vw":39.72875},{"c":39.9,"h":39.9,"l":39.765,"n":26,"o":39.765,"t":"2026-09-23T17:45:00Z","v":1309,"vw":39.8395},{"c":39.74,"h":39.83,"l":39.74,"n":28,"o":39.83,"t":"2026-09-23T18:00:00Z","v":783,"vw":39.795833},{"c":39.575,"h":39.66,"l":39.5701,"n":22,"o":39.66,"t":"2026-09-23T18:45:00Z","v":765,"vw":39.586717},{"c":39.6,"h":39.7,"l":39.6,"n":27,"o":39.7,"t":"2026-09-23T19:00:00Z","v":754,"vw":39.68},{"c":39.5649,"h":39.6,"l":39.5649,"n":19,"o":39.6,"t":"2026-09-23T19:15:00Z","v":957,"vw":39.581937},{"c":39.61,"h":39.61,"l":39.54,"n":82,"o":39.55,"t":"2026-09-23T19:30:00Z","v":2084,"vw":39.568424},{"c":39.55,"h":39.55,"l":39.34,"n":357,"o":39.53,"t":"2026-09-23T19:45:00Z","v":11467,"vw":39.465195},{"c":39.41,"h":39.41,"l":39.41,"n":10,"o":39.41,"t":"2026-09-23T20:00:00Z","v":14376,"vw":39.41},{"c":39.88,"h":39.88,"l":39.55,"n":20,"o":39.55,"t":"2026-09-24T13:30:00Z","v":520,"vw":39.623009},{"c":39.7409,"h":39.7409,"l":39.4,"n":12,"o":39.56,"t":"2026-09-24T13:45:00Z","v":567,"vw":39.603945},{"c":39.54,"h":39.56,"l":39.54,"n":28,"o":39.56,"t":"2026-09-24T14:00:00Z","v":945,"vw":39.542857},{"c":39.59,"h":39.59,"l":39.42,"n":21,"o":39.55,"t":"2026-09-24T14:15:00Z","v":686,"vw":39.51},{"c":39.46,"h":39.55,"l":39.45,"n":19,"o":39.55,"t":"2026-09-24T14:30:00Z","v":752,"vw":39.4989},{"c":39.72,"h":39.72,"l":39.72,"n":6,"o":39.72,"t":"2026-09-24T14:45:00Z","v":116,"vw":39.72},{"c":39.465,"h":39.54,"l":39.41,"n":58,"o":39.54,"t":"2026-09-24T15:30:00Z","v":1539,"vw":39.490498},{"c":39.5,"h":39.5999,"l":39.5,"n":13,"o":39.5,"t":"2026-09-24T15:45:00Z","v":1102,"vw":39.563931},{"c":39.495,"h":39.495,"l":39.495,"n":5,"o":39.495,"t":"2026-09-24T16:00:00Z","v":185,"vw":39.495},{"c":39.525,"h":39.61,"l":39.5,"n":246,"o":39.5,"t":"2026-09-24T16:15:00Z","v":9914,"vw":39.514652},{"c":39.74,"h":39.8,"l":39.74,"n":57,"o":39.79,"t":"2026-09-24T16:30:00Z","v":1334,"vw":39.764902},{"c":39.72,"h":39.72,"l":39.72,"n":10,"o":39.72,"t":"2026-09-24T16:45:00Z","v":168,"vw":39.72},{"c":39.62,"h":39.82,"l":39.62,"n":471,"o":39.78,"t":"2026-09-24T17:00:00Z","v":15019,"vw":39.640542},{"c":39.6,"h":39.71,"l":39.6,"n":8,"o":39.71,"t":"2026-09-24T17:15:00Z","v":355,"vw":39.673333},{"c":39.615,"h":39.615,"l":39.615,"n":6,"o":39.615,"t":"2026-09-24T17:45:00Z","v":137,"vw":39.615},{"c":39.695,"h":39.695,"l":39.695,"n":7,"o":39.695,"t":"2026-09-24T18:00:00Z","v":209,"vw":39.695},{"c":39.73,"h":39.73,"l":39.725,"n":14,"o":39.725,"t":"2026-09-24T18:15:00Z","v":243,"vw":39.7275},{"c":39.75,"h":39.79,"l":39.75,"n":18,"o":39.79,"t":"2026-09-24T18:30:00Z","v":794,"vw":39.757092},{"c":39.67,"h":39.69,"l":39.67,"n":22,"o":39.68,"t":"2026-09-24T18:45:00Z","v":1092,"vw":39.68},{"c":39.68,"h":39.68,"l":39.57,"n":79,"o":39.57,"t":"2026-09-24T19:00:00Z","v":1630,"vw":39.648333},{"c":39.62,"h":39.62,"l":39.59,"n":41,"o":39.59,"t":"2026-09-24T19:15:00Z","v":1110,"vw":39.5975},{"c":39.8,"h":39.8,"l":39.6,"n":50,"o":39.785,"t":"2026-09-24T19:30:00Z","v":1839,"vw":39.697289},{"c":39.7,"h":39.76,"l":39.54,"n":566,"o":39.74,"t":"2026-09-24T19:45:00Z","v":23593,"vw":39.68645},{"c":39.73,"h":39.73,"l":39.73,"n":9,"o":39.73,"t":"2026-09-24T20:00:00Z","v":18730,"vw":39.73},{"c":39.75,"h":39.75,"l":39.75,"n":41,"o":39.75,"t":"2026-09-25T08:30:00Z","v":4032,"vw":39.75},{"c":39.97,"h":40,"l":39.6,"n":66,"o":39.86,"t":"2026-09-25T13:30:00Z","v":3221,"vw":39.828505},{"c":39.91,"h":39.91,"l":39.73,"n":86,"o":39.82,"t":"2026-09-25T14:00:00Z","v":2659,"vw":39.816542},{"c":39.8,"h":39.8,"l":39.75,"n":20,"o":39.77,"t":"2026-09-25T14:15:00Z","v":1953,"vw":39.783852},{"c":39.865,"h":39.865,"l":39.865,"n":6,"o":39.865,"t":"2026-09-25T14:30:00Z","v":209,"vw":39.865},{"c":39.9,"h":39.9,"l":39.9,"n":6,"o":39.9,"t":"2026-09-25T14:45:00Z","v":112,"vw":39.9},{"c":39.92,"h":39.96,"l":39.855,"n":52,"o":39.855,"t":"2026-09-25T15:00:00Z","v":1707,"vw":39.896718},{"c":39.88,"h":39.955,"l":39.86,"n":28,"o":39.955,"t":"2026-09-25T15:30:00Z","v":988,"vw":39.900669},{"c":39.95,"h":40.015,"l":39.895,"n":60,"o":39.895,"t":"2026-09-25T15:45:00Z","v":2751,"vw":39.931852},{"c":40.135,"h":40.15,"l":40.055,"n":87,"o":40.1,"t":"2026-09-25T16:00:00Z","v":2160,"vw":40.108636},{"c":40.08,"h":40.1699,"l":40.05,"n":58,"o":40.12,"t":"2026-09-25T16:15:00Z","v":4494,"vw":40.085805},{"c":40.04,"h":40.12,"l":40.04,"n":34,"o":40.07,"t":"2026-09-25T16:30:00Z","v":1418,"vw":40.074794},{"c":39.92,"h":39.98,"l":39.92,"n":19,"o":39.98,"t":"2026-09-25T16:45:00Z","v":423,"vw":39.96},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-09-25T17:00:00Z","v":100,"vw":39.95},{"c":40,"h":40.04,"l":39.99,"n":50,"o":39.99,"t":"2026-09-25T17:15:00Z","v":3388,"vw":40.006817},{"c":39.98,"h":39.98,"l":39.98,"n":21,"o":39.98,"t":"2026-09-25T17:30:00Z","v":518,"vw":39.98},{"c":39.918,"h":39.918,"l":39.918,"n":5,"o":39.918,"t":"2026-09-25T17:45:00Z","v":126,"vw":39.918},{"c":39.96,"h":39.96,"l":39.96,"n":22,"o":39.96,"t":"2026-09-25T18:00:00Z","v":523,"vw":39.96},{"c":39.95,"h":40.01,"l":39.95,"n":37,"o":39.98,"t":"2026-09-25T18:15:00Z","v":1436,"vw":39.982222},{"c":40.025,"h":40.025,"l":40.025,"n":3,"o":40.025,"t":"2026-09-25T18:30:00Z","v":145,"vw":40.025},{"c":40.03,"h":40.03,"l":39.991,"n":30,"o":40.005,"t":"2026-09-25T18:45:00Z","v":799,"vw":40.00775},{"c":40.025,"h":40.075,"l":39.98,"n":45,"o":40.075,"t":"2026-09-25T19:00:00Z","v":2104,"vw":40.030329},{"c":39.985,"h":40.01,"l":39.84,"n":208,"o":40.01,"t":"2026-09-25T19:15:00Z","v":8845,"vw":39.935264},{"c":39.94,"h":39.94,"l":39.78,"n":94,"o":39.9,"t":"2026-09-25T19:30:00Z","v":3103,"vw":39.829347},{"c":39.19,"h":39.92,"l":37.61,"n":2994,"o":39.92,"t":"2026-09-25T19:45:00Z","v":214682,"vw":39.274125},{"c":38.8503,"h":38.96,"l":38.8503,"n":24,"o":38.96,"t":"2026-09-25T20:00:00Z","v":196555,"vw":38.959711},{"c":39.37,"h":39.37,"l":38.775,"n":43,"o":38.96,"t":"2026-09-28T13:30:00Z","v":3056,"vw":39.059935},{"c":39.1,"h":39.34,"l":39.09,"n":41,"o":39.125,"t":"2026-09-28T13:45:00Z","v":1398,"vw":39.170593},{"c":39.21,"h":39.21,"l":39.21,"n":11,"o":39.21,"t":"2026-09-28T14:00:00Z","v":383,"vw":39.21},{"c":39.14,"h":39.25,"l":39.14,"n":46,"o":39.25,"t":"2026-09-28T14:15:00Z","v":1227,"vw":39.200172},{"c":39.21,"h":39.35,"l":39.21,"n":29,"o":39.29,"t":"2026-09-28T14:30:00Z","v":1192,"vw":39.315},{"c":39.35,"h":39.35,"l":39.2,"n":72,"o":39.2,"t":"2026-09-28T14:45:00Z","v":5708,"vw":39.256911},{"c":39.35,"h":39.35,"l":39.35,"n":11,"o":39.35,"t":"2026-09-28T15:00:00Z","v":316,"vw":39.35},{"c":39.24,"h":39.32,"l":39.175,"n":40,"o":39.19,"t":"2026-09-28T15:15:00Z","v":1543,"vw":39.210038},{"c":39.23,"h":39.3,"l":39.1975,"n":50,"o":39.24,"t":"2026-09-28T15:30:00Z","v":3468,"vw":39.218448},{"c":39.21,"h":39.21,"l":39.15,"n":92,"o":39.21,"t":"2026-09-28T15:45:00Z","v":3325,"vw":39.189181},{"c":39.19,"h":39.26,"l":39.11,"n":74,"o":39.13,"t":"2026-09-28T16:15:00Z","v":2100,"vw":39.174651},{"c":39.18,"h":39.19,"l":39.18,"n":26,"o":39.19,"t":"2026-09-28T16:30:00Z","v":641,"vw":39.183333},{"c":39.19,"h":39.23,"l":39.19,"n":32,"o":39.19,"t":"2026-09-28T16:45:00Z","v":2279,"vw":39.203877},{"c":39.41,"h":39.5,"l":39.35,"n":75,"o":39.35,"t":"2026-09-28T17:00:00Z","v":1920,"vw":39.4},{"c":39.36,"h":39.36,"l":39.36,"n":7,"o":39.36,"t":"2026-09-28T17:15:00Z","v":283,"vw":39.36},{"c":39.485,"h":39.485,"l":39.34,"n":31,"o":39.34,"t":"2026-09-28T17:30:00Z","v":843,"vw":39.424167},{"c":39.405,"h":39.41,"l":39.405,"n":30,"o":39.41,"t":"2026-09-28T17:45:00Z","v":639,"vw":39.408333},{"c":39.31,"h":39.415,"l":39.3,"n":90,"o":39.38,"t":"2026-09-28T18:15:00Z","v":2906,"vw":39.3362},{"c":39.2,"h":39.2,"l":39.2,"n":17,"o":39.2,"t":"2026-09-28T18:30:00Z","v":302,"vw":39.2},{"c":39.265,"h":39.27,"l":39.265,"n":24,"o":39.27,"t":"2026-09-28T18:45:00Z","v":675,"vw":39.266667},{"c":39.205,"h":39.28,"l":39.17,"n":93,"o":39.28,"t":"2026-09-28T19:00:00Z","v":2594,"vw":39.199231},{"c":39.08,"h":39.125,"l":39.08,"n":23,"o":39.09,"t":"2026-09-28T19:15:00Z","v":905,"vw":39.102},{"c":39.22,"h":39.3,"l":39.1375,"n":150,"o":39.14,"t":"2026-09-28T19:30:00Z","v":5158,"vw":39.186105},{"c":39.26,"h":39.26,"l":39.145,"n":412,"o":39.2,"t":"2026-09-28T19:45:00Z","v":12756,"vw":39.197859},{"c":39.21,"h":39.21,"l":39.21,"n":14,"o":39.21,"t":"2026-09-28T20:00:00Z","v":23834,"vw":39.21},{"c":39.14,"h":39.14,"l":39.01,"n":20,"o":39.12,"