{"symbol":"BSRR","url":"https://intraalpha.com/companies/BSRR","capturedAt":"2026-10-22T23:23:10.611Z","state":"ready","quote":{"symbol":"BSRR","last_price":40.41,"prev_close":39.65,"regular_close":40.41,"change":0.76,"change_pct":1.9168,"regular_change":0.76,"regular_change_pct":1.9168,"extended_change":0,"extended_change_pct":0,"bid":28.5,"ask":65.05,"bid_size":100,"ask_size":200,"volume":135339,"vwap":40.397294,"open":39.67,"high":40.825,"low":39.6601,"close":40.41,"trade_count":3145,"last_trade_at":"2026-10-22T20:00:00.467861434Z","last_quote_at":"2026-10-22T20:04:26.997217527Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:07.017319544-04:00","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":"BSRR","fetched_at":"2026-10-22T23:23:10.190238+00:00","name":"Sierra Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Sierra Bancorp is the bank holding company for Bank of the Sierra that provides retail and business banking services to individuals and businesses in California. The company is headquartered in Porterville, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":513999000,"ebitda":null,"pe_ratio":11.63,"peg_ratio":1.432,"book_value":28.69,"dividend_per_share":1.04,"dividend_yield":0.0261,"eps":3.41,"revenue_ttm":151831000,"gross_profit_ttm":151831000,"profit_margin":0.297,"operating_margin_ttm":0.361,"return_on_assets_ttm":0.012,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":-0.013,"quarterly_revenue_growth":-0.032,"analyst_target_price":43,"analyst_number":0,"beta":0.753,"fifty_two_week_high":42.84,"fifty_two_week_low":25.85,"fifty_day_ma":39.94,"two_hundred_day_ma":37.97,"shares_outstanding":12963400,"forward_pe":11.44,"price_to_sales":3.385,"price_to_book":1.392,"ev_to_revenue":5.18,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:10.190238+00:00"},"optionObservedAt":"2026-10-22T19:58:19.584Z","bars":[{"c":39.18,"h":39.18,"l":39.18,"n":8,"o":39.18,"t":"2026-10-15T13:30:00Z","v":208,"vw":39.18},{"c":39.385,"h":39.385,"l":38.9799,"n":10,"o":39.385,"t":"2026-10-15T13:50:00Z","v":972,"vw":39.283725},{"c":39.215,"h":39.22,"l":39.2,"n":16,"o":39.2,"t":"2026-10-15T14:00:00Z","v":471,"vw":39.21375},{"c":39.23,"h":39.44,"l":39.23,"n":39,"o":39.345,"t":"2026-10-15T14:10:00Z","v":1354,"vw":39.355294},{"c":39.54,"h":39.54,"l":39.54,"n":26,"o":39.54,"t":"2026-10-15T14:30:00Z","v":467,"vw":39.54},{"c":39.66,"h":39.66,"l":39.58,"n":32,"o":39.58,"t":"2026-10-15T14:35:00Z","v":1793,"vw":39.637032},{"c":39.53,"h":39.53,"l":39.53,"n":5,"o":39.53,"t":"2026-10-15T14:45:00Z","v":107,"vw":39.53},{"c":39.23,"h":39.44,"l":39.23,"n":33,"o":39.44,"t":"2026-10-15T14:50:00Z","v":1600,"vw":39.37028},{"c":38.81,"h":39.13,"l":38.81,"n":55,"o":39.13,"t":"2026-10-15T15:10:00Z","v":2614,"vw":39.085695},{"c":38.74,"h":38.74,"l":38.74,"n":2,"o":38.74,"t":"2026-10-15T15:20:00Z","v":101,"vw":38.74},{"c":39.245,"h":39.245,"l":38.99,"n":61,"o":39.2,"t":"2026-10-15T15:45:00Z","v":3814,"vw":39.217486},{"c":38.95,"h":39.11,"l":38.95,"n":17,"o":39.11,"t":"2026-10-15T16:05:00Z","v":862,"vw":39.086912},{"c":38.97,"h":38.97,"l":38.97,"n":9,"o":38.97,"t":"2026-10-15T16:20:00Z","v":206,"vw":38.97},{"c":39.405,"h":39.415,"l":39.11,"n":51,"o":39.11,"t":"2026-10-15T16:30:00Z","v":4264,"vw":39.255323},{"c":39.33,"h":39.33,"l":39.33,"n":12,"o":39.33,"t":"2026-10-15T16:50:00Z","v":685,"vw":39.33},{"c":39.2415,"h":39.2415,"l":39.2415,"n":5,"o":39.2415,"t":"2026-10-15T17:05:00Z","v":107,"vw":39.2415},{"c":39.3397,"h":39.3397,"l":39.3397,"n":2,"o":39.3397,"t":"2026-10-15T17:10:00Z","v":102,"vw":39.3397},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-15T17:15:00Z","v":100,"vw":39.33},{"c":39.34,"h":39.34,"l":39.34,"n":16,"o":39.34,"t":"2026-10-15T17:25:00Z","v":285,"vw":39.34},{"c":39.33,"h":39.33,"l":39.28,"n":22,"o":39.28,"t":"2026-10-15T17:45:00Z","v":1671,"vw":39.31419},{"c":39.2,"h":39.2,"l":39.2,"n":3,"o":39.2,"t":"2026-10-15T17:50:00Z","v":135,"vw":39.2},{"c":39.19,"h":39.19,"l":39.19,"n":16,"o":39.19,"t":"2026-10-15T18:00:00Z","v":418,"vw":39.19},{"c":39.25,"h":39.25,"l":39.23,"n":27,"o":39.24,"t":"2026-10-15T18:10:00Z","v":1527,"vw":39.245976},{"c":39.305,"h":39.305,"l":39.305,"n":7,"o":39.305,"t":"2026-10-15T18:25:00Z","v":208,"vw":39.305},{"c":39.305,"h":39.3424,"l":39.22,"n":13,"o":39.3424,"t":"2026-10-15T18:40:00Z","v":499,"vw":39.286862},{"c":39.135,"h":39.32,"l":39.135,"n":40,"o":39.28,"t":"2026-10-15T18:45:00Z","v":1344,"vw":39.264973},{"c":39.3099,"h":39.3099,"l":39.17,"n":11,"o":39.17,"t":"2026-10-15T18:55:00Z","v":372,"vw":39.22479},{"c":39.13,"h":39.13,"l":39.13,"n":9,"o":39.13,"t":"2026-10-15T19:10:00Z","v":162,"vw":39.13},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-15T19:15:00Z","v":120,"vw":39.14},{"c":39.08,"h":39.15,"l":39.08,"n":18,"o":39.15,"t":"2026-10-15T19:40:00Z","v":672,"vw":39.126667},{"c":39.12,"h":39.21,"l":39.12,"n":100,"o":39.16,"t":"2026-10-15T19:50:00Z","v":3958,"vw":39.142075},{"c":39.14,"h":39.21,"l":39.055,"n":147,"o":39.14,"t":"2026-10-15T19:55:00Z","v":6891,"vw":39.134278},{"c":39.15,"h":39.15,"l":39.15,"n":5,"o":39.15,"t":"2026-10-15T20:00:00Z","v":7754,"vw":39.15},{"c":39.18,"h":39.25,"l":39.18,"n":13,"o":39.23,"t":"2026-10-16T13:30:00Z","v":1791,"vw":39.240904},{"c":39.75,"h":39.75,"l":39.335,"n":52,"o":39.45,"t":"2026-10-16T13:35:00Z","v":3238,"vw":39.52641},{"c":39.9,"h":39.9,"l":39.43,"n":33,"o":39.68,"t":"2026-10-16T13:40:00Z","v":4049,"vw":39.672493},{"c":39.88,"h":39.89,"l":39.6,"n":57,"o":39.63,"t":"2026-10-16T13:50:00Z","v":3356,"vw":39.770965},{"c":39.85,"h":39.95,"l":39.81,"n":26,"o":39.9,"t":"2026-10-16T13:55:00Z","v":3126,"vw":39.869368},{"c":39.8,"h":39.8,"l":39.8,"n":5,"o":39.8,"t":"2026-10-16T14:00:00Z","v":498,"vw":39.8},{"c":39.9,"h":40.115,"l":39.65,"n":34,"o":39.9,"t":"2026-10-16T14:05:00Z","v":3811,"vw":39.815313},{"c":39.9,"h":39.9,"l":39.9,"n":11,"o":39.9,"t":"2026-10-16T14:10:00Z","v":675,"vw":39.9},{"c":39.94,"h":40.05,"l":39.76,"n":31,"o":39.79,"t":"2026-10-16T14:15:00Z","v":2293,"vw":39.936733},{"c":40.01,"h":40.01,"l":40.01,"n":30,"o":40.01,"t":"2026-10-16T14:30:00Z","v":938,"vw":40.01},{"c":39.975,"h":39.975,"l":39.975,"n":2,"o":39.975,"t":"2026-10-16T14:35:00Z","v":136,"vw":39.975},{"c":39.85,"h":39.88,"l":39.85,"n":22,"o":39.88,"t":"2026-10-16T14:50:00Z","v":699,"vw":39.8575},{"c":40.02,"h":40.02,"l":40.02,"n":16,"o":40.02,"t":"2026-10-16T15:15:00Z","v":210,"vw":40.02},{"c":39.77,"h":39.89,"l":39.77,"n":23,"o":39.89,"t":"2026-10-16T15:35:00Z","v":637,"vw":39.866},{"c":39.78,"h":39.78,"l":39.78,"n":14,"o":39.78,"t":"2026-10-16T15:45:00Z","v":661,"vw":39.78},{"c":39.6,"h":39.6,"l":39.6,"n":3,"o":39.6,"t":"2026-10-16T16:00:00Z","v":106,"vw":39.6},{"c":39.52,"h":39.52,"l":39.52,"n":9,"o":39.52,"t":"2026-10-16T16:10:00Z","v":217,"vw":39.52},{"c":39.56,"h":39.56,"l":39.43,"n":27,"o":39.49,"t":"2026-10-16T16:15:00Z","v":1468,"vw":39.523637},{"c":39.76,"h":39.76,"l":39.47,"n":64,"o":39.48,"t":"2026-10-16T16:25:00Z","v":4510,"vw":39.623651},{"c":39.56,"h":39.56,"l":39.45,"n":33,"o":39.45,"t":"2026-10-16T16:45:00Z","v":2792,"vw":39.512273},{"c":39.59,"h":39.59,"l":39.59,"n":8,"o":39.59,"t":"2026-10-16T17:05:00Z","v":125,"vw":39.59},{"c":39.57,"h":39.62,"l":39.57,"n":36,"o":39.62,"t":"2026-10-16T17:15:00Z","v":966,"vw":39.581844},{"c":39.535,"h":39.535,"l":39.535,"n":10,"o":39.535,"t":"2026-10-16T17:20:00Z","v":214,"vw":39.535},{"c":39.68,"h":39.68,"l":39.68,"n":5,"o":39.68,"t":"2026-10-16T17:25:00Z","v":116,"vw":39.68},{"c":39.655,"h":39.73,"l":39.55,"n":26,"o":39.65,"t":"2026-10-16T17:30:00Z","v":1632,"vw":39.641018},{"c":39.64,"h":39.64,"l":39.64,"n":5,"o":39.64,"t":"2026-10-16T17:35:00Z","v":199,"vw":39.64},{"c":39.635,"h":39.635,"l":39.635,"n":1,"o":39.635,"t":"2026-10-16T17:45:00Z","v":100,"vw":39.635},{"c":39.48,"h":39.6,"l":39.47,"n":44,"o":39.6,"t":"2026-10-16T17:55:00Z","v":2016,"vw":39.568667},{"c":39.475,"h":39.475,"l":39.475,"n":1,"o":39.475,"t":"2026-10-16T18:05:00Z","v":100,"vw":39.475},{"c":39.625,"h":39.625,"l":39.625,"n":4,"o":39.625,"t":"2026-10-16T18:10:00Z","v":295,"vw":39.625},{"c":39.635,"h":39.635,"l":39.635,"n":2,"o":39.635,"t":"2026-10-16T18:25:00Z","v":160,"vw":39.635},{"c":39.74,"h":39.895,"l":39.73,"n":52,"o":39.73,"t":"2026-10-16T18:35:00Z","v":3253,"vw":39.745938},{"c":39.62,"h":39.85,"l":39.62,"n":35,"o":39.72,"t":"2026-10-16T18:40:00Z","v":1832,"vw":39.691319},{"c":39.66,"h":39.66,"l":39.66,"n":6,"o":39.66,"t":"2026-10-16T18:50:00Z","v":259,"vw":39.66},{"c":39.82,"h":39.82,"l":39.82,"n":4,"o":39.82,"t":"2026-10-16T19:10:00Z","v":370,"vw":39.82},{"c":39.76,"h":39.78,"l":39.76,"n":11,"o":39.78,"t":"2026-10-16T19:15:00Z","v":327,"vw":39.77},{"c":39.68,"h":39.68,"l":39.68,"n":17,"o":39.68,"t":"2026-10-16T19:20:00Z","v":414,"vw":39.68},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-16T19:30:00Z","v":112,"vw":39.54},{"c":39.45,"h":39.455,"l":39.385,"n":38,"o":39.455,"t":"2026-10-16T19:40:00Z","v":911,"vw":39.43},{"c":39.545,"h":39.73,"l":39.545,"n":64,"o":39.6,"t":"2026-10-16T19:45:00Z","v":2507,"vw":39.642751},{"c":39.83,"h":39.83,"l":39.65,"n":105,"o":39.65,"t":"2026-10-16T19:50:00Z","v":4401,"vw":39.71881},{"c":39.7,"h":39.84,"l":39.59,"n":184,"o":39.7,"t":"2026-10-16T19:55:00Z","v":3799,"vw":39.662453},{"c":39.59,"h":39.59,"l":39.59,"n":5,"o":39.59,"t":"2026-10-16T20:00:00Z","v":10871,"vw":39.59},{"c":39.495,"h":39.495,"l":39.495,"n":7,"o":39.495,"t":"2026-10-19T13:40:00Z","v":1008,"vw":39.495},{"c":39.495,"h":39.495,"l":39.495,"n":7,"o":39.495,"t":"2026-10-19T13:45:00Z","v":128,"vw":39.495},{"c":39.74,"h":39.75,"l":39.54,"n":34,"o":39.75,"t":"2026-10-19T14:25:00Z","v":1223,"vw":39.711831},{"c":39.56,"h":39.82,"l":39.56,"n":33,"o":39.6034,"t":"2026-10-19T14:30:00Z","v":3011,"vw":39.686922},{"c":39.47,"h":39.55,"l":39.47,"n":28,"o":39.55,"t":"2026-10-19T14:35:00Z","v":1263,"vw":39.51},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-10-19T14:55:00Z","v":161,"vw":39.36},{"c":39.47,"h":39.77,"l":39.47,"n":32,"o":39.77,"t":"2026-10-19T15:30:00Z","v":2326,"vw":39.555232},{"c":39.59,"h":39.76,"l":39.59,"n":30,"o":39.64,"t":"2026-10-19T15:40:00Z","v":1902,"vw":39.655},{"c":39.52,"h":39.52,"l":39.52,"n":9,"o":39.52,"t":"2026-10-19T15:50:00Z","v":499,"vw":39.52},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-19T16:00:00Z","v":100,"vw":39.69},{"c":39.44,"h":39.44,"l":39.44,"n":10,"o":39.44,"t":"2026-10-19T16:10:00Z","v":390,"vw":39.44},{"c":39.47,"h":39.47,"l":39.47,"n":4,"o":39.47,"t":"2026-10-19T16:15:00Z","v":523,"vw":39.47},{"c":39.37,"h":39.37,"l":39.37,"n":6,"o":39.37,"t":"2026-10-19T16:30:00Z","v":235,"vw":39.37},{"c":39.36,"h":39.38,"l":39.36,"n":21,"o":39.38,"t":"2026-10-19T16:35:00Z","v":1214,"vw":39.363321},{"c":39.536,"h":39.536,"l":39.536,"n":1,"o":39.536,"t":"2026-10-19T16:40:00Z","v":220,"vw":39.536},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-10-19T16:50:00Z","v":147,"vw":39.36},{"c":39.26,"h":39.26,"l":39.26,"n":6,"o":39.26,"t":"2026-10-19T17:15:00Z","v":205,"vw":39.26},{"c":39.41,"h":39.41,"l":39.41,"n":4,"o":39.41,"t":"2026-10-19T17:30:00Z","v":107,"vw":39.41},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-10-19T17:35:00Z","v":109,"vw":39.28},{"c":39.33,"h":39.33,"l":39.33,"n":7,"o":39.33,"t":"2026-10-19T17:40:00Z","v":131,"vw":39.33},{"c":39.29,"h":39.3,"l":39.29,"n":19,"o":39.3,"t":"2026-10-19T17:45:00Z","v":496,"vw":39.293484},{"c":39.25,"h":39.25,"l":39.25,"n":18,"o":39.25,"t":"2026-10-19T18:10:00Z","v":328,"vw":39.25},{"c":39.3419,"h":39.3419,"l":39.3419,"n":2,"o":39.3419,"t":"2026-10-19T18:15:00Z","v":101,"vw":39.3419},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-19T18:25:00Z","v":100,"vw":39.24},{"c":39.2333,"h":39.2333,"l":39.2333,"n":7,"o":39.2333,"t":"2026-10-19T18:45:00Z","v":284,"vw":39.2333},{"c":39.295,"h":39.37,"l":39.27,"n":17,"o":39.27,"t":"2026-10-19T18:50:00Z","v":1366,"vw":39.318065},{"c":39.36,"h":39.41,"l":39.35,"n":48,"o":39.35,"t":"2026-10-19T18:55:00Z","v":1738,"vw":39.375246},{"c":39.29,"h":39.29,"l":39.29,"n":26,"o":39.29,"t":"2026-10-19T19:00:00Z","v":503,"vw":39.29},{"c":39.395,"h":39.395,"l":39.395,"n":7,"o":39.395,"t":"2026-10-19T19:10:00Z","v":152,"vw":39.395},{"c":39.48,"h":39.5,"l":39.4,"n":22,"o":39.49,"t":"2026-10-19T19:15:00Z","v":615,"vw":39.463178},{"c":39.4,"h":39.4,"l":39.2701,"n":21,"o":39.2701,"t":"2026-10-19T19:25:00Z","v":421,"vw":39.313545},{"c":39.275,"h":39.275,"l":39.275,"n":9,"o":39.275,"t":"2026-10-19T19:40:00Z","v":115,"vw":39.275},{"c":39,"h":39.16,"l":39,"n":38,"o":39.16,"t":"2026-10-19T19:45:00Z","v":479,"vw":39.10066},{"c":39.3,"h":39.3,"l":39.11,"n":165,"o":39.14,"t":"2026-10-19T19:55:00Z","v":4997,"vw":39.196569},{"c":39.23,"h":39.23,"l":39.23,"n":6,"o":39.23,"t":"2026-10-19T20:00:00Z","v":8736,"vw":39.23},{"c":39.4,"h":39.41,"l":39.37,"n":60,"o":39.37,"t":"2026-10-20T13:30:00Z","v":2057,"vw":39.396263},{"c":39.99,"h":39.99,"l":39.99,"n":16,"o":39.99,"t":"2026-10-20T13:35:00Z","v":909,"vw":39.99},{"c":39.97,"h":40.688,"l":39.6001,"n":71,"o":40.38,"t":"2026-10-20T13:40:00Z","v":2876,"vw":40.096933},{"c":40,"h":40,"l":40,"n":10,"o":40,"t":"2026-10-20T13:50:00Z","v":228,"vw":40},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-10-20T14:20:00Z","v":196,"vw":40},{"c":39.96,"h":40.42,"l":39.96,"n":108,"o":40.27,"t":"2026-10-20T14:25:00Z","v":5527,"vw":40.263008},{"c":40.35,"h":40.35,"l":40.34,"n":11,"o":40.34,"t":"2026-10-20T14:30:00Z","v":572,"vw":40.345},{"c":40.1,"h":40.35,"l":39.94,"n":79,"o":40.17,"t":"2026-10-20T14:35:00Z","v":8236,"vw":40.113555},{"c":40.19,"h":40.25,"l":40.19,"n":13,"o":40.25,"t":"2026-10-20T14:45:00Z","v":258,"vw":40.22},{"c":40.03,"h":40.12,"l":40.03,"n":13,"o":40.12,"t":"2026-10-20T14:50:00Z","v":729,"vw":40.101457},{"c":39.99,"h":40.01,"l":39.99,"n":34,"o":40.01,"t":"2026-10-20T15:00:00Z","v":963,"vw":40.006667},{"c":39.8,"h":39.8,"l":39.8,"n":17,"o":39.8,"t":"2026-10-20T15:10:00Z","v":692,"vw":39.8},{"c":39.77,"h":39.77,"l":39.77,"n":8,"o":39.77,"t":"2026-10-20T15:30:00Z","v":148,"vw":39.77},{"c":39.6092,"h":39.78,"l":39.6092,"n":6,"o":39.78,"t":"2026-10-20T15:35:00Z","v":488,"vw":39.650757},{"c":40,"h":40,"l":39.79,"n":31,"o":39.79,"t":"2026-10-20T15:40:00Z","v":2016,"vw":39.953296},{"c":39.85,"h":39.85,"l":39.85,"n":9,"o":39.85,"t":"2026-10-20T15:45:00Z","v":540,"vw":39.85},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-20T15:55:00Z","v":106,"vw":39.88},{"c":39.72,"h":39.72,"l":39.56,"n":22,"o":39.66,"t":"2026-10-20T16:20:00Z","v":2123,"vw":39.680556},{"c":39.75,"h":39.79,"l":39.75,"n":6,"o":39.79,"t":"2026-10-20T16:25:00Z","v":245,"vw":39.766807},{"c":39.84,"h":39.84,"l":39.82,"n":12,"o":39.82,"t":"2026-10-20T16:35:00Z","v":469,"vw":39.826667},{"c":39.8,"h":39.8,"l":39.8,"n":17,"o":39.8,"t":"2026-10-20T16:40:00Z","v":719,"vw":39.8},{"c":39.76,"h":39.77,"l":39.76,"n":21,"o":39.77,"t":"2026-10-20T17:10:00Z","v":941,"vw":39.762},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-20T17:20:00Z","v":100,"vw":39.71},{"c":39.73,"h":39.77,"l":39.73,"n":7,"o":39.77,"t":"2026-10-20T18:00:00Z","v":252,"vw":39.751982},{"c":39.64,"h":39.71,"l":39.64,"n":68,"o":39.71,"t":"2026-10-20T19:00:00Z","v":2009,"vw":39.69},{"c":39.78,"h":39.78,"l":39.78,"n":6,"o":39.78,"t":"2026-10-20T19:10:00Z","v":108,"vw":39.78},{"c":39.76,"h":39.79,"l":39.76,"n":25,"o":39.78,"t":"2026-10-20T19:25:00Z","v":908,"vw":39.778},{"c":39.84,"h":39.84,"l":39.84,"n":4,"o":39.84,"t":"2026-10-20T19:30:00Z","v":115,"vw":39.84},{"c":39.875,"h":39.875,"l":39.84,"n":16,"o":39.84,"t":"2026-10-20T19:40:00Z","v":546,"vw":39.85125},{"c":39.83,"h":39.875,"l":39.8,"n":49,"o":39.8,"t":"2026-10-20T19:50:00Z","v":1150,"vw":39.835},{"c":39.8,"h":39.86,"l":39.715,"n":279,"o":39.77,"t":"2026-10-20T19:55:00Z","v":8455,"vw":39.791867},{"c":39.83,"h":39.83,"l":39.83,"n":3,"o":39.83,"t":"2026-10-20T20:00:00Z","v":9415,"vw":39.83},{"c":40.17,"h":40.34,"l":39.86,"n":14,"o":39.86,"t":"2026-10-21T13:30:00Z","v":599,"vw":40.018954},{"c":39.76,"h":39.76,"l":39.52,"n":15,"o":39.725,"t":"2026-10-21T13:45:00Z","v":545,"vw":39.656923},{"c":39.6225,"h":39.65,"l":39.6225,"n":11,"o":39.65,"t":"2026-10-21T14:05:00Z","v":392,"vw":39.63625},{"c":39.59,"h":39.6,"l":39.59,"n":29,"o":39.6,"t":"2026-10-21T14:10:00Z","v":1143,"vw":39.596134},{"c":39.655,"h":39.71,"l":39.64,"n":13,"o":39.71,"t":"2026-10-21T14:15:00Z","v":402,"vw":39.668333},{"c":39.66,"h":39.66,"l":39.57,"n":7,"o":39.57,"t":"2026-10-21T14:20:00Z","v":294,"vw":39.615},{"c":39.865,"h":39.87,"l":39.52,"n":38,"o":39.59,"t":"2026-10-21T14:25:00Z","v":2917,"vw":39.695915},{"c":39.56,"h":39.56,"l":39.56,"n":6,"o":39.56,"t":"2026-10-21T14:30:00Z","v":214,"vw":39.56},{"c":39.64,"h":39.75,"l":39.6,"n":73,"o":39.65,"t":"2026-10-21T14:35:00Z","v":3314,"vw":39.670691},{"c":39.6,"h":39.6,"l":39.6,"n":14,"o":39.6,"t":"2026-10-21T14:55:00Z","v":370,"vw":39.6},{"c":39.52,"h":39.52,"l":39.52,"n":12,"o":39.52,"t":"2026-10-21T16:00:00Z","v":371,"vw":39.52},{"c":39.51,"h":39.51,"l":39.425,"n":5,"o":39.425,"t":"2026-10-21T16:15:00Z","v":