{"symbol":"DRLL","url":"https://intraalpha.com/companies/DRLL","capturedAt":"2026-10-22T22:55:31.984Z","state":"partial","quote":{"symbol":"DRLL","last_price":44.48,"prev_close":44.7758,"regular_close":44.48,"change":-0.2958,"change_pct":-0.6606,"regular_change":-0.2958,"regular_change_pct":-0.6606,"extended_change":0,"extended_change_pct":0,"bid":43.98,"ask":45.29,"bid_size":6800,"ask_size":6600,"volume":13518,"vwap":44.447813,"open":44.81,"high":44.9,"low":43.71,"close":44.48,"trade_count":211,"last_trade_at":"2026-10-22T22:30:00.003199487Z","last_quote_at":"2026-10-22T20:01:17.075123519Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:31.615863946-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.881Z","bars":[{"c":44.36,"h":44.36,"l":44.36,"n":9,"o":44.36,"t":"2026-10-15T13:30:00Z","v":843,"vw":44.36},{"c":44.37,"h":44.37,"l":44.37,"n":3,"o":44.37,"t":"2026-10-15T13:40:00Z","v":181,"vw":44.37},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-10-15T14:20:00Z","v":811,"vw":44.03},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-15T14:25:00Z","v":179,"vw":43.95},{"c":43.97,"h":43.97,"l":43.97,"n":6,"o":43.97,"t":"2026-10-15T14:35:00Z","v":559,"vw":43.97},{"c":44.0018,"h":44.06,"l":44.0018,"n":2,"o":44.06,"t":"2026-10-15T14:55:00Z","v":600,"vw":44.0212},{"c":43.8628,"h":43.8628,"l":43.86,"n":2,"o":43.86,"t":"2026-10-15T15:10:00Z","v":200,"vw":43.8614},{"c":43.985,"h":43.985,"l":43.985,"n":1,"o":43.985,"t":"2026-10-15T16:20:00Z","v":318,"vw":43.985},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-15T17:20:00Z","v":100,"vw":43.91},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-15T17:45:00Z","v":149,"vw":43.8},{"c":43.7,"h":43.71,"l":43.69,"n":14,"o":43.69,"t":"2026-10-15T18:55:00Z","v":1503,"vw":43.700281},{"c":43.7692,"h":43.77,"l":43.7692,"n":6,"o":43.77,"t":"2026-10-15T19:50:00Z","v":518,"vw":43.769566},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-16T13:35:00Z","v":100,"vw":44.45},{"c":44.3399,"h":44.3399,"l":44.3399,"n":2,"o":44.3399,"t":"2026-10-16T13:50:00Z","v":301,"vw":44.3399},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-16T14:00:00Z","v":227,"vw":44.24},{"c":44.185,"h":44.185,"l":44.185,"n":1,"o":44.185,"t":"2026-10-16T14:30:00Z","v":564,"vw":44.185},{"c":44.1925,"h":44.1925,"l":44.1925,"n":1,"o":44.1925,"t":"2026-10-16T14:35:00Z","v":264,"vw":44.1925},{"c":44.2713,"h":44.31,"l":44.2713,"n":5,"o":44.31,"t":"2026-10-16T14:40:00Z","v":871,"vw":44.277319},{"c":44.3107,"h":44.3399,"l":44.3107,"n":3,"o":44.3399,"t":"2026-10-16T15:20:00Z","v":227,"vw":44.3253},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-16T15:50:00Z","v":178,"vw":44.44},{"c":44.4901,"h":44.4901,"l":44.4901,"n":1,"o":44.4901,"t":"2026-10-16T16:20:00Z","v":251,"vw":44.4901},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-16T17:00:00Z","v":111,"vw":44.72},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-10-16T17:20:00Z","v":135,"vw":44.75},{"c":44.845,"h":44.845,"l":44.845,"n":2,"o":44.845,"t":"2026-10-16T18:15:00Z","v":120,"vw":44.845},{"c":44.88,"h":44.88,"l":44.88,"n":4,"o":44.88,"t":"2026-10-16T18:55:00Z","v":279,"vw":44.88},{"c":44.855,"h":44.855,"l":44.845,"n":4,"o":44.845,"t":"2026-10-16T19:30:00Z","v":875,"vw":44.853018},{"c":44.9399,"h":44.9399,"l":44.9399,"n":1,"o":44.9399,"t":"2026-10-16T19:45:00Z","v":350,"vw":44.9399},{"c":44.95,"h":44.95,"l":44.95,"n":4,"o":44.95,"t":"2026-10-16T19:50:00Z","v":372,"vw":44.95},{"c":44.83,"h":45,"l":44.83,"n":25,"o":45,"t":"2026-10-19T13:30:00Z","v":1268,"vw":44.856763},{"c":45.015,"h":45.015