t":"2026-09-29T13:30:00Z","v":1171,"vw":39.09055},{"c":39.14,"h":39.14,"l":39.14,"n":3,"o":39.14,"t":"2026-09-29T13:45:00Z","v":158,"vw":39.14},{"c":38.95,"h":39.145,"l":38.95,"n":10,"o":39.145,"t":"2026-09-29T14:00:00Z","v":669,"vw":39.003238},{"c":38.64,"h":38.68,"l":38.64,"n":40,"o":38.68,"t":"2026-09-29T15:00:00Z","v":1095,"vw":38.655},{"c":38.71,"h":38.71,"l":38.51,"n":156,"o":38.615,"t":"2026-09-29T15:15:00Z","v":2654,"vw":38.618636},{"c":38.54,"h":38.63,"l":38.54,"n":21,"o":38.63,"t":"2026-09-29T15:30:00Z","v":1086,"vw":38.588572},{"c":38.53,"h":38.57,"l":38.53,"n":23,"o":38.57,"t":"2026-09-29T15:45:00Z","v":622,"vw":38.556667},{"c":38.49,"h":38.56,"l":38.465,"n":58,"o":38.47,"t":"2026-09-29T16:00:00Z","v":1701,"vw":38.493125},{"c":38.43,"h":38.545,"l":38.4,"n":26,"o":38.545,"t":"2026-09-29T16:15:00Z","v":1132,"vw":38.429411},{"c":38.3802,"h":38.48,"l":38.3802,"n":15,"o":38.4,"t":"2026-09-29T16:30:00Z","v":1116,"vw":38.404666},{"c":38.41,"h":38.41,"l":38.39,"n":14,"o":38.41,"t":"2026-09-29T16:45:00Z","v":539,"vw":38.403333},{"c":38.41,"h":38.5,"l":38.41,"n":27,"o":38.5,"t":"2026-09-29T17:00:00Z","v":1238,"vw":38.426431},{"c":38.36,"h":38.51,"l":38.36,"n":30,"o":38.51,"t":"2026-09-29T17:15:00Z","v":1584,"vw":38.414309},{"c":38.36,"h":38.41,"l":38.36,"n":16,"o":38.41,"t":"2026-09-29T17:30:00Z","v":400,"vw":38.388723},{"c":38.34,"h":38.34,"l":38.33,"n":28,"o":38.33,"t":"2026-09-29T17:45:00Z","v":751,"vw":38.336656},{"c":38.34,"h":38.34,"l":38.34,"n":2,"o":38.34,"t":"2026-09-29T18:00:00Z","v":101,"vw":38.34},{"c":38.7,"h":38.7,"l":38.3925,"n":136,"o":38.4,"t":"2026-09-29T18:15:00Z","v":10219,"vw":38.545835},{"c":38.7,"h":38.7,"l":38.63,"n":22,"o":38.655,"t":"2026-09-29T18:30:00Z","v":908,"vw":38.67713},{"c":38.7328,"h":38.805,"l":38.7,"n":229,"o":38.7,"t":"2026-09-29T18:45:00Z","v":6875,"vw":38.743411},{"c":38.755,"h":38.8,"l":38.74,"n":67,"o":38.78,"t":"2026-09-29T19:00:00Z","v":2025,"vw":38.769401},{"c":38.8,"h":38.8,"l":38.735,"n":40,"o":38.735,"t":"2026-09-29T19:15:00Z","v":1511,"vw":38.75756},{"c":38.8,"h":38.91,"l":38.76,"n":117,"o":38.8,"t":"2026-09-29T19:30:00Z","v":3997,"vw":38.809324},{"c":38.79,"h":38.88,"l":38.78,"n":371,"o":38.88,"t":"2026-09-29T19:45:00Z","v":9357,"vw":38.799705},{"c":38.8,"h":38.8,"l":38.8,"n":17,"o":38.8,"t":"2026-09-29T20:00:00Z","v":20952,"vw":38.8},{"c":39.005,"h":39.165,"l":38.8,"n":28,"o":38.8,"t":"2026-09-30T13:30:00Z","v":3133,"vw":38.859301},{"c":38.79,"h":39.01,"l":38.74,"n":78,"o":39.01,"t":"2026-09-30T13:45:00Z","v":3068,"vw":38.874049},{"c":38.915,"h":38.915,"l":38.81,"n":30,"o":38.81,"t":"2026-09-30T14:00:00Z","v":1185,"vw":38.845},{"c":38.775,"h":38.775,"l":38.6275,"n":8,"o":38.775,"t":"2026-09-30T14:15:00Z","v":514,"vw":38.7455},{"c":38.8,"h":38.8,"l":38.58,"n":55,"o":38.645,"t":"2026-09-30T14:30:00Z","v":2387,"vw":38.729676},{"c":38.63,"h":38.73,"l":38.63,"n":27,"o":38.73,"t":"2026-09-30T14:45:00Z","v":876,"vw":38.671837},{"c":38.699,"h":38.7,"l":38.63,"n":56,"o":38.66,"t":"2026-09-30T15:00:00Z","v":4162,"vw":38.673692},{"c":38.51,"h":38.67,"l":38.5,"n":36,"o":38.67,"t":"2026-09-30T15:15:00Z","v":1500,"vw":38.613047},{"c":38.45,"h":38.51,"l":38.45,"n":43,"o":38.51,"t":"2026-09-30T15:30:00Z","v":903,"vw":38.4775},{"c":38.47,"h":38.56,"l":38.44,"n":29,"o":38.44,"t":"2026-09-30T15:45:00Z","v":1212,"vw":38.498571},{"c":38.6,"h":38.61,"l":38.55,"n":116,"o":38.55,"t":"2026-09-30T16:00:00Z","v":3044,"vw":38.592632},{"c":38.63,"h":38.65,"l":38.56,"n":461,"o":38.61,"t":"2026-09-30T16:15:00Z","v":27641,"vw":38.605445},{"c":38.55,"h":38.635,"l":38.55,"n":91,"o":38.635,"t":"2026-09-30T16:30:00Z","v":3209,"vw":38.580557},{"c":38.48,"h":38.6,"l":38.47,"n":96,"o":38.6,"t":"2026-09-30T16:45:00Z","v":2087,"vw":38.50004},{"c":38.52,"h":38.6,"l":38.52,"n":45,"o":38.53,"t":"2026-09-30T17:00:00Z","v":2436,"vw":38.537737},{"c":38.44,"h":38.44,"l":38.44,"n":3,"o":38.44,"t":"2026-09-30T17:15:00Z","v":283,"vw":38.44},{"c":38.425,"h":38.425,"l":38.41,"n":19,"o":38.42,"t":"2026-09-30T17:45:00Z","v":934,"vw":38.417524},{"c":38.445,"h":38.445,"l":38.445,"n":2,"o":38.445,"t":"2026-09-30T18:00:00Z","v":101,"vw":38.445},{"c":38.445,"h":38.56,"l":38.445,"n":20,"o":38.56,"t":"2026-09-30T18:15:00Z","v":1827,"vw":38.476765},{"c":38.56,"h":38.56,"l":38.5599,"n":37,"o":38.5599,"t":"2026-09-30T18:30:00Z","v":790,"vw":38.559943},{"c":38.49,"h":38.54,"l":38.49,"n":50,"o":38.49,"t":"2026-09-30T19:15:00Z","v":1630,"vw":38.513384},{"c":38.63,"h":38.63,"l":38.54,"n":66,"o":38.54,"t":"2026-09-30T19:30:00Z","v":1870,"vw":38.565856},{"c":38.64,"h":38.73,"l":38.5599,"n":404,"o":38.61,"t":"2026-09-30T19:45:00Z","v":15111,"vw":38.653424},{"c":38.69,"h":38.69,"l":38.69,"n":13,"o":38.69,"t":"2026-09-30T20:00:00Z","v":28548,"vw":38.69},{"c":38.565,"h":39.1,"l":38.055,"n":66,"o":38.49,"t":"2026-10-01T13:30:00Z","v":3387,"vw":38.423493},{"c":38.31,"h":38.31,"l":38.12,"n":13,"o":38.12,"t":"2026-10-01T13:45:00Z","v":389,"vw":38.228803},{"c":38.2358,"h":38.29,"l":38.055,"n":15,"o":38.29,"t":"2026-10-01T14:00:00Z","v":1093,"vw":38.237679},{"c":38.25,"h":38.275,"l":38.25,"n":16,"o":38.27,"t":"2026-10-01T14:30:00Z","v":1032,"vw":38.267533},{"c":38.39,"h":38.45,"l":38.325,"n":64,"o":38.36,"t":"2026-10-01T14:45:00Z","v":2658,"vw":38.384668},{"c":38.295,"h":38.3,"l":38.295,"n":34,"o":38.3,"t":"2026-10-01T15:00:00Z","v":974,"vw":38.299286},{"c":38.33,"h":38.33,"l":38.305,"n":39,"o":38.305,"t":"2026-10-01T15:15:00Z","v":1375,"vw":38.31},{"c":38.41,"h":38.53,"l":38.33,"n":27,"o":38.53,"t":"2026-10-01T15:30:00Z","v":744,"vw":38.420471},{"c":38.53,"h":38.6175,"l":38.43,"n":54,"o":38.51,"t":"2026-10-01T15:45:00Z","v":3235,"vw":38.50062},{"c":38.855,"h":38.91,"l":38.595,"n":65,"o":38.595,"t":"2026-10-01T16:00:00Z","v":3961,"vw":38.75144},{"c":38.84,"h":38.84,"l":38.84,"n":4,"o":38.84,"t":"2026-10-01T16:15:00Z","v":115,"vw":38.84},{"c":38.91,"h":38.92,"l":38.91,"n":18,"o":38.92,"t":"2026-10-01T16:30:00Z","v":1031,"vw":38.917778},{"c":38.93,"h":39,"l":38.9,"n":35,"o":38.9,"t":"2026-10-01T16:45:00Z","v":2745,"vw":38.932338},{"c":38.96,"h":38.96,"l":38.93,"n":35,"o":38.93,"t":"2026-10-01T17:00:00Z","v":1707,"vw":38.936667},{"c":38.925,"h":38.925,"l":38.925,"n":12,"o":38.925,"t":"2026-10-01T17:15:00Z","v":362,"vw":38.925},{"c":38.91,"h":39.04,"l":38.85,"n":64,"o":38.97,"t":"2026-10-01T17:30:00Z","v":3275,"vw":38.898517},{"c":38.8301,"h":38.905,"l":38.8301,"n":9,"o":38.905,"t":"2026-10-01T17:45:00Z","v":396,"vw":38.85666},{"c":38.73,"h":38.84,"l":38.68,"n":284,"o":38.84,"t":"2026-10-01T18:00:00Z","v":10100,"vw":38.719442},{"c":38.78,"h":38.85,"l":38.77,"n":24,"o":38.85,"t":"2026-10-01T18:15:00Z","v":1252,"vw":38.78125},{"c":38.8,"h":38.83,"l":38.79,"n":24,"o":38.83,"t":"2026-10-01T18:30:00Z","v":2087,"vw":38.796004},{"c":38.9,"h":38.9,"l":38.78,"n":18,"o":38.78,"t":"2026-10-01T18:45:00Z","v":410,"vw":38.84},{"c":38.98,"h":38.98,"l":38.98,"n":3,"o":38.98,"t":"2026-10-01T19:00:00Z","v":109,"vw":38.98},{"c":38.98,"h":38.98,"l":38.78,"n":125,"o":38.83,"t":"2026-10-01T19:15:00Z","v":5167,"vw":38.898027},{"c":38.83,"h":38.93,"l":38.74,"n":188,"o":38.93,"t":"2026-10-01T19:30:00Z","v":8438,"vw":38.862491},{"c":38.925,"h":38.99,"l":38.835,"n":498,"o":38.835,"t":"2026-10-01T19:45:00Z","v":17080,"vw":38.928758},{"c":38.87,"h":38.87,"l":38.87,"n":9,"o":38.87,"t":"2026-10-01T20:00:00Z","v":16414,"vw":38.87},{"c":39.81,"h":39.875,"l":39.27,"n":65,"o":39.27,"t":"2026-10-02T13:30:00Z","v":1531,"vw":39.463367},{"c":39.33,"h":39.81,"l":39.33,"n":11,"o":39.81,"t":"2026-10-02T13:45:00Z","v":543,"vw":39.705652},{"c":39.3,"h":39.3,"l":39.3,"n":21,"o":39.3,"t":"2026-10-02T14:00:00Z","v":543,"vw":39.3},{"c":39.39,"h":39.4,"l":39.26,"n":39,"o":39.4,"t":"2026-10-02T14:15:00Z","v":1117,"vw":39.3325},{"c":39.66,"h":39.74,"l":39.27,"n":120,"o":39.49,"t":"2026-10-02T14:30:00Z","v":6210,"vw":39.54652},{"c":39.33,"h":39.47,"l":39.33,"n":33,"o":39.34,"t":"2026-10-02T15:00:00Z","v":549,"vw":39.38},{"c":39.24,"h":39.34,"l":39.1,"n":92,"o":39.33,"t":"2026-10-02T15:15:00Z","v":4297,"vw":39.295635},{"c":39.37,"h":39.37,"l":39.31,"n":54,"o":39.36,"t":"2026-10-02T15:30:00Z","v":4044,"vw":39.362121},{"c":39.245,"h":39.39,"l":39.245,"n":68,"o":39.39,"t":"2026-10-02T15:45:00Z","v":3475,"vw":39.326428},{"c":39.24,"h":39.31,"l":39.24,"n":52,"o":39.27,"t":"2026-10-