207,"vw":39.4675},{"c":39.505,"h":39.505,"l":39.505,"n":1,"o":39.505,"t":"2026-10-21T16:30:00Z","v":100,"vw":39.505},{"c":39.6,"h":39.6,"l":39.51,"n":21,"o":39.54,"t":"2026-10-21T16:35:00Z","v":1784,"vw":39.537536},{"c":39.66,"h":39.66,"l":39.66,"n":2,"o":39.66,"t":"2026-10-21T16:40:00Z","v":104,"vw":39.66},{"c":39.53,"h":39.55,"l":39.53,"n":19,"o":39.55,"t":"2026-10-21T16:45:00Z","v":706,"vw":39.538671},{"c":39.6,"h":39.655,"l":39.6,"n":16,"o":39.655,"t":"2026-10-21T16:55:00Z","v":746,"vw":39.615759},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-10-21T17:45:00Z","v":100,"vw":39.575},{"c":39.55,"h":39.55,"l":39.55,"n":8,"o":39.55,"t":"2026-10-21T18:25:00Z","v":217,"vw":39.55},{"c":39.57,"h":39.57,"l":39.57,"n":10,"o":39.57,"t":"2026-10-21T18:30:00Z","v":227,"vw":39.57},{"c":39.53,"h":39.53,"l":39.53,"n":27,"o":39.53,"t":"2026-10-21T18:45:00Z","v":934,"vw":39.53},{"c":39.495,"h":39.495,"l":39.495,"n":5,"o":39.495,"t":"2026-10-21T18:50:00Z","v":132,"vw":39.495},{"c":39.375,"h":39.455,"l":39.375,"n":12,"o":39.455,"t":"2026-10-21T18:55:00Z","v":413,"vw":39.428333},{"c":39.36,"h":39.44,"l":39.35,"n":51,"o":39.44,"t":"2026-10-21T19:00:00Z","v":2614,"vw":39.401628},{"c":39.34,"h":39.34,"l":39.34,"n":18,"o":39.34,"t":"2026-10-21T19:05:00Z","v":1389,"vw":39.34},{"c":39.47,"h":39.47,"l":39.43,"n":38,"o":39.435,"t":"2026-10-21T19:15:00Z","v":998,"vw":39.445},{"c":39.505,"h":39.505,"l":39.42,"n":29,"o":39.42,"t":"2026-10-21T19:20:00Z","v":1107,"vw":39.460234},{"c":39.45,"h":39.46,"l":39.45,"n":179,"o":39.46,"t":"2026-10-21T19:25:00Z","v":3915,"vw":39.452804},{"c":39.475,"h":39.475,"l":39.41,"n":20,"o":39.41,"t":"2026-10-21T19:30:00Z","v":652,"vw":39.450741},{"c":39.48,"h":39.53,"l":39.47,"n":25,"o":39.52,"t":"2026-10-21T19:35:00Z","v":1193,"vw":39.497413},{"c":39.49,"h":39.55,"l":39.49,"n":72,"o":39.5,"t":"2026-10-21T19:40:00Z","v":2494,"vw":39.519387},{"c":39.51,"h":39.51,"l":39.51,"n":5,"o":39.51,"t":"2026-10-21T19:45:00Z","v":205,"vw":39.51},{"c":39.65,"h":39.65,"l":39.63,"n":9,"o":39.63,"t":"2026-10-21T19:50:00Z","v":245,"vw":39.64},{"c":39.595,"h":39.68,"l":39.54,"n":215,"o":39.54,"t":"2026-10-21T19:55:00Z","v":5175,"vw":39.614624},{"c":39.65,"h":39.65,"l":39.65,"n":20,"o":39.65,"t":"2026-10-21T20:00:00Z","v":11644,"vw":39.65},{"c":40.045,"h":40.045,"l":39.67,"n":11,"o":39.67,"t":"2026-10-22T13:30:00Z","v":411,"vw":39.850851},{"c":40.05,"h":40.05,"l":39.94,"n":12,"o":39.94,"t":"2026-10-22T13:35:00Z","v":551,"vw":39.995},{"c":40.12,"h":40.17,"l":40,"n":38,"o":40,"t":"2026-10-22T13:40:00Z","v":1643,"vw":40.099376},{"c":40.25,"h":40.25,"l":40.25,"n":10,"o":40.25,"t":"2026-10-22T13:45:00Z","v":401,"vw":40.25},{"c":40.42,"h":40.44,"l":40.42,"n":11,"o":40.44,"t":"2026-10-22T13:50:00Z","v":580,"vw":40.431667},{"c":40.04,"h":40.79,"l":39.6601,"n":45,"o":40.65,"t":"2026-10-22T13:55:00Z","v":2391,"vw":40.453347},{"c":40.55,"h":40.6,"l":40.5,"n":17,"o":40.5,"t":"2026-10-22T14:05:00Z","v":1973,"vw":40.573039},{"c":40.1571,"h":40.415,"l":40.0401,"n":14,"o":40.415,"t":"2026-10-22T14:20:00Z","v":2038,"vw":40.279879},{"c":40.55,"h":40.55,"l":40.0401,"n":26,"o":40.0401,"t":"2026-10-22T14:25:00Z","v":2854,"vw":40.329603},{"c":40.46,"h":40.46,"l":40.23,"n":9,"o":40.23,"t":"2026-10-22T14:30:00Z","v":634,"vw":40.405565},{"c":40.3975,"h":40.3975,"l":40.14,"n":73,"o":40.34,"t":"2026-10-22T14:40:00Z","v":5886,"vw":40.29729},{"c":40.35,"h":40.35,"l":40.35,"n":10,"o":40.35,"t":"2026-10-22T14:45:00Z","v":181,"vw":40.35},{"c":40.2758,"h":40.3,"l":40.21,"n":40,"o":40.3,"t":"2026-10-22T14:50:00Z","v":2624,"vw":40.29399},{"c":40.01,"h":40.3,"l":40.01,"n":61,"o":40.2,"t":"2026-10-22T14:55:00Z","v":6532,"vw":40.140348},{"c":40.656,"h":40.656,"l":40.15,"n":23,"o":40.51,"t":"2026-10-22T15:00:00Z","v":1517,"vw":40.3342},{"c":40.4915,"h":40.4915,"l":40.11,"n":32,"o":40.46,"t":"2026-10-22T15:05:00Z","v":1831,"vw":40.247078},{"c":40.355,"h":40.6,"l":40.34,"n":47,"o":40.6,"t":"2026-10-22T15:10:00Z","v":2518,"vw":40.431053},{"c":40.39,"h":40.39,"l":40.39,"n":14,"o":40.39,"t":"2026-10-22T15:15:00Z","v":1111,"vw":40.39},{"c":40.47,"h":40.48,"l":40.47,"n":13,"o":40.48,"t":"2026-10-22T15:20:00Z","v":1173,"vw":40.475},{"c":40.32,"h":40.415,"l":40.32,"n":21,"o":40.415,"t":"2026-10-22T15:40:00Z","v":689,"vw":40.335498},{"c":40.36,"h":40.36,"l":40.36,"n":25,"o":40.36,"t":"2026-10-22T16:00:00Z","v":1332,"vw":40.36},{"c":40.62,"h":40.62,"l":40.48,"n":42,"o":40.48,"t":"2026-10-22T16:05:00Z","v":1391,"vw":40.54},{"c":40.63,"h":40.63,"l":40.625,"n":7,"o":40.625,"t":"2026-10-22T16:10:00Z","v":314,"vw":40.626667},{"c":40.67,"h":40.67,"l":40.4101,"n":72,"o":40.4101,"t":"2026-10-22T16:25:00Z","v":11316,"vw":40.528541},{"c":40.66,"h":40.66,"l":40.66,"n":11,"o":40.66,"t":"2026-10-22T16:30:00Z","v":348,"vw":40.66},{"c":40.64,"h":40.64,"l":40.6,"n":16,"o":40.6,"t":"2026-10-22T16:35:00Z","v":515,"vw":40.623333},{"c":40.52,"h":40.52,"l":40.48,"n":5,"o":40.48,"t":"2026-10-22T16:45:00Z","v":222,"vw":40.5},{"c":40.62,"h":40.62,"l":40.62,"n":22,"o":40.62,"t":"2026-10-22T16:50:00Z","v":823,"vw":40.62},{"c":40.62,"h":40.62,"l":40.62,"n":2,"o":40.62,"t":"2026-10-22T17:00:00Z","v":120,"vw":40.62},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-10-22T17:20:00Z","v":107,"vw":40.61},{"c":40.69,"h":40.69,"l":40.69,"n":12,"o":40.69,"t":"2026-10-22T17:30:00Z","v":189,"vw":40.69},{"c":40.66,"h":40.66,"l":40.66,"n":4,"o":40.66,"t":"2026-10-22T18:00:00Z","v":105,"vw":40.66},{"c":40.825,"h":40.825,"l":40.69,"n":74,"o":40.69,"t":"2026-10-22T18:05:00Z","v":1789,"vw":40.765},{"c":40.7,"h":40.71,"l":40.7,"n":23,"o":40.71,"t":"2026-10-22T18:15:00Z","v":413,"vw":40.705025},{"c":40.68,"h":40.68,"l":40.68,"n":16,"o":40.68,"t":"2026-10-22T18:50:00Z","v":686,"vw":40.68},{"c":40.78,"h":40.78,"l":40.68,"n":30,"o":40.75,"t":"2026-10-22T19:00:00Z","v":906,"vw":40.7375},{"c":40.6999,"h":40.6999,"l":40.6999,"n":3,"o":40.6999,"t":"2026-10-22T19:05:00Z","v":106,"vw":40.6999},{"c":40.695,"h":40.695,"l":40.695,"n":39,"o":40.695,"t":"2026-10-22T19:20:00Z","v":833,"vw":40.695},{"c":40.57,"h":40.57,"l":40.57,"n":20,"o":40.57,"t":"2026-10-22T19:30:00Z","v":389,"vw":40.57},{"c":40.53,"h":40.62,"l":40.405,"n":87,"o":40.605,"t":"2026-10-22T19:40:00Z","v":6000,"vw":40.55795},{"c":40.61,"h":40.62,"l":40.2297,"n":119,"o":40.425,"t":"2026-10-22T19:45:00Z","v":11418,"vw":40.406825},{"c":40.475,"h":40.66,"l":40.31,"n":191,"o":40.66,"t":"2026-10-22T19:50:00Z","v":13663,"vw":40.420906},{"c":40.39,"h":40.435,"l":40.2,"n":487,"o":40.435,"t":"2026-10-22T19:55:00Z","v":17419,"vw":40.332702},{"c":40.41,"h":40.41,"l":40.41,"n":18,"o":40.41,"t":"2026-10-22T20:00:00Z","v":13077,"vw":40.41}],"history":[{"c":27.72,"h":29.96,"l":27.1201,"n":1449,"o":29.96,"t":"2024-10-21T04:00:00Z","v":52129,"vw":27.932637},{"c":27.99,"h":28,"l":27,"n":1280,"o":27.51,"t":"2024-10-22T04:00:00Z","v":42699,"vw":27.44569},{"c":28.93,"h":29.03,"l":27.98,"n":860,"o":27.98,"t":"2024-10-23T04:00:00Z","v":22107,"vw":28.778956},{"c":28.59,"h":28.89,"l":28.34,"n":867,"o":28.89,"t":"2024-10-24T04:00:00Z","v":16562,"vw":28.566852},{"c":27.99,"h":28.92,"l":27.91,"n":765,"o":28.92,"t":"2024-10-25T04:00:00Z","v":24443,"vw":28.311577},{"c":29.39,"h":29.615,"l":28.36,"n":1264,"o":28.37,"t":"2024-10-28T04:00:00Z","v":31544,"vw":29.383459},{"c":28.89,"h":29.37,"l":28.83,"n":801,"o":29.37,"t":"2024-10-29T04:00:00Z","v":29140,"vw":29.003743},{"c":28.94,"h":29.65,"l":28.68,"n":627,"o":28.68,"t":"2024-10-30T04:00:00Z","v":20387,"vw":29.043803},{"c":28.4,"h":28.7975,"l":28.34,"n":640,"o":28.7975,"t":"2024-10-31T04:00:00Z","v":18206,"vw":28.548494},{"c":28.26,"h":28.79,"l":28.0101,"n":876,"o":28.64,"t":"2024-11-01T04:00:00Z","v":65471,"vw":28.674531},{"c":28.31,"h":28.53,"l":27.4274,"n":956,"o":28.365,"t":"2024-11-04T05:00:00Z","v":25581,"vw":28.220876},{"c":29.18,"h":29.26,"l":28.55,"n":1288,"o":28.55,"t":"2024-11-05T05:00:00Z","v":27413,"vw":29.023422},{"c":34.59,"h":35.13,"l":31.48,"n":2682,"o":31.48,"t":"2024-11-06T05:00:00Z","v":85844,"vw":34.183703},{"c":31.78,"h":34.59,"l":31.5,"n":1910,"o":34.59,"t":"2024-11-07T05:00:00Z","v":60668,"vw":32.423924},{"c":32.36,"h":32.78,"l":32,"n":1488,"o":32.15,"t":"2024-11-08T05:00:00Z","v":24788,"vw":32.309196},{"c":32.9,"h":33.545,"l":32.885,"n":1814,"o":32.89,"t":"2024-11-11T05:00:00Z","v":48147,"vw":33.001453},{"c":32.29,"h":33.23,"l":32.178,"n":1478,"o":32.85,"t":"2024-11-12T05:00:00Z","v":49013,"vw":32.553267},{"c":32.17,"h":33.1,"l":32.17,"n":1237,"o":32.41,"t":"2024-11-13T05:00:00Z","v":37103,"vw":32.410427},{"c":31.52,"h":32.16,"l":31.37,"n":1282,"o":32.04,"t":"2024-11-14T05:00:00Z","v":39681,"vw":31.593222},{"c":31.33,"h":32.21,"l":31.08,"n":1368,"o":31.81,"t":"2024-11-15T05:00:00Z","v":40836,"vw":31.383457},{"c":30.995,"h":31.6,"l":30.94,"n":978,"o":31.33,"t":"2024-11-18T05:00:00Z","v":33776,"vw":31.160249},{"c":31.06,"h":31.13,"l":30.41,"n":1353,"o":30.86,"t":"2024-11-19T05:00:00Z","v":39424,"vw":30.906849},{"c":30.6,"h":31.3787,"l":30.5,"n":1547,"o":30.75,"t":"2024-11-20T05:00:00Z","v":82264,"vw":30.606236},{"c":31.72,"h":31.72,"l":30.695,"n":1542,"o":30.98,"t":"2024-11-21T05:00:00Z","v":45810,"vw":31.394884},{"c":32.39,"h":32.48,"l":31.66,"n":1312,"o":32.02,"t":"2024-11-22T05:00:00Z","v":34512,"vw":32.268183},{"c":32.38,"h":33.5,"l":32.265,"n":2116,"o":32.82,"t":"2024-11-25T05:00:00Z","v":81227,"vw":32.761853},{"c":31.44,"h":32.13,"l":31.29,"n":1747,"o":32.1,"t":"2024-11-26T05:00:00Z","v":57643,"vw":31.576515},{"c":31.61,"h":32.241,"l":31.22,"n":1227,"o":32.1,"t":"2024-11-27T05:00:00Z","v":26820,"vw":31.714673},{"c":31.47,"h":31.75,"l":31.05,"n":1206,"o":31.64,"t":"2024-11-29T05:00:00Z","v":25141,"vw":31.459547},{"c":31.86,"h":32.01,"l":30.91,"n":1679,"o":31.53,"t":"2024-12-02T05:00:00Z","v":41926,"vw":31.62851},{"c":30.8,"h":31.79,"l":30.57,"n":1270,"o":31.68,"t":"2024-12-03T05:00:00Z","v":34213,"vw":30.9334},{"c":31.18,"h":31.29,"l":30.22,"n":970,"o":30.89,"t":"2024-12-04T05:00:00Z","v":58638,"vw":30.817981},{"c":30.96,"h":31.32,"l":30.4,"n":2446,"o":31.055,"t":"2024-12-05T05:00:00Z","v":65829,"vw":30.670271},{"c":31.1,"h":31.23,"l":30.66,"n":1445,"o":31.2,"t":"2024-12-06T05:00:00Z","v":28441,"vw":31.046534},{"c":31.05,"h":31.61,"l":30.88,"n":1774,"o":31.45,"t":"2024-12-09T05:00:00Z","v":32589,"vw":31.153154},{"c":31.14,"h":31.6,"l":30.64,"n":1704,"o":30.64,"t":"2024-12-10T05:00:00Z","v":35072,"vw":31.196821},{"c":31.42,"h":31.93,"l":31.38,"n":1235,"o":31.54,"t":"2024-12-11T05:00:00Z","v":30585,"vw":31.498847},{"c":31.01,"h":31.384,"l":30.82,"n":1288,"o":31.05,"t":"2024-12-12T05:00:00Z","v":19333,"vw":31.057028},{"c":31.14,"h":31.22,"l":30.475,"n":1071,"o":31,"t":"2024-12-13T05:00:00Z","v":17832,"vw":31.026448},{"c":31.19,"h":31.47,"l":30.82,"n":1348,"o":30.9,"t":"2024-12-16T05:00:00Z","v":20464,"vw":31.179731},{"c":30.73,"h":31.33,"l":30.5,"n":1239,"o":31.22,"t":"2024-12-17T05:00:00Z","v":30530,"vw":30.794093},{"c":29.05,"h":31.2541,"l":28.44,"n":1768,"o":30.78,"t":"2024-12-18T05:00:00Z","v":53819,"vw":29.670937},{"c":28.81,"h":30.16,"l":28.59,"n":1597,"o":29.37,"t":"2024-12-19T05:00:00Z","v":37500,"vw":29.026732},{"c":29.21,"h":29.6,"l":28.43,"n":1546,"o":28.43,"t":"2024-12-20T05:00:00Z","v":96809,"vw":29.058446},{"c":29.19,"h":29.32,"l":28.59,"n":1753,"o":29.01,"t":"2024-12-23T05:00:00Z","v":38506,"vw":29.104785},{"c":29.6,"h":29.6,"l":29.04,"n":1007,"o":29.5,"t":"2024-12-24T05:00:00Z","v":15708,"vw":29.406853},{"c":29.85,"h":29.89,"l":29.24,"n":768,"o":29.32,"t":"2024-12-26T05:00:00Z","v":26797,"vw":29.607652},{"c":29.02,"h":29.87,"l":28.9,"n":999,"o":29.57,"t":"2024-12-27T05:00:00Z","v":71811,"vw":29.702963},{"c":28.96,"h":29.16,"l":28.38,"n":2592,"o":28.86,"t":"2024-12-30T05:00:00Z","v":136896,"vw":28.795699},{"c":28.92,"h":29.01,"l":28,"n":1775,"o":28.8,"t":"2024-12-31T05:00:00Z","v":71531,"vw":28.679462},{"c":28.55,"h":29.625,"l":28.22,"n":1880,"o":29.05,"t":"2025-01-02T05:00:00Z","v":50728,"vw":28.52762},{"c":29.1,"h":29.11,"l":28,"n":1513,"o":28.65,"t":"2025-01-03T05:00:00Z","v":41692,"vw":28.787834},{"c":28.69,"h":29.425,"l":28.6,"n":2197,"o":29.08,"t":"2025-01-06T05:00:00Z","v":52293,"vw":28.894391},{"c":28.49,"h":28.9787,"l":28.12,"n":1605,"o":28.7,"t":"2025-01-07T05:00:00Z","v":43849,"vw":28.454245},{"c":28.41,"h":28.52,"l":27.77,"n":1646,"o":28.29,"t":"2025-01-08T05:00:00Z","v":31069,"vw":28.34405},{"c":27.52,"h":28,"l":27.06,"n":1729,"o":27.82,"t":"2025-01-10T05:00:00Z","v":48643,"vw":27.488236},{"c":28,"h":28.08,"l":27.14,"n":1240,"o":27.14,"t":"2025-01-13T05:00:00Z","v":32328,"vw":27.755798},{"c":29.01,"h":29.08,"l":28.12,"n":1712,"o":28.22,"t":"2025-01-14T05:00:00Z","v":39098,"vw":28.754143},{"c":29.86,"h":29.97,"l":29.4,"n":1308,"o":29.96,"t":"2025-01-15T05:00:00Z","v":36693,"vw":29.746908},{"c":29.58,"h":30.365,"l":29.185,"n":1805,"o":29.63,"t":"2025-01-16T05:00:00Z","v":39630,"vw":29.539988},{"c":29.37,"h":30.22,"l":29.1,"n":2910,"o":29.79,"t":"2025-01-17T05:00:00Z","v":94102,"vw":29.47843},{"c":29.89,"h":30.185,"l":28.72,"n":1281,"o":29.71,"t":"2025-01-21T05:00:00Z","v":55101,"vw":29.728774},{"c":29.4,"h":29.99,"l":29.17,"n":997,"o":29.7,"t":"2025-01-22T05:00:00Z","v":34841,"vw":29.44774},{"c":29.51,"h":29.635,"l":29.1,"n":1316,"o":29.1,"t":"2025-01-23T05:00:00Z","v":35936,"vw":29.488624},{"c":29.75,"h":29.9,"l":28.895,"n":1534,"o":29.34,"t":"2025-01-24T05:00:00Z","v":37917,"vw":29.623678},{"c":29.71,"h":30.13,"l":29.26,"n":1558,"o":29.56,"t":"2025-01-27T05:00:00Z","v":48374,"vw":29.816127},{"c":30.1,"h":30.425,"l":29.58,"n":1704,"o":29.64,"t":"2025-01-28T05:00:00Z","v":50972,"vw":30.040318},{"c":30.77,"h":30.865,"l":29.125,"n":2700,"o":29.8,"t":"2025-01-29T05:00:00Z","v":67675,"vw":30.388638},{"c":30.35,"h":31.89,"l":30.28,"n":1583,"o":31,"t":"2025-01-30T05:00:00Z","v":37341,"vw":30.61551},{"c":30.14,"h":30.865,"l":30.03,"n":1741,"o":30.23,"t":"2025-01-31T05:00:00Z","v":44590,"vw":30.300876},{"c":29.58,"h":30.15,"l":28.6,"n":1384,"o":29.15,"t":"2025-02-03T05:00:00Z","v":46831,"vw":29.549519},{"c":31.73,"h":31.76,"l":29.77,"n":2156,"o":30,"t":"2025-02-04T05:00:00Z","v":102526,"vw":30.914064},{"c":32.22,"h":32.22,"l":31.5121,"n":1028,"o":31.78,"t":"2025-02-05T05:00:00Z","v":46023,"vw":32.019895},{"c":31.92,"h":32.1899,"l":31.76,"n":1183,"o":32,"t":"2025-02-06T05:00:00Z","v":52878,"vw":32.003396},{"c":31.15,"h":31.81,"l":31,"n":1201,"o":31.81,"t":"2025-02-07T05:00:00Z","v":35804,"vw":31.217916},{"c":30.87,"h":31.125,"l":30.66,"n":1170,"o":31.12,"t":"2025-02-10T05:00:00Z","v":44990,"vw":30.948686},{"c":31.46,"h":31.57,"l":30.405,"n":1085,"o":30.56,"t":"2025-02-11T05:00:00Z","v":42921,"vw":31.292847},{"c":30.59,"h":31.23,"l":30.59,"n":1304,"o":30.82,"t":"2025-02-12T05:00:00Z","v":43462,"vw":30.798596},{"c":30.94,"h":30.985,"l":30.58,"n":1362,"o":30.89,"t":"2025-02-13T05:00:00Z","v":48823,"vw":30.799474},{"c":30.74,"h":31.43,"l":30.73,"n":815,"o":31.1,"t":"2025-02-14T05:00:00Z","v":33418,"vw":31.135553},{"c":31.08,"h":31.37,"l":30.56,"n":937,"o":30.76,"t":"2025-02-18T05:00:00Z","v":37271,"vw":31.113506},{"c":31.29,"h":31.39,"l":30.53,"n":751,"o":30.74,"t":"2025-02-19T05:00:00Z","v":32915,"vw":31.157747},{"c":30.65,"h":31.12,"l":30.39,"n":780,"o":31.12,"t":"2025-02-20T05:00:00Z","v":24626,"vw":30.701569},{"c":29.9,"h":31.03,"l":29.88,"n":1080,"o":31.03,"t":"2025-02-21T05:00:00Z","v":43671,"vw":30.215429},{"c":29.76,"h":30.39,"l":29.76,"n":886,"o":30.17,"t":"2025-02-24T05:00:00Z","v":61745,"vw":30.085702},{"c":30.39,"h":30.64,"l":29.93,"n":1039,"o":29.93,"t":"2025-02-25T05:00:00Z","v":43858,"vw":30.368222},{"c":30.37,"h":30.975,"l":29.965,"n":1198,"o":30.4,"t":"2025-02-26T05:00:00Z","v":39109,"vw":30.31244},{"c":30.56,"h":30.805,"l":30.3,"n":1186,"o":30.3,"t":"2025-02-27T05:00:00Z","v":43152,"vw":30.607266},{"c":30.72,"h":31.3,"l":30.58,"n":979,"o":30.75,"t":"2025-02-28T05:00:00Z","v":35031,"vw":30.844217},{"c":30.26,"h":31.29,"l":30.19,"n":1733,"o":30.63,"t":"2025-03-03T05:00:00Z","v":70995,"vw":30.543261},{"c":28.96,"h":29.89,"l":26.8,"n":1037,"o":29.72,"t":"2025-03-04T05:00:00Z","v":68484,"vw":29.181623},{"c":29.29,"h":29.63,"l":28.4934,"n":1707,"o":28.97,"t":"2025-03-05T05:00:00Z","v":80428,"vw":29.228915},{"c":28.64,"h":29.01,"l":28.6,"n":1240,"o":28.94,"t":"2025-03-06T05:00:00Z","v":32786,"vw":28.705784},{"c":28.56,"h":28.9955,"l":28.122,"n":1258,"o":28.122,"t":"2025-03-07T05:00:00Z","v":26455,"vw":28.603942},{"c":27.68,"h":28.78,"l":27.53,"n":1637,"o":28.05,"t":"2025-03-10T04:00:00Z","v":57711,"vw":27.824991},{"c":27.81,"h":28.11,"l":27.38,"n":1312,"o":27.55,"t":"2025-03-11T04:00:00Z","v":39301,"vw":27.824182},{"c":28.25,"h":28.43,"l":27.41,"n":991,"o":28.13,"t":"2025-03-12T04:00:00Z","v":36148,"vw":28.164002},{"c":28.04,"h":28.45,"l":27.92,"n":994,"o":28.05,"t":"2025-03-13T04:00:00Z","v":33946,"vw":28.165983},{"c":28.555,"h":28.62,"l":28.11,"n":985,"o":28.46,"t":"2025-03-14T04:00:00Z","v":29887,"vw":28.54022},{"c":28.47,"h":29.205,"l":28.2534,"n":943,"o":28.52,"t":"2025-03-17T04:00:00Z","v":30606,"vw":28.487481},{"c":28.47,"h":28.975,"l":28.26,"n":605,"o":28.36,"t":"2025-03-18T04:00:00Z","v":22620,"vw":28.469525},{"c":29.18,"h":29.5,"l":28.78,"n":916,"o":28.8377,"t":"2025-03-19T04:00:00Z","v":32553,"vw":29.132954},{"c":29.04,"h":29.345,"l":28.83,"n":926,"o":28.83,"t":"2025-03-20T04:00:00Z","v":22017,"vw":29.147195},{"c":28.53,"h":29.18,"l":28.39,"n":1159,"o":28.73,"t":"2025-03-21T04:00:00Z","v":118031,"vw":28.602943},{"c":29.46,"h":29.55,"l":28.89,"n":1359,"o":28.95,"t":"2025-03-24T04:00:00Z","v":44169,"vw":29.285643},{"c":28.9,"h":29.5022,"l":28.64,"n":1035,"o":29.3,"t":"2025-03-25T04:00:00Z","v":27944,"vw":29.060163},{"c":28.82,"h":29.35,"l":28.61,"n":819,"o":28.68,"t":"2025-03-26T04:00:00Z","v":17975,"vw":28.821274},{"c":28.95,"h":29.135,"l":28.53,"n":966,"o":28.86,"t":"2025-03-27T04:00:00Z","v":25985,"vw":28.867543},{"c":28.23,"h":29.01,"l":28.02,"n":717,"o":29.01,"t":"2025-03-28T04:00:00Z","v":17292,"vw":28.247924},{"c":27.88,"h":28.2205,"l":27.85,"n":934,"o":28.04,"t":"2025-03-31T04:00:00Z","v":51127,"vw":27.921298},{"c":27.77,"h":27.935,"l":27.1835,"n":1231,"o":27.63,"t":"2025-04-01T04:00:00Z","v":23887,"vw":27.716982},{"c":27.91,"h":27.96,"l":27.44,"n":1022,"o":27.455,"t":"2025-04-02T04:00:00Z","v":28570,"vw":27.763358},{"c":25.68,"h":26.88,"l":25.58,"n":1075,"o":26.88,"t":"2025-04-03T04:00:00Z","v":38709,"vw":25.817791},{"c":25.42,"h":25.9,"l":22.42,"n":1326,"o":24.91,"t":"2025-04-04T04:00:00Z","v":55784,"vw":24.832624},{"c":25.55,"h":26.615,"l":24.445,"n":1321,"o":24.72,"t":"2025-04-07T04:00:00Z","v":48917,"vw":25.439463},{"c":25.18,"h":26.37,"l":24.58,"n":1259,"o":26.37,"t":"2025-04-08T04:00:00Z","v":47846,"vw":25.28899},{"c":26.03,"h":26.475,"l":23.7,"n":1572,"o":25.02,"t":"2025-04-09T04:00:00Z","v":88199,"vw":25.861674},{"c":24.395,"h":25.91,"l":23.81,"n":1677,"o":25.42,"t":"2025-04-10T04:00:00Z","v":49180,"vw":24.380667},{"c":24.33,"h":24.53,"l":23.53,"n":1003,"o":24.13,"t":"2025-04-11T04:00:00Z","v":37760,"vw":24.238655},{"c":24.66,"h":24.88,"l":24.025,"n":1376,"o":24.79,"t":"2025-04-14T04:00:00Z","v":43172,"vw":24.539376},{"c":25.305,"h":25.47,"l":24.6,"n":1106,"o":24.6,"t":"2025-04-15T04:00:00Z","v":34836,"vw":25.296636},{"c":25.25,"h":25.4,"l":24.4565,"n":1150,"o":25.08,"t":"2025-04-16T04:00:00Z","v":39342,"vw":25.187169},{"c":25.43,"h":25.86,"l":25.24,"n":1468,"o":25.24,"t":"2025-04-17T04:00:00Z","v":41803,"vw":25.515743},{"c":25.58,"h":25.675,"l":24.915,"n":1186,"o":25.27,"t":"2025-04-21T04:00:00Z","v":37423,"vw":25.48531},{"c":26.46,"h":26.635,"l":25.58,"n":888,"o":25.74,"t":"2025-04-22T04:00:00Z","v":30204,"vw":26.417496},{"c":26.46,"h":27.81,"l":26.085,"n":1170,"o":27.31,"t":"2025-04-23T04:00:00Z","v":48087,"vw":26.597923},{"c":26.66,"h":26.73,"l":26.21,"n":890,"o":26.38,"t":"2025-04-24T04:00:00Z","v":29529,"vw":26.589813},{"c":26.25,"h":26.32,"l":25.46,"n":849,"o":26.13,"t":"2025-04-25T04:00:00Z","v":28185,"vw":26.139377},{"c":26.41,"h":26.41,"l":24.06,"n":1604,"o":24.06,"t":"2025-04-28T04:00:00Z","v":59105,"vw":25.669096},{"c":27.11,"h":27.21,"l":26.08,"n":914,"o":26.08,"t":"2025-04-29T04:00:00Z","v":29530,"vw":26.866425},{"c":26.46,"h":26.95,"l":25.88,"n":754,"o":26.67,"t":"2025-04-30T04:00:00Z","v":35878,"vw":26.56814},{"c":26.61,"h":26.78,"l":26.24,"n":1000,"o":26.32,"t":"2025-05-01T04:00:00Z","v":26541,"vw":26.534709},{"c":27.36,"h":27.43,"l":26.67,"n":774,"o":26.83,"t":"2025-05-02T04:00:00Z","v":21077,"vw":27.256631},{"c":26.98,"h":27.4832,"l":26.76,"n":553,"o":26.79,"t":"2025-05-05T04:00:00Z","v":21932,"vw":27.186093},{"c":26.7,"h":27.51,"l":26.51,"n":1041,"o":26.9,"t":"2025-05-06T04:00:00Z","v":30290,"vw":26.721711},{"c":26.37,"h":27.18,"l":26.16,"n":1035,"o":27.12,"t":"2025-05-07T04:00:00Z","v":46946,"vw":26.502064},{"c":27.25,"h":27.37,"l":26.34,"n":763,"o":27.148,"t":"2025-05-08T04:00:00Z","v":24293,"vw":27.096972},{"c":26.84,"h":27.58,"l":26.755,"n":712,"o":27.25,"t":"2025-05-09T04:00:00Z","v":22887,"vw":26.946696},{"c":28.4,"h":28.77,"l":27.82,"n":1283,"o":28.22,"t":"2025-05-12T04:00:00Z","v":66169,"vw":28.446232},{"c":28.42,"h":29,"l":28.225,"n":815,"o":28.78,"t":"2025-05-13T04:00:00Z","v":17750,"vw":28.44794},{"c":28.61,"h":28.94,"l":28.35,"n":1118,"o":28.35,"t":"2025-05-14T04:00:00Z","v":39721,"vw":28.595825},{"c":29,"h":29.6557,"l":28.5,"n":990,"o":28.74,"t":"2025-05-15T04:00:00Z","v":26121,"vw":28.958147},{"c":28.68,"h":29.22,"l":28.675,"n":902,"o":28.86,"t":"2025-05-16T04:00:00Z","v":29913,"vw":28.768468},{"c":28.57,"h":28.73,"l":28.35,"n":838,"o":28.59,"t":"2025-05-19T04:00:00Z","v":29434,"vw":28.549039},{"c":28.72,"h":28.91,"l":28.355,"n":752,"o":28.63,"t":"2025-05-20T04:00:00Z","v":21219,"vw":28.666947},{"c":27.51,"h":28.31,"l":27.505,"n":891,"o":28.31,"t":"2025-05-21T04:00:00Z","v":33759,"vw":27.81796},{"c":27.21,"h":27.82,"l":27,"n":1018,"o":27.19,"t":"2025-05-22T04:00:00Z","v":33056,"vw":27.418583},{"c":27.09,"h":27.39,"l":26.73,"n":1138,"o":26.89,"t":"2025-05-23T04:00:00Z","v":42593,"vw":27.172845},{"c":27.81,"h":27.865,"l":27.07,"n":846,"o":27.29,"t":"2025-05-27T04:00:00Z","v":28259,"vw":27.606837},{"c":27.28,"h":27.925,"l":27.2482,"n":836,"o":27.76,"t":"2025-05-28T04:00:00Z","v":34320,"vw":27.515675},{"c":27.64,"h":27.91,"l":26.86,"n":855,"o":27.91,"t":"2025-05-29T04:00:00Z","v":26007,"vw":27.529244},{"c":27.37,"h":27.6612,"l":27.22,"n":757,"o":27.29,"t":"2025-05-30T04:00:00Z","v":19585,"vw":27.410642},{"c":27.16,"h":27.39,"l":27.02,"n":976,"o":27.39,"t":"2025-06-02T04:00:00Z","v":15748,"vw":27.189047},{"c":27.49,"h":27.7,"l":26.98,"n":795,"o":26.98,"t":"2025-06-03T04:00:00Z","v":21103,"vw":27.480417},{"c":26.99,"h":27.475,"l":26.95,"n":1148,"o":27.36,"t":"2025-06-04T04:00:00Z","v":22686,"vw":27.076301},{"c":26.76,"h":27.03,"l":26.6,"n":853,"o":27.03,"t":"2025-06-05T04:00:00Z","v":26715,"vw":26.768067},{"c":27.59,"h":27.61,"l":27.1,"n":1099,"o":27.28,"t":"2025-06-06T04:00:00Z","v":30910,"vw":27.438412},{"c":27.74,"h":27.93,"l":27.54,"n":1166,"o":27.54,"t":"2025-06-09T04:00:00Z","v":32945,"vw":27.73764},{"c":28.3,"h":28.45,"l":27.71,"n":813,"o":27.71,"t":"2025-06-10T04:00:00Z","v":24838,"vw":28.212537},{"c":28.05,"h":28.6,"l":28.05,"n":1060,"o":28.6,"t":"2025-06-11T04:00:00Z","v":40918,"vw":28.154291},{"c":28.1,"h":28.1,"l":27.545,"n":914,"o":27.78,"t":"2025-06-12T04:00:00Z","v":23092,"vw":27.936982},{"c":27.39,"h":27.69,"l":27.09,"n":1243,"o":27.64,"t":"2025-06-13T04:00:00Z","v":42550,"vw":27.432397},{"c":27.32,"h":27.8,"l":27.13,"n":857,"o":27.8,"t":"2025-06-16T04:00:00Z","v":30984,"vw":27.362142},{"c":27.05,"h":27.39,"l":26.92,"n":1026,"o":26.92,"t":"2025-06-17T04:00:00Z","v":26554,"vw":27.149162},{"c":27.3,"h":27.6,"l":26.94,"n":1016,"o":26.94,"t":"2025-06-18T04:00:00Z","v":30235,"vw":27.365475},{"c":27.37,"h":29.4194,"l":27.2801,"n":738,"o":27.57,"t":"2025-06-20T04:00:00Z","v":51209,"vw":27.474768},{"c":28.58,"h":28.58,"l":27.19,"n":1219,"o":27.19,"t":"2025-06-23T04:00:00Z","v":32022,"vw":28.244004},{"c":28.855,"h":29.14,"l":28.76,"n":778,"o":28.8,"t":"2025-06-24T04:00:00Z","v":17392,"vw":28.914843},{"c":28.54,"h":28.87,"l":28.53,"n":751,"o":28.87,"t":"2025-06-25T04:00:00Z","v":20413,"vw":28.637813},{"c":29.16,"h":29.34,"l":28.73,"n":638,"o":28.73,"t":"2025-06-26T04:00:00Z","v":15619,"vw":29.117157},{"c":29.78,"h":29.92,"l":29.24,"n":916,"o":29.24,"t":"2025-06-27T04:00:00Z","v":84073,"vw":29.745012},{"c":29.69,"h":30.04,"l":29.51,"n":1182,"o":29.89,"t":"2025-06-30T04:00:00Z","v":38267,"vw":29.804638},{"c":30.71,"h":30.94,"l":29.61,"n":836,"o":29.615,"t":"2025-07-01T04:00:00Z","v":28863,"vw":30.397987},{"c":31.355,"h":31.4899,"l":30.7301,"n":970,"o":30.795,"t":"2025-07-02T04:00:00Z","v":28556,"vw":31.283834},{"c":32.24,"h":32.24,"l":31.81,"n":582,"o":32,"t":"2025-07-03T04:00:00Z","v":19375,"vw":32.127635},{"c":31.55,"h":32.48,"l":31.41,"n":1298,"o":32.22,"t":"2025-07-07T04:00:00Z","v":28613,"vw":31.695332},{"c":31.64,"h":32.01,"l":31.52,"n":1281,"o":31.66,"t":"2025-07-08T04:00:00Z","v":54765,"vw":31.776997},{"c":31.85,"h":32.0899,"l":31.68,"n":1147,"o":31.79,"t":"2025-07-09T04:00:00Z","v":26005,"vw":31.852665},{"c":31.8,"h":32.1,"l":31.695,"n":848,"o":31.695,"t":"2025-07-10T04:00:00Z","v":35012,"vw":31.893969},{"c":31.255,"h":31.78,"l":30.16,"n":698,"o":31.5,"t":"2025-07-11T04:00:00Z","v":23532,"vw":31.327255},{"c":31.81,"h":31.875,"l":31.39,"n":795,"o":31.39,"t":"2025-07-14T04:00:00Z","v":19647,"vw":31.776511},{"c":30.64,"h":31.65,"l":30.6,"n":1106,"o":31.435,"t":"2025-07-15T04:00:00Z","v":26375,"vw":30.840582},{"c":30.98,"h":31.13,"l":30.57,"n":1339,"o":31.02,"t":"2025-07-16T04:00:00Z","v":40725,"vw":30.957553},{"c":31.37,"h":31.585,"l":30.85,"n":1092,"o":30.85,"t":"2025-07-17T04:00:00Z","v":33927,"vw":31.337586},{"c":30.96,"h":31.69,"l":30.89,"n":1075,"o":31.67,"t":"2025-07-18T04:00:00Z","v":43309,"vw":31.193029},{"c":30.74,"h":31.455,"l":30.66,"n":1692,"o":30.96,"t":"2025-07-21T04:00:00Z","v":68624,"vw":30.884134},{"c":30.62,"h":31.055,"l":30.18,"n":1255,"o":30.57,"t":"2025-07-22T04:00:00Z","v":64374,"vw":30.690265},{"c":31.54,"h":31.6,"l":30.38,"n":1257,"o":30.98,"t":"2025-07-23T04:00:00Z","v":43373,"vw":31.32605},{"c":30.71,"h":31.24,"l":30.52,"n":875,"o":31.12,"t":"2025-07-24T04:00:00Z","v":24367,"vw":30.791322},{"c":30.5,"h":31.32,"l":30.03,"n":945,"o":30.73,"t":"2025-07-25T04:00:00Z","v":22295,"vw":30.526678},{"c":30.84,"h":30.97,"l":30.235,"n":1249,"o":30.74,"t":"2025-07-28T04:00:00Z","v":36634,"vw":30.822141},{"c":30.18,"h":31.18,"l":30.04,"n":1248,"o":31.18,"t":"2025-07-29T04:00:00Z","v":39643,"vw":30.417854},{"c":29.39,"h":30.405,"l":29.28,"n":1296,"o":30.12,"t":"2025-07-30T04:00:00Z","v":30059,"vw":29.577151},{"c":29.32,"h":30.0452,"l":28.96,"n":1365,"o":29.04,"t":"2025-07-31T04:00:00Z","v":44747,"vw":29.272102},{"c":28.59,"h":28.94,"l":28.43,"n":1391,"o":28.94,"t":"2025-08-01T04:00:00Z","v":39287,"vw":28.619592},{"c":28.6,"h":28.81,"l":28.195,"n":1166,"o":28.26,"t":"2025-08-04T04:00:00Z","v":31730,"vw":28.511578},{"c":28.59,"h":28.995,"l":27.99,"n":820,"o":28.6,"t":"2025-08-05T04:00:00Z","v":21750,"vw":28.522644},{"c":28.33,"h":28.64,"l":28.33,"n":724,"o":28.47,"t":"2025-08-06T04:00:00Z","v":20448,"vw":28.408201},{"c":28.38,"h":28.64,"l":28.12,"n":908,"o":28.64,"t":"2025-08-07T04:00:00Z","v":23270,"vw":28.366373},{"c":28.53,"h":28.92,"l":28.065,"n":736,"o":28.35,"t":"2025-08-08T04:00:00Z","v":29445,"vw":28.483229},{"c":28.44,"h":28.74,"l":28.1,"n":826,"o":28.74,"t":"2025-08-11T04:00:00Z","v":19427,"vw":28.433944},{"c":29.67,"h":29.76,"l":28.78,"n":923,"o":28.78,"t":"2025-08-12T04:00:00Z","v":28701,"vw":29.574089},{"c":29.95,"h":30.175,"l":29.87,"n":1160,"o":29.95,"t":"2025-08-13T04:00:00Z","v":33971,"vw":29.987143},{"c":29.5,"h":29.6,"l":29.155,"n":813,"o":29.56,"t":"2025-08-14T04:00:00Z","v":25478,"vw":29.487227},{"c":28.93,"h":29.67,"l":28.78,"n":914,"o":29.67,"t":"2025-08-15T04:00:00Z","v":78016,"vw":28.995093},{"c":29.08,"h":29.21,"l":28.86,"n":529,"o":28.86,"t":"2025-08-18T04:00:00Z","v":10905,"vw":29.085949},{"c":29.05,"h":29.37,"l":28.98,"n":574,"o":29.21,"t":"2025-08-19T04:00:00Z","v":19207,"vw":29.080157},{"c":29.26,"h":29.35,"l":29.12,"n":680,"o":29.2,"t":"2025-08-20T04:00:00Z","v":20538,"vw":29.237804},{"c":28.94,"h":29.15,"l":28.94,"n":512,"o":29.06,"t":"2025-08-21T04:00:00Z","v":13173,"vw":28.995711},{"c":30.94,"h":31.1,"l":29.24,"n":1829,"o":29.24,"t":"2025-08-22T04:00:00Z","v":50273,"vw":30.797448},{"c":30.49,"h":30.965,"l":30.115,"n":940,"o":30.66,"t":"2025-08-25T04:00:00Z","v":23072,"vw":30.669963},{"c":30.8,"h":31.03,"l":30.1072,"n":901,"o":30.45,"t":"2025-08-26T04:00:00Z","v":21578,"vw":30.782464},{"c":30.93,"h":31.17,"l":30.59,"n":898,"o":30.71,"t":"2025-08-27T04:00:00Z","v":17620,"vw":30.908672},{"c":30.86,"h":31.1,"l":30.69,"n":899,"o":31,"t":"2025-08-28T04:00:00Z","v":19596,"vw":30.898385},{"c":30.66,"h":31.05,"l":30.66,"n":780,"o":30.96,"t":"2025-08-29T04:00:00Z","v":14610,"vw":30.746048},{"c":30.46,"h":30.59,"l":30.15,"n":659,"o":30.15,"t":"2025-09-02T04:00:00Z","v":17070,"vw":30.428411},{"c":30.35,"h":30.52,"l":29.875,"n":838,"o":30.27,"t":"2025-09-03T04:00:00Z","v":23414,"vw":30.333384},{"c":30.67,"h":30.69,"l":30.02,"n":1025,"o":30.56,"t":"2025-09-04T04:00:00Z","v":19717,"vw":30.565121},{"c":30.29,"h":30.92,"l":30.1,"n":951,"o":30.92,"t":"2025-09-05T04:00:00Z","v":18323,"vw":30.351536},{"c":30.39,"h":30.44,"l":29.945,"n":1115,"o":30.43,"t":"2025-09-08T04:00:00Z","v":17889,"vw":30.335784},{"c":30,"h":30.28,"l":29.85,"n":830,"o":30.08,"t":"2025-09-09T04:00:00Z","v":12173,"vw":30.021712},{"c":30.03,"h":30.205,"l":29.83,"n":857,"o":29.99,"t":"2025-09-10T04:00:00Z","v":17965,"vw":30.021738},{"c":30.6,"h":30.605,"l":30.06,"n":1207,"o":30.06,"t":"2025-09-11T04:00:00Z","v":26123,"vw":30.480844},{"c":30,"h":30.9,"l":29.81,"n":1089,"o":30.9,"t":"2025-09-12T04:00:00Z","v":25472,"vw":30.068038},{"c":30.06,"h":30.375,"l":29.585,"n":1010,"o":29.94,"t":"2025-09-15T04:00:00Z","v":18196,"vw":30.032517},{"c":29.63,"h":29.91,"l":29.54,"n":738,"o":29.91,"t":"2025-09-16T04:00:00Z","v":16481,"vw":29.643265},{"c":29.88,"h":30.98,"l":29.84,"n":1430,"o":30.105,"t":"2025-09-17T04:00:00Z","v":34825,"vw":30.141438},{"c":31.08,"h":31.36,"l":30.13,"n":1251,"o":30.13,"t":"2025-09-18T04:00:00Z","v":32016,"vw":30.99866},{"c":30.28,"h":31.29,"l":30.09,"n":841,"o":31.01,"t":"2025-09-19T04:00:00Z","v":88436,"vw":30.467099},{"c":30.15,"h":30.3,"l":29.71,"n":1220,"o":30.1,"t":"2025-09-22T04:00:00Z","v":20344,"vw":30.140024},{"c":29.91,"h":30.44,"l":29.72,"n":685,"o":30.01,"t":"2025-09-23T04:00:00Z","v":18455,"vw":29.961211},{"c":29.73,"h":29.99,"l":29.68,"n":848,"o":29.99,"t":"2025-09-24T04:00:00Z","v":16446,"vw":29.741608},{"c":29.45,"h":29.87,"l":29.43,"n":1045,"o":29.47,"t":"2025-09-25T04:00:00Z","v":20581,"vw":29.557493},{"c":29.65,"h":29.74,"l":29.56,"n":868,"o":29.57,"t":"2025-09-26T04:00:00Z","v":17636,"vw":29.641877},{"c":28.91,"h":29.67,"l":28.78,"n":833,"o":29.67,"t":"2025-09-29T04:00:00Z","v":20953,"vw":28.90921},{"c":28.91,"h":29.07,"l":27.81,"n":788,"o":28.73,"t":"2025-09-30T04:00:00Z","v":22980,"vw":28.683024},{"c":28.67,"h":28.95,"l":28,"n":927,"o":28.66,"t":"2025-10-01T04:00:00Z","v":33401,"vw":28.671312},{"c":28.61,"h":28.81,"l":27.6675,"n":845,"o":28.6,"t":"2025-10-02T04:00:00Z","v":35345,"vw":28.459175},{"c":28.83,"h":29.02,"l":28.74,"n":602,"o":28.79,"t":"2025-10-03T04:00:00Z","v":18246,"vw":28.841921},{"c":28.95,"h":29.36,"l":28.76,"n":602,"o":29.15,"t":"2025-10-06T04:00:00Z","v":18216,"vw":28.95669},{"c":28.65,"h":29.4,"l":28.44,"n":856,"o":28.99,"t":"2025-10-07T04:00:00Z","v":24057,"vw":28.823603},{"c":28.5,"h":28.72,"l":28.38,"n":393,"o":28.72,"t":"2025-10-08T04:00:00Z","v":10423,"vw":28.527897},{"c":28.34,"h":28.4199,"l":28.05,"n":587,"o":28.38,"t":"2025-10-09T04:00:00Z","v":15664,"vw":28.306174},{"c":27.62,"h":28.4957,"l":27.47,"n":908,"o":28.3,"t":"2025-10-10T04:00:00Z","v":39016,"vw":27.828466},{"c":27.99,"h":28.01,"l":27.575,"n":683,"o":27.97,"t":"2025-10-13T04:00:00Z","v":19423,"vw":27.934204},{"c":28.835,"h":28.965,"l":27.68,"n":836,"o":27.76,"t":"2025-10-14T04:00:00Z","v":34988,"vw":28.713304},{"c":28.45,"h":28.97,"l":28.22,"n":616,"o":28.97,"t":"2025-10-15T04:00:00Z","v":21488,"vw":28.433547},{"c":27.13,"h":28.455,"l":26.885,"n":913,"o":28.455,"t":"2025-10-16T04:00:00Z","v":32575,"vw":27.338629},{"c":26.87,"h":27.63,"l":26.82,"n":1168,"o":27.13,"t":"2025-10-17T04:00:00Z","v":109000,"vw":27.332435},{"c":26.95,"h":27.26,"l":26.59,"n":1440,"o":27.05,"t":"2025-10-20T04:00:00Z","v":76005,"vw":26.920142},{"c":26.87,"h":27.07,"l":26.58,"n":1646,"o":27.07,"t":"2025-10-21T04:00:00Z","v":50267,"vw":26.858816},{"c":26.89,"h":27.3,"l":26.695,"n":1329,"o":27.145,"t":"2025-10-22T04:00:00Z","v":47032,"vw":26.949315},{"c":26.59,"h":26.97,"l":26.49,"n":1203,"o":26.625,"t":"2025-10-23T04:00:00Z","v":29040,"vw":26.652334},{"c":27.3,"h":27.5,"l":26.99,"n":1131,"o":26.99,"t":"2025-10-24T04:00:00Z","v":32307,"vw":27.263752},{"c":27.59,"h":27.87,"l":26.6234,"n":1579,"o":27.15,"t":"2025-10-27T04:00:00Z","v":74310,"vw":27.38615},{"c":28.765,"h":28.89,"l":27.42,"n":1155,"o":27.42,"t":"2025-10-28T04:00:00Z","v":31572,"vw":28.561395},{"c":29.275,"h":29.66,"l":28.43,"n":1635,"o":28.76,"t":"2025-10-29T04:00:00Z","v":49817,"vw":29.218919},{"c":29.27,"h":29.77,"l":29.155,"n":1263,"o":29.28,"t":"2025-10-30T04:00:00Z","v":57711,"vw":29.392629},{"c":28.78,"h":29.165,"l":28.7501,"n":1717,"o":29,"t":"2025-10-31T04:00:00Z","v":52691,"vw":28.881417},{"c":28.46,"h":28.64,"l":27.945,"n":1035,"o":28.6,"t":"2025-11-03T05:00:00Z","v":23174,"vw":28.446866},{"c":28.87,"h":29.17,"l":27.93,"n":1199,"o":28.34,"t":"2025-11-04T05:00:00Z","v":60595,"vw":28.82346},{"c":29.92,"h":29.92,"l":28.89,"n":1509,"o":28.89,"t":"2025-11-05T05:00:00Z","v":44063,"vw":29.697516},{"c":29.54,"h":29.85,"l":29.3,"n":1375,"o":29.85,"t":"2025-11-06T05:00:00Z","v":31695,"vw":29.561797},{"c":29.71,"h":29.9,"l":29.41,"n":942,"o":29.6,"t":"2025-11-07T05:00:00Z","v":29593,"vw":29.683423},{"c":29.24,"h":30.165,"l":29.16,"n":1