02T16:00:00Z","v":3058,"vw":39.25372},{"c":39.23,"h":39.24,"l":39.23,"n":15,"o":39.23,"t":"2026-10-02T16:15:00Z","v":867,"vw":39.231435},{"c":39.24,"h":39.265,"l":39.24,"n":26,"o":39.25,"t":"2026-10-02T16:30:00Z","v":1300,"vw":39.249444},{"c":39.36,"h":39.36,"l":39.36,"n":10,"o":39.36,"t":"2026-10-02T16:45:00Z","v":114,"vw":39.36},{"c":39.3,"h":39.31,"l":39.3,"n":62,"o":39.31,"t":"2026-10-02T17:00:00Z","v":1382,"vw":39.308182},{"c":39.23,"h":39.29,"l":39.2,"n":93,"o":39.29,"t":"2026-10-02T17:15:00Z","v":2805,"vw":39.242432},{"c":39.32,"h":39.32,"l":39.2122,"n":53,"o":39.28,"t":"2026-10-02T17:30:00Z","v":2913,"vw":39.241255},{"c":39.28,"h":39.31,"l":39.075,"n":60,"o":39.2,"t":"2026-10-02T17:45:00Z","v":2922,"vw":39.2625},{"c":39.31,"h":39.31,"l":39.26,"n":11,"o":39.26,"t":"2026-10-02T18:00:00Z","v":322,"vw":39.276667},{"c":39.24,"h":39.24,"l":39.21,"n":63,"o":39.21,"t":"2026-10-02T18:15:00Z","v":1929,"vw":39.213333},{"c":39.31,"h":39.32,"l":39.29,"n":34,"o":39.29,"t":"2026-10-02T18:30:00Z","v":1964,"vw":39.311492},{"c":39.31,"h":39.31,"l":39.31,"n":22,"o":39.31,"t":"2026-10-02T18:45:00Z","v":489,"vw":39.31},{"c":39.31,"h":39.315,"l":39.265,"n":96,"o":39.265,"t":"2026-10-02T19:00:00Z","v":2996,"vw":39.287431},{"c":39.275,"h":39.31,"l":39.27,"n":83,"o":39.295,"t":"2026-10-02T19:15:00Z","v":3599,"vw":39.290653},{"c":39.425,"h":39.425,"l":39.27,"n":92,"o":39.31,"t":"2026-10-02T19:30:00Z","v":6968,"vw":39.317797},{"c":39.35,"h":39.515,"l":39.35,"n":350,"o":39.44,"t":"2026-10-02T19:45:00Z","v":14096,"vw":39.439865},{"c":39.47,"h":39.47,"l":39.45,"n":11,"o":39.45,"t":"2026-10-02T20:00:00Z","v":15285,"vw":39.450132},{"c":39.25,"h":39.39,"l":39.2,"n":21,"o":39.39,"t":"2026-10-05T13:30:00Z","v":618,"vw":39.272075},{"c":39.03,"h":39.18,"l":38.915,"n":75,"o":38.935,"t":"2026-10-05T14:00:00Z","v":3597,"vw":39.022194},{"c":39.06,"h":39.125,"l":39,"n":91,"o":39.08,"t":"2026-10-05T14:15:00Z","v":4015,"vw":39.073964},{"c":39.155,"h":39.25,"l":39.1,"n":127,"o":39.19,"t":"2026-10-05T14:30:00Z","v":7482,"vw":39.163737},{"c":39.1,"h":39.115,"l":39.01,"n":31,"o":39.115,"t":"2026-10-05T14:45:00Z","v":2933,"vw":39.083148},{"c":39.1,"h":39.1,"l":39.05,"n":24,"o":39.1,"t":"2026-10-05T15:00:00Z","v":1218,"vw":39.083976},{"c":39.115,"h":39.115,"l":39.115,"n":2,"o":39.115,"t":"2026-10-05T15:15:00Z","v":210,"vw":39.115},{"c":39.07,"h":39.07,"l":39.07,"n":3,"o":39.07,"t":"2026-10-05T15:30:00Z","v":103,"vw":39.07},{"c":39.07,"h":39.07,"l":39.07,"n":2,"o":39.07,"t":"2026-10-05T15:45:00Z","v":120,"vw":39.07},{"c":39.16,"h":39.16,"l":39.08,"n":15,"o":39.08,"t":"2026-10-05T16:00:00Z","v":567,"vw":39.118333},{"c":39.32,"h":39.32,"l":39.1675,"n":29,"o":39.195,"t":"2026-10-05T16:15:00Z","v":1288,"vw":39.225278},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-05T16:30:00Z","v":100,"vw":39.25},{"c":39.345,"h":39.445,"l":39.33,"n":47,"o":39.36,"t":"2026-10-05T16:45:00Z","v":2530,"vw":39.35973},{"c":39.29,"h":39.335,"l":39.2,"n":45,"o":39.335,"t":"2026-10-05T17:00:00Z","v":3661,"vw":39.229439},{"c":39.285,"h":39.285,"l":39.28,"n":8,"o":39.28,"t":"2026-10-05T17:15:00Z","v":303,"vw":39.2825},{"c":39.36,"h":39.38,"l":39.28,"n":38,"o":39.28,"t":"2026-10-05T17:30:00Z","v":1529,"vw":39.334768},{"c":39.25,"h":39.26,"l":39.25,"n":14,"o":39.26,"t":"2026-10-05T17:45:00Z","v":933,"vw":39.25125},{"c":39.2,"h":39.245,"l":39.2,"n":21,"o":39.245,"t":"2026-10-05T18:00:00Z","v":1082,"vw":39.2315},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-05T18:15:00Z","v":233,"vw":39.23},{"c":39.23,"h":39.24,"l":39.23,"n":12,"o":39.24,"t":"2026-10-05T18:30:00Z","v":513,"vw":39.235},{"c":39.22,"h":39.26,"l":39.2,"n":40,"o":39.26,"t":"2026-10-05T18:45:00Z","v":833,"vw":39.23},{"c":39.33,"h":39.33,"l":39.27,"n":17,"o":39.27,"t":"2026-10-05T19:00:00Z","v":501,"vw":39.29},{"c":39.25,"h":39.295,"l":39.23,"n":35,"o":39.24,"t":"2026-10-05T19:15:00Z","v":832,"vw":39.25375},{"c":39.171,"h":39.171,"l":39.16,"n":29,"o":39.165,"t":"2026-10-05T19:30:00Z","v":986,"vw":39.163138},{"c":39.11,"h":39.215,"l":39.06,"n":614,"o":39.2,"t":"2026-10-05T19:45:00Z","v":17238,"vw":39.126833},{"c":39.24,"h":39.24,"l":39.24,"n":11,"o":39.24,"t":"2026-10-05T20:00:00Z","v":18041,"vw":39.24},{"c":39.39,"h":39.39,"l":39.39,"n":5,"o":39.39,"t":"2026-10-06T13:30:00Z","v":382,"vw":39.39},{"c":39.515,"h":39.515,"l":39.22,"n":12,"o":39.22,"t":"2026-10-06T13:45:00Z","v":472,"vw":39.430714},{"c":39.47,"h":39.59,"l":39.325,"n":34,"o":39.325,"t":"2026-10-06T14:00:00Z","v":1224,"vw":39.502637},{"c":39.27,"h":39.27,"l":39.24,"n":23,"o":39.27,"t":"2026-10-06T14:15:00Z","v":1204,"vw":39.258898},{"c":39.27,"h":39.27,"l":39.27,"n":13,"o":39.27,"t":"2026-10-06T14:30:00Z","v":440,"vw":39.27},{"c":39.345,"h":39.345,"l":39.345,"n":3,"o":39.345,"t":"2026-10-06T15:15:00Z","v":417,"vw":39.345},{"c":39.4,"h":39.4,"l":39.25,"n":51,"o":39.28,"t":"2026-10-06T15:30:00Z","v":2318,"vw":39.28875},{"c":39.29,"h":39.29,"l":39.29,"n":6,"o":39.29,"t":"2026-10-06T15:45:00Z","v":148,"vw":39.29},{"c":39.425,"h":39.425,"l":39.425,"n":1,"o":39.425,"t":"2026-10-06T16:00:00Z","v":100,"vw":39.425},{"c":39.15,"h":39.19,"l":39.15,"n":41,"o":39.19,"t":"2026-10-06T16:15:00Z","v":1619,"vw":39.171481},{"c":39.21,"h":39.21,"l":39.21,"n":10,"o":39.21,"t":"2026-10-06T16:30:00Z","v":341,"vw":39.21},{"c":39.13,"h":39.13,"l":39.13,"n":11,"o":39.13,"t":"2026-10-06T16:45:00Z","v":400,"vw":39.13},{"c":39.14,"h":39.14,"l":39.14,"n":13,"o":39.14,"t":"2026-10-06T17:00:00Z","v":196,"vw":39.14},{"c":39.09,"h":39.12,"l":39.09,"n":6,"o":39.11,"t":"2026-10-06T17:30:00Z","v":405,"vw":39.1075},{"c":39.16,"h":39.16,"l":39.15,"n":17,"o":39.15,"t":"2026-10-06T17:45:00Z","v":916,"vw":39.158525},{"c":39.135,"h":39.135,"l":39.13,"n":25,"o":39.13,"t":"2026-10-06T18:00:00Z","v":872,"vw":39.131667},{"c":39.04,"h":39.05,"l":39.04,"n":18,"o":39.05,"t":"2026-10-06T18:15:00Z","v":441,"vw":39.045},{"c":39.06,"h":39.06,"l":39.06,"n":37,"o":39.06,"t":"2026-10-06T18:30:00Z","v":652,"vw":39.06},{"c":39.01,"h":39.04,"l":39.01,"n":36,"o":39.04,"t":"2026-10-06T18:45:00Z","v":1087,"vw":39.022857},{"c":39.06,"h":39.06,"l":39.06,"n":14,"o":39.06,"t":"2026-10-06T19:00:00Z","v":439,"vw":39.06},{"c":39.06,"h":39.075,"l":39.03,"n":36,"o":39.075,"t":"2026-10-06T19:15:00Z","v":2396,"vw":39.03603},{"c":39.01,"h":39.025,"l":39.01,"n":34,"o":39.025,"t":"2026-10-06T19:30:00Z","v":938,"vw":39.0175},{"c":38.93,"h":39.12,"l":38.89,"n":421,"o":39.005,"t":"2026-10-06T19:45:00Z","v":20202,"vw":38.986465},{"c":38.99,"h":38.99,"l":38.99,"n":10,"o":38.99,"t":"2026-10-06T20:00:00Z","v":10640,"vw":38.99},{"c":38.53,"h":38.72,"l":38.53,"n":22,"o":38.72,"t":"2026-10-07T13:30:00Z","v":1028,"vw":38.611933},{"c":38.285,"h":38.285,"l":38.285,"n":4,"o":38.285,"t":"2026-10-07T13:45:00Z","v":104,"vw":38.285},{"c":38.315,"h":38.315,"l":38.295,"n":18,"o":38.295,"t":"2026-10-07T14:15:00Z","v":599,"vw":38.305},{"c":38.4,"h":38.44,"l":38.4,"n":21,"o":38.44,"t":"2026-10-07T14:45:00Z","v":475,"vw":38.427097},{"c":38.49,"h":38.49,"l":38.395,"n":22,"o":38.395,"t":"2026-10-07T15:00:00Z","v":542,"vw":38.458333},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-10-07T15:15:00Z","v":298,"vw":38.41},{"c":38.54,"h":38.54,"l":38.54,"n":10,"o":38.54,"t":"2026-10-07T15:30:00Z","v":371,"vw":38.54},{"c":38.57,"h":38.57,"l":38.54,"n":23,"o":38.55,"t":"2026-10-07T15:45:00Z","v":779,"vw":38.5525},{"c":38.5,"h":38.5,"l":38.48,"n":29,"o":38.48,"t":"2026-10-07T16:00:00Z","v":1620,"vw":38.482308},{"c":38.4517,"h":38.4517,"l":38.4517,"n":1,"o":38.4517,"t":"2026-10-07T16:15:00Z","v":269,"vw":38.4517},{"c":38.66,"h":38.66,"l":38.57,"n":39,"o":38.57,"t":"2026-10-07T16:30:00Z","v":1866,"vw":38.583859},{"c":38.74,"h":38.745,"l":38.72,"n":36,"o":38.73,"t":"2026-10-07T17:00:00Z","v":1470,"vw":38.736111},{"c":38.905,"h":38.905,"l":38.83,"n":43,"o":38.85,"t":"2026-10-07T17:15:00Z","v":1692,"vw":38.879942},{"c":38.77,"h":38.79,"l":38.77,"n":31,"o":38.78,"t":"2026-10-07T17:30:00Z","v":2178,"vw":38.778724},{"c":38.84,"h":38.84,"l":38.73,"n":37,"o":38.73,"t":"2026-10-07T18:00:00Z","v":1619,"vw":38.800766},{"c":38.72,"h":38.72,"l":38.72,"n":5,"o":38.72,"t":"2026-10-07T18:15:00Z","v":293,"vw":38.72},{"c":38.72,"h":38.795,"l":38.72,"n":71,"o":38.75,"t":"2026-10-07T18:30:00Z","v":2108,"vw":38.754721},{"c":38.65,"h":38.71,"l":38.65,"n":67,"o":38.