317,"o":29.87,"t":"2025-11-10T05:00:00Z","v":61728,"vw":29.503004},{"c":29.89,"h":29.91,"l":29.19,"n":1467,"o":29.47,"t":"2025-11-11T05:00:00Z","v":42481,"vw":29.726979},{"c":29.46,"h":30.15,"l":29.31,"n":1519,"o":29.76,"t":"2025-11-12T05:00:00Z","v":73280,"vw":29.749339},{"c":29.45,"h":30.02,"l":29.25,"n":1458,"o":29.52,"t":"2025-11-13T05:00:00Z","v":40955,"vw":29.472095},{"c":29.38,"h":30.08,"l":28.77,"n":1300,"o":29.4,"t":"2025-11-14T05:00:00Z","v":33432,"vw":29.300746},{"c":28.66,"h":29.51,"l":28.65,"n":1362,"o":29.51,"t":"2025-11-17T05:00:00Z","v":39544,"vw":28.895867},{"c":28.59,"h":29.11,"l":28.35,"n":2318,"o":28.54,"t":"2025-11-18T05:00:00Z","v":35836,"vw":28.750465},{"c":29.08,"h":29.26,"l":28.51,"n":3575,"o":28.51,"t":"2025-11-19T05:00:00Z","v":49426,"vw":28.989741},{"c":29.06,"h":29.7502,"l":28.985,"n":1196,"o":29.49,"t":"2025-11-20T05:00:00Z","v":31744,"vw":29.197793},{"c":30,"h":30.29,"l":28.875,"n":3977,"o":29.02,"t":"2025-11-21T05:00:00Z","v":66779,"vw":29.841321},{"c":30.11,"h":30.42,"l":29.345,"n":1116,"o":29.95,"t":"2025-11-24T05:00:00Z","v":34144,"vw":30.130683},{"c":31,"h":31.28,"l":30.39,"n":885,"o":30.39,"t":"2025-11-25T05:00:00Z","v":30381,"vw":30.992969},{"c":31.11,"h":31.47,"l":30.85,"n":1176,"o":30.9,"t":"2025-11-26T05:00:00Z","v":38134,"vw":31.102515},{"c":31.06,"h":31.19,"l":30.84,"n":883,"o":31.075,"t":"2025-11-28T05:00:00Z","v":25304,"vw":31.065133},{"c":31.47,"h":31.63,"l":31.12,"n":1063,"o":31.15,"t":"2025-12-01T05:00:00Z","v":30008,"vw":31.422903},{"c":31.2,"h":31.735,"l":31.09,"n":1416,"o":31.735,"t":"2025-12-02T05:00:00Z","v":26954,"vw":31.290056},{"c":32.68,"h":32.815,"l":31.44,"n":2264,"o":31.44,"t":"2025-12-03T05:00:00Z","v":60972,"vw":32.381528},{"c":32.37,"h":32.6,"l":31.83,"n":2141,"o":32.6,"t":"2025-12-04T05:00:00Z","v":41007,"vw":32.379203},{"c":32.17,"h":32.57,"l":31.99,"n":1429,"o":32.57,"t":"2025-12-05T05:00:00Z","v":32548,"vw":32.234342},{"c":32.21,"h":32.66,"l":32.1,"n":3677,"o":32.14,"t":"2025-12-08T05:00:00Z","v":52918,"vw":32.299884},{"c":32.6,"h":32.79,"l":32.24,"n":1479,"o":32.24,"t":"2025-12-09T05:00:00Z","v":28374,"vw":32.613551},{"c":34.29,"h":34.68,"l":32.995,"n":1428,"o":33,"t":"2025-12-10T05:00:00Z","v":63431,"vw":33.994088},{"c":34.01,"h":34.58,"l":33.8093,"n":1872,"o":34.33,"t":"2025-12-11T05:00:00Z","v":49385,"vw":34.108693},{"c":34.08,"h":34.495,"l":33.835,"n":2088,"o":34.01,"t":"2025-12-12T05:00:00Z","v":39860,"vw":34.067171},{"c":34.23,"h":34.7135,"l":34.001,"n":2494,"o":34.23,"t":"2025-12-15T05:00:00Z","v":64514,"vw":34.289465},{"c":34.06,"h":34.4652,"l":34,"n":2251,"o":34.4652,"t":"2025-12-16T05:00:00Z","v":74679,"vw":34.176142},{"c":34,"h":34.32,"l":33.9,"n":1662,"o":34.25,"t":"2025-12-17T05:00:00Z","v":43100,"vw":34.048093},{"c":33.99,"h":34.26,"l":33.88,"n":1634,"o":34.21,"t":"2025-12-18T05:00:00Z","v":63000,"vw":34.099555},{"c":33.4,"h":34.23,"l":33.18,"n":1192,"o":33.96,"t":"2025-12-19T05:00:00Z","v":93062,"vw":33.511072},{"c":33.1,"h":33.9052,"l":33.06,"n":1009,"o":33.54,"t":"2025-12-22T05:00:00Z","v":31504,"vw":33.406721},{"c":33,"h":33.44,"l":32.91,"n":1696,"o":32.91,"t":"2025-12-23T05:00:00Z","v":40431,"vw":33.095131},{"c":33.37,"h":33.68,"l":32.9,"n":1051,"o":32.9,"t":"2025-12-24T05:00:00Z","v":39537,"vw":33.352028},{"c":33.14,"h":33.645,"l":33,"n":1084,"o":33.45,"t":"2025-12-26T05:00:00Z","v":38666,"vw":33.193976},{"c":32.88,"h":33.4,"l":32.88,"n":983,"o":33.23,"t":"2025-12-29T05:00:00Z","v":35162,"vw":33.016878},{"c":32.78,"h":33.17,"l":32.1,"n":1987,"o":32.63,"t":"2025-12-30T05:00:00Z","v":47965,"vw":32.95801},{"c":32.68,"h":33.105,"l":32.285,"n":3947,"o":33.105,"t":"2025-12-31T05:00:00Z","v":57095,"vw":32.726489},{"c":32.43,"h":32.95,"l":32.26,"n":1511,"o":32.8,"t":"2026-01-02T05:00:00Z","v":42792,"vw":32.552237},{"c":33.41,"h":33.87,"l":32.33,"n":9265,"o":32.33,"t":"2026-01-05T05:00:00Z","v":111285,"vw":33.438413},{"c":33.51,"h":33.65,"l":32.92,"n":1717,"o":33.17,"t":"2026-01-06T05:00:00Z","v":65585,"vw":33.441909},{"c":33.94,"h":34.07,"l":33.48,"n":1694,"o":33.755,"t":"2026-01-07T05:00:00Z","v":64846,"vw":33.769706},{"c":34.4,"h":34.695,"l":33.68,"n":2677,"o":33.68,"t":"2026-01-08T05:00:00Z","v":52663,"vw":34.409979},{"c":34,"h":34.91,"l":33.83,"n":2803,"o":34.32,"t":"2026-01-09T05:00:00Z","v":68809,"vw":34.040269},{"c":34,"h":34.17,"l":33.725,"n":1184,"o":33.82,"t":"2026-01-12T05:00:00Z","v":41239,"vw":33.977974},{"c":33.97,"h":34.23,"l":33.24,"n":1552,"o":33.9,"t":"2026-01-13T05:00:00Z","v":56991,"vw":33.975502},{"c":34.33,"h":34.36,"l":33.64,"n":4104,"o":33.925,"t":"2026-01-14T05:00:00Z","v":55806,"vw":34.073289},{"c":35.05,"h":35.33,"l":33.435,"n":2369,"o":34.15,"t":"2026-01-15T05:00:00Z","v":52548,"vw":35.013498},{"c":35.05,"h":35.5,"l":33.37,"n":3164,"o":35.01,"t":"2026-01-16T05:00:00Z","v":75519,"vw":35.045281},{"c":34.47,"h":34.99,"l":32.9006,"n":3096,"o":34.35,"t":"2026-01-20T05:00:00Z","v":81680,"vw":34.558956},{"c":36.29,"h":36.29,"l":34.6272,"n":2315,"o":34.74,"t":"2026-01-21T05:00:00Z","v":85016,"vw":35.936298},{"c":36.41,"h":36.79,"l":35.44,"n":2122,"o":36.37,"t":"2026-01-22T05:00:00Z","v":44810,"vw":36.379652},{"c":35.04,"h":36.38,"l":34.9501,"n":1830,"o":36.26,"t":"2026-01-23T05:00:00Z","v":52218,"vw":35.346356},{"c":34.3,"h":35.41,"l":34.3,"n":3458,"o":34.73,"t":"2026-01-26T05:00:00Z","v":87220,"vw":34.703153},{"c":33.71,"h":34.3,"l":33.54,"n":3322,"o":34.13,"t":"2026-01-27T05:00:00Z","v":68427,"vw":33.96578},{"c":33.21,"h":34.02,"l":32.96,"n":3297,"o":33.58,"t":"2026-01-28T05:00:00Z","v":79225,"vw":33.419973},{"c":34.55,"h":34.565,"l":33.43,"n":2422,"o":33.43,"t":"2026-01-29T05:00:00Z","v":101686,"vw":34.043148},{"c":35.41,"h":35.505,"l":34.02,"n":2001,"o":34.66,"t":"2026-01-30T05:00:00Z","v":88122,"vw":35.123259},{"c":37.13,"h":38,"l":35.9,"n":3725,"o":35.9,"t":"2026-02-02T05:00:00Z","v":179374,"vw":37.050587},{"c":36.9,"h":38.46,"l":36.25,"n":4715,"o":37.64,"t":"2026-02-03T05:00:00Z","v":111719,"vw":37.070496},{"c":37.91,"h":38.51,"l":36.975,"n":4296,"o":37.15,"t":"2026-02-04T05:00:00Z","v":114561,"vw":37.918883},{"c":37.92,"h":38.39,"l":37.48,"n":1966,"o":37.91,"t":"2026-02-05T05:00:00Z","v":60051,"vw":37.882201},{"c":37.88,"h":38.57,"l":37.548,"n":2477,"o":38.16,"t":"2026-02-06T05:00:00Z","v":106073,"vw":37.966935},{"c":36.9,"h":37.88,"l":36.86,"n":1566,"o":37.65,"t":"2026-02-09T05:00:00Z","v":42709,"vw":37.102909},{"c":36.7,"h":37.24,"l":36.0001,"n":1705,"o":36.94,"t":"2026-02-10T05:00:00Z","v":58280,"vw":36.752799},{"c":36.88,"h":37.98,"l":36.495,"n":2532,"o":36.86,"t":"2026-02-11T05:00:00Z","v":87532,"vw":36.96876},{"c":37.05,"h":37.79,"l":36.25,"n":5738,"o":37.12,"t":"2026-02-12T05:00:00Z","v":104514,"vw":36.95696},{"c":37.27,"h":38.0545,"l":36.615,"n":2175,"o":37.11,"t":"2026-02-13T05:00:00Z","v":74572,"vw":37.297803},{"c":38.01,"h":38.4999,"l":37.4126,"n":1766,"o":37.45,"t":"2026-02-17T05:00:00Z","v":72455,"vw":37.913811},{"c":37.03,"h":38.6,"l":36.795,"n":2832,"o":38.01,"t":"2026-02-18T05:00:00Z","v":101828,"vw":37.501105},{"c":37.08,"h":37.3,"l":36.71,"n":2882,"o":36.74,"t":"2026-02-19T05:00:00Z","v":68537,"vw":37.010881},{"c":37.54,"h":38.01,"l":36.96,"n":1796,"o":37,"t":"2026-02-20T05:00:00Z","v":69186,"vw":37.509559},{"c":36.09,"h":37.83,"l":35.895,"n":1954,"o":37.31,"t":"2026-02-23T05:00:00Z","v":76018,"vw":36.456212},{"c":36.03,"h":37.03,"l":35.91,"n":2130,"o":36.05,"t":"2026-02-24T05:00:00Z","v":56141,"vw":36.09289},{"c":37.15,"h":37.31,"l":36.34,"n":1961,"o":36.34,"t":"2026-02-25T05:00:00Z","v":62389,"vw":36.973395},{"c":37.28,"h":37.99,"l":36.775,"n":2487,"o":37.01,"t":"2026-02-26T05:00:00Z","v":79262,"vw":37.279783},{"c":35.98,"h":37.08,"l":35.98,"n":2159,"o":36.84,"t":"2026-02-27T05:00:00Z","v":94994,"vw":36.178481},{"c":36.14,"h":36.71,"l":33.45,"n":1851,"o":35.15,"t":"2026-03-02T05:00:00Z","v":63421,"vw":36.16589},{"c":35.58,"h":35.9,"l":34.52,"n":1456,"o":35.33,"t":"2026-03-03T05:00:00Z","v":50127,"vw":35.476677},{"c":35.49,"h":36.09,"l":35.005,"n":2450,"o":36.06,"t":"2026-03-04T05:00:00Z","v":46785,"vw":35.611849},{"c":34.57,"h":35.39,"l":34.27,"n":2845,"o":35.12,"t":"2026-03-05T05:00:00Z","v":51013,"vw":34.607804},{"c":33.79,"h":33.84,"l":32.11,"n":1832,"o":33.81,"t":"2026-03-06T05:00:00Z","v":47629,"vw":33.570506},{"c":33.5,"h":33.76,"l":32.5,"n":3346,"o":33.22,"t":"2026-03-09T04:00:00Z","v":77037,"vw":33.173562},{"c":33.81,"h":34.415,"l":33.1,"n":2487,"o":33.25,"t":"2026-03-10T04:00:00Z","v":57400,"vw":33.817564},{"c":33.04,"h":33.63,"l":32.85,"n":1274,"o":33.41,"t":"2026-03-11T04:00:00Z","v":27205,"vw":33.093539},{"c":33.07,"h":33.34,"l":31.95,"n":1544,"o":32.33,"t":"2026-03-12T04:00:00Z","v":36890,"vw":32.966749},{"c":32.97,"h":33.71,"l":32.26,"n":1961,"o":33.34,"t":"2026-03-13T04:00:00Z","v":43263,"vw":32.811454},{"c":33.14,"h":33.61,"l":32.9001,"n":1355,"o":33.44,"t":"2026-03-16T04:00:00Z","v":24874,"vw":33.225013},{"c":32.73,"h":33.655,"l":32.205,"n":4726,"o":33.25,"t":"2026-03-17T04:00:00Z","v":65065,"vw":32.859635},{"c":32.2,"h":32.6,"l":31.89,"n":2322,"o":32.6,"t":"2026-03-18T04:00:00Z","v":66132,"vw":32.183376},{"c":32.96,"h":33.175,"l":31.355,"n":1695,"o":31.92,"t":"2026-03-19T04:00:00Z","v":42874,"vw":32.647835},{"c":32.45,"h":33.1,"l":32.24,"n":1802,"o":32.97,"t":"2026-03-20T04:00:00Z","v":104725,"vw":32.527748},{"c":33.3,"h":34.28,"l":32.67,"n":7824,"o":33.19,"t":"2026-03-23T04:00:00Z","v":92515,"vw":33.372502},{"c":33.5,"h":33.99,"l":33.12,"n":1492,"o":33.12,"t":"2026-03-24T04:00:00Z","v":34171,"vw":33.536412},{"c":33.43,"h":34.22,"l":33.2,"n":2147,"o":33.91,"t":"2026-03-25T04:00:00Z","v":48376,"vw":33.477425},{"c":33.53,"h":33.74,"l":33.22,"n":1193,"o":33.3,"t":"2026-03-26T04:00:00Z","v":32391,"vw":33.498786},{"c":33.31,"h":33.48,"l":32.83,"n":1756,"o":33.4,"t":"2026-03-27T04:00:00Z","v":54262,"vw":33.208145},{"c":33.65,"h":33.885,"l":33.17,"n":1861,"o":33.48,"t":"2026-03-30T04:00:00Z","v":43260,"vw":33.638913},{"c":33.92,"h":34.185,"l":33.49,"n":1274,"o":33.98,"t":"2026-03-31T04:00:00Z","v":44555,"vw":33.843061},{"c":34.09,"h":34.65,"l":34.09,"n":945,"o":34.1,"t":"2026-04-01T04:00:00Z","v":22492,"vw":34.234879},{"c":33.99,"h":34.15,"l":33.215,"n":1126,"o":33.63,"t":"2026-04-02T04:00:00Z","v":31293,"vw":33.868601},{"c":34.4,"h":34.5,"l":33.66,"n":929,"o":33.82,"t":"2026-04-06T04:00:00Z","v":29999,"vw":34.33695},{"c":34.61,"h":34.73,"l":34.275,"n":1355,"o":34.565,"t":"2026-04-07T04:00:00Z","v":34721,"vw":34.556012},{"c":35.51,"h":35.98,"l":35.245,"n":1588,"o":35.64,"t":"2026-04-08T04:00:00Z","v":43299,"vw":35.528277},{"c":36.58,"h":36.7,"l":35.34,"n":3655,"o":35.46,"t":"2026-04-09T04:00:00Z","v":44691,"vw":36.274823},{"c":36.22,"h":36.4,"l":35.7,"n":2157,"o":36.4,"t":"2026-04-10T04:00:00Z","v":36816,"vw":36.125778},{"c":36.09,"h":36.285,"l":35.675,"n":2057,"o":36.11,"t":"2026-04-13T04:00:00Z","v":33614,"vw":36.101308},{"c":36.09,"h":36.69,"l":35.72,"n":4092,"o":35.97,"t":"2026-04-14T04:00:00Z","v":54518,"vw":36.122612},{"c":35.86,"h":36.36,"l":35.585,"n":2214,"o":36.02,"t":"2026-04-15T04:00:00Z","v":36607,"vw":35.893866},{"c":35.7,"h":36.225,"l":35.52,"n":1779,"o":35.65,"t":"2026-04-16T04:00:00Z","v":45761,"vw":35.789878},{"c":37.2,"h":37.825,"l":36.29,"n":5916,"o":36.29,"t":"2026-04-17T04:00:00Z","v":87961,"vw":37.200741},{"c":36.92,"h":37.5,"l":36.91,"n":4019,"o":36.97,"t":"2026-04-20T04:00:00Z","v":50197,"vw":37.040899},{"c":35.92,"h":37.19,"l":35.73,"n":2355,"o":36.8,"t":"2026-04-21T04:00:00Z","v":43834,"vw":36.163195},{"c":35.8,"h":36.29,"l":35.6,"n":1800,"o":35.93,"t":"2026-04-22T04:00:00Z","v":39542,"vw":35.815729},{"c":36.06,"h":36.18,"l":35.6,"n":1027,"o":35.78,"t":"2026-04-23T04:00:00Z","v":23970,"vw":35.985075},{"c":36.27,"h":36.4,"l":35.47,"n":5396,"o":35.89,"t":"2026-04-24T04:00:00Z","v":67272,"vw":36.079603},{"c":37.08,"h":37.19,"l":36.33,"n":2535,"o":36.33,"t":"2026-04-27T04:00:00Z","v":39804,"vw":36.940226},{"c":36.91,"h":37.4,"l":36.57,"n":2885,"o":37.24,"t":"2026-04-28T04:00:00Z","v":52757,"vw":36.985734},{"c":35.5,"h":36.9,"l":35.04,"n":2489,"o":36.62,"t":"2026-04-29T04:00:00Z","v":45940,"vw":35.625517},{"c":36.08,"h":36.235,"l":35.28,"n":1381,"o":35.36,"t":"2026-04-30T04:00:00Z","v":42987,"vw":36.008938},{"c":36.56,"h":36.955,"l":36.16,"n":1340,"o":36.32,"t":"2026-05-01T04:00:00Z","v":26773,"vw":36.583213},{"c":35.82,"h":36.48,"l":35.82,"n":1540,"o":36.03,"t":"2026-05-04T04:00:00Z","v":30541,"vw":35.947585},{"c":36.6,"h":36.81,"l":35.78,"n":1141,"o":35.78,"t":"2026-05-05T04:00:00Z","v":24746,"vw":36.558195},{"c":36.85,"h":37.73,"l":36.75,"n":1842,"o":36.75,"t":"2026-05-06T04:00:00Z","v":33849,"vw":36.949231},{"c":37.76,"h":37.84,"l":36.495,"n":1787,"o":36.85,"t":"2026-05-07T04:00:00Z","v":52343,"vw":37.64276},{"c":37.98,"h":38.195,"l":37.435,"n":1852,"o":37.66,"t":"2026-05-08T04:00:00Z","v":60175,"vw":37.976516},{"c":37.54,"h":38,"l":37.1,"n":2298,"o":37.94,"t":"2026-05-11T04:00:00Z","v":77401,"vw":37.528211},{"c":37.29,"h":37.8,"l":36.75,"n":3359,"o":37.38,"t":"2026-05-12T04:00:00Z","v":85979,"vw":37.355584},{"c":36.94,"h":37.8,"l":36.875,"n":2390,"o":37.07,"t":"2026-05-13T04:00:00Z","v":54532,"vw":37.146411},{"c":37.46,"h":37.865,"l":37.02,"n":1763,"o":37.02,"t":"2026-05-14T04:00:00Z","v":50508,"vw":37.563804},{"c":37.27,"h":37.455,"l":36.77,"n":3088,"o":37.06,"t":"2026-05-15T04:00:00Z","v":91234,"vw":37.217031},{"c":37.99,"h":38.1,"l":37.005,"n":2436,"o":37.42,"t":"2026-05-18T04:00:00Z","v":91004,"vw":37.927004},{"c":37.9,"h":38.28,"l":37.75,"n":2507,"o":37.99,"t":"2026-05-19T04:00:00Z","v":83022,"vw":37.979246},{"c":38.26,"h":38.865,"l":37.92,"n":2441,"o":37.92,"t":"2026-05-20T04:00:00Z","v":78374,"vw":38.383212},{"c":38.5,"h":38.65,"l":37.81,"n":2087,"o":37.87,"t":"2026-05-21T04:00:00Z","v":78590,"vw":38.251727},{"c":38.19,"h":38.585,"l":38.06,"n":2592,"o":38.57,"t":"2026-05-22T04:00:00Z","v":69632,"vw":38.248434},{"c":38.44,"h":38.51,"l":37.97,"n":1539,"o":38.3,"t":"2026-05-26T04:00:00Z","v":52436,"vw":38.280629},{"c":38.4,"h":39,"l":38.245,"n":1492,"o":38.64,"t":"2026-05-27T04:00:00Z","v":61384,"vw":38.433423},{"c":38.31,"h":38.64,"l":37.975,"n":1798,"o":38.375,"t":"2026-05-28T04:00:00Z","v":48460,"vw":38.197475},{"c":37.98,"h":38.64,"l":37.835,"n":1636,"o":38.11,"t":"2026-05-29T04:00:00Z","v":94243,"vw":38.118136},{"c":37.68,"h":38.255,"l":37.31,"n":2057,"o":37.7,"t":"2026-06-01T04:00:00Z","v":63473,"vw":37.658761},{"c":38.32,"h":38.37,"l":37.48,"n":1466,"o":37.48,"t":"2026-06-02T04:00:00Z","v":29292,"vw":38.169738},{"c":37.58,"h":38.28,"l":37.565,"n":2017,"o":38.16,"t":"2026-06-03T04:00:00Z","v":70734,"vw":37.799281},{"c":38.91,"h":39.08,"l":37.77,"n":1590,"o":38.08,"t":"2026-06-04T04:00:00Z","v":35577,"vw":38.734352},{"c":39.085,"h":39.68,"l":38.695,"n":1812,"o":38.89,"t":"2026-06-05T04:00:00Z","v":43086,"vw":39.201734},{"c":39.17,"h":39.715,"l":38.98,"n":1901,"o":39.01,"t":"2026-06-08T04:00:00Z","v":57976,"vw":39.274016},{"c":39.62,"h":40.57,"l":39.4,"n":1913,"o":39.4,"t":"2026-06-09T04:00:00Z","v":38885,"vw":39.755249},{"c":40.18,"h":40.7599,"l":39.73,"n":2249,"o":39.94,"t":"2026-06-10T04:00:00Z","v":57688,"vw":40.211119},{"c":40.25,"h":41.1544,"l":38,"n":2024,"o":40.34,"t":"2026-06-11T04:00:00Z","v":58384,"vw":40.317945},{"c":40.68,"h":40.82,"l":39.79,"n":1807,"o":40.39,"t":"2026-06-12T04:00:00Z","v":51280,"vw":40.574554},{"c":39.82,"h":41.22,"l":39.725,"n":2297,"o":40.76,"t":"2026-06-15T04:00:00Z","v":49780,"vw":40.114411},{"c":39.72,"h":40.535,"l":39.58,"n":1579,"o":39.92,"t":"2026-06-16T04:00:00Z","v":55916,"vw":39.750983},{"c":39.47,"h":40.325,"l":38.96,"n":1935,"o":39.52,"t":"2026-06-17T04:00:00Z","v":48325,"vw":39.462481},{"c":39.51,"h":40.5,"l":39.28,"n":2057,"o":39.95,"t":"2026-06-18T04:00:00Z","v":66361,"vw":39.690004},{"c":39.31,"h":40.394,"l":35.26,"n":2356,"o":39.57,"t":"2026-06-22T04:00:00Z","v":95260,"vw":39.454149},{"c":40.55,"h":40.62,"l":39.06,"n":2739,"o":39.37,"t":"2026-06-23T04:00:00Z","v":128053,"vw":40.09327},{"c":40.66,"h":41,"l":38.455,"n":3050,"o":40.4,"t":"2026-06-24T04:00:00Z","v":79278,"vw":40.636326},{"c":40.42,"h":40.86,"l":40.03,"n":2027,"o":40.46,"t":"2026-06-25T04:00:00Z","v":57555,"vw":40.517907},{"c":41.07,"h":41.26,"l":39.915,"n":2979,"o":40.62,"t":"2026-06-26T04:00:00Z","v":293518,"vw":40.958814},{"c":40.66,"h":40.93,"l":39.85,"n":2031,"o":40.93,"t":"2026-06-29T04:00:00Z","v":51590,"vw":40.400912},{"c":40.76,"h":41.22,"l":40.26,"n":2001,"o":40.53,"t":"2026-06-30T04:00:00Z","v":93869,"vw":40.689691},{"c":41.68,"h":41.78,"l":40.57,"n":1465,"o":40.83,"t":"2026-07-01T04:00:00Z","v":33756,"vw":41.552711},{"c":41.09,"h":42.17,"l":40.75,"n":1667,"o":41.78,"t":"2026-07-02T04:00:00Z","v":49180,"vw":41.112499},{"c":40.86,"h":41.52,"l":40.4775,"n":1230,"o":41.12,"t":"2026-07-06T04:00:00Z","v":41658,"vw":40.821252},{"c":40.75,"h":41.33,"l":40.68,"n":1678,"o":41.14,"t":"2026-07-07T04:00:00Z","v":31581,"vw":40.844058},{"c":40.09,"h":40.66,"l":39.72,"n":1645,"o":40.46,"t":"2026-07-08T04:00:00Z","v":54038,"vw":40.171755},{"c":40.77,"h":41.095,"l":39.835,"n":1263,"o":40.09,"t":"2026-07-09T04:00:00Z","v":28192,"vw":40.631367},{"c":41.08,"h":41.15,"l":40.55,"n":1357,"o":40.77,"t":"2026-07-10T04:00:00Z","v":29309,"vw":40.972335},{"c":41.28,"h":41.635,"l":40.8,"n":2342,"o":41.08,"t":"2026-07-13T04:00:00Z","v":73644,"vw":41.207389},{"c":41.08,"h":41.75,"l":41,"n":2019,"o":41.28,"t":"2026-07-14T04:00:00Z","v":59618,"vw":41.272541},{"c":41.57,"h":42.06,"l":40.96,"n":2356,"o":41.27,"t":"2026-07-15T04:00:00Z","v":80635,"vw":41.594525},{"c":42.85,"h":43.125,"l":41.0479,"n":2450,"o":41.57,"t":"2026-07-16T04:00:00Z","v":70638,"vw":42.538443},{"c":42.12,"h":42.75,"l":41.7,"n":2712,"o":42.47,"t":"2026-07-17T04:00:00Z","v":55059,"vw":42.039307},{"c":41.67,"h":42.34,"l":40.885,"n":2419,"o":42.18,"t":"2026-07-20T04:00:00Z","v":86724,"vw":41.670913},{"c":41.86,"h":42.12,"l":40.33,"n":2135,"o":41.48,"t":"2026-07-21T04:00:00Z","v":73090,"vw":41.785153},{"c":41.47,"h":42,"l":40.85,"n":2396,"o":41.85,"t":"2026-07-22T04:00:00Z","v":79205,"vw":41.411534},{"c":41.72,"h":41.72,"l":40.595,"n":2232,"o":41.03,"t":"2026-07-23T04:00:00Z","v":62128,"vw":41.312613},{"c":41.88,"h":42.6,"l":38.43,"n":2161,"o":38.43,"t":"2026-07-24T04:00:00Z","v":69482,"vw":41.988942},{"c":41.16,"h":41.59,"l":40.04,"n":4892,"o":40.66,"t":"2026-07-27T04:00:00Z","v":202323,"vw":40.956256},{"c":40.98,"h":41.74,"l":40.775,"n":2645,"o":41.4,"t":"2026-07-28T04:00:00Z","v":72103,"vw":41.159716},{"c":41.05,"h":41.6,"l":40.575,"n":2264,"o":40.84,"t":"2026-07-29T04:00:00Z","v":75112,"vw":41.134492},{"c":40.66,"h":41.18,"l":40.325,"n":2030,"o":41.06,"t":"2026-07-30T04:00:00Z","v":49322,"vw":40.680641},{"c":40.76,"h":41.24,"l":40.1,"n":1976,"o":40.66,"t":"2026-07-31T04:00:00Z","v":56742,"vw":40.719634},{"c":40.39,"h":41.205,"l":40.2,"n":2381,"o":40.69,"t":"2026-08-03T04:00:00Z","v":79476,"vw":40.616967},{"c":40.485,"h":40.92,"l":39.665,"n":4099,"o":40.45,"t":"2026-08-04T04:00:00Z","v":69555,"vw":40.581167},{"c":40.73,"h":40.98,"l":40.36,"n":1550,"o":40.53,"t":"2026-08-05T04:00:00Z","v":37512,"vw":40.732802},{"c":40.87,"h":41.41,"l":40.405,"n":1737,"o":40.99,"t":"2026-08-06T04:00:00Z","v":52819,"vw":40.854696},{"c":40.5,"h":41.045,"l":40.46,"n":1438,"o":41.04,"t":"2026-08-07T04:00:00Z","v":49443,"vw":40.633798},{"c":39.83,"h":40.73,"l":39.595,"n":1756,"o":40.34,"t":"2026-08-10T04:00:00Z","v":59851,"vw":39.927292},{"c":40.48,"h":40.715,"l":39.98,"n":1657,"o":39.98,"t":"2026-08-11T04:00:00Z","v":44330,"vw":40.474194},{"c":40.74,"h":41.13,"l":40.07,"n":1903,"o":40.68,"t":"2026-08-12T04:00:00Z","v":78008,"vw":40.765029},{"c":41.04,"h":41.4,"l":40.88,"n":1456,"o":40.92,"t":"2026-08-13T04:00:00Z","v":42427,"vw":41.069716},{"c":41.01,"h":42.14,"l":40.8,"n":2229,"o":40.93,"t":"2026-08-14T04:00:00Z","v":59103,"vw":41.136141},{"c":40.81,"h":41.325,"l":40.32,"n":1947,"o":40.92,"t":"2026-08-17T04:00:00Z","v":78969,"vw":40.832526},{"c":40.65,"h":41.445,"l":40.54,"n":2460,"o":40.95,"t":"2026-08-18T04:00:00Z","v":41359,"vw":40.77693},{"c":39.72,"h":41.23,"l":39.55,"n":2863,"o":40.94,"t":"2026-08-19T04:00:00Z","v":64677,"vw":40.020193},{"c":39.67,"h":39.97,"l":39.3,"n":1807,"o":39.52,"t":"2026-08-20T04:00:00Z","v":45881,"vw":39.686736},{"c":39.92,"h":40.4,"l":39.28,"n":2162,"o":39.87,"t":"2026-08-21T04:00:00Z","v":111967,"vw":39.880934},{"c":39.65,"h":40.43,"l":39.56,"n":2033,"o":39.99,"t":"2026-08-24T04:00:00Z","v":40956,"vw":39.793172},{"c":39.46,"h":39.69,"l":39.21,"n":1538,"o":39.69,"t":"2026-08-25T04:00:00Z","v":31751,"vw":39.451774},{"c":39.49,"h":39.905,"l":39.12,"n":1360,"o":39.52,"t":"2026-08-26T04:00:00Z","v":42514,"vw":39.508031},{"c":39.83,"h":40.01,"l":39.09,"n":1687,"o":39.43,"t":"2026-08-27T04:00:00Z","v":43244,"vw":39.777345},{"c":39.84,"h":40.52,"l":39.81,"n":1531,"o":40,"t":"2026-08-28T04:00:00Z","v":51007,"vw":40.083068},{"c":39.62,"h":40.32,"l":39.39,"n":1419,"o":39.985,"t":"2026-08-31T04:00:00Z","v":42451,"vw":39.612453},{"c":39.42,"h":39.86,"l":39.155,"n":1705,"o":39.56,"t":"2026-09-01T04:00:00Z","v":47961,"vw":39.478988},{"c":40.38,"h":40.6233,"l":39.56,"n":1615,"o":39.73,"t":"2026-09-02T04:00:00Z","v":60965,"vw":40.3635},{"c":40.71,"h":40.8,"l":40.4,"n":1243,"o":40.7,"t":"2026-09-03T04:00:00Z","v":26892,"vw":40.701492},{"c":41.075,"h":41.21,"l":40.47,"n":1099,"o":40.47,"t":"2026-09-04T04:00:00Z","v":31692,"vw":41.011336},{"c":40.69,"h":41.1302,"l":40.59,"n":2550,"o":40.86,"t":"2026-09-08T04:00:00Z","v":83599,"vw":40.779007},{"c":40.37,"h":40.72,"l":40.11,"n":1682,"o":40.3,"t":"2026-09-09T04:00:00Z","v":46958,"vw":40.350504},{"c":40.87,"h":40.87,"l":39.95,"n":1941,"o":40.3,"t":"2026-09-10T04:00:00Z","v":39990,"vw":40.621915},{"c":40.73,"h":41.08,"l":40.21,"n":1725,"o":41.08,"t":"2026-09-11T04:00:00Z","v":54731,"vw":40.661433},{"c":40.84,"h":41.21,"l":40.495,"n":1592,"o":40.83,"t":"2026-09-14T04:00:00Z","v":38933,"vw":40.832557},{"c":41.09,"h":41.23,"l":40.77,"n":1881,"o":40.98,"t":"2026-09-15T04:00:00Z","v":56803,"vw":41.02726},{"c":40.59,"h":41.18,"l":39.55,"n":1871,"o":41.01,"t":"2026-09-16T04:00:00Z","v":48403,"vw":40.555809},{"c":40.37,"h":40.91,"l":40.36,"n":1529,"o":40.91,"t":"2026-09-17T04:00:00Z","v":26790,"vw":40.444785},{"c":40.19,"h":40.43,"l":39.6,"n":1653,"o":40.14,"t":"2026-09-18T04:00:00Z","v":110536,"vw":40.168806},{"c":40,"h":40.42,"l":40,"n":1596,"o":40.19,"t":"2026-09-21T04:00:00Z","v":41722,"vw":40.055855},{"c":40.01,"h":40.46,"l":39.71,"n":1973,"o":40.26,"t":"2026-09-22T04:00:00Z","v":51486,"vw":40.035985},{"c":39.4,"h":40.09,"l":39.17,"n":1490,"o":39.92,"t":"2026-09-23T04:00:00Z","v":33098,"vw":39.516425},{"c":39.65,"h":39.78,"l":39.35,"n":1397,"o":39.57,"t":"2026-09-24T04:00:00Z","v":36114,"vw":39.579258},{"c":39.9,"h":40.15,"l":39.55,"n":1017,"o":39.55,"t":"2026-09-25T04:00:00Z","v":23778,"vw":39.923077},{"c":39.77,"h":40.09,"l":39.63,"n":1420,"o":39.84,"t":"2026-09-28T04:00:00Z","v":37921,"vw":39.78599},{"c":39.17,"h":39.92,"l":38.9095,"n":1552,"o":39.745,"t":"2026-09-29T04:00:00Z","v":34985,"vw":39.196806},{"c":39.05,"h":39.55,"l":38.64,"n":1400,"o":39.28,"t":"2026-09-30T04:00:00Z","v":52825,"vw":39.017248},{"c":39.2,"h":39.26,"l":38.43,"n":1598,"o":38.91,"t":"2026-10-01T04:00:00Z","v":39827,"vw":38.963269},{"c":39.76,"h":40.05,"l":39.46,"n":1522,"o":39.54,"t":"2026-10-02T04:00:00Z","v":38167,"vw":39.744883},{"c":39.39,"h":39.98,"l":39,"n":1432,"o":39.98,"t":"2026-10-05T04:00:00Z","v":61974,"vw":39.55518},{"c":39.48,"h":39.875,"l":39.44,"n":1198,"o":39.57,"t":"2026-10-06T04:00:00Z","v":31191,"vw":39.613936},{"c":39.32,"h":39.43,"l":38.69,"n":1430,"o":39.03,"t":"2026-10-07T04:00:00Z","v":40873,"vw":39.25314},{"c":39.72,"h":40.18,"l":39.12,"n":1488,"o":39.38,"t":"2026-10-08T04:00:00Z","v":43497,"vw":39.784632},{"c":38.905,"h":40.3974,"l":38.75,"n":1382,"o":39.26,"t":"2026-10-09T04:00:00Z","v":38879,"vw":39.068005},{"c":39.5,"h":39.9384,"l":38.69,"n":1835,"o":38.69,"t":"2026-10-12T04:00:00Z","v":75454,"vw":39.405107},{"c":39.56,"h":40.07,"l":39.25,"n":2698,"o":39.53,"t":"2026-10-13T04:00:00Z","v":91072,"vw":39.689548},{"c":38.86,"h":39.42,"l":38.63,"n":1718,"o":39.08,"t":"2026-10-14T04:00:00Z","v":76399,"vw":38.909279},{"c":39.15,"h":39.66,"l":38.74,"n":1613,"o":39.18,"t":"2026-10-15T04:00:00Z","v":53155,"vw":39.214247},{"c":39.59,"h":40.115,"l":39.18,"n":1866,"o":39.25,"t":"2026-10-16T04:00:00Z","v":78143,"vw":39.666763},{"c":39.23,"h":39.82,"l":39,"n":1601,"o":39.495,"t":"2026-10-19T04:00:00Z","v":43836,"vw":39.377573},{"c":39.83,"h":40.688,"l":39.37,"n":1873,"o":39.37,"t":"2026-10-20T04:00:00Z","v":62455,"vw":39.929988},{"c":39.65,"h":40.34,"l":39.34,"n":1852,"o":39.86,"t":"2026-10-21T04:00:00Z","v":56062,"vw":39.58173},{"c":40.41,"h":40.825,"l":39.6601,"n":3145,"o":39.67,"t":"2026-10-22T04:00:00Z","v":135339,"vw":40.397294}],"volatilityBars":[{"c":40.05,"h":40.19,"l":40.05,"n":26,"o":40.19,"t":"2026-09-21T13:30:00Z","v":296,"vw":40.120348},{"c":40.2,"h":40.2,"l":40.2,"n":10,"o":40.2,"t":"2026-09-21T13:45:00Z","v":135,"vw":40.2},{"c":40.35,"h":40.35,"l":40.26,"n":18,"o":40.26,"t":"2026-09-21T14:00:00Z","v":355,"vw":40.305},{"c":40.155,"h":40.155,"l":40.155,"n":3,"o":40.155,"t":"2026-09-21T14:30:00Z","v":160,"vw":40.155},{"c":40.11,"h":40.11,"l":40.11,"n":9,"o":40.11,"t":"2026-09-21T14:45:00Z","v":151,"vw":40.11},{"c":40.2,"h":40.2,"l":40.04,"n":43,"o":40.07,"t":"2026-09-21T15:45:00Z","v":1085,"vw":40.122635},{"c":40.06,"h":40.3092,"l":40.06,"n":24,"o":40.27,"t":"2026-09-21T16:15:00Z","v":852,"vw":40.231464},{"c":40.145,"h":40.18,"l":40.145,"n":45,"o":40.18,"t":"2026-09-21T17:45:00Z","v":1876,"vw":40.147477},{"c":40.37,"h":40.37,"l":40.37,"n":6,"o":40.37,"t":"2026-09-21T19:00:00Z","v":109,"vw":40.37},{"c":40.42,"h":40.42,"l":40.335,"n":32,"o":40.335,"t":"2026-09-21T19:30:00Z","v":895,"vw":40.38875},{"c":40.02,"h":40.28,"l":40,"n":374,"o":40.23,"t":"2026-09-21T19:45:00Z","v":10316,"vw":40.102948},{"c":40,"h":40,"l":40,"n":7,"o":40,"t":"2026-09-21T20:00:00Z","v":12777,"vw":40},{"c":40.25,"h":40.46,"l":40.05,"n":145,"o":40.26,"t":"2026-09-22T13:30:00Z","v":2280,"vw":40.229909},{"c":40.25,"h":40.44,"l":40.18,"n":145,"o":40.22,"t":"2026-09-22T14:15:00Z","v":2029,"vw":40.26709},{"c":40.04,"h":40.04,"l":39.85,"n":37,"o":39.98,"t":"2026-09-22T14:45:00Z","v":2066,"vw":39.96088},{"c":40.1,"h":40.1,"l":40.09,"n":6,"o":40.09,"t":"2026-09-22T15:00:00Z","v":210,"vw":40.095},{"c":39.8317,"h":40.08,"l":39.8317,"n":36,"o":39.98,"t":"2026-09-22T15:15:00Z","v":1377,"vw":40.010469},{"c":39.96,"h":39.96,"l":39.71,"n":17,"o":39.71,"t":"2026-09-22T15:30:00Z","v":434,"vw":39.835},{"c":39.95,"h":39.95,"l":39.95,"n":7,"o":39.95,"t":"2026-09-22T15:45:00Z","v":371,"vw":39.95},{"c":39.96,"h":39.96,"l":39.955,"n":5,"o":39.955,"t":"2026-09-22T16:00:00Z","v":222,"vw":39.9575},{"c":39.76,"h":39.87,"l":39.76,"n":9,"o":39.87,"t":"2026-09-22T16:30:00Z","v":494,"vw":39.84254},{"c":39.9988,"h":39.9988,"l":39.89,"n":20,"o":39.89,"t":"2026-09-22T16:45:00Z","v":606,"vw":39.935437},{"c":39.81,"h":39.81,"l":39.81,"n":10,"o":39.81,"t":"2026-09-22T17:00:00Z","v":259,"vw":39.81},{"c":39.85,"h":39.85,"l":39.85,"n":7,"o":39.85,"t":"2026-09-22T17:15:00Z","v":370,"vw":39.85},{"c":40.13,"h":40.16,"l":39.93,"n":80,"o":40,"t":"2026-09-22T17:45:00Z","v":2176,"vw":40.044815},{"c":40.14,"h":40.2,"l":40.06,"n":47,"o":40.06,"t":"2026-09-22T18:00:00Z","v":1601,"vw":40.15569},{"c":40.165,"h":40.165,"l":40.165,"n":5,"o":40.165,"t":"2026-09-22T18:15:00Z","v":110,"vw":40.165},{"c":40.19,"h":40.19,"l":40.19,"n":5,"o":40.19,"t":"2026-09-22T18:30:00Z","v":138,"vw":40.19},{"c":40.18,"h":40.18,"l":40.18,"n":11,"o":40.18,"t":"2026-09-22T18:45:00Z","v":317,"vw":40.18},{"c":40.1545,"h":40.1545,"l":40.07,"n":25,"o":40.07,"t":"2026-09-22T19:00:00Z","v":757,"vw":40.110875},{"c":40.02,"h":40.05,"l":40.005,"n":24,"o":40.005,"t":"2026-09-22T19:15:00Z","v":559,"vw":40.025},{"c":40.09,"h":40.09,"l":40.08,"n":23,"o":40.08,"t":"2026-09-22T19:30:00Z","v":1282,"vw":40.0875},{"c":40.03,"h":40.1,"l":39.845,"n":338,"o":39.96,"t":"2026-09-22T19:45:00Z","v":13145,"vw":40.008863},{"c":40.01,"h":40.01,"l":40.01,"n":5,"o":40.01,"t":"2026-09-22T20:00:00Z","v":10093,"vw":40.01},{"c":39.85,"h":39.985,"l":39.82,"n":22,"o":39.92,"t":"2026-09-23T13:30:00Z","v":915,"vw":39.906283},{"c":39.89,"h":39.915,"l":39.85,"n":23,"o":39.915,"t":"2026-09-23T13:45:00Z","v":664,"vw":39.8925},{"c":39.87,"h":39.87,"l":39.87,"n":12,"o":39.87,"t":"2026-09-23T14:00:00Z","v":290,"vw":39.87},{"c":39.77,"h":40.09,"l":39.77,"n":52,"o":39.78,"t":"2026-09-23T14:15:00Z","v":2496,"vw":39.906171},{"c":39.82,"h":39.82,"l":39.57,"n":43,"o":39.7,"t":"2026-09-23T14:30:00Z","v":2065,"vw":39.675072},{"c":39.72,"h":39.73,"l":39.72,"n":12,"o":39.73,"t":"2026-09-23T15:15:00Z","v":361,"vw":39.725},{"c":39.625,"h":39.625,"l":39.625,"n":5,"o":39.625,"t":"2026-09-23T16:00:00Z","v":1011,"vw":39.625},{"c":39.8384,"h":39.8384,"l":39.655,"n":10,"o":39.655,"t":"2026-09-23T16:30:00Z","v":389,"vw":39.78414},{"c":39.62,"h":39.62,"l":39.62,"n":14,"o":39.62,"t":"2026-09-23T17:00:00Z","v":384,"vw":39.62},{"c":39.67,"h":39.67,"l":39.66,"n":20,"o":39.66,"t":"2026-09-23T17:30:00Z","v":665,"vw":39.663333},{"c":39.5597,"h":39.635,"l":39.5597,"n":12,"o":39.635,"t":"2026-09-23T17:45:00Z","v":691,"vw":39.578525},{"c":39.555,"h":39.555,"l":39.555,"n":1,"o":39.555,"t":"2026-09-23T19:00:00Z","v":114,"vw":39.555},{"c":39.42,"h":39.51,"l":39.42,"n":26,"o":39.51,"t":"2026-09-23T19:15:00Z","v":636,"vw":39.4575},{"c":39.33,"h":39.33,"l":39.33,"n":8,"o":39.33,"t":"2026-09-23T19:30:00Z","v":148,"vw":39.33},{"c":39.23,"h":39.39,"l":39.17,"n":260,"o":39.25,"t":"2026-09-23T19:45:00Z","v":6413,"vw":39.25962},{"c":39.4,"h":39.4,"l":39.4,"n":11,"o":39.4,"t":"2026-09-23T20:00:00Z","v":7051,"vw":39.4},{"c":39.38,"h":39.6,"l":39.37,"n":90,"o":39.57,"t":"2026-09-24T13:30:00Z","v":3231,"vw":39.4433},{"c":39.38,"h":39.38,"l":39.38,"n":6,"o":39.38,"t":"2026-09-24T14:30:00Z","v":186,"vw":39.38},{"c":39.49,"h":39.49,"l":39.35,"n":80,"o":39.35,"t":"2026-09-24T14:45:00Z","v":4004,"vw":39.432595},{"c":39.415,"h":39.44,"l":39.415,"n":3,"o":39.44,"t":"2026-09-24T15:15:00Z","v":323,"vw":39.422837},{"c":39.465,"h":39.51,"l":39.465,"n":11,"o":39.51,"t":"2026-09-24T15:30:00Z","v":348,"vw":39.4875},{"c":39.4,"h":39.54,"l":39.4,"n":51,"o":39.51,"t":"2026-09-24T16:00:00Z","v":2324,"vw":39.49236},{"c":39.695,"h":39.73,"l":39.54,"n":34,"o":39.54,"t":"2026-09-24T16:15:00Z","v":611,"vw":39.650224},{"c":39.78,"h":39.78,"l":39.78,"n":3,"o":39.78,"t":"2026-09-24T17:00:00Z","v":107,"vw":39.78},{"c":39.76,"h":39.76,"l":39.59,"n":13,"o":39.59,"t":"2026-09-24T17:45:00Z","v":736,"vw":39.696382},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-09-24T18:15:00Z","v":250,"vw":39.66},{"c":39.67,"h":39.68,"l":39.67,"n":10,"o":39.68,"t":"2026-09-24T19:00:00Z","v":347,"vw":39.675},{"c":39.67,"h":39.67,"l":39.67,"n":5,"o":39.67,"t":"2026-09-24T19:30:00Z","v":415,"vw":39.67},{"c":39.71,"h":39.73,"l":39.655,"n":150,"o":39.655,"t":"2026-09-24T19:45:00Z","v":2784,"vw":39.696817},{"c":39.65,"h":39.65,"l":39.65,"n":7,"o":39.65,"t":"2026-09-24T20:00:00Z","v":8456,"vw":39.65},{"c":39.55,"h":39.55,"l":39.55,"n":5,"o":39.55,"t":"2026-09-25T13:30:00Z","v":104,"vw":39.55},{"c":39.71,"h":39.71,"l":39.71,"n":3,"o":39.71,"t":"2026-09-25T15:00:00Z","v":111,"vw":39.71},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-09-25T15:30:00Z","v":100,"vw":39.82},{"c":39.95,"h":39.95,"l":39.95,"n":26,"o":39.95,"t":"2026-09-25T15:45:00Z","v":484,"vw":39.95},{"c":40.15,"h":40.15,"l":39.965,"n":5,"o":39.965,"t":"2026-09-25T17:15:00Z","v":245,"vw":40.064367},{"c":40.05,"h":40.05,"l":39.96,"n":22,"o":39.96,"t":"2026-09-25T17:45:00Z","v":1516,"vw":39.977685},{"c":39.99,"h":39.99,"l":39.99,"n":6,"o":39.99,"t":"2026-09-25T18:00:00Z","v":230,"vw":39.99},{"c":39.935,"h":39.935,"l":39.935,"n":1,"o":39.935,"t":"2026-09-25T18:30:00Z","v":100,"vw":39.935},{"c":39.97,"h":39.97,"l":39.97,"n":8,"o":39.97,"t":"2026-09-25T18:45:00Z","v":137,"vw":39.97},{"c":39.98,"h":40.08,"l":39.98,"n":4,"o":40.08,"t":"2026-09-25T19:00:00Z","v":354,"vw":40.051591},{"c":39.99,"h":39.99,"l":39.99,"n":5,"o":39.99,"t":"2026-09-25T19:15:00Z","v":293,"vw":39.99},{"c":40.09,"h":40.09,"l":40.01,"n":10,"o":40.0499,"t":"2026-09-25T19:30:00Z","v":452,"vw":40.044975},{"c":39.84,"h":40.0025,"l":39.84,"n":179,"o":40.0025,"t":"2026-09-25T19:45:00Z","v":4062,"vw":39.926267},{"c":39.9,"h":39.9,"l":39.9,"n":7,"o":39.9,"t":"2026-09-25T20:00:00Z","v":7421,"vw":39.9},{"c":39.99,"h":40.09,"l":39.775,"n":43,"o":39.84,"t":"2026-09-28T13:30:00Z","v":2512,"vw":39.906514},{"c":39.6751,"h":39.775,"l":39.6751,"n":26,"o":39.775,"t":"2026-09-28T13:45:00Z","v":531,"vw":39.703643},{"c":39.68,"h":39.85,"l":39.68,"n":45,"o":39.76,"t":"2026-09-28T14:00:00Z","v":1947,"vw":39.809692},{"c":39.73,"h":39.73,"l":39.73,"n":3,"o":39.73,"t":"2026-09-28T14:30:00Z","v":104,"vw":39.73},{"c":39.785,"h":39.785,"l":39.63,"n":27,"o":39.66,"t":"2026-09-28T14:45:00Z","v":910,"vw":39.656429},{"c":39.76,"h":39.77,"l":39.63,"n":43,"o":39.64,"t":"2026-09-28T15:00:00Z","v":1531,"vw":39.692738},{"c":39.86,"h":39.86,"l":39.83,"n":33,"o":39.83,"t":"2026-09-28T15:15:00Z","v":1012,"vw":39.85183},{"c":39.775,"h":39.775,"l":39.71,"n":30,"o":39.73,"t":"2026-09-28T16:00:00Z","v":838,"vw":39.738333},{"c":39.94,"h":39.94,"l":39.77,"n":37,"o":39.84,"t":"2026-09-28T16:15:00Z","v":1252,"vw":39.845556},{"c":39.99,"h":39.99,"l":39.8401,"n":40,"o":39.855,"t":"2026-09-28T17:00:00Z","v":2187,"vw":39.903118},{"c":39.69,"h":39.87,"l":39.69,"n":2,"o":39.87,"t":"2026-09-28T17:30:00Z","v":627,"vw":39.75201},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-09-28T17:45:00Z","v":102,"vw":40},{"c":39.86,"h":39.86,"l":39.86,"n":6,"o":39.86,"t":"2026-09-28T18:00:00Z","v":159,"vw":39.86},{"c":39.83,"h":39.83,"l":39.83,"n":2,"o":39.83,"t":"2026-09-28T18:15:00Z","v":664,"vw":39.83},{"c":39.85,"h":39.865,"l":39.85,"n":24,"o":39.865,"t":"2026-09-28T18:45:00Z","v":847,"vw":39.856111},{"c":39.69,"h":39.7,"l":39.69,"n":50,"o":39.7,"t":"2026-09-28T19:00:00Z","v":1227,"vw":39.691667},{"c":39.69,"h":39.71,"l":39.64,"n":52,"o":39.71,"t":"2026-09-28T19:15:00Z","v":1571,"vw":39.681},{"c":39.8,"h":39.8,"l":39.8,"n":6,"o":39.8,"t":"2026-09-28T19:30:00Z","v":134,"vw":39.8},{"c":39.77,"h":39.785,"l":39.67,"n":286,"o":39.68,"t":"2026-09-28T19:45:00Z","v":6414,"vw":39.739654},{"c":39.77,"h":39.77,"l":39.77,"n":6,"o":39.77,"t":"2026-09-28T20:00:00Z","v":7485,"vw":39.77},{"c":39.745,"h":39.745,"l":39.745,"n":1,"o":39.745,"t":"2026-09-29T13:30:00Z","v":100,"vw":39.745},{"c":39.8,"h":39.92,"l":39.72,"n":184,"o":39.92,"t":"2026-09-29T13:45:00Z","v":2399,"vw":39.854466},{"c":39.75,"h":39.75,"l":39.75,"n":12,"o":39.75,"t":"2026-09-29T14:00:00Z","v":237,"vw":39.75},{"c":39.5,"h":39.5,"l":39.49,"n":11,"o":39.49,"t":"2026-09-29T15:00:00Z","v":1084,"vw":39.493263},{"c":39.345,"h":39.345,"l":39.2832,"n":6,"o":39.2832,"t":"2026-09-29T15:15:00Z","v":327,"vw":39.321825},{"c":39.18,"h":39.18,"l":39.18,"n":4,"o":39.18,"t":"2026-09-29T16:45:00Z","v":164,"vw":39.18},{"c":39.01,"h":39.01,"l":39.01,"n":3,"o":39.01,"t":"2026-09-29T17:00:00Z","v":165,"vw":39.01},{"c":38.91,"h":39.03,"l":38.91,"n":39,"o":39.01,"t":"2026-09-29T17:15:00Z","v":4506,"vw":38.999199},{"c":39.1,"h":39.1,"l":39.04,"n":16,"o":39.04,"t":"2026-09-29T17:30:00Z","v":960,"vw":39.081222},{"c":39.03,"h":39.03,"l":39.03,"n":9,"o":39.03,"t":"2026-09-29T17:45:00Z","v":176,"vw":39.03},{"c":38.955,"h":38.955,"l":38.955,"n":5,"o":38.955,"t":"2026-09-29T18:00:00Z","v":146,"vw":38.955},{"c":39.16,"h":39.18,"l":39.16,"n":57,"o":39.17,"t":"2026-09-29T18:30:00Z","v":2021,"vw":39.174444},{"c":39.175,"h":39.175,"l":39.175,"n":14,"o":39.175,"t":"2026-09-29T18:45:00Z","v":508,"vw":39.175},{"c":38.9095,"h":38.9095,"l":38.9095,"n":2,"o":38.9095,"t":"2026-09-29T19:00:00Z","v":151,"vw":38.9095},{"c":39.14,"h":39.14,"l":39.12,"n":34,"o":39.12,"t":"2026-09-29T19:15:00Z","v":572,"vw":39.13},{"c":39.12,"h":39.16,"l":39.12,"n":31,"o":39.16,"t":"2026-09-29T19:30:00Z","v":1664,"vw":39.133191},{"c":39.22,"h":39.26,"l":39.06,"n":162,"o":39.235,"t":"2026-09-29T19:45:00Z","v":3846,"vw":39.191111},{"c":39.17,"h":39.17,"l":39.17,"n":16,"o":39.17,"t":"2026-09-29T20:00:00Z","v":8399,"vw":39.17},{"c":39.26,"h":39.55,"l":38.78,"n":169,"o":39.28,"t":"2026-09-30T13:30:00Z","v":7636,"vw":39.197252},{"c":38.79,"h":39.2151,"l":38.79,"n":8,"o":39.2151,"t":"2026-09-30T13:45:00Z","v":1277,"vw":38.829016},{"c":39.18,"h":39.33,"l":39.18,"n":16,"o":39.33,"t":"2026-09-30T14:00:00Z","v":961,"vw":39.298571},{"c":39.06,"h":39.3,"l":39.06,"n":55,"o":39.29,"t":"2026-09-30T14:15:00Z","v":1333,"vw":39.219608},{"c":39.08,"h":39.09,"l":38.794,"n":25,"o":38.794,"t":"2026-09-30T14:45:00Z","v":3019,"vw":38.973386},{"c":38.78,"h":38.78,"l":38.78,"n":23,"o":38.78,"t":"2026-09-30T15:30:00Z","v":560,"vw":38.78},{"c":38.82,"h":38.82,"l":38.82,"n":13,"o":38.82,"t":"2026-09-30T16:00:00Z","v":238,"vw":38.82},{"c":38.77,"h":38.84,"l":38.77,"n":40,"o":38.83,"t":"2026-09-30T16:15:00Z","v":2766,"vw":38.798213},{"c":38.76,"h":38.76,"l":38.76,"n":24,"o":38.76,"t":"2026-09-30T17:00:00Z","v":1363,"vw":38.76},{"c":38.74,"h":38.74,"l":38.74,"n":17,"o":38.74,"t":"2026-09-30T17:30:00Z","v":749,"vw":38.74},{"c":38.695,"h":38.76,"l":38.64,"n":26,"o":38.64,"t":"2026-09-30T18:15:00Z","v":992,"vw":38.733572},{"c":38.71,"h":38.74,"l":38.71,"n":27,"o":38.74,"t":"2026-09-30T19:00:00Z","v":1601,"vw":38.719259},{"c":38.93,"h":38.93,"l":38.86,"n":27,"o":38.86,"t":"2026-09-30T19:30:00Z","v":815,"vw":38.910728},{"c":39.05,"h":39.05,"l":38.9,"n":160,"o":38.9,"t":"2026-09-30T19:45:00Z","v":3976,"vw":38.985571},{"c":39.05,"h":39.05,"l":39.05,"n":8,"o":39.05,"t":"2026-09-30T20:00:00Z","v":17277,"vw":39.05},{"c":38.52,"h":38.91,"l":38.43,"n":45,"o":38.91,"t":"2026-10-01T13:30:00Z","v":1395,"vw":38.65946},{"c":38.495,"h":38.495,"l":38.495,"n":1,"o":38.495,"t":"2026-10-01T13:45:00Z","v":100,"vw":38.495},{"c":38.5,"h":38.55,"l":38.48,"n":23,"o":38.55,"t":"2026-10-01T14:00:00Z","v":562,"vw":38.518},{"c":38.52,"h":38.52,"l":38.46,"n":68,"o":38.46,"t":"2026-10-01T15:30:00Z","v":1035,"vw":38.481053},{"c":38.485,"h":38.63,"l":38.43,"n":17,"o":38.63,"t":"2026-10-01T15:45:00Z","v":1822,"vw":38.52947},{"c":38.87,"h":38.87,"l":38.49,"n":112,"o":38.49,"t":"2026-10-01T16:00:00Z","v":3681,"vw":38.632025},{"c":38.71,"h":38.86,"l":38.71,"n":90,"o":38.72,"t":"2026-10-01T16:15:00Z","v":2963,"vw":38.7825},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-10-01T16:45:00Z","v":103,"vw":38.82},{"c":38.89,"h":38.91,"l":38.89,"n":10,"o":38.91,"t":"2026-10-01T17:00:00Z","v":290,"vw":38.9},{"c":38.925,"h":38.925,"l":38.925,"n":1,"o":38.925,"t":"2026-10-01T17:15:00Z","v":125,"vw":38.925},{"c":38.9078,"h":39,"l":38.9078,"n":29,"o":39,"t":"2026-10-01T17:30:00Z","v":936,"vw":38.92601},{"c":38.925,"h":38.925,"l":38.88,"n":13,"o":38.88,"t":"2026-10-01T17:45:00Z","v":422,"vw":38.898134},{"c":38.87,"h":38.87,"l":38.87,"n":19,"o":38.87,"t":"2026-10-01T18:00:00Z","v":672,"vw":38.87},{"c":38.88,"h":38.96,"l":38.88,"n":52,"o":38.89,"t":"2026-10-01T18:15:00Z","v":2372,"vw":38.907861},{"c":38.97,"h":38.97,"l":38.955,"n":24,"o":38.955,"t":"2026-10-01T19:15:00Z","v":372,"vw":38.962143},{"c":39.015,"h":39.09,"l":39,"n":49,"o":39.055,"t":"2026-10-01T19:30:00Z","v":1511,"vw":39.026958},{"c":39.15,"h":39.26,"l":39.15,"n":255,"o":39.23,"t":"2026-10-01T19:45:00Z","v":6831,"vw":39.190975},{"c":39.2,"h":39.2,"l":39.2,"n":12,"o":39.2,"t":"2026-10-01T20:00:00Z","v":8261,"vw":39.2},{"c":39.75,"h":39.94,"l":39.54,"n":32,"o":39.54,"t":"2026-10-02T13:30:00Z","v":1066,"vw":39.671222},{"c":39.98,"h":40.03,"l":39.96,"n":55,"o":40.03,"t":"2026-10-02T14:00:00Z","v":1490,"vw":39.988807},{"c":40.03,"h":40.05,"l":39.81,"n":57,"o":39.9,"t":"2026-10-02T14:15:00Z","v":1876,"vw":39.960803},{"c":39.505,"h":39.54,"l":39.46,"n":19,"o":39.54,"t":"2026-10-02T16:00:00Z","v":636,"vw":39.493},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-02T16:15:00Z","v":101,"vw":39.54},{"c":39.52,"h":39.59,"l":39.52,"n":7,"o":39.59,"t":"2026-10-02T16:30:00Z","v":279,"vw":39.55211},{"c":39.555,"h":39.56,"l":39.555,"n":21,"o":39.56,"t":"2026-10-02T16:45:00Z","v":492,"vw":39.558339},{"c":39.61,"h":39.61,"l":39.61,"n":6,"o":39.61,"t":"2026-10-02T17:00:00Z","v":111,"vw":39.61},{"c":39.51,"h":39.59,"l":39.51,"n":60,"o":39.545,"t":"2026-10-02T17:30:00Z","v":1305,"vw":39.5525},{"c":39.515,"h":39.515,"l":39.51,"n":5,"o":39.51,"t":"2026-10-02T17:45:00Z","v":242,"vw":39.5125},{"c":39.555,"h":39.555,"l":39.5,"n":8,"o":39.5,"t":"2026-10-02T18:00:00Z","v":317,"vw":39.5275},{"c":39.525,"h":39.525,"l":39.465,"n":23,"o":39.465,"t":"2026-10-02T18:30:00Z","v":464,"vw":39.495},{"c":39.615,"h":39.62,"l":39.555,"n":64,"o":39.555,"t":"2026-10-02T18:45:00Z","v":1119,"vw":39.6},{"c":39.63,"h":39.64,"l":39.63,"n":21,"o":39.64,"t":"2026-10-02T19:00:00Z","v":281,"vw":39.635098},{"c":39.61,"h":39.61,"l":39.61,"n":4,"o":39.61,"t":"2026-10-02T19:15:00Z","v":107,"vw":39.61},{"c":39.835,"h":39.845,"l":39.695,"n":110,"o":39.695,"t":"2026-10-02T19:30:00Z","v":3090,"vw":39.745147},{"c":39.835,"h":39.915,"l":39.7,"n":166,"o":39.725,"t":"2026-10-02T19:45:00Z","v":4527,"vw":39.778961},{"c":39.76,"h":39.76,"l":39.76,"n":8,"o":39.76,"t":"2026-10-02T20:00:00Z","v":10620,"vw":39.76},{"c":39.76,"h":39.98,"l":39.76,"n":11,"o":39.98,"t":"2026-10-05T13:30:00Z","v":318,"vw":39.86},{"c":39.48,"h":39.66,"l":39.47,"n":53,"o":39.66,"t":"2026-10-05T13:45:00Z","v":2809,"vw":39.53186},{"c":39.45,"h":39.66,"l":39.28,"n":36,"o":39.455,"t":"2026-10-05T14:00:00Z","v":2825,"vw":39.546691},{"c":39.61,"h":39.9,"l":39.51,"n":98,"o":39.7,"t":"2026-10-05T14:15:00Z","v":9459,"vw":39.716518},{"c":39.71,"h":39.9,"l":39.71,"n":37,"o":39.71,"t":"2026-10-05T14:30:00Z","v":3301,"vw":39.798065},{"c":39.47,"h":39.75,"l":39.47,"n":45,"o":39.75,"t":"2026-10-05T14:45:00Z","v":2917,"vw":39.612184},{"c":39.55,"h":39.55,"l":39.55,"n":4,"o":39.55,"t":"2026-10-05T15:15:00Z","v":351,"vw":39.55},{"c":39.69,"h":39.69,"l":39.69,"n":16,"o":39.69,"t":"2026-10-05T16:45:00Z","v":624,"vw":39.69},{"c":39.75,"h":39.75,"l":39.75,"n":2,"o":39.75,"t":"2026-10-05T17:00:00Z","v":884,"vw":39.75},{"c":39.78,"h":39.78,"l":39.78,"n":3,"o":39.78,"t":"2026-10-05T17:15:00Z","v":388,"vw":39.78},{"c":39.695,"h":39.695,"l":39.695,"n":2,"o":39.695,"t":"2026-10-05T17:30:00Z","v":111,"vw":39.695},{"c":39.53,"h":39.6,"l":39.53,"n":9,"o":39.6,"t":"2026-10-05T17:45:00Z","v":251,"vw":39.565},{"c":39.61,"h":39.61,"l":39.47,"n":32,"o":39.53,"t":"2026-10-05T18:00:00Z","v":1907,"vw":39.53875},{"c":39.77,"h":39.77,"l":39.69,"n":30,"o":39.69,"t":"2026-10-05T19:00:00Z","v":1624,"vw":39.706655},{"c":39.62,"h":39.75,"l":39,"n":38,"o":39.72,"t":"2026-10-05T19:15:00Z","v":947,"vw":39.583265},{"c":39.71,"h":39.71,"l":39.61,"n":49,"o":39.61,"t":"2026-10-05T19:30:00Z","v":2363,"vw":39.668191},{"c":39.56,"h":39.57,"l":39.3,"n":240,"o":39.52,"t":"2026-10-05T19:45:00Z","v":9719,"vw":39.481791},{"c":39.39,"h":39.39,"l":39.39,"n":15,"o":39.39,"t":"2026-10-05T20:00:00Z","v":14963,"vw":39.39},{"c":39.44,"h":39.57,"l":39.44,"n":16,"o":39.57,"t":"2026-10-06T13:30:00Z","v":544,"vw":39.528333},{"c":39.63,"h":39.63,"l":39.51,"n":13,"o":39.52,"t":"2026-10-06T13:45:00Z","v":375,"vw":39.553333},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-10-06T14:00:00Z","v":114,"vw":39.46},{"c":39.59,"h":39.875,"l":39.59,"n":34,"o":39.69,"t":"2026-10-06T15:00:00Z","v":2018,"vw":39.67657},{"c":39.715,"h":39.82,"l":39.715,"n":28,"o":39.78,"t":"2026-10-06T15:15:00Z","v":1310,"vw":39.796111},{"c":39.64,"h":39.77,"l":39.64,"n":51,"o":39.69,"t":"2026-10-06T16:15:00Z","v":2717,"vw":39.713596},{"c":39.81,"h":39.81,"l":39.79,"n":8,"o":39.79,"t":"2026-10-06T16:30:00Z","v":265,"vw":39.8},{"c":39.7,"h":39.7,"l":39.7,"n":8,"o":39.7,"t":"2026-10-06T17:45:00Z","v":121,"vw":39.7},{"c":39.68,"h":39.74,"l":39.63,"n":66,"o":39.68,"t":"2026-10-06T18:30:00Z","v":3236,"vw":39.67839},{"c":39.75,"h":39.75,"l":39.61,"n":40,"o":39.62,"t":"2026-10-06T18:45:00Z","v":1416,"vw":39.635},{"c":39.65,"h":39.78,"l":39.65,"n":82,"o":39.78,"t":"2026-10-06T19:30:00Z","v":2809,"vw":39.726755},{"c":39.55,"h":39.67,"l":39.44,"n":157,"o":39.64,"t":"2026-10-06T19:45:00Z","v":4572,"vw":39.593876},{"c":39.48,"h":39.48,"l":39.48,"n":10,"o":39.48,"t":"2026-10-06T20:00:00Z","v":5567,"vw":39.48},{"c":39.03,"h":39.03,"l":39.03,"n":18,"o":39.03,"t":"2026-10-07T13:30:00Z","v":192,"vw":39.03},{"c":38.69,"h":38.69,"l":38.69,"n":6,"o":38.69,"t":"2026-10-07T14:00:00Z","v":130,"vw":38.69},{"c":38.9,"h":38.935,"l":38.86,"n":27,"o":38.86,"t":"2026-10-07T14:15:00Z","v":706,"vw":38.912551},{"c":38.87,"h":38.87,"l":38.785,"n":21,"o":38.785,"t":"2026-10-07T14:30:00Z","v":955,"vw":38.836},{"c":39,"h":39,"l":39,"n":12,"o":39,"t":"2026-10-07T14:45:00Z","v":170,"vw":39},{"c":38.815,"h":38.815,"l":38.815,"n":2,"o":38.815,"t":"2026-10-07T15:15:00Z","v":286,"vw":38.815},{"c":39.25,"h":39.25,"l":38.94,"n":20,"o":38.94,"t":"2026-10-07T15:30:00Z","v":1504,"vw":38.989167},{"c":39.18,"h":39.18,"l":39.14,"n":19,"o":39.16,"t":"2026-10-07T15:45:00Z","v":696,"vw":39.160159},{"c":38.9018,"h":39.07,"l":38.9018,"n":3,"o":39.07,"t":"2026-10-07T16:00:00Z","v":320,"vw":39.006925},{"c":39.29,"h":39.37,"l":39.25,"n":23,"o":39.25,"t":"2026-10-07T16:45:00Z","v":1811,"vw":39.302143},{"c":39.29,"h":39.3,"l":39.29,"n":5,"o":39.3,"t":"2026-10-07T17:00:00Z","v":628,"vw":39.291667},{"c":39.43,"h":39.43,"l":39.41,"n":7,"o":39.41,"t":"2026-10-07T17:30:00Z","v":520,"vw":39.423135},{"c":39.295,"h":39.335,"l":39.25,"n":8,"o":39.335,"t":"2026-10-07T17:45:00Z","v":430,"vw":39.282746},{"c":39.22,"h":39.22,"l":39.22,"n":5,"o":39.22,"t":"2026-10-07T18:00:00Z","v":104,"vw":39.22},{"c":39.15,"h":39.27,"l":39.115,"n":27,"o":39.115,"t":"2026-10-07T18:15:00Z","v":858,"vw":39.2225},{"c":39.19,"h":39.27,"l":39.19,"n":11,"o":39.27,"t":"2026-10-07T18:30:00Z","v":510,"vw":39.23},{"c":39.26,"h":39.32,"l":39.2,"n":75,"o":39.205,"t":"2026-10-07T19:00:00Z","v":4326,"vw":39.270524},{"c":39.24,"h":39.34,"l":39.19,"n":61,"o":39.19,"t":"2026-10-07T19:15:00Z","v":1887,"vw":39.26765},{"c":39.245,"h":39.245,"l":39.245,"n":12,"o":39.245,"t":"2026-10-07T19:30:00Z","v":356,"vw":39.245},{"c":39.33,"h":39.35,"l":39.22,"n":361,"o":39.23,"t":"2026-10-07T19:45:00Z","v":10659,"vw":39.310838},{"c":39.32,"h":39.32,"l":39.32,"n":9,"o":39.32,"t":"2026-10-07T20:00:00Z","v":7638,"vw":39.32},{"c":39.15,"h":39.38,"l":39.15,"n":31,"o":39.38,"t":"2026-10-08T13:30:00Z","v":850,"vw":39.294348},{"c":39.51,"h":39.51,"l":39.51,"n":42,"o":39.51,"t":"2026-10-08T13:45:00Z","v":549,"vw":39.51},{"c":39.55,"h":39.69,"l":39.55,"n":47,"o":39.69,"t":"2026-10-08T14:00:00Z","v":1111,"vw":39.598253},{"c":39.12,"h":39.64,"l":39.12,"n":56,"o":39.64,"t":"2026-10-08T14:15:00Z","v":2483,"vw":39.433068},{"c":39.58,"h":39.59,"l":39.57,"n":18,"o":39.57,"t":"2026-10-08T14:30:00Z","v":1010,"vw":39.583007},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-08T14:45:00Z","v":107,"vw":39.52},{"c":39.43,"h":39.43,"l":39.43,"n":4,"o":39.43,"t":"2026-10-08T15:00:00Z","v":108,"vw":39.43},{"c":39.66,"h":39.66,"l":39.66,"n":8,"o":39.66,"t":"2026-10-08T16:00:00Z","v":178,"vw":39.66},{"c":39.65,"h":39.85,"l":39.65,"n":53,"o":39.79,"t":"2026-10-08T16:15:00Z","v":1970,"vw":39.774988},{"c":39.75,"h":39.75,"l":39.75,"n":3,"o":39.75,"t":"2026-10-08T16:45:00Z","v":106,"vw":39.75},{"c":39.94,"h":39.95,"l":39.94,"n":39,"o":39.95,"t":"2026-10-08T17:00:00Z","v":1168,"vw":39.945},{"c":40.05,"h":40.18,"l":39.91,"n":84,"o":40.11,"t":"2026-10-08T17:15:00Z","v":3770,"vw":40.052789},{"c":39.92,"h":39.92,"l":39.92,"n":3,"o":39.92,"t":"2026-10-08T17:30:00Z","v":127,"vw":39.92},{"c":40.125,"h":40.125,"l":39.915,"n":9,"o":39.915,"t":"2026-10-08T17:45:00Z","v":571,"vw":40.006732},{"c":40.025,"h":40.07,"l":40.025,"n":21,"o":40.07,"t":"2026-10-08T18:00:00Z","v":561,"vw":40.04},{"c":40.045,"h":40.045,"l":40.045,"n":4,"o":40.045,"t":"2026-10-08T18:15:00Z","v":202,"vw":40.045},{"c":40.02,"h":40.04,"l":40.02,"n":15,"o":40.04,"t":"2026-10-08T18:30:00Z","v":581,"vw":40.036101},{"c":39.965,"h":40.05,"l":39.965,"n":25,"o":39.98,"t":"2026-10-08T18:45:00Z","v":933,"vw":39.984646},{"c":39.93,"h":39.93,"l":39.895,"n":20,"o":39.925,"t":"2026-10-08T19:00:00Z","v":2047,"vw":39.925663},{"c":39.985,"h":40.02,"l":39.985,"n":9,"o":40.02,"t":"2026-10-08T19:15:00Z","v":778,"vw":40.007857},{"c":39.955,"h":40.04,"l":39.92,"n":72,"o":39.96,"t":"2026-10-08T19:30:00Z","v":2651,"vw":39.97125},{"c":39.68,"h":39.88,"l":39.64,"n":148,"o":39.88,"t":"2026-10-08T19:45:00Z","v":4380,"vw":39.740842},{"c":39.72,"h":39.72,"l":39.72,"n":12,"o":39.72,"t":"2026-10-08T20:00:00Z","v":10861,"vw":39.72},{"c":39.26,"h":39.26,"l":39.26,"n":4,"o":39.26,"t":"2026-10-09T13:30:00Z","v":161,"vw":39.26},{"c":39.09,"h":40.3974,"l":39.09,"n":39,"o":39.26,"t":"2026-10-09T13:45:00Z","v":932,"vw":39.3879},{"c":39.19,"h":39.26,"l":39.19,"n":12,"o":39.26,"t":"2026-10-09T14:00:00Z","v":415,"vw":39.236667},{"c":39.16,"h":39.45,"l":39.16,"n":24,"o":39.45,"t":"2026-10-09T14:30:00Z","v":1376,"vw":39.363483},{"c":39.355,"h":39.355,"l":39.355,"n":2,"o":39.355,"t":"2026-10-09T14:45:00Z","v":103,"vw":39.355},{"c":39.43,"h":39.43,"l":39.35,"n":10,"o":39.35,"t":"2026-10-09T15:00:00Z","v":288,"vw":39.397347},{"c":39.36,"h":39.36,"l":39.36,"n":4,"o":39.36,"t":"2026-10-09T15:15:00Z","v":148,"vw":39.36},{"c":39.25,"h":39.27,"l":39.25,"n":14,"o":39.26,"t":"2026-10-09T16:00:00Z","v":499,"vw":39.258611},{"c":39.33,"h":39.33,"l":39.28,"n":28,"o":39.28,"t":"2026-10-09T16:30:00Z","v":1205,"vw":39.306452},{"c":39.24,"h":39.24,"l":39.21,"n":8,"o":39.21,"t":"2026-10-09T16:45:00Z","v":881,"vw":39.232813},{"c":39.045,"h":39.07,"l":39.005,"n":27,"o":39.005,"t":"2026-10-09T17:15:00Z","v":1486,"vw":39.049427},{"c":39.02,"h":39.205,"l":39.02,"n":34,"o":39.11,"t":"2026-10-09T17:30:00Z","v":2080,"vw":39.109648},{"c":38.97,"h":38.97,"l":38.97,"n":7,"o":38.97,"t":"2026-10-09T18:00:00Z","v":315,"vw":38.97},{"c":38.97,"h":38.97,"l":38.96,"n":15,"o":38.96,"t":"2026-10-09T18:30:00Z","v":385,"vw":38.965},{"c":39.1,"h":39.18,"l":39.07,"n":59,"o":39.07,"t":"2026-10-09T18:45:00Z","v":2884,"vw":39.1485},{"c":39.23,"h":39.23,"l":39.09,"n":60,"o":39.12,"t":"2026-10-09T19:00:00Z","v":1986,"vw":39.146643},{"c":38.8937,"h":39.0951,"l":38.8937,"n":7,"o":39.0951,"t":"2026-10-09T19:15:00Z","v":3091,"vw":39.084445},{"c":38.87,"h":38.87,"l":38.87,"n":5,"o":38.87,"t":"2026-10-09T19:30:00Z","v":111,"vw":38.87},{"c":38.88,"h":38.99,"l":38.75,"n":209,"o":38.93,"t":"2026-10-09T19:45:00Z","v":4046,"vw":38.830487},{"c":38.905,"h":38.905,"l":38.905,"n":8,"o":38.905,"t":"2026-10-09T20:00:00Z","v":5744,"vw":38.905},{"c":38.69,"h":38.69,"l":38.69,"n":5,"o":38.69,"t":"2026-10-12T13:30:00Z","v":270,"vw":38.69},{"c":39.29,"h":39.31,"l":38.74,"n":65,"o":38.74,"t":"2026-10-12T13:45:00Z","v":1904,"vw":39.162727},{"c":39.15,"h":39.3,"l":38.785,"n":54,"o":39.06,"t":"2026-10-12T14:00:00Z","v":4843,"vw":39.134571},{"c":39.13,"h":39.55,"l":38.845,"n":132,"o":39.24,"t":"2026-10-12T14:15:00Z","v":6915,