71,"t":"2026-10-07T18:45:00Z","v":1450,"vw":38.679793},{"c":38.59,"h":38.66,"l":38.58,"n":16,"o":38.66,"t":"2026-10-07T19:00:00Z","v":698,"vw":38.598},{"c":38.63,"h":38.63,"l":38.57,"n":25,"o":38.57,"t":"2026-10-07T19:15:00Z","v":814,"vw":38.594194},{"c":38.485,"h":38.565,"l":38.44,"n":71,"o":38.54,"t":"2026-10-07T19:30:00Z","v":2604,"vw":38.496176},{"c":38.42,"h":38.45,"l":38.25,"n":395,"o":38.43,"t":"2026-10-07T19:45:00Z","v":10529,"vw":38.339959},{"c":38.47,"h":38.47,"l":38.47,"n":11,"o":38.47,"t":"2026-10-07T20:00:00Z","v":8056,"vw":38.47},{"c":38.25,"h":38.3,"l":38.25,"n":12,"o":38.3,"t":"2026-10-08T09:00:00Z","v":1008,"vw":38.275},{"c":38.32,"h":39.085,"l":38.21,"n":27,"o":38.44,"t":"2026-10-08T13:30:00Z","v":1533,"vw":38.385227},{"c":38.395,"h":38.395,"l":38.395,"n":10,"o":38.395,"t":"2026-10-08T14:15:00Z","v":272,"vw":38.395},{"c":38.33,"h":38.36,"l":38.33,"n":21,"o":38.36,"t":"2026-10-08T14:45:00Z","v":1092,"vw":38.35625},{"c":38.315,"h":38.34,"l":38.315,"n":21,"o":38.34,"t":"2026-10-08T15:15:00Z","v":2252,"vw":38.319973},{"c":38.36,"h":38.36,"l":38.36,"n":20,"o":38.36,"t":"2026-10-08T15:45:00Z","v":426,"vw":38.36},{"c":38.44,"h":38.58,"l":38.44,"n":32,"o":38.58,"t":"2026-10-08T16:15:00Z","v":997,"vw":38.479216},{"c":38.48,"h":38.48,"l":38.47,"n":25,"o":38.48,"t":"2026-10-08T16:30:00Z","v":1472,"vw":38.478555},{"c":38.65,"h":38.65,"l":38.65,"n":5,"o":38.65,"t":"2026-10-08T17:00:00Z","v":133,"vw":38.65},{"c":38.6701,"h":38.94,"l":38.6701,"n":26,"o":38.7622,"t":"2026-10-08T17:15:00Z","v":1228,"vw":38.81934},{"c":38.84,"h":38.95,"l":38.84,"n":54,"o":38.94,"t":"2026-10-08T17:30:00Z","v":1805,"vw":38.885556},{"c":38.83,"h":38.87,"l":38.81,"n":59,"o":38.81,"t":"2026-10-08T17:45:00Z","v":1123,"vw":38.8425},{"c":38.8,"h":38.86,"l":38.8,"n":33,"o":38.86,"t":"2026-10-08T18:00:00Z","v":903,"vw":38.82},{"c":38.68,"h":38.78,"l":38.68,"n":63,"o":38.78,"t":"2026-10-08T18:15:00Z","v":2667,"vw":38.698077},{"c":38.62,"h":38.62,"l":38.62,"n":8,"o":38.62,"t":"2026-10-08T18:30:00Z","v":242,"vw":38.62},{"c":38.71,"h":38.71,"l":38.65,"n":51,"o":38.655,"t":"2026-10-08T18:45:00Z","v":1256,"vw":38.665},{"c":38.63,"h":38.63,"l":38.59,"n":33,"o":38.59,"t":"2026-10-08T19:00:00Z","v":1232,"vw":38.60971},{"c":38.6,"h":38.65,"l":38.6,"n":44,"o":38.63,"t":"2026-10-08T19:15:00Z","v":1270,"vw":38.622667},{"c":38.505,"h":38.58,"l":38.505,"n":74,"o":38.58,"t":"2026-10-08T19:30:00Z","v":1688,"vw":38.540104},{"c":38.53,"h":38.6,"l":38.46,"n":374,"o":38.5,"t":"2026-10-08T19:45:00Z","v":14367,"vw":38.514577},{"c":38.48,"h":38.48,"l":38.48,"n":12,"o":38.48,"t":"2026-10-08T20:00:00Z","v":11706,"vw":38.48},{"c":38.295,"h":38.51,"l":38.1,"n":112,"o":38.51,"t":"2026-10-09T13:30:00Z","v":5469,"vw":38.303514},{"c":38.33,"h":38.35,"l":38.26,"n":15,"o":38.35,"t":"2026-10-09T13:45:00Z","v":1638,"vw":38.319448},{"c":38.27,"h":38.33,"l":38.27,"n":13,"o":38.33,"t":"2026-10-09T14:00:00Z","v":528,"vw":38.3},{"c":38.24,"h":38.24,"l":38.21,"n":58,"o":38.22,"t":"2026-10-09T14:30:00Z","v":2456,"vw":38.225833},{"c":38.04,"h":38.07,"l":38.04,"n":21,"o":38.07,"t":"2026-10-09T15:15:00Z","v":881,"vw":38.064},{"c":37.97,"h":38.02,"l":37.895,"n":76,"o":38.01,"t":"2026-10-09T15:30:00Z","v":2121,"vw":37.960667},{"c":37.91,"h":37.95,"l":37.91,"n":20,"o":37.95,"t":"2026-10-09T16:15:00Z","v":315,"vw":37.930583},{"c":37.91,"h":37.97,"l":37.91,"n":22,"o":37.97,"t":"2026-10-09T16:45:00Z","v":817,"vw":37.958},{"c":37.88,"h":37.91,"l":37.87,"n":40,"o":37.91,"t":"2026-10-09T17:00:00Z","v":2794,"vw":37.876591},{"c":37.88,"h":37.8925,"l":37.83,"n":37,"o":37.83,"t":"2026-10-09T17:15:00Z","v":996,"vw":37.87185},{"c":37.95,"h":37.965,"l":37.95,"n":30,"o":37.95,"t":"2026-10-09T17:30:00Z","v":1536,"vw":37.956667},{"c":37.94,"h":38.07,"l":37.94,"n":33,"o":37.94,"t":"2026-10-09T17:45:00Z","v":829,"vw":37.966},{"c":37.85,"h":37.91,"l":37.85,"n":39,"o":37.9,"t":"2026-10-09T18:00:00Z","v":902,"vw":37.892},{"c":37.88,"h":37.88,"l":37.88,"n":21,"o":37.88,"t":"2026-10-09T18:15:00Z","v":921,"vw":37.88},{"c":37.99,"h":37.99,"l":37.94,"n":38,"o":37.94,"t":"2026-10-09T18:30:00Z","v":1778,"vw":37.950899},{"c":38.08,"h":38.185,"l":38.08,"n":58,"o":38.09,"t":"2026-10-09T18:45:00Z","v":2351,"vw":38.088647},{"c":38.05,"h":38.12,"l":38.05,"n":43,"o":38.12,"t":"2026-10-09T19:00:00Z","v":1075,"vw":38.087897},{"c":38.025,"h":38.025,"l":37.99,"n":15,"o":37.99,"t":"2026-10-09T19:15:00Z","v":507,"vw":38.0176},{"c":37.95,"h":38.03,"l":37.95,"n":112,"o":38.02,"t":"2026-10-09T19:30:00Z","v":2002,"vw":38.00375},{"c":37.84,"h":38,"l":37.76,"n":485,"o":38,"t":"2026-10-09T19:45:00Z","v":14357,"vw":37.849842},{"c":37.83,"h":37.83,"l":37.83,"n":7,"o":37.83,"t":"2026-10-09T20:00:00Z","v":11284,"vw":37.83},{"c":38.2,"h":38.2,"l":37.92,"n":32,"o":37.92,"t":"2026-10-12T13:30:00Z","v":1899,"vw":38.07651},{"c":38.025,"h":38.025,"l":38.025,"n":3,"o":38.025,"t":"2026-10-12T13:45:00Z","v":174,"vw":38.025},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-12T14:00:00Z","v":165,"vw":38.04},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-12T14:15:00Z","v":100,"vw":38.09},{"c":38.315,"h":38.315,"l":38.315,"n":6,"o":38.315,"t":"2026-10-12T15:00:00Z","v":189,"vw":38.315},{"c":38.435,"h":38.45,"l":38.37,"n":94,"o":38.39,"t":"2026-10-12T15:30:00Z","v":3092,"vw":38.391589},{"c":38.45,"h":38.45,"l":38.34,"n":94,"o":38.38,"t":"2026-10-12T15:45:00Z","v":4836,"vw":38.417564},{"c":38.44,"h":38.46,"l":38.44,"n":20,"o":38.44,"t":"2026-10-12T16:00:00Z","v":894,"vw":38.451315},{"c":38.49,"h":38.49,"l":38.46,"n":78,"o":38.475,"t":"2026-10-12T16:15:00Z","v":4324,"vw":38.475156},{"c":38.5,"h":38.53,"l":38.5,"n":22,"o":38.53,"t":"2026-10-12T16:30:00Z","v":1668,"vw":38.526932},{"c":38.48,"h":38.55,"l":38.445,"n":98,"o":38.515,"t":"2026-10-12T17:00:00Z","v":6661,"vw":38.512561},{"c":38.49,"h":38.52,"l":38.39,"n":78,"o":38.45,"t":"2026-10-12T17:15:00Z","v":4232,"vw":38.478534},{"c":38.5,"h":38.5,"l":38.41,"n":9,"o":38.41,"t":"2026-10-12T17:30:00Z","v":541,"vw":38.4325},{"c":38.49,"h":38.52,"l":38.49,"n":38,"o":38.52,"t":"2026-10-12T17:45:00Z","v":1754,"vw":38.509809},{"c":38.35,"h":38.35,"l":38.34,"n":15,"o":38.34,"t":"2026-10-12T18:00:00Z","v":758,"vw":38.345},{"c":38.49,"h":38.49,"l":38.49,"n":12,"o":38.49,"t":"2026-10-12T18:15:00Z","v":686,"vw":38.49},{"c":38.53,"h":38.57,"l":38.53,"n":36,"o":38.53,"t":"2026-10-12T18:30:00Z","v":2489,"vw":38.532025},{"c":38.56,"h":38.56,"l":38.56,"n":11,"o":38.56,"t":"2026-10-12T18:45:00Z","v":299,"vw":38.56},{"c":38.56,"h":38.59,"l":38.51,"n":96,"o":38.51,"t":"2026-10-12T19:00:00Z","v":4264,"vw":38.543885},{"c":38.565,"h":38.61,"l":38.53,"n":61,"o":38.61,"t":"2026-10-12T19:15:00Z","v":2168,"vw":38.567668},{"c":38.45,"h":38.59,"l":38.43,"n":122,"o":38.59,"t":"2026-10-12T19:30:00Z","v":4719,"vw":38.492138},{"c":38.34,"h":38.41,"l":38.29,"n":403,"o":38.41,"t":"2026-10-12T19:45:00Z","v":14730,"vw":38.342361},{"c":38.33,"h":38.33,"l":38.33,"n":7,"o":38.33,"t":"2026-10-12T20:00:00Z","v":18128,"vw":38.33},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-13T10:45:00Z","v":130,"vw":38.35},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-10-13T11:00:00Z","v":523,"vw":38.35},{"c":38.75,"h":38.75,"l":38.46,"n":49,"o":38.63,"t":"2026-10-13T13:30:00Z","v":2249,"vw":38.625761},{"c":38.33,"h":38.57,"l":38.27,"n":80,"o":38.47,"t":"2026-10-13T13:45:00Z","v":6308,"vw":38.43535},{"c":38.2,"h":38.26,"l":38.2,"n":48,"o":38.24,"t":"2026-10-13T14:00:00Z","v":1788,"vw":38.218716},{"c":38.29,"h":38.345,"l":38.22,"n":24,"o":38.22,"t":"2026-10-13T14:15:00Z","v":1879,"vw":38.267813},{"c":38.33,"h":38.33,"l":38.33,"n":7,"o":38.33,"t":"2026-10-13T14:30:00Z","v":763,"vw":38.33},{"c":38.31,"h":38.38,"l":38.31,"n":32,"o":38.38,"t":"2026-10-13T14:45:00Z","v":988,"vw":38.341126},{"c":38.37,"h":38.38,"l":38.37,"n":22,"o":38.38,"t":"2026-10-13T15:15:00Z","v":730,"vw":38.374118},{"c":38.31,"h":38.36,"l":38.31,"n":27,"o":38.36,"t":"2026-10-13T15:30:00Z","v":451,"vw":38.335},{"c":38.3,"h":38.35,"l":38.26,"n":61,"o":38.26,"t":"2026-10-13T15:45:00Z","v":1980,"vw":38.292411},{"c":38.215,"h":38.215,"l":38.215,"n":13,"o":38.215,"t":"2026-10-13T16:00:00Z","v":322,"vw":38.215},{"c":38.17,"h":38.18,"l":38.12,"n":72,"o":38.18,"t":"2026-10-13T16:15:00Z","v":2246,"vw":38.151111},{"c":38.175,"h":38.175,"l":38.175,"n":7,"o":38.175