"vw":39.273614},{"c":39.2,"h":39.25,"l":39.15,"n":20,"o":39.25,"t":"2026-10-12T14:30:00Z","v":1954,"vw":39.236631},{"c":39.21,"h":39.3,"l":39.175,"n":26,"o":39.175,"t":"2026-10-12T14:45:00Z","v":1460,"vw":39.249552},{"c":39.2,"h":39.21,"l":39.2,"n":20,"o":39.21,"t":"2026-10-12T15:15:00Z","v":1875,"vw":39.207293},{"c":39.66,"h":39.66,"l":39.38,"n":20,"o":39.38,"t":"2026-10-12T15:30:00Z","v":1700,"vw":39.401268},{"c":39.39,"h":39.46,"l":39.39,"n":15,"o":39.46,"t":"2026-10-12T15:45:00Z","v":1333,"vw":39.395742},{"c":39.43,"h":39.43,"l":39.43,"n":51,"o":39.43,"t":"2026-10-12T16:00:00Z","v":267,"vw":39.43},{"c":39.56,"h":39.56,"l":39.39,"n":21,"o":39.54,"t":"2026-10-12T16:15:00Z","v":1262,"vw":39.521107},{"c":39.55,"h":39.71,"l":39.49,"n":21,"o":39.49,"t":"2026-10-12T16:30:00Z","v":1642,"vw":39.528691},{"c":39.48,"h":39.48,"l":39.48,"n":8,"o":39.48,"t":"2026-10-12T16:45:00Z","v":243,"vw":39.48},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-12T17:00:00Z","v":200,"vw":39.34},{"c":39.6265,"h":39.6265,"l":39.425,"n":5,"o":39.5351,"t":"2026-10-12T17:15:00Z","v":1153,"vw":39.516004},{"c":39.46,"h":39.535,"l":39.43,"n":41,"o":39.47,"t":"2026-10-12T17:45:00Z","v":2076,"vw":39.459748},{"c":39.49,"h":39.56,"l":39.3382,"n":5,"o":39.56,"t":"2026-10-12T18:00:00Z","v":329,"vw":39.462733},{"c":39.67,"h":39.67,"l":39.5,"n":84,"o":39.55,"t":"2026-10-12T18:15:00Z","v":5451,"vw":39.56191},{"c":39.9384,"h":39.9384,"l":39.5301,"n":12,"o":39.5301,"t":"2026-10-12T18:30:00Z","v":462,"vw":39.663443},{"c":39.54,"h":39.54,"l":39.54,"n":5,"o":39.54,"t":"2026-10-12T18:45:00Z","v":178,"vw":39.54},{"c":39.575,"h":39.66,"l":39.5,"n":27,"o":39.5,"t":"2026-10-12T19:00:00Z","v":2002,"vw":39.570637},{"c":39.54,"h":39.55,"l":39.48,"n":22,"o":39.525,"t":"2026-10-12T19:15:00Z","v":1469,"vw":39.528424},{"c":39.39,"h":39.54,"l":39.38,"n":63,"o":39.54,"t":"2026-10-12T19:30:00Z","v":1487,"vw":39.45},{"c":39.57,"h":39.57,"l":39.32,"n":420,"o":39.435,"t":"2026-10-12T19:45:00Z","v":12626,"vw":39.462498},{"c":39.5,"h":39.5,"l":39.5,"n":14,"o":39.5,"t":"2026-10-12T20:00:00Z","v":12876,"vw":39.5},{"c":39.91,"h":39.91,"l":39.53,"n":19,"o":39.53,"t":"2026-10-13T13:30:00Z","v":880,"vw":39.597376},{"c":39.355,"h":39.63,"l":39.355,"n":22,"o":39.63,"t":"2026-10-13T13:45:00Z","v":842,"vw":39.530043},{"c":39.3,"h":39.37,"l":39.25,"n":83,"o":39.37,"t":"2026-10-13T14:00:00Z","v":1303,"vw":39.302},{"c":40.05,"h":40.07,"l":39.265,"n":809,"o":40.07,"t":"2026-10-13T14:15:00Z","v":27877,"vw":39.772374},{"c":39.7,"h":39.9,"l":39.7,"n":248,"o":39.9,"t":"2026-10-13T14:30:00Z","v":5025,"vw":39.833447},{"c":39.74,"h":39.93,"l":39.615,"n":71,"o":39.78,"t":"2026-10-13T14:45:00Z","v":7072,"vw":39.846183},{"c":39.65,"h":39.65,"l":39.65,"n":11,"o":39.65,"t":"2026-10-13T15:15:00Z","v":709,"vw":39.65},{"c":39.69,"h":39.69,"l":39.64,"n":10,"o":39.64,"t":"2026-10-13T15:30:00Z","v":1240,"vw":39.669787},{"c":39.365,"h":39.5,"l":39.365,"n":34,"o":39.5,"t":"2026-10-13T15:45:00Z","v":1831,"vw":39.4709},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-13T16:00:00Z","v":135,"vw":39.53},{"c":39.45,"h":39.47,"l":39.45,"n":17,"o":39.47,"t":"2026-10-13T17:00:00Z","v":692,"vw":39.465968},{"c":39.49,"h":39.49,"l":39.49,"n":13,"o":39.49,"t":"2026-10-13T17:15:00Z","v":175,"vw":39.49},{"c":39.55,"h":39.55,"l":39.55,"n":14,"o":39.55,"t":"2026-10-13T17:30:00Z","v":820,"vw":39.55},{"c":39.48,"h":39.5,"l":39.48,"n":12,"o":39.5,"t":"2026-10-13T17:45:00Z","v":633,"vw":39.488889},{"c":39.63,"h":39.68,"l":39.49,"n":110,"o":39.67,"t":"2026-10-13T18:00:00Z","v":5734,"vw":39.595827},{"c":39.54,"h":39.54,"l":39.53,"n":16,"o":39.53,"t":"2026-10-13T18:15:00Z","v":562,"vw":39.535},{"c":39.56,"h":39.61,"l":39.555,"n":46,"o":39.61,"t":"2026-10-13T18:30:00Z","v":1095,"vw":39.575},{"c":39.64,"h":39.76,"l":39.44,"n":77,"o":39.44,"t":"2026-10-13T19:00:00Z","v":2731,"vw":39.62671},{"c":39.65,"h":39.65,"l":39.65,"n":6,"o":39.65,"t":"2026-10-13T19:15:00Z","v":323,"vw":39.65},{"c":39.76,"h":39.76,"l":39.615,"n":39,"o":39.615,"t":"2026-10-13T19:30:00Z","v":951,"vw":39.702837},{"c":39.59,"h":39.77,"l":39.44,"n":320,"o":39.705,"t":"2026-10-13T19:45:00Z","v":10172,"vw":39.631989},{"c":39.56,"h":39.56,"l":39.56,"n":9,"o":39.56,"t":"2026-10-13T20:00:00Z","v":12861,"vw":39.56},{"c":38.88,"h":39.3,"l":38.725,"n":27,"o":39.08,"t":"2026-10-14T13:30:00Z","v":1796,"vw":38.843441},{"c":38.975,"h":38.975,"l":38.975,"n":4,"o":38.975,"t":"2026-10-14T13:45:00Z","v":103,"vw":38.975},{"c":39.18,"h":39.18,"l":38.83,"n":115,"o":38.88,"t":"2026-10-14T14:00:00Z","v":3527,"vw":38.987442},{"c":39.05,"h":39.3,"l":38.8,"n":34,"o":38.8,"t":"2026-10-14T14:15:00Z","v":2310,"vw":39.099854},{"c":39.245,"h":39.245,"l":39.17,"n":10,"o":39.17,"t":"2026-10-14T14:30:00Z","v":651,"vw":39.201667},{"c":39.23,"h":39.24,"l":39.21,"n":19,"o":39.21,"t":"2026-10-14T14:45:00Z","v":1050,"vw":39.227015},{"c":39.23,"h":39.23,"l":39.23,"n":5,"o":39.23,"t":"2026-10-14T15:00:00Z","v":453,"vw":39.23},{"c":39.4,"h":39.4,"l":39.18,"n":22,"o":39.28,"t":"2026-10-14T15:15:00Z","v":1986,"vw":39.29168},{"c":39.275,"h":39.42,"l":39.275,"n":25,"o":39.35,"t":"2026-10-14T15:30:00Z","v":1368,"vw":39.299583},{"c":39.23,"h":39.32,"l":39.23,"n":10,"o":39.32,"t":"2026-10-14T15:45:00Z","v":446,"vw":39.289648},{"c":39.21,"h":39.36,"l":39.15,"n":34,"o":39.15,"t":"2026-10-14T16:30:00Z","v":1798,"vw":39.226174},{"c":39.135,"h":39.135,"l":39.135,"n":7,"o":39.135,"t":"2026-10-14T17:00:00Z","v":268,"vw":39.135},{"c":39.12,"h":39.12,"l":39.12,"n":5,"o":39.12,"t":"2026-10-14T17:30:00Z","v":475,"vw":39.12},{"c":39.03,"h":39.115,"l":39.03,"n":41,"o":39.105,"t":"2026-10-14T18:00:00Z","v":1437,"vw":39.075},{"c":39.1,"h":39.1,"l":39.04,"n":49,"o":39.04,"t":"2026-10-14T18:15:00Z","v":1813,"vw":39.094297},{"c":38.975,"h":39.1,"l":38.955,"n":21,"o":39.06,"t":"2026-10-14T18:30:00Z","v":900,"vw":39.013571},{"c":38.945,"h":38.98,"l":38.88,"n":48,"o":38.89,"t":"2026-10-14T18:45:00Z","v":2414,"vw":38.89929},{"c":39.04,"h":39.23,"l":38.63,"n":84,"o":38.87,"t":"2026-10-14T19:00:00Z","v":4190,"vw":38.840879},{"c":38.77,"h":39.015,"l":38.75,"n":102,"o":38.93,"t":"2026-10-14T19:15:00Z","v":3839,"vw":38.842826},{"c":38.71,"h":39.04,"l":38.69,"n":73,"o":38.785,"t":"2026-10-14T19:30:00Z","v":4903,"vw":38.739479},{"c":38.86,"h":38.96,"l":38.69,"n":327,"o":38.96,"t":"2026-10-14T19:45:00Z","v":15822,"vw":38.792165},{"c":38.86,"h":38.86,"l":38.86,"n":11,"o":38.86,"t":"2026-10-14T20:00:00Z","v":17684,"vw":38.86},{"c":39.18,"h":39.18,"l":39.18,"n":8,"o":39.18,"t":"2026-10-15T13:30:00Z","v":208,"vw":39.18},{"c":39.385,"h":39.385,"l":38.9799,"n":10,"o":39.385,"t":"2026-10-15T13:45:00Z","v":972,"vw":39.283725},{"c":39.23,"h":39.44,"l":39.2,"n":55,"o":39.2,"t":"2026-10-15T14:00:00Z","v":1825,"vw":39.31},{"c":39.66,"h":39.66,"l":39.54,"n":58,"o":39.54,"t":"2026-10-15T14:30:00Z","v":2260,"vw":39.622463},{"c":39.23,"h":39.53,"l":39.23,"n":38,"o":39.53,"t":"2026-10-15T14:45:00Z","v":1707,"vw":39.380719},{"c":38.81,"h":39.13,"l":38.81,"n":55,"o":39.13,"t":"2026-10-15T15:00:00Z","v":2614,"vw":39.085695},{"c":38.74,"h":38.74,"l":38.74,"n":2,"o":38.74,"t":"2026-10-15T15:15:00Z","v":101,"vw":38.74},{"c":39.245,"h":39.245,"l":38.99,"n":61,"o":39.2,"t":"2026-10-15T15:45:00Z","v":3814,"vw":39.217486},{"c":38.95,"h":39.11,"l":38.95,"n":17,"o":39.11,"t":"2026-10-15T16:00:00Z","v":862,"vw":39.086912},{"c":38.97,"h":38.97,"l":38.97,"n":9,"o":38.97,"t":"2026-10-15T16:15:00Z","v":206,"vw":38.97},{"c":39.405,"h":39.415,"l":39.11,"n":51,"o":39.11,"t":"2026-10-15T16:30:00Z","v":4264,"vw":39.255323},{"c":39.33,"h":39.33,"l":39.33,"n":12,"o":39.33,"t":"2026-10-15T16:45:00Z","v":685,"vw":39.33},{"c":39.3397,"h":39.3397,"l":39.2415,"n":7,"o":39.2415,"t":"2026-10-15T17:00:00Z","v":209,"vw":39.2906},{"c":39.34,"h":39.34,"l":39.33,"n":17,"o":39.33,"t":"2026-10-15T17:15:00Z","v":385,"vw":39.335169},{"c":39.2,"h":39.33,"l":39.2,"n":25,"o":39.28,"t":"2026-10-15T17:45:00Z","v":1806,"vw":39.305824},{"c":39.25,"h":39.25,"l":39.19,"n":43,"o":39.19,"t":"2026-10-15T18:00:00Z","v":1945,"vw":39.240906},{"c":39.305,"h":39.305,"l":39.305,"n":7,"o":39.305,"t":"2026-10-15T18:15:00Z","v":208,"vw":39.305},{"c":39.305,"h":39.3424,"l":39.22,"n":13,"o":39.3424,"t":"2026-10-15T18:30:00Z","v":499,"vw":39.286862},{"c":39.3099,"h":39.32,"l":39.135,"n":51,"o":39.28,"t":"2026-10-15T18:45:00Z","v":1716,"vw":39.254394},{"c":39.13,"h":39.13,"l":39.13,"n":9,"o":39.13,"t":"2026-10-15T19:00:00Z","v":162,"vw":39.13},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-15T19:15:00Z","v":120,"vw":39.14},{"c":39.08,"h":39.15,"l":39.08,"n":18,"o":39.15,"t":"2026-10-15T19:30:00Z","v":672,"vw":39.126667},{"c":39.14,"h":39.21,"l":39.055,"n":247,"o":39.16,"t":"2026-10-15T19:45:00Z","v":10849,"vw":39.13717},{"c":39.15,"h":39.15,"l":39.15,"n":5,"o":39.15,"t":"2026-10-15T20:00:00Z","v":7754,"vw":39.15},{"c":39.9,"h":39.9,"l":39.18,"n":98,"o":39.23,"t":"2026-10-16T13:30:00Z","v":9078,"vw":39.530781},{"c":39.85,"h":39.95,"l":39.6,"n":83,"o":39.63,"t":"2026-10-16T13:45:00Z","v":6482,"vw":39.821165},{"c":39.9,"h":40.115,"l":39.65,"n":50,"o":39.8,"t":"2026-10-16T14:00:00Z","v":4984,"vw":39.822681},{"c":39.94,"h":40.05,"l":39.76,"n":31,"o":39.79,"t":"2026-10-16T14:15:00Z","v":2293,"vw":39.936733},{"c":39.975,"h":40.01,"l":39.975,"n":32,"o":40.01,"t":"2026-10-16T14:30:00Z","v":1074,"vw":40.002559},{"c":39.85,"h":39.88,"l":39.85,"n":22,"o":39.88,"t":"2026-10-16T14:45:00Z","v":699,"vw":39.8575},{"c":40.02,"h":40.02,"l":40.02,"n":16,"o":40.02,"t":"2026-10-16T15:15:00Z","v":210,"vw":40.02},{"c":39.77,"h":39.89,"l":39.77,"n":23,"o":39.89,"t":"2026-10-16T15:30:00Z","v":637,"vw":39.866},{"c":39.78,"h":39.78,"l":39.78,"n":14,"o":39.78,"t":"2026-10-16T15:45:00Z","v":661,"vw":39.78},{"c":39.52,"h":39.6,"l":39.52,"n":12,"o":39.6,"t":"2026-10-16T16:00:00Z","v":323,"vw":39.56},{"c":39.76,"h":39.76,"l":39.43,"n":91,"o":39.49,"t":"2026-10-16T16:15:00Z","v":5978,"vw":39.599667},{"c":39.56,"h":39.56,"l":39.45,"n":33,"o":39.45,"t":"2026-10-16T16:45:00Z","v":2792,"vw":39.512273},{"c":39.59,"h":39.59,"l":39.59,"n":8,"o":39.59,"t":"2026-10-16T17:00:00Z","v":125,"vw":39.59},{"c":39.68,"h":39.68,"l":39.535,"n":51,"o":39.62,"t":"2026-10-16T17:15:00Z","v":1296,"vw":39.588331},{"c":39.64,"h":39.73,"l":39.55,"n":31,"o":39.65,"t":"2026-10-16T17:30:00Z","v":1831,"vw":39.640933},{"c":39.48,"h":39.635,"l":39.47,"n":45,"o":39.635,"t":"2026-10-16T17:45:00Z","v":2116,"vw":39.572813},{"c":39.625,"h":39.625,"l":39.475,"n":5,"o":39.475,"t":"2026-10-16T18:00:00Z","v":395,"vw":39.578846},{"c":39.635,"h":39.635,"l":39.635,"n":2,"o":39.635,"t":"2026-10-16T18:15:00Z","v":160,"vw":39.635},{"c":39.62,"h":39.895,"l":39.62,"n":87,"o":39.73,"t":"2026-10-16T18:30:00Z","v":5085,"vw":39.724898},{"c":39.66,"h":39.66,"l":39.66,"n":6,"o":39.66,"t":"2026-10-16T18:45:00Z","v":259,"vw":39.66},{"c":39.82,"h":39.82,"l":39.82,"n":4,"o":39.82,"t":"2026-10-16T19:00:00Z","v":370,"vw":39.82},{"c":39.68,"h":39.78,"l":39.68,"n":28,"o":39.78,"t":"2026-10-16T19:15:00Z","v":741,"vw":39.74},{"c":39.45,"h":39.54,"l":39.385,"n":41,"o":39.54,"t":"2026-10-16T19:30:00Z","v":1023,"vw":39.4575},{"c":39.7,"h":39.84,"l":39.545,"n":353,"o":39.6,"t":"2026-10-16T19:45:00Z","v":10707,"vw":39.67908},{"c":39.59,"h":39.59,"l":39.59,"n":5,"o":39.59,"t":"2026-10-16T20:00:00Z","v":10871,"vw":39.59},{"c":39.495,"h":39.495,"l":39.495,"n":7,"o":39.495,"t":"2026-10-19T13:30:00Z","v":1008,"vw":39.495},{"c":39.495,"h":39.495,"l":39.495,"n":7,"o":39.495,"t":"2026-10-19T13:45:00Z","v":128,"vw":39.495},{"c":39.74,"h":39.75,"l":39.54,"n":34,"o":39.75,"t":"2026-10-19T14:15:00Z","v":1223,"vw":39.711831},{"c":39.47,"h":39.82,"l":39.47,"n":61,"o":39.6034,"t":"2026-10-19T14:30:00Z","v":4274,"vw":39.660711},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-10-19T14:45:00Z","v":161,"vw":39.36},{"c":39.59,"h":39.77,"l":39.47,"n":62,"o":39.77,"t":"2026-10-19T15:30:00Z","v":4228,"vw":39.593384},{"c":39.52,"h":39.52,"l":39.52,"n":9,"o":39.52,"t":"2026-10-19T15:45:00Z","v":499,"vw":39.52},{"c":39.44,"h":39.69,"l":39.44,"n":11,"o":39.69,"t":"2026-10-19T16:00:00Z","v":490,"vw":39.523333},{"c":39.47,"h":39.47,"l":39.47,"n":4,"o":39.47,"t":"2026-10-19T16:15:00Z","v":523,"vw":39.47},{"c":39.536,"h":39.536,"l":39.36,"n":28,"o":39.37,"t":"2026-10-19T16:30:00Z","v":1669,"vw":39.398368},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-10-19T16:45:00Z","v":147,"vw":39.36},{"c":39.26,"h":39.26,"l":39.26,"n":6,"o":39.26,"t":"2026-10-19T17:15:00Z","v":205,"vw":39.26},{"c":39.33,"h":39.41,"l":39.28,"n":14,"o":39.41,"t":"2026-10-19T17:30:00Z","v":347,"vw":39.34},{"c":39.29,"h":39.3,"l":39.29,"n":19,"o":39.3,"t":"2026-10-19T17:45:00Z","v":496,"vw":39.293484},{"c":39.25,"h":39.25,"l":39.25,"n":18,"o":39.25,"t":"2026-10-19T18:00:00Z","v":328,"vw":39.25},{"c":39.24,"h":39.3419,"l":39.24,"n":3,"o":39.3419,"t":"2026-10-19T18:15:00Z","v":201,"vw":39.29095},{"c":39.36,"h":39.41,"l":39.2333,"n":72,"o":39.2333,"t":"2026-10-19T18:45:00Z","v":3388,"vw":39.337248},{"c":39.395,"h":39.395,"l":39.29,"n":33,"o":39.29,"t":"2026-10-19T19:00:00Z","v":655,"vw":39.332857},{"c":39.4,"h":39.5,"l":39.2701,"n":43,"o":39.49,"t":"2026-10-19T19:15:00Z","v":1036,"vw":39.409532},{"c":39.275,"h":39.275,"l":39.275,"n":9,"o":39.275,"t":"2026-10-19T19:30:00Z","v":115,"vw":39.275},{"c":39.3,"h":39.3,"l":39,"n":203,"o":39.16,"t":"2026-10-19T19:45:00Z","v":5476,"vw":39.186052},{"c":39.23,"h":39.23,"l":39.23,"n":6,"o":39.23,"t":"2026-10-19T20:00:00Z","v":8736,"vw":39.23},{"c":39.97,"h":40.688,"l":39.37,"n":147,"o":39.37,"t":"2026-10-20T13:30:00Z","v":5842,"vw":39.831885},{"c":40,"h":40,"l":40,"n":10,"o":40,"t":"2026-10-20T13:45:00Z","v":228,"vw":40},{"c":39.96,"h":40.42,"l":39.96,"n":112,"o":40,"t":"2026-10-20T14:15:00Z","v":5723,"vw":40.256372},{"c":40.1,"h":40.35,"l":39.94,"n":90,"o":40.34,"t":"2026-10-20T14:30:00Z","v":8808,"vw":40.125222},{"c":40.03,"h":40.25,"l":40.03,"n":26,"o":40.25,"t":"2026-10-20T14:45:00Z","v":987,"vw":40.1278},{"c":39.8,"h":40.01,"l":39.8,"n":51,"o":40.01,"t":"2026-10-20T15:00:00Z","v":1655,"vw":39.916105},{"c":40,"h":40,"l":39.6092,"n":45,"o":39.77,"t":"2026-10-20T15:30:00Z","v":2652,"vw":39.889432},{"c":39.88,"h":39.88,"l":39.85,"n":11,"o":39.85,"t":"2026-10-20T15:45:00Z","v":646,"vw":39.856565},{"c":39.75,"h":39.79,"l":39.56,"n":28,"o":39.66,"t":"2026-10-20T16:15:00Z","v":2368,"vw":39.690628},{"c":39.8,"h":39.84,"l":39.8,"n":29,"o":39.82,"t":"2026-10-20T16:30:00Z","v":1188,"vw":39.811429},{"c":39.76,"h":39.77,"l":39.76,"n":21,"o":39.77,"t":"2026-10-20T17:00:00Z","v":941,"vw":39.762},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-20T17:15:00Z","v":100,"vw":39.71},{"c":39.73,"h":39.77,"l":39.73,"n":7,"o":39.77,"t":"2026-10-20T18:00:00Z","v":252,"vw":39.751982},{"c":39.78,"h":39.78,"l":39.64,"n":74,"o":39.71,"t":"2026-10-20T19:00:00Z","v":2117,"vw":39.699},{"c":39.76,"h":39.79,"l":39.76,"n":25,"o":39.78,"t":"2026-10-20T19:15:00Z","v":908,"vw":39.778},{"c":39.875,"h":39.875,"l":39.84,"n":20,"o":39.84,"t":"2026-10-20T19:30:00Z","v":661,"vw":39.849},{"c":39.8,"h":39.875,"l":39.715,"n":328,"o":39.8,"t":"2026-10-20T19:45:00Z","v":9605,"vw":39.794833},{"c":39.83,"h":39.83,"l":39.83,"n":3,"o":39.83,"t":"2026-10-20T20:00:00Z","v":9415,"vw":39.83},{"c":40.17,"h":40.34,"l":39.86,"n":14,"o":39.86,"t":"2026-10-21T13:30:00Z","v":599,"vw":40.018954},{"c":39.76,"h":39.76,"l":39.52,"n":15,"o":39.725,"t":"2026-10-21T13:45:00Z","v":545,"vw":39.656923},{"c":39.59,"h":39.65,"l":39.59,"n":40,"o":39.65,"t":"2026-10-21T14:00:00Z","v":1535,"vw":39.604354},{"c":39.865,"h":39.87,"l":39.52,"n":58,"o":39.71,"t":"2026-10-21T14:15:00Z","v":3613,"vw":39.685669},{"c":39.64,"h":39.75,"l":39.56,"n":79,"o":39.56,"t":"2026-10-21T14:30:00Z","v":3528,"vw":39.666164},{"c":39.6,"h":39.6,"l":39.6,"n":14,"o":39.6,"t":"2026-10-21T14:45:00Z","v":370,"vw":39.6},{"c":39.52,"h":39.52,"l":39.52,"n":12,"o":39.52,"t":"2026-10-21T16:00:00Z","v":371,"vw":39.52},{"c":39.51,"h":39.51,"l":39.425,"n":5,"o":39.425,"t":"2026-10-21T16:15:00Z","v":207,"vw":39.4675},{"c":39.66,"h":39.66,"l":39.505,"n":24,"o":39.505,"t":"2026-10-21T16:30:00Z","v":1988,"vw":39.543552},{"c":39.6,"h":39.655,"l":39.53,"n":35,"o":39.55,"t":"2026-10-21T16:45:00Z","v":1452,"vw":39.577382},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-10-21T17:45:00Z","v":100,"vw":39.575},{"c":39.55,"h":39.55,"l":39.55,"n":8,"o":39.55,"t":"2026-10-21T18:15:00Z","v":217,"vw":39.55},{"c":39.57,"h":39.57,"l":39.57,"n":10,"o":39.57,"t":"2026-10-21T18:30:00Z","v":227,"vw":39.57},{"c":39.375,"h":39.53,"l":39.375,"n":44,"o":39.53,"t":"2026-10-21T18:45:00Z","v":1479,"vw":39.492288},{"c":39.34,"h":39.44,"l":39.34,"n":69,"o":39.44,"t":"2026-10-21T19:00:00Z","v":4003,"vw":39.38003},{"c":39.45,"h":39.505,"l":39.42,"n":246,"o":39.435,"t":"2026-10-21T19:15:00Z","v":6020,"vw":39.453757},{"c":39.49,"h":39.55,"l":39.41,"n":117,"o":39.41,"t":"2026-10-21T19:30:00Z","v":4339,"vw":39.503451},{"c":39.595,"h":39.68,"l":39.51,"n":229,"o":39.51,"t":"2026-10-21T19:45:00Z","v":5625,"vw":39.611632},{"c":39.65,"h":39.65,"l":39.65,"n":20,"o":39.65,"t":"2026-10-21T20:00:00Z","v":11644,"vw":39.65},{"c":40.12,"h":40.17,"l":39.67,"n":61,"o":39.67,"t":"2026-10-22T13:30:00Z","v":2605,"vw":40.016354},{"c":40.04,"h":40.79,"l":39.6601,"n":66,"o":40.25,"t":"2026-10-22T13:45:00Z","v":3372,"vw":40.439467},{"c":40.55,"h":40.6,"l":40.5,"n":17,"o":40.5,"t":"2026-10-22T14:00:00Z","v":1973,"vw":40.573039},{"c":40.55,"h":40.55,"l":40.0401,"n":40,"o":40.415,"t":"2026-10-22T14:15:00Z","v":4892,"vw":40.307849},{"c":40.3975,"h":40.46,"l":40.14,"n":82,"o":40.23,"t":"2026-10-22T14:30:00Z","v":6520,"vw":40.308549},{"c":40.01,"h":40.35,"l":40.01,"n":111,"o":40.35,"t":"2026-10-22T14:45:00Z","v":9337,"vw":40.182584},{"c":40.355,"h":40.656,"l":40.11,"n":102,"o":40.51,"t":"2026-10-22T15:00:00Z","v":5866,"vw":40.329826},{"c":40.47,"h":40.48,"l":40.39,"n":27,"o":40.39,"t":"2026-10-22T15:15:00Z","v":2284,"vw":40.4485},{"c":40.32,"h":40.415,"l":40.32,"n":21,"o":40.415,"t":"2026-10-22T15:30:00Z","v":689,"vw":40.335498},{"c":40.63,"h":40.63,"l":40.36,"n":74,"o":40.36,"t":"2026-10-22T16:00:00Z","v":3037,"vw":40.46},{"c":40.67,"h":40.67,"l":40.4101,"n":72,"o":40.4101,"t":"2026-10-22T16:15:00Z","v":11316,"vw":40.528541},{"c":40.64,"h":40.66,"l":40.6,"n":27,"o":40.66,"t":"2026-10-22T16:30:00Z","v":863,"vw":40.6325},{"c":40.62,"h":40.62,"l":40.48,"n":27,"o":40.48,"t":"2026-10-22T16:45:00Z","v":1045,"vw":40.572},{"c":40.62,"h":40.62,"l":40.62,"n":2,"o":40.62,"t":"2026-10-22T17:00:00Z","v":120,"vw":40.62},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-10-22T17:15:00Z","v":107,"vw":40.61},{"c":40.69,"h":40.69,"l":40.69,"n":12,"o":40.69,"t":"2026-10-22T17:30:00Z","v":189,"vw":40.69},{"c":40.825,"h":40.825,"l":40.66,"n":78,"o":40.66,"t":"2026-10-22T18:00:00Z","v":1894,"vw":40.73875},{"c":40.7,"h":40.71,"l":40.7,"n":23,"o":40.71,"t":"2026-10-22T18:15:00Z","v":413,"vw":40.705025},{"c":40.68,"h":40.68,"l":40.68,"n":16,"o":40.68,"t":"2026-10-22T18:45:00Z","v":686,"vw":40.68},{"c":40.6999,"h":40.78,"l":40.68,"n":33,"o":40.75,"t":"2026-10-22T19:00:00Z","v":1012,"vw":40.72986},{"c":40.695,"h":40.695,"l":40.695,"n":39,"o":40.695,"t":"2026-10-22T19:15:00Z","v":833,"vw":40.695},{"c":40.53,"h":40.62,"l":40.405,"n":107,"o":40.57,"t":"2026-10-22T19:30:00Z","v":6389,"vw":40.558225},{"c":40.39,"h":40.66,"l":40.2,"n":797,"o":40.425,"t":"2026-10-22T19:45:00Z","v":42500,"vw":40.38902},{"c":40.41,"h":40.41,"l":40.41,"n":18,"o":40.41,"t":"2026-10-22T20:00:00Z","v":13077,"vw":40.