,"t":"2026-10-13T16:30:00Z","v":110,"vw":38.175},{"c":38.22,"h":38.22,"l":38.22,"n":7,"o":38.22,"t":"2026-10-13T16:45:00Z","v":790,"vw":38.22},{"c":38.14,"h":38.14,"l":38.13,"n":19,"o":38.14,"t":"2026-10-13T17:00:00Z","v":625,"vw":38.135},{"c":38.24,"h":38.24,"l":38.21,"n":64,"o":38.22,"t":"2026-10-13T17:15:00Z","v":2892,"vw":38.224369},{"c":38.285,"h":38.285,"l":38.25,"n":46,"o":38.25,"t":"2026-10-13T17:30:00Z","v":1171,"vw":38.265},{"c":38.21,"h":38.26,"l":38.21,"n":27,"o":38.26,"t":"2026-10-13T17:45:00Z","v":3188,"vw":38.233333},{"c":38.37,"h":38.37,"l":38.165,"n":51,"o":38.23,"t":"2026-10-13T18:00:00Z","v":2701,"vw":38.263494},{"c":38.34,"h":38.35,"l":38.29,"n":158,"o":38.32,"t":"2026-10-13T18:15:00Z","v":6966,"vw":38.320906},{"c":38.32,"h":38.32,"l":38.24,"n":90,"o":38.32,"t":"2026-10-13T18:30:00Z","v":2074,"vw":38.279414},{"c":38.28,"h":38.28,"l":38.24,"n":47,"o":38.27,"t":"2026-10-13T18:45:00Z","v":1256,"vw":38.249},{"c":38.26,"h":38.3328,"l":38.26,"n":45,"o":38.265,"t":"2026-10-13T19:00:00Z","v":1243,"vw":38.313424},{"c":38.295,"h":38.31,"l":38.27,"n":53,"o":38.31,"t":"2026-10-13T19:15:00Z","v":1804,"vw":38.294546},{"c":38.35,"h":38.4,"l":38.29,"n":113,"o":38.34,"t":"2026-10-13T19:30:00Z","v":3611,"vw":38.332632},{"c":38.19,"h":38.335,"l":38.19,"n":327,"o":38.335,"t":"2026-10-13T19:45:00Z","v":10897,"vw":38.264648},{"c":38.18,"h":38.201,"l":38.18,"n":9,"o":38.18,"t":"2026-10-13T20:00:00Z","v":15718,"vw":38.180268},{"c":37.76,"h":37.89,"l":37.45,"n":56,"o":37.89,"t":"2026-10-14T13:30:00Z","v":1839,"vw":37.754665},{"c":37.475,"h":37.475,"l":37.475,"n":31,"o":37.475,"t":"2026-10-14T13:45:00Z","v":475,"vw":37.475},{"c":37.77,"h":37.77,"l":37.475,"n":50,"o":37.475,"t":"2026-10-14T14:00:00Z","v":1597,"vw":37.631642},{"c":38,"h":38,"l":37.95,"n":18,"o":37.95,"t":"2026-10-14T14:15:00Z","v":879,"vw":37.992857},{"c":38.13,"h":38.13,"l":38.04,"n":43,"o":38.07,"t":"2026-10-14T14:30:00Z","v":1369,"vw":38.080781},{"c":38.14,"h":38.14,"l":38.09,"n":14,"o":38.09,"t":"2026-10-14T14:45:00Z","v":1322,"vw":38.136063},{"c":38.08,"h":38.11,"l":38.08,"n":41,"o":38.11,"t":"2026-10-14T15:15:00Z","v":863,"vw":38.095},{"c":38.28,"h":38.28,"l":38.18,"n":34,"o":38.18,"t":"2026-10-14T15:30:00Z","v":705,"vw":38.207578},{"c":38.29,"h":38.3,"l":38.29,"n":15,"o":38.3,"t":"2026-10-14T15:45:00Z","v":467,"vw":38.295},{"c":38.09,"h":38.195,"l":38.09,"n":89,"o":38.165,"t":"2026-10-14T16:00:00Z","v":3369,"vw":38.120631},{"c":38.1,"h":38.1,"l":38.08,"n":38,"o":38.085,"t":"2026-10-14T16:15:00Z","v":1230,"vw":38.087008},{"c":38.07,"h":38.15,"l":38.07,"n":25,"o":38.15,"t":"2026-10-14T16:30:00Z","v":881,"vw":38.1},{"c":38.03,"h":38.085,"l":38.03,"n":10,"o":38.085,"t":"2026-10-14T16:45:00Z","v":223,"vw":38.0575},{"c":37.995,"h":38.02,"l":37.96,"n":37,"o":38.02,"t":"2026-10-14T17:00:00Z","v":1796,"vw":37.983455},{"c":37.92,"h":37.92,"l":37.92,"n":7,"o":37.92,"t":"2026-10-14T17:30:00Z","v":135,"vw":37.92},{"c":37.93,"h":37.93,"l":37.93,"n":38,"o":37.93,"t":"2026-10-14T17:45:00Z","v":1760,"vw":37.93},{"c":37.945,"h":37.945,"l":37.89,"n":69,"o":37.9,"t":"2026-10-14T18:00:00Z","v":2996,"vw":37.90478},{"c":37.96,"h":37.97,"l":37.92,"n":61,"o":37.94,"t":"2026-10-14T18:15:00Z","v":1860,"vw":37.941818},{"c":37.87,"h":37.91,"l":37.87,"n":47,"o":37.91,"t":"2026-10-14T18:30:00Z","v":1977,"vw":37.895714},{"c":37.85,"h":37.85,"l":37.85,"n":29,"o":37.85,"t":"2026-10-14T18:45:00Z","v":1181,"vw":37.85},{"c":37.835,"h":37.865,"l":37.81,"n":160,"o":37.81,"t":"2026-10-14T19:00:00Z","v":4797,"vw":37.823031},{"c":37.79,"h":37.85,"l":37.79,"n":74,"o":37.845,"t":"2026-10-14T19:15:00Z","v":2492,"vw":37.824749},{"c":37.75,"h":37.83,"l":37.715,"n":378,"o":37.795,"t":"2026-10-14T19:30:00Z","v":7523,"vw":37.756704},{"c":37.91,"h":37.93,"l":37.705,"n":465,"o":37.74,"t":"2026-10-14T19:45:00Z","v":17372,"vw":37.863486},{"c":37.97,"h":37.97,"l":37.97,"n":10,"o":37.97,"t":"2026-10-14T20:00:00Z","v":28092,"vw":37.97},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-15T11:45:00Z","v":200,"vw":38.3},{"c":38.15,"h":38.19,"l":38.15,"n":20,"o":38.19,"t":"2026-10-15T13:30:00Z","v":767,"vw":38.18211},{"c":38.255,"h":38.255,"l":38.255,"n":3,"o":38.255,"t":"2026-10-15T14:00:00Z","v":150,"vw":38.255},{"c":38.6,"h":38.6,"l":38.43,"n":58,"o":38.44,"t":"2026-10-15T14:15:00Z","v":1177,"vw":38.551429},{"c":38.73,"h":38.77,"l":38.63,"n":70,"o":38.7,"t":"2026-10-15T14:30:00Z","v":2384,"vw":38.736228},{"c":38.575,"h":38.575,"l":38.42,"n":32,"o":38.48,"t":"2026-10-15T14:45:00Z","v":723,"vw":38.491667},{"c":38.45,"h":38.45,"l":38.45,"n":21,"o":38.45,"t":"2026-10-15T15:00:00Z","v":273,"vw":38.45},{"c":38.27,"h":38.27,"l":38.27,"n":11,"o":38.27,"t":"2026-10-15T15:30:00Z","v":238,"vw":38.27},{"c":38.32,"h":38.32,"l":38.32,"n":17,"o":38.32,"t":"2026-10-15T15:45:00Z","v":168,"vw":38.32},{"c":38.235,"h":38.235,"l":38.1394,"n":4,"o":38.1394,"t":"2026-10-15T16:00:00Z","v":431,"vw":38.176479},{"c":38.3,"h":38.32,"l":38.26,"n":48,"o":38.29,"t":"2026-10-15T16:15:00Z","v":2017,"vw":38.305},{"c":38.24,"h":38.32,"l":38.24,"n":8,"o":38.32,"t":"2026-10-15T17:00:00Z","v":320,"vw":38.282264},{"c":38.225,"h":38.23,"l":38.19,"n":25,"o":38.195,"t":"2026-10-15T17:15:00Z","v":1512,"vw":38.223021},{"c":38.18,"h":38.21,"l":38.18,"n":28,"o":38.21,"t":"2026-10-15T17:30:00Z","v":603,"vw":38.193216},{"c":37.99,"h":38.075,"l":37.99,"n":47,"o":38.075,"t":"2026-10-15T17:45:00Z","v":3021,"vw":38.010793},{"c":38.09,"h":38.105,"l":37.97,"n":71,"o":37.97,"t":"2026-10-15T18:00:00Z","v":2023,"vw":38.050565},{"c":38.15,"h":38.16,"l":38.09,"n":43,"o":38.09,"t":"2026-10-15T18:15:00Z","v":1239,"vw":38.137778},{"c":37.99,"h":37.99,"l":37.99,"n":5,"o":37.99,"t":"2026-10-15T18:45:00Z","v":144,"vw":37.99},{"c":38.1,"h":38.12,"l":38.1,"n":35,"o":38.12,"t":"2026-10-15T19:15:00Z","v":989,"vw":38.116},{"c":38.03,"h":38.15,"l":38.02,"n":36,"o":38.15,"t":"2026-10-15T19:30:00Z","v":919,"vw":38.066667},{"c":38.16,"h":38.16,"l":37.995,"n":531,"o":38.09,"t":"2026-10-15T19:45:00Z","v":14760,"vw":38.073579},{"c":38.18,"h":38.18,"l":38.09,"n":13,"o":38.09,"t":"2026-10-15T20:00:00Z","v":12322,"vw":38.091177},{"c":38.48,"h":38.48,"l":38.21,"n":13,"o":38.21,"t":"2026-10-16T13:30:00Z","v":1948,"vw":38.224454},{"c":38.43,"h":38.54,"l":38.43,"n":44,"o":38.54,"t":"2026-10-16T14:00:00Z","v":2315,"vw":38.478329},{"c":38.75,"h":38.754,"l":38.57,"n":10,"o":38.57,"t":"2026-10-16T14:30:00Z","v":964,"vw":38.734211},{"c":38.74,"h":38.76,"l":38.74,"n":17,"o":38.76,"t":"2026-10-16T14:45:00Z","v":822,"vw":38.753333},{"c":38.66,"h":38.765,"l":38.65,"n":21,"o":38.765,"t":"2026-10-16T15:15:00Z","v":806,"vw":38.675833},{"c":38.64,"h":38.67,"l":38.595,"n":66,"o":38.67,"t":"2026-10-16T15:30:00Z","v":2079,"vw":38.646818},{"c":38.59,"h":38.59,"l":38.57,"n":88,"o":38.59,"t":"2026-10-16T15:45:00Z","v":3325,"vw":38.580667},{"c":38.48,"h":38.545,"l":38.48,"n":140,"o":38.545,"t":"2026-10-16T16:00:00Z","v":2425,"vw":38.522654},{"c":38.46,"h":38.46,"l":38.42,"n":57,"o":38.43,"t":"2026-10-16T16:15:00Z","v":1407,"vw":38.445},{"c":38.38,"h":38.425,"l":38.38,"n":23,"o":38.425,"t":"2026-10-16T16:45:00Z","v":650,"vw":38.4025},{"c":38.32,"h":38.32,"l":38.31,"n":62,"o":38.32,"t":"2026-10-16T17:00:00Z","v":1561,"vw":38.316487},{"c":38.35,"h":38.35,"l":38.26,"n":55,"o":38.32,"t":"2026-10-16T17:15:00Z","v":1379,"vw":38.295714},{"c":38.425,"h":38.425,"l":38.105,"n":135,"o":38.31,"t":"2026-10-16T17:30:00Z","v":5246,"vw":38.312298},{"c":38.29,"h":38.36,"l":38.29,"n":38,"o":38.36,"t":"2026-10-16T17:45:00Z","v":957,"vw":38.321667},{"c":38.34,"h":38.35,"l":38.3,"n":79,"o":38.3,"t":"2026-10-16T18:00:00Z","v":1642,"vw":38.330767},{"c":38.315,"h":38.46,"l":38.31,"n":90,"o":38.38,"t":"2026-10-16T18:15:00Z","v":5790,"vw":38.38216},{"c":38.45,"h":38.46,"l":38.44,"n":59,"o":38.44,"t":"2026-10-16T18:30:00Z","v":2359,"vw":38.448187},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-16T18:45:00Z","v":100,"vw":38.5},{"c":38.3027,"h":38.42,"l":38.3027,"n":56,"o":38.41,"t":"2026-10-16T19:00:00Z","v":2508,"vw":38.34733},{"c":38.3,"h":38.34,"l":38.28,"n":107,"o":38.34,"t":"2026-10-16T19:15:00Z","v":2398,"vw":38.298462},{"c":38.25,"h":38.33,"l":38.25,"n":36,"o":38.32,"t":"2026-10-16T19:30:00Z","v":1445,"vw":38.297573},{"c":38.19,"h":38.32,"l":38.11,"n":590,"o":38.29,"t":"2026-10-16T19:45:00Z","v":21774,"vw":38.241654},{"c":38.21,"h":38.21,"l":38.21,"n":12,"o":38.21,"t":"2026-10-16T20:00:00Z","v":20217,"vw":38.21},{"c":38.3,"h":38.48,"l":38.03,"n":37,"o":38.03,"t":"2026-10-19T13:30:00Z","v":1776,"vw":38.286835},{"c":38.3,"h":38.3,"l":38.3,"n":7,"o":38.3,"t":"2026-10-19T13:45:00Z","v":214,"vw":38.3},{"c":38.22,"h":38.22,"l":38.21,"n":28,"o":38.21,"t":"2026-10-19T14:15:00Z","v":756,"vw":38.213333},{"c":37.8818,"h":37.8818,"l":37.8818,"n":7,"o":37.8818,"t":"2026-10-19T14:45:00Z","v":168,"vw":37.8818},{"c":38.38,"h":38.38,"l":38.37,"n":33,"o":38.37,"t":"2026-10-19T15:00:00Z","v":1001,"vw":38.374},{"c":38.32,"h":38.34,"l":38.32,"n":33,"o":38.34,"t":"2026-10-19T15:15:00Z","v":752,"vw":38.332},{"c":38.365,"h":38.5299,"l":38.365,"n":16,"o":38.5299,"t":"2026-10-19T15:30:00Z","v":1232,"vw":38.501141},{"c":38.38,"h":38.41,"l":38.25,"n":106,"o":38.41,"t":"2026-10-19T15:45:00Z","v":3924,"vw":38.344},{"c":38.39,"h":38.395,"l":38.37,"n":34,"o":38.38,"t":"2026-10-19T16:00:00Z","v":1473,"vw":38.380378},{"c":38.285,"h":38.285,"l":38.22,"n":25,"o":38.23,"t":"2026-10-19T16:15:00Z","v":894,"vw":38.260904},{"c":38.25,"h":38.29,"l":38.22,"n":52,"o":38.22,"t":"2026-10-19T16:30:00Z","v":2662,"vw":38.2623},{"c":38.33,"h":38.33,"l":38.33,"n":3,"o":38.33,"t":"2026-10-19T16:45:00Z","v":140,"vw":38.33},{"c":38.21,"h":38.22,"l":38.15,"n":55,"o":38.22,"t":"2026-10-19T17:00:00Z","v":1959,"vw":38.186},{"c":38.21,"h":38.21,"l":38.15,"n":13,"o":38.21,"t":"2026-10-19T17:15:00Z","v":609,"vw":38.195},{"c":38.2,"h":38.22,"l":38.03,"n":26,"o":38.03,"t":"2026-10-19T17:30:00Z","v":907,"vw":38.169889},{"c":38.1,"h":38.1,"l":38.1,"n":40,"o":38.1,"t":"2026-10-19T18:15:00Z","v":1057,"vw":38.1},{"c":38.16,"h":38.16,"l":38.13,"n":51,"o":38.14,"t":"2026-10-19T18:30:00Z","v":2017,"vw":38.152222},{"c":38.16,"h":38.16,"l":38.07,"n":83,"o":38.08,"t":"2026-10-19T18:45:00Z","v":1707,"vw":38.11},{"c":38.05,"h":38.05,"l":38.05,"n":7,"o":38.05,"t":"2026-10-19T19:00:00Z","v":529,"vw":38.05},{"c":38.17,"h":38.17,"l":38.105,"n":32,"o":38.17,"t":"2026-10-19T19:15:00Z","v":1310,"vw":38.129104},{"c":38.08,"h":38.14,"l":38,"n":113,"o":38.14,"t":"2026-10-19T19:30:00Z","v":3126,"vw":38.098791},{"c":38.13,"h":38.16,"l":37.92,"n":566,"o":38.08,"t":"2026-10-19T19:45:00Z","v":15798,"vw":38.052106},{"c":38.11,"h":38.11,"l":38.11,"n":11,"o":38.11,"t":"2026-10-19T20:00:00Z","v":19181,"vw":38.11},{"c":38.355,"h":38.355,"l":38.3,"n":45,"o":38.3,"t":"2026-10-20T13:30:00Z","v":1712,"vw":38.335606},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-10-20T13:45:00Z","v":169,"vw":38.77},{"c":38.3068,"h":38.3068,"l":38.3068,"n":2,"o":38.3068,"t":"2026-10-20T14:00:00Z","v":101,"vw":38.3068},{"c":39.19,"h":39.24,"l":38.645,"n":61,"o":38.85,"t":"2026-10-20T14:15:00Z","v":2455,"vw":39.046475},{"c":39.11,"h":39.13,"l":39.09,"n":25,"o":39.13,"t":"2026-10-20T14:30:00Z","v":626,"vw":39.11},{"c":39.3999,"h":39.3999,"l":39.04,"n":15,"o":39.04,"t":"2026-10-20T14:45:00Z","v":815,"vw":39.218173},{"c":39,"h":39.0755,"l":38.98,"n":51,"o":38.9905,"t":"2026-10-20T15:00:00Z","v":3781,"vw":39.022457},{"c":38.9,"h":38.96,"l":38.9,"n":94,"o":38.95,"t":"2026-10-20T15:15:00Z","v":2379,"vw":38.924128},{"c":38.94,"h":38.94,"l":38.785,"n":45,"o":38.8,"t":"2026-10-20T15:30:00Z","v":1051,"vw":38.837},{"c":38.92,"h":38.92,"l":38.92,"n":17,"o":38.92,"t":"2026-10-20T15:45:00Z","v":538,"vw":38.92},{"c":38.84,"h":38.87,"l":38.84,"n":38,"o":38.87,"t":"2026-10-20T16:00:00Z","v":649,"vw":38.86},{"c":38.78,"h":38.78,"l":38.765,"n":11,"o":38.765,"t":"2026-10-20T16:15:00Z","v":303,"vw":38.77189},{"c":38.78,"h":38.78,"l":38.77,"n":26,"o":38.77,"t":"2026-10-20T16:30:00Z","v":693,"vw":38.775025},{"c":38.77,"h":38.8,"l":38.77,"n":25,"o":38.77,"t":"2026-10-20T16:45:00Z","v":691,"vw":38.776},{"c":38.76,"h":38.76,"l":38.76,"n":5,"o":38.76,"t":"2026-10-20T17:15:00Z","v":436,"vw":38.76},{"c":38.75,"h":38.75,"l":38.75,"n":14,"o":38.75,"t":"2026-10-20T17:30:00Z","v":256,"vw":38.75},{"c":38.71,"h":38.76,"l":38.71,"n":33,"o":38.76,"t":"2026-10-20T17:45:00Z","v":860,"vw":38.743617},{"c":38.72,"h":38.72,"l":38.71,"n":19,"o":38.72,"t":"2026-10-20T18:00:00Z","v":720,"vw":38.715934},{"c":38.69,"h":38.69,"l":38.69,"n":15,"o":38.69,"t":"2026-10-20T18:15:00Z","v":248,"vw":38.69},{"c":38.67,"h":38.7,"l":38.67,"n":38,"o":38.7,"t":"2026-10-20T18:30:00Z","v":1221,"vw":38.68125},{"c":38.695,"h":38.695,"l":38.65,"n":17,"o":38.65,"t":"2026-10-20T18:45:00Z","v":555,"vw":38.678333},{"c":38.79,"h":38.79,"l":38.72,"n":19,"o":38.72,"t":"2026-10-20T19:00:00Z","v":669,"vw":38.767},{"c":38.75,"h":38.75,"l":38.75,"n":14,"o":38.75,"t":"2026-10-20T19:15:00Z","v":192,"vw":38.75},{"c":38.75,"h":38.78,"l":38.72,"n":71,"o":38.78,"t":"2026-10-20T19:30:00Z","v":1684,"vw":38.748972},{"c":38.855,"h":38.855,"l":38.57,"n":383,"o":38.71,"t":"2026-10-20T19:45:00Z","v":15072,"vw":38.71436},{"c":38.71,"h":38.71,"l":38.71,"n":22,"o":38.71,"t":"2026-10-20T20:00:00Z","v":17203,"vw":38.71},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-20T20:30:00Z","v":348,"vw":38.8},{"c":39.1,"h":39.1,"l":39.1,"n":16,"o":39.1,"t":"2026-10-20T22:00:00Z","v":1010,"vw":39.1},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-20T22:15:00Z","v":994,"vw":39.1},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-10-20T23:15:00Z","v":346,"vw":38.85},{"c":38.73,"h":38.82,"l":38.73,"n":6,"o":38.82,"t":"2026-10-21T13:30:00Z","v":318,"vw":38.791154},{"c":38.815,"h":38.815,"l":38.815,"n":3,"o":38.815,"t":"2026-10-21T14:00:00Z","v":112,"vw":38.815},{"c":38.41,"h":38.41,"l":38.41,"n":6,"o":38.41,"t":"2026-10-21T14:15:00Z","v":326,"vw":38.41},{"c":38.51,"h":38.75,"l":38.51,"n":26,"o":38.75,"t":"2026-10-21T14:45:00Z","v":634,"vw":38.59},{"c":38.655,"h":38.87,"l":38.655,"n":13,"o":38.87,"t":"2026-10-21T15:30:00Z","v":424,"vw":38.726667},{"c":38.63,"h":38.67,"l":38.63,"n":22,"o":38.67,"t":"2026-10-21T15:45:00Z","v":409,"vw":38.646529},{"c":38.58,"h":38.625,"l":38.48,"n":81,"o":38.625,"t":"2026-10-21T16:00:00Z","v":2390,"vw":38.533176},{"c":38.505,"h":38.545,"l":38.505,"n":19,"o":38.545,"t":"2026-10-21T16:15:00Z","v":562,"vw":38.525},{"c":38.66,"h":38.66,"l":38.59,"n":42,"o":38.59,"t":"2026-10-21T16:30:00Z","v":2022,"vw":38.64},{"c":38.57,"h":38.67,"l":38.56,"n":13,"o":38.59,"t":"2026-10-21T16:45:00Z","v":669,"vw":38.608},{"c":38.65,"h":38.7,"l":38.62,"n":60,"o":38.66,"t":"2026-10-21T17:00:00Z","v":2404,"vw":38.660856},{"c":38.54,"h":38.64,"l":38.54,"n":41,"o":38.64,"t":"2026-10-21T17:30:00Z","v":891,"vw":38.573333},{"c":38.585,"h":38.585,"l":38.585,"n":8,"o":38.585,"t":"2026-10-21T17:45:00Z","v":454,"vw":38.585},{"c":38.52,"h":38.52,"l":38.52,"n":17,"o":38.52,"t":"2026-10-21T18:00:00Z","v":313,"vw":38.52},{"c":38.575,"h":38.575,"l":38.575,"n":14,"o":38.575,"t":"2026-10-21T18:15:00Z","v":334,"vw":38.575},{"c":38.63,"h":38.63,"l":38.63,"n":4,"o":38.63,"t":"2026-10-21T18:30:00Z","v":117,"vw":38.63},{"c":38.44,"h":38.555,"l":38.44,"n":73,"o":38.555,"t":"2026-10-21T18:45:00Z","v":1396,"vw":38.47875},{"c":38.47,"h":38.47,"l":38.36,"n":34,"o":38.36,"t":"2026-10-21T19:00:00Z","v":1374,"vw":38.431875},{"c":38.56,"h":38.605,"l":38.43,"n":195,"o":38.51,"t":"2026-10-21T19:15:00Z","v":6763,"vw":38.505979},{"c":38.61,"h":38.61,"l":38.54,"n":46,"o":38.54,"t":"2026-10-21T19:30:00Z","v":1183,"vw":38.552857},{"c":38.65,"h":38.71,"l":38.605,"n":304,"o":38.605,"t":"2026-10-21T19:45:00Z","v":7876,"vw":38.664505},{"c":38.66,"h":38.66,"l":38.66,"n":7,"o":38.66,"t":"2026-10-21T20:00:00Z","v":13901,"vw":38.66},{"c":38.6,"h":38.6,"l":38.6,"n":11,"o":38.6,"t":"2026-10-22T12:45:00Z","v":995,"vw":38.6},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-22T13:00:00Z","v":985,"vw":38.6},{"c":39.14,"h":39.14,"l":38.74,"n":28,"o":38.74,"t":"2026-10-22T13:30:00Z","v":962,"vw":39.023529},{"c":39.16,"h":39.34,"l":38.75,"n":30,"o":39.18,"t":"2026-10-22T13:45:00Z","v":1701,"vw":39.053361},{"c":39.305,"h":39.47,"l":39.2,"n":26,"o":39.43,"t":"2026-10-22T14:00:00Z","v":804,"vw":39.344},{"c":39.355,"h":39.355,"l":39.31,"n":4,"o":39.31,"t":"2026-10-22T14:15:00Z","v":224,"vw":39.3325},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-10-22T14:30:00Z","v":200,"vw":39.32},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-22T14:45:00Z","v":100,"vw":39.18},{"c":39.24,"h":39.32,"l":39.18,"n":20,"o":39.32,"t":"2026-10-22T