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2157029387665636,"strike":48.14058775331272,"iv":0.44029707263763124,"gamma":0.038470370300824834,"theta":-0.015186879137412315,"vega":0.01987075939568688,"rho":0.002861447244985221,"breakevenPct":19.664168997969043},{"delta":0.15,"premium":0.34508754870061087,"strike":44.67758322510976,"iv":0.3163829103600379,"gamma":0.058980481393363315,"theta":-0.014414392961163248,"vega":0.024317715531680002,"rho":0.00427093939305151,"breakevenPct":11.414676500396858},{"delta":0.2,"premium":0.5973214072429571,"strike":44.1170635394601,"iv":0.33603634365715696,"gamma":0.06053973622157262,"theta":-0.01744308854035641,"vega":0.026762215664597442,"rho":0.005667442538717654,"breakevenPct":10.651781605303288},{"delta":0.25,"premium":0.8495552657853032,"strike":43.55654385381044,"iv":0.35568977695427606,"gamma":0.06209899104978192,"theta":-0.02047178411954958,"vega":0.02920671579751488,"rho":0.0070639456843837965,"breakevenPct":9.888886710209718},{"delta":0.3,"premium":1.1017891243276492,"strike":42.99602416816078,"iv":0.3753432102513951,"gamma":0.06365824587799122,"theta":-0.02350047969874274,"vega":0.03165121593043232,"rho":0.008460448830049937,"breakevenPct":9.125991815116148},{"delta":0.35,"premium":1.3540229828699952,"strike":42.43550448251112,"iv":0.3949966435485142,"gamma":0.06521750070620053,"theta":-0.026529175277935906,"vega":0.034095716063349754,"rho":0.009856951975716082,"breakevenPct":8.363096920022576},{"delta":0.4,"premium":1.6062568414123415,"strike":41.87498479686146,"iv":0.4146500768456333,"gamma":0.06677675553440983,"theta":-0.02955787085712907,"vega":0.0365402161962672,"rho":0.011253455121382226,"breakevenPct":7.600202024929005},{"delta":0.45,"premium":1.8584906999546877,"strike":41.3144651112118,"iv":0.43430351014275237,"gamma":0.06833601036261913,"theta":-0.03258656643632223,"vega":0.03898471632918464,"rho":0.012649958267048369,"breakevenPct":6.837307129835434},{"delta":0.5,"premium":2.1107245584970338,"strike":40.75394542556215,"iv":0.4539569434398715,"gamma":0.06989526519082842,"theta":-0.035615262015515396,"vega":0.04142921646210207,"rho":0.01404646141271451,"breakevenPct":6.074412234741864},{"delta":0.55,"premium":2.3629584170393803,"strike":40.19342573991249,"iv":0.4736103767369906,"gamma":0.07145452001903774,"theta":-0.03864395759470856,"vega":0.04387371659501951,"rho":0.015442964558380654,"breakevenPct":5.311517339648293},{"delta":0.6,"premium":2.886618030675031,"strike":39.40189310866434,"iv":0.4907525555527467,"gamma":0.06786654073254197,"theta":-0.03853008402864835,"vega":0.042669680074382675,"rho":0.016651251889992655,"breakevenPct":4.648629397028899},{"delta":0.65,"premium":3.5532947877963945,"strike":38.48863727699124,"iv":0.5065715274297702,"gamma":0.06156642854736728,"theta":-0.03676035705175035,"vega":0.039543190432394563,"rho":0.017760366289118545,"breakevenPct":4.038436191011237},{"delta":0.7,"premium":4.219971544917756,"strike":37.57538144531814,"iv":0.5223904993067937,"gamma":0.05526631636219261,"theta":-0.034990630074852355,"vega":0.036416700790406466,"rho":0.018869480688244428,"breakevenPct":3.4282429849935756},{"delta":0.75,"premium":4.88664830203912,"strike":36.66212561364504,"iv":0.5382094711838172,"gamma":0.04896620417701792,"theta":-0.033220903097954356,"vega":0.033290211148418354,"rho":0.019978595087370318,"breakevenPct":2.8180497789759134},{"delta":0.8,"premium":5.553325059160484,"strike":35.74886978197194,"iv":0.5540284430608406,"gamma":0.04266609199184323,"theta":-0.03145117612105636,"vega":0.030163721506430242,"rho":0.021087709486496208,"breakevenPct":2.20785657295825},{"delta":0.85,"premium":6.492417061611374,"strike":34.57345971563981,"iv":0.5788834123222748,"gamma":0.03545260663507109,"theta":-0.02898483412322275,"vega":0.02630331753554502,"rho":0.021982120913203954,"breakevenPct":1.6230556229923034},{"delta":0.9,"premium":8.672511848341234,"strike":32.203791469194314,"iv":0.6449023696682465,"gamma":0.024078199052132692,"theta":-0.02334502369668246,"vega":0.019099526066350705,"rho":0.021898441021117966,"breakevenPct":1.1539305061508305}],"put":[{"delta":0.2,"premium":2.45,"strike":30.739498507638547,"iv":1.5652856596215998,"gamma":0.016130695682103832,"theta":-0.08376095732039031,"vega":0.031687440360840466,"rho":-0.00843535816905363,"breakevenPct":29.99381710557152},{"delta":0.25,"premium":2.45,"strike":33.962548711511666,"iv":1.2291765689691618,"gamma":0.023407786698685273,"theta":-0.07392225118566592,"vega":0.03595045144758789,"rho":-0.010073731352991559,"breakevenPct":22.017944292225515},{"delta":0.3,"premium":2.45,"strike":36.0090633942819,"iv":1.016621653404896,"gamma":0.03211882214487435,"theta":-0.06541184106679228,"vega":0.038820190171127776,"rho":-0.011718791141725013,"breakevenPct":16.95356744795371},{"delta":0.35,"premium":2.45,"strike":37.4971049355583,"iv":0.8627149359345474,"gamma":0.041510516556276716,"theta":-0.05753194114969354,"vega":0.0410285759820861,"rho":-0.013367024901085874,"breakevenPct":13.271207781345462},{"delta":0.4,"premium":2.45,"strike":38.98514647683469,"iv":0.7088082184641985,"gamma":0.05090221096767909,"theta":-0.049652041232594785,"vega":0.043236961793044426,"rho":-0.015015258660446739,"breakevenPct":9.588848114737207},{"delta":0.45,"premium":2.828564714675472,"strike":40.43513185594882,"iv":0.627901945811855,"gamma":0.05563585385136206,"theta":-0.045872406617794036,"vega":0.04463491254946596,"rho":-0.016940084840031358,"breakevenPct":6.9374730480738735},{"delta":0.5,"premium":4.019042917710403,"strike":41.80349760656368,"iv":0.7035608349569824,"gamma":0.05037930293668519,"theta":-0.05088667321917472,"vega":0.04429471094590902,"rho":-0.019458122980614948,"breakevenPct":6.497266298309128},{"delta":0.55,"premium":5.209521120745333,"strike":43.171863357178545,"iv":0.7792197241021098,"gamma":0.04512275202200831,"theta":-0.05590093982055541,"vega":0.04395450934235207,"rho":-0.021976161121198542,"breakevenPct":6.057059548544383},{"delta":0.6,"premium":6.399999323780262,"strike":44.54022910779341,"iv":0.8548786132472371,"gamma":0.03986620110733144,"theta":-0.06091520642193609,"vega":0.04361430773879513,"rho":-0.024494199261782132,"breakevenPct":5.616852798779638},{"delta":0.65,"premium":7.33807450411224,"strike":45.803096274794385,"iv":0.8549221577164973,"gamma":0.037039912917271406,"theta":-0.057701112723754236,"vega":0.04125133043057571,"rho":-0.026829457321665195,"breakevenPct":4.813111183662079},{"delta":0.7,"premium":8.148427672955973,"strike":47.0125786163522,"iv":0.8167025157232705,"gamma":0.0354433962264151,"theta":-0.05032327044025158,"vega":0.03786477987421384,"rho":-0.0290722242563745,"breakevenPct":3.825412166799724},{"delta":0.75,"premium":8.95878084179971,"strike":48.22206095791002,"iv":0.7784828737300435,"gamma":0.03384687953555878,"theta":-0.04294542815674891,"vega":0.03447822931785196,"rho":-0.03131499119108381,"breakevenPct":2.8377131499373673},{"delta":0.8,"premium":9.769134010643445,"strike":49.431543299467826,"iv":0.7402632317368166,"gamma":0.032250362844702465,"theta":-0.035567585873246245,"vega":0.031091678761490077,"rho":-0.03355775812579311,"breakevenPct":1.8500141330750104}]},"raw":{"call":[{"delta":0.1,"premium":0.2157029387665636,"strike":48.14058775331272,"iv":0.44029707263763124,"gamma":0.038470370300824834,"theta":-0.015186879137412315,"vega":0.01987075939568688,"rho":0.002861447244985221,"breakevenPct":19.664168997969043},{"delta":0.15,"premium":0.34508754870061087,"strike":44.67758322510976,"iv":0.3163829103600379,"gamma":0.058980481393363315,"theta":-0.014414392961163248,"vega":0.024317715531680002,"rho":0.00427093939305151,"breakevenPct":11.414676500396858},{"delta":0.2,"premium":0.5973214072429571,"strike":44.1170635394601,"iv":0.33603634365715696,"gamma":0.06053973622157262,"theta":-0.01744308854035641,"vega":0.026762215664597442,"rho":0.005667442538717654,"breakevenPct":10.651781605303288},{"delta":0.25,"premium":0.8495552657853032,"strike":43.55654385381044,"iv":0.35568977695427606,"gamma":0.06209899104978192,"theta":-0.02047178411954958,"vega":0.02920671579751488,"rho":0.0070639456843837965,"breakevenPct":9.888886710209718},{"delta":0.3,"premium":1.1017891243276492,"strike":42.99602416816078,"iv":0.3753432102513951,"gamma":0.06365824587799122,"theta":-0.02350047969874274,"vega":0.03165121593043232,"rho":0.008460448830049937,"breakevenPct":9.125991815116148},{"delta":0.35,"premium":1.3540229828699952,"strike":42.43550448251112,"iv":0.3949966435485142,"gamma":0.06521750070620053,"theta":-0.026529175277935906,"vega":0.034095716063349754,"rho":0.009856951975716082,"breakevenPct":8.363096920022576},{"delta":0.4,"premium":1.6062568414123415,"strike":41.87498479686146,"iv":0.4146500768456333,"gamma":0.06677675553440983,"theta":-0.02955787085712907,"vega":0.0365402161962672,"rho":0.011253455121382226,"breakevenPct":7.600202024929005},{"delta":0.45,"premium":1.8584906999546877,"strike":41.3144651112118,"iv":0.43430351014275237,"gamma":0.06833601036261913,"theta":-0.03258656643632223,"vega":0.03898471632918464,"rho":0.012649958267048369,"breakevenPct":6.837307129835434},{"delta":0.5,"premium":2.1107245584970338,"strike":40.75394542556215,"iv":0.4539569434398715,"gamma":0.06989526519082842,"theta":-0.035615262015515396,"vega":0.04142921646210207,"rho":0.01404646141271451,"breakevenPct":6.074412234741864},{"delta":0.55,"premium":2.3629584170393803,"strike":40.19342573991249,"iv":0.4736103767369906,"gamma":0.07145452001903774,"theta":-0.03864395759470856,"vega":0.04387371659501951,"rho":0.015442964558380654,"breakevenPct":5.311517339648293},{"delta":0.6,"premium":2.886618030675031,"strike":39.40189310866434,"iv":0.4907525555527467,"gamma":0.06786654073254197,"theta":-0.03853008402864835,"vega":0.042669680074382675,"rho":0.016651251889992655,"breakevenPct":4.648629397028899},{"delta":0.65,"premium":3.5532947877963945,"strike":38.48863727699124,"iv":0.5065715274297702,"gamma":0.06156642854736728,"theta":-0.03676035705175035,"vega":0.039543190432394563,"rho":0.017760366289118545,"breakevenPct":4.038436191011237},{"delta":0.7,"premium":4.219971544917756,"strike":37.57538144531814,"iv":0.5223904993067937,"gamma":0.05526631636219261,"theta":-0.034990630074852355,"vega":0.036416700790406466,"rho":0.018869480688244428,"breakevenPct":3.4282429849935756},{"delta":0.75,"premium":4.88664830203912,"strike":36.66212561364504,"iv":0.5382094711838172,"gamma":0.04896620417701792,"theta":-0.033220903097954356,"vega":0.033290211148418354,"rho":0.019978595087370318,"breakevenPct":2.8180497789759134},{"delta":0.8,"premium":5.553325059160484,"strike":35.74886978197194,"iv":0.5540284430608406,"gamma":0.04266609199184323,"theta":-0.03145117612105636,"vega":0.030163721506430242,"rho":0.021087709486496208,"breakevenPct":2.20785657295825},{"delta":0.85,"premium":6.492417061611374,"strike":34.57345971563981,"iv":0.5788834123222748,"gamma":0.03545260663507109,"theta":-0.02898483412322275,"vega":0.02630331753554502,"rho":0.021982120913203954,"breakevenPct":1.6230556229923034},{"delta":0.9,"premium":8.672511848341234,"strike":32.203791469194314,"iv":0.6449023696682465,"gamma":0.024078199052132692,"theta":-0.02334502369668246,"vega":0.019099526066350705,"rho":0.021898441021117966,"breakevenPct":1.1539305061508305}],"put":[{"delta":0.2,"premium":2.45,"strike":30.739498507638547,"iv":1.5652856596215998,"gamma":0.016130695682103832,"theta":-0.08376095732039031,"vega":0.031687440360840466,"rho":-0.00843535816905363,"breakevenPct":29.99381710557152},{"delta":0.25,"premium":2.45,"strike":33.962548711511666,"iv":1.2291765689691618,"gamma":0.023407786698685273,"theta":-0.07392225118566592,"vega":0.03595045144758789,"rho":-0.010073731352991559,"breakevenPct":22.017944292225515},{"delta":0.3,"premium":2.45,"strike":36.0090633942819,"iv":1.016621653404896,"gamma":0.03211882214487435,"theta":-0.06541184106679228,"vega":0.038820190171127776,"rho":-0.011718791141725013,"breakevenPct":16.95356744795371},{"delta":0.35,"premium":2.45,"strike":37.4971049355583,"iv":0.8627149359345474,"gamma":0.041510516556276716,"theta":-0.05753194114969354,"vega":0.0410285759820861,"rho":-0.013367024901085874,"breakevenPct":13.271207781345462},{"delta":0.4,"premium":2.45,"strike":38.98514647683469,"iv":0.7088082184641985,"gamma":0.05090221096767909,"theta":-0.049652041232594785,"vega":0.043236961793044426,"rho":-0.015015258660446739,"breakevenPct":9.588848114737207},{"delta":0.45,"premium":2.828564714675472,"strike":40.43513185594882,"iv":0.627901945811855,"gamma":0.05563585385136206,"theta":-0.045872406617794036,"vega":0.04463491254946596,"rho":-0.016940084840031358,"breakevenPct":6.9374730480738735},{"delta":0.5,"premium":4.019042917710403,"strike":41.80349760656368,"iv":0.7035608349569824,"gamma":0.05037930293668519,"theta":-0.05088667321917472,"vega":0.04429471094590902,"rho":-0.019458122980614948,"breakevenPct":6.497266298309128},{"delta":0.55,"premium":5.209521120745333,"strike":43.171863357178545,"iv":0.7792197241021098,"gamma":0.04512275202200831,"theta":-0.05590093982055541,"vega":0.04395450934235207,"rho":-0.021976161121198542,"breakevenPct":6.057059548544383},{"delta":0.6,"premium":6.399999323780262,"strike":44.54022910779341,"iv":0.8548786132472371,"gamma":0.03986620110733144,"theta":-0.06091520642193609,"vega":0.04361430773879513,"rho":-0.024494199261782132,"breakevenPct":5.616852798779638},{"delta":0.65,"premium":7.33807450411224,"strike":45.803096274794385,"iv":0.8549221577164973,"gamma":0.037039912917271406,"theta":-0.057701112723754236,"vega":0.04125133043057571,"rho":-0.026829457321665195,"breakevenPct":4.813111183662079},{"delta":0.7,"premium":8.148427672955973,"strike":47.0125786163522,"iv":0.8167025157232705,"gamma":0.0354433962264151,"theta":-0.05032327044025158,"vega":0.03786477987421384,"rho":-0.0290722242563745,"breakevenPct":3.825412166799724},{"delta":0.75,"premium":8.95878084179971,"strike":48.22206095791002,"iv":0.7784828737300435,"gamma":0.03384687953555878,"theta":-0.04294542815674891,"vega":0.03447822931785196,"rho":-0.03131499119108381,"breakevenPct":2.8377131499373673},{"delta":0.8,"premium":9.769134010643445,"strike":49.431543299467826,"iv":0.7402632317368166,"gamma":0.032250362844702465,"theta":-0.035567585873246245,"vega":0.031091678761490077,"rho":-0.03355775812579311,"breakevenPct":1.8500141330750104}]}},"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"}}