15:00:00Z","v":3035,"vw":39.298007},{"c":39.39,"h":39.43,"l":39.325,"n":34,"o":39.325,"t":"2026-10-22T15:15:00Z","v":1125,"vw":39.403571},{"c":39.195,"h":39.34,"l":39.0876,"n":18,"o":39.2,"t":"2026-10-22T15:30:00Z","v":951,"vw":39.173759},{"c":39.18,"h":39.18,"l":39.145,"n":23,"o":39.18,"t":"2026-10-22T15:45:00Z","v":489,"vw":39.17125},{"c":39.44,"h":39.44,"l":39.135,"n":160,"o":39.22,"t":"2026-10-22T16:00:00Z","v":7290,"vw":39.324262},{"c":39.45,"h":39.46,"l":39.36,"n":23,"o":39.36,"t":"2026-10-22T16:15:00Z","v":950,"vw":39.41},{"c":39.38,"h":39.39,"l":39.36,"n":5,"o":39.39,"t":"2026-10-22T16:30:00Z","v":314,"vw":39.376667},{"c":39.56,"h":39.575,"l":39.39,"n":78,"o":39.44,"t":"2026-10-22T16:45:00Z","v":2552,"vw":39.52341},{"c":39.51,"h":39.575,"l":39.51,"n":28,"o":39.575,"t":"2026-10-22T17:00:00Z","v":650,"vw":39.545},{"c":39.64,"h":39.65,"l":39.62,"n":42,"o":39.62,"t":"2026-10-22T17:15:00Z","v":1056,"vw":39.630753},{"c":39.51,"h":39.59,"l":39.51,"n":6,"o":39.59,"t":"2026-10-22T17:30:00Z","v":208,"vw":39.55},{"c":39.43,"h":39.5,"l":39.43,"n":33,"o":39.5,"t":"2026-10-22T17:45:00Z","v":589,"vw":39.4775},{"c":39.46,"h":39.515,"l":39.45,"n":10,"o":39.515,"t":"2026-10-22T18:00:00Z","v":347,"vw":39.475},{"c":39.5,"h":39.5,"l":39.45,"n":5,"o":39.45,"t":"2026-10-22T18:15:00Z","v":229,"vw":39.475},{"c":39.47,"h":39.55,"l":39.47,"n":44,"o":39.55,"t":"2026-10-22T18:30:00Z","v":1155,"vw":39.51},{"c":39.475,"h":39.475,"l":39.37,"n":11,"o":39.37,"t":"2026-10-22T18:45:00Z","v":273,"vw":39.4225},{"c":39.6,"h":39.6,"l":39.43,"n":52,"o":39.43,"t":"2026-10-22T19:00:00Z","v":1545,"vw":39.535714},{"c":39.29,"h":39.6,"l":39.29,"n":16,"o":39.6,"t":"2026-10-22T19:15:00Z","v":394,"vw":39.496667},{"c":39.49,"h":39.49,"l":39.31,"n":54,"o":39.31,"t":"2026-10-22T19:30:00Z","v":2110,"vw":39.431875},{"c":39.5,"h":39.54,"l":39.34,"n":399,"o":39.525,"t":"2026-10-22T19:45:00Z","v":13959,"vw":39.442523},{"c":39.47,"h":39.47,"l":39.47,"n":13,"o":39.47,"t":"2026-10-22T20:00:00Z","v":17823,"vw":39.47},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-22T20:15:00Z","v":100,"vw":39.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.0706814103979243,"strike":51.24242165332015,"iv":0.9417786041504941,"gamma":0.027870622361725984,"theta":-0.05232236892601513,"vega":0.030986215282637456,"rho":0.005296759302772416,"breakevenPct":32.53889805857126},{"delta":0.25,"premium":2.118489005601613,"strike":57.89516828953405,"iv":1.521335863293168,"gamma":0.01985761423759866,"theta":-0.09493647303972733,"vega":0.03513329798292918,"rho":0.00606730918804735,"breakevenPct":52.048789701382475},{"delta":0.3,"premium":2.45,"strike":55.27608039045312,"iv":1.4786286227961631,"gamma":0.022753729849910045,"theta":-0.09737934347285485,"vega":0.03822732057115547,"rho":0.007359385376412956,"breakevenPct":46.25305394084904},{"delta":0.35,"premium":2.45,"strike":48.365871909147934,"iv":1.1479296162870842,"gamma":0.030698723893050194,"theta":-0.08123046628538964,"vega":0.040833973814728156,"rho":0.008892830437879633,"breakevenPct":28.745558421960823},{"delta":0.4,"premium":1.8384807556764815,"strike":43.20141398728377,"iv":0.7070692080828571,"gamma":0.08334508501937067,"theta":-0.05343072986532567,"vega":0.042752839309001936,"rho":0.010716351192659264,"breakevenPct":14.111717109096158},{"delta":0.45,"premium":0.8243309916047831,"strike":39.916482031904735,"iv":0.21200857024420117,"gamma":0.1688435075323121,"theta":-0.01789207439431904,"vega":0.04361099436353478,"rho":0.01271588312330759,"breakevenPct":3.2196934976172344},{"delta":0.5,"premium":1.6783728929397177,"strike":38.95688438995538,"iv":0.2457797556279634,"gamma":0.1536564059712213,"theta":-0.017234819275844197,"vega":0.04019402181045419,"rho":0.013672122617721268,"breakevenPct":2.9522606609959263},{"delta":0.55,"premium":2.5324147942746533,"strike":37.997286748006005,"iv":0.2795509410117257,"gamma":0.1384693044101305,"theta":-0.01657756415736935,"vega":0.0367770492573736,"rho":0.014628362112134948,"breakevenPct":2.684827824374618},{"delta":0.6,"premium":3.386456695609587,"strike":37.037689106056646,"iv":0.31332212639548784,"gamma":0.12328220284903976,"theta":-0.015920309038894506,"vega":0.03336007670429302,"rho":0.015584601606548624,"breakevenPct":2.4173949877533105},{"delta":0.65,"premium":4.240498596944523,"strike":36.078091464107274,"iv":0.3470933117792501,"gamma":0.10809510128794897,"theta":-0.015263053920419663,"vega":0.02994310415121243,"rho":0.0165408411009623,"breakevenPct":2.149962151132002},{"delta":0.7,"premium":5.094540498279457,"strike":35.118493822157916,"iv":0.3808644971630123,"gamma":0.09290799972685822,"theta":-0.01460579880194482,"vega":0.02652613159813185,"rho":0.01749708059537598,"breakevenPct":1.8825293145106943},{"delta":0.75,"premium":5.948582399614392,"strike":34.15889618020855,"iv":0.4146356825467745,"gamma":0.07772089816576741,"theta":-0.013948543683469976,"vega":0.02310915904505126,"rho":0.018453320089789657,"breakevenPct":1.615096477889386},{"delta":0.8,"premium":6.802624300949328,"strike":33.199298538259185,"iv":0.4484068679305368,"gamma":0.06253379660467663,"theta":-0.013291288564995129,"vega":0.019692186491970673,"rho":0.01940955958420334,"breakevenPct":1.3476636412680776},{"delta":0.85,"premium":7.656666202284262,"strike":32.23970089630982,"iv":0.48217805331429897,"gamma":0.04734669504358588,"theta":-0.012634033446520287,"vega":0.01627521393889009,"rho":0.020365799078617013,"breakevenPct":1.08023080464677},{"delta":0.9,"premium":8.510708103619198,"strike":31.280103254360455,"iv":0.5159492386980613,"gamma":0.032159593482495086,"theta":-0.011976778328045442,"vega":0.012858241385809502,"rho":0.021322038573030694,"breakevenPct":0.8127979680254618}],"put":[{"delta":0.15,"premium":2.45,"strike":25.075605333017673,"iv":2.1966170397148588,"gamma":0.010265176011785164,"theta":-0.09328900322808527,"vega":0.025615870011690006,"rho":-0.006693354572430053,"breakevenPct":42.67644962498689},{"delta":0.2,"premium":2.369225766901123,"strike":30.283418361750446,"iv":1.5304201291675226,"gamma":0.01727618900675237,"theta":-0.08083940598932439,"vega":0.03109623262766919,"rho":-0.008228215135215607,"breakevenPct":29.277444654549466},{"delta":0.25,"premium":1.1931385475427627,"strike":35.50190611206795,"iv":0.6458470514517665,"gamma":0.04327053939108509,"theta":-0.03674598293027011,"vega":0.03425873933794764,"rho":-0.008973275131369089,"breakevenPct":13.076342628514851},{"delta":0.3,"premium":1.5014162587656017,"strike":36.422138085867466,"iv":0.6281205679305377,"gamma":0.04753188566950467,"theta":-0.03749353143062401,"vega":0.0363334653326392,"rho":-0.010797391520166495,"breakevenPct":11.525913789962333},{"delta":0.35,"premium":1.809693969988441,"strike":37.34237005966699,"iv":0.6103940844093089,"gamma":0.05179323194792425,"theta":-0.03824107993097792,"vega":0.03840819132733077,"rho":-0.012621507908963901,"breakevenPct":9.975484951409813},{"delta":0.4,"premium":2.11797168121128,"strike":38.26260203346651,"iv":0.59266760088808,"gamma":0.05605457822634383,"theta":-0.03898862843133182,"vega":0.04048291732202233,"rho":-0.01444562429776131,"breakevenPct":8.425056112857291},{"delta":0.45,"premium":2.4262493924341193,"strike":39.182834007266024,"iv":0.5749411173668513,"gamma":0.06031592450476342,"theta":-0.03973617693168573,"vega":0.0425576433167139,"rho":-0.016269740686558717,"breakevenPct":6.874627274304772},{"delta":0.5,"premium":2.767018655403027,"strike":40.09855684618092,"iv":0.5587939457937346,"gamma":0.06381418514607533,"theta":-0.04013192537838789,"vega":0.044177261527631115,"rho":-0.018117432539312882,"breakevenPct":5.417942257973414},{"delta":0.55,"premium":3.36539950721577,"strike":40.97852868708201,"iv":0.5551684618092221,"gamma":0.06126226680746216,"theta":-0.03773840197113692,"vega":0.04218852516719465,"rho":-0.020152044142009943,"breakevenPct":4.704511832109848},{"delta":0.6,"premium":3.963780359028511,"strike":41.858500527983104,"iv":0.5515429778247096,"gamma":0.058710348468849,"theta":-0.035344878563885955,"vega":0.04019978880675819,"rho":-0.022186655744706997,"breakevenPct":3.991081406246283},{"delta":0.65,"premium":4.5621612108412535,"strike":42.738472368884196,"iv":0.5479174938401971,"gamma":0.05615843013023583,"theta":-0.032951355156634984,"vega":0.03821105244632172,"rho":-0.024221267347404058,"breakevenPct":3.2776509803827167},{"delta":0.7,"premium":5.160542062653994,"strike":43.61844420978529,"iv":0.5442920098556846,"gamma":0.053606511791622666,"theta":-0.03055783174938402,"vega":0.03622231608588525,"rho":-0.026255878950101112,"breakevenPct":2.5642205545191517},{"delta":0.75,"premium":5.758922914466737,"strike":44.49841605068638,"iv":0.5406665258711721,"gamma":0.0510545934530095,"theta":-0.02816430834213305,"vega":0.034233579725448784,"rho":-0.028290490552798177,"breakevenPct":1.8507901286555852},{"delta":0.8,"premium":7.748669796557124,"strike":46.682316118935844,"iv":0.6084161189358374,"gamma":0.04266885758998433,"theta":-0.02777574334898279,"vega":0.03098028169014084,"rho":-0.031407260175460104,"breakevenPct":1.358889479658685},{"delta":0.85,"premium":12.688888888888878,"strike":51.688888888888876,"iv":0.8128448888888884,"gamma":0.026196444444444463,"theta":-0.03111866666666666,"vega":0.025921777777777783,"rho":-0.03683508371593723,"breakevenPct":1.1907778059285505}]},"raw":{"call":[{"delta":0.2,"premium":1.0706814103979243,"strike":51.24242165332015,"iv":0.9417786041504941,"gamma":0.027870622361725984,"theta":-0.05232236892601513,"vega":0.030986215282637456,"rho":0.005296759302772416,"breakevenPct":32.53889805857126},{"delta":0.25,"premium":2.118489005601613,"strike":57.89516828953405,"iv":1.521335863293168,"gamma":0.01985761423759866,"theta":-0.09493647303972733,"vega":0.03513329798292918,"rho":0.00606730918804735,"breakevenPct":52.048789701382475},{"delta":0.3,"premium":2.45,"strike":55.27608039045312,"iv":1.4786286227961631,"gamma":0.022753729849910045,"theta":-0.09737934347285485,"vega":0.03822732057115547,"rho":0.007359385376412956,"breakevenPct":46.25305394084904},{"delta":0.35,"premium":2.45,"strike":48.365871909147934,"iv":1.1479296162870842,"gamma":0.030698723893050194,"theta":-0.08123046628538964,"vega":0.040833973814728156,"rho":0.008892830437879633,"breakevenPct":28.745558421960823},{"delta":0.4,"premium":1.8384807556764815,"strike":43.20141398728377,"iv":0.7070692080828571,"gamma":0.08334508501937067,"theta":-0.05343072986532567,"vega":0.042752839309001936,"rho":0.010716351192659264,"breakevenPct":14.111717109096158},{"delta":0.45,"premium":0.8243309916047831,"strike":39.916482031904735,"iv":0.21200857024420117,"gamma":0.1688435075323121,"theta":-0.01789207439431904,"vega":0.04361099436353478,"rho":0.01271588312330759,"breakevenPct":3.2196934976172344},{"delta":0.5,"premium":1.6783728929397177,"strike":38.95688438995538,"iv":0.2457797556279634,"gamma":0.1536564059712213,"theta":-0.017234819275844197,"vega":0.04019402181045419,"rho":0.013672122617721268,"breakevenPct":2.9522606609959263},{"delta":0.55,"premium":2.5324147942746533,"strike":37.997286748006005,"iv":0.2795509410117257,"gamma":0.1384693044101305,"theta":-0.01657756415736935,"vega":0.0367770492573736,"rho":0.014628362112134948,"breakevenPct":2.684827824374618},{"delta":0.6,"premium":3.386456695609587,"strike":37.037689106056646,"iv":0.31332212639548784,"gamma":0.12328220284903976,"theta":-0.015920309038894506,"vega":0.03336007670429302,"rho":0.015584601606548624,"breakevenPct":2.4173949877533105},{"delta":0.65,"premium":4.240498596944523,"strike":36.078091464107274,"iv":0.3470933117792501,"gamma":0.10809510128794897,"theta":-0.015263053920419663,"vega":0.02994310415121243,"rho":0.0165408411009623,"breakevenPct":2.149962151132002},{"delta":0.7,"premium":5.094540498279457,"strike":35.118493822157916,"iv":0.3808644971630123,"gamma":0.09290799972685822,"theta":-0.01460579880194482,"vega":0.02652613159813185,"rho":0.01749708059537598,"breakevenPct":1.8825293145106943},{"delta":0.75,"premium":5.948582399614392,"strike":34.15889618020855,"iv":0.4146356825467745,"gamma":0.07772089816576741,"theta":-0.013948543683469976,"vega":0.02310915904505126,"rho":0.018453320089789657,"breakevenPct":1.615096477889386},{"delta":0.8,"premium":6.802624300949328,"strike":33.199298538259185,"iv":0.4484068679305368,"gamma":0.06253379660467663,"theta":-0.013291288564995129,"vega":0.019692186491970673,"rho":0.01940955958420334,"breakevenPct":1.3476636412680776},{"delta":0.85,"premium":7.656666202284262,"strike":32.23970089630982,"iv":0.48217805331429897,"gamma":0.04734669504358588,"theta":-0.012634033446520287,"vega":0.01627521393889009,"rho":0.020365799078617013,"breakevenPct":1.08023080464677},{"delta":0.9,"premium":8.510708103619198,"strike":31.280103254360455,"iv":0.5159492386980613,"gamma":0.032159593482495086,"theta":-0.011976778328045442,"vega":0.012858241385809502,"rho":0.021322038573030694,"breakevenPct":0.8127979680254618}],"put":[{"delta":0.15,"premium":2.45,"strike":25.075605333017673,"iv":2.1966170397148588,"gamma":0.010265176011785164,"theta":-0.09328900322808527,"vega":0.025615870011690006,"rho":-0.006693354572430053,"breakevenPct":42.67644962498689},{"delta":0.2,"premium":2.369225766901123,"strike":30.283418361750446,"iv":1.5304201291675226,"gamma":0.01727618900675237,"theta":-0.08083940598932439,"vega":0.03109623262766919,"rho":-0.008228215135215607,"breakevenPct":29.277444654549466},{"delta":0.25,"premium":1.1931385475427627,"strike":35.50190611206795,"iv":0.6458470514517665,"gamma":0.04327053939108509,"theta":-0.03674598293027011,"vega":0.03425873933794764,"rho":-0.008973275131369089,"breakevenPct":13.076342628514851},{"delta":0.3,"premium":1.5014162587656017,"strike":36.422138085867466,"iv":0.6281205679305377,"gamma":0.04753188566950467,"theta":-0.03749353143062401,"vega":0.0363334653326392,"rho":-0.010797391520166495,"breakevenPct":11.525913789962333},{"delta":0.35,"premium":1.809693969988441,"strike":37.34237005966699,"iv":0.6103940844093089,"gamma":0.05179323194792425,"theta":-0.03824107993097792,"vega":0.03840819132733077,"rho":-0.012621507908963901,"breakevenPct":9.975484951409813},{"delta":0.4,"premium":2.11797168121128,"strike":38.26260203346651,"iv":0.59266760088808,"gamma":0.05605457822634383,"theta":-0.03898862843133182,"vega":0.04048291732202233,"rho":-0.01444562429776131,"breakevenPct":8.425056112857291},{"delta":0.45,"premium":2.4262493924341193,"strike":39.182834007266024,"iv":0.5749411173668513,"gamma":0.06031592450476342,"theta":-0.03973617693168573,"vega":0.0425576433167139,"rho":-0.016269740686558717,"breakevenPct":6.874627274304772},{"delta":0.5,"premium":2.767018655403027,"strike":40.09855684618092,"iv":0.5587939457937346,"gamma":0.06381418514607533,"theta":-0.04013192537838789,"vega":0.044177261527631115,"rho":-0.018117432539312882,"breakevenPct":5.417942257973414},{"delta":0.55,"premium":3.36539950721577,"strike":40.97852868708201,"iv":0.5551684618092221,"gamma":0.06126226680746216,"theta":-0.03773840197113692,"vega":0.04218852516719465,"rho":-0.020152044142009943,"breakevenPct":4.704511832109848},{"delta":0.6,"premium":3.963780359028511,"strike":41.858500527983104,"iv":0.5515429778247096,"gamma":0.058710348468849,"theta":-0.035344878563885955,"vega":0.04019978880675819,"rho":-0.022186655744706997,"breakevenPct":3.991081406246283},{"delta":0.65,"premium":4.5621612108412535,"strike":42.738472368884196,"iv":0.5479174938401971,"gamma":0.05615843013023583,"theta":-0.032951355156634984,"vega":0.03821105244632172,"rho":-0.024221267347404058,"breakevenPct":3.2776509803827167},{"delta":0.7,"premium":5.160542062653994,"strike":43.61844420978529,"iv":0.5442920098556846,"gamma":0.053606511791622666,"theta":-0.03055783174938402,"vega":0.03622231608588525,"rho":-0.026255878950101112,"breakevenPct":2.5642205545191517},{"delta":0.75,"premium":5.758922914466737,"strike":44.49841605068638,"iv":0.5406665258711721,"gamma":0.0510545934530095,"theta":-0.02816430834213305,"vega":0.034233579725448784,"rho":-0.028290490552798177,"breakevenPct":1.8507901286555852},{"delta":0.8,"premium":7.748669796557124,"strike":46.682316118935844,"iv":0.6084161189358374,"gamma":0.04266885758998433,"theta":-0.02777574334898279,"vega":0.03098028169014084,"rho":-0.031407260175460104,"breakevenPct":1.358889479658685},{"delta":0.85,"premium":12.688888888888878,"strike":51.688888888888876,"iv":0.8128448888888884,"gamma":0.026196444444444463,"theta":-0.03111866666666666,"vega":0.025921777777777783,"rho":-0.03683508371593723,"breakevenPct":1.1907778059285505}]}},"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"}}