,"l":44.88,"n":18,"o":44.89,"t":"2026-10-19T13:35:00Z","v":1934,"vw":44.95003},{"c":45.1,"h":45.1,"l":45.015,"n":8,"o":45.015,"t":"2026-10-19T13:40:00Z","v":602,"vw":45.084286},{"c":45.1771,"h":45.2199,"l":45.1771,"n":17,"o":45.2199,"t":"2026-10-19T13:45:00Z","v":2520,"vw":45.201121},{"c":45.25,"h":45.25,"l":45.25,"n":4,"o":45.25,"t":"2026-10-19T13:50:00Z","v":400,"vw":45.25},{"c":45.31,"h":45.31,"l":45.31,"n":2,"o":45.31,"t":"2026-10-19T13:55:00Z","v":600,"vw":45.31},{"c":44.825,"h":44.825,"l":44.786,"n":6,"o":44.79,"t":"2026-10-19T14:40:00Z","v":1700,"vw":44.792971},{"c":44.665,"h":44.665,"l":44.665,"n":2,"o":44.665,"t":"2026-10-19T15:05:00Z","v":156,"vw":44.665},{"c":44.685,"h":44.685,"l":44.65,"n":3,"o":44.65,"t":"2026-10-19T15:10:00Z","v":425,"vw":44.67625},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-19T15:20:00Z","v":128,"vw":44.68},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-19T16:20:00Z","v":147,"vw":44.67},{"c":44.785,"h":44.785,"l":44.76,"n":2,"o":44.76,"t":"2026-10-19T16:50:00Z","v":300,"vw":44.776667},{"c":44.815,"h":44.815,"l":44.815,"n":2,"o":44.815,"t":"2026-10-19T17:30:00Z","v":150,"vw":44.815},{"c":44.9,"h":44.9128,"l":44.9,"n":2,"o":44.9128,"t":"2026-10-19T17:50:00Z","v":400,"vw":44.9032},{"c":44.915,"h":44.915,"l":44.8684,"n":3,"o":44.8684,"t":"2026-10-19T18:15:00Z","v":307,"vw":44.898858},{"c":44.81,"h":44.81,"l":44.785,"n":5,"o":44.785,"t":"2026-10-19T19:15:00Z","v":450,"vw":44.802689},{"c":44.76,"h":44.76,"l":44.76,"n":2,"o":44.76,"t":"2026-10-19T19:30:00Z","v":668,"vw":44.76},{"c":44.805,"h":44.805,"l":44.74,"n":6,"o":44.74,"t":"2026-10-19T19:35:00Z","v":1532,"vw":44.773498},{"c":44.82,"h":44.82,"l":44.79,"n":2,"o":44.79,"t":"2026-10-19T19:40:00Z","v":251,"vw":44.801952},{"c":44.79,"h":44.79,"l":44.79,"n":3,"o":44.79,"t":"2026-10-19T19:55:00Z","v":300,"vw":44.79},{"c":44.81,"h":44.81,"l":44.81,"n":5,"o":44.81,"t":"2026-10-19T20:00:00Z","v":143,"vw":44.81},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-20T11:00:00Z","v":101,"vw":45},{"c":44.94,"h":44.94,"l":44.94,"n":10,"o":44.94,"t":"2026-10-20T13:30:00Z","v":616,"vw":44.94},{"c":44.755,"h":44.755,"l":44.65,"n":10,"o":44.675,"t":"2026-10-20T13:50:00Z","v":1760,"vw":44.679957},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-20T13:55:00Z","v":114,"vw":44.75},{"c":44.57,"h":44.77,"l":44.57,"n":7,"o":44.77,"t":"2026-10-20T14:15:00Z","v":619,"vw":44.73},{"c":44.53,"h":44.6,"l":44.53,"n":9,"o":44.56,"t":"2026-10-20T14:20:00Z","v":1099,"vw":44.582654},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-20T14:25:00Z","v":121,"vw":44.22},{"c":44.24,"h":44.25,"l":44.1,"n":6,"o":44.15,"t":"2026-10-20T14:30:00Z","v":645,"vw":44.165},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-10-20T14:35:00Z","v":100,"vw":44.19},{"c":44.09,"h":44.09,"l":44.09,"n":1,"o":44.09,"t":"2026-10-20T14:40:00Z","v":100,"vw":44.09},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-20T14:50:00Z","v":500,"vw":44.2},{"c":44.19,"h":44.19,"l":44.19,"n":2,"o":44.19,"t":"2026-10-20T14:55:00Z","v":250,"vw":44.19},{"c":44.249,"h":44.249,"l":44.249,"n":1,"o":44.249,"t":"2026-10-20T15:00:00Z","v":370,"vw":44.249},{"c":44.29,"h":44.36,"l":44.29,"n":16,"o":44.32,"t":"2026-10-20T15:10:00Z","v":1629,"vw":44.334323},{"c":44.34,"h":44.34,"l":44.27,"n":6,"o":44.29,"t":"2026-10-20T15:15:00Z","v":719,"vw":44.285},{"c":44.335,"h":44.35,"l":44.335,"n":3,"o":44.35,"t":"2026-10-20T15:30:00Z","v":3500,"vw":44.345714},{"c":44.38,"h":44.38,"l":44.37,"n":3,"o":44.37,"t":"2026-10-20T15:45:00Z","v":455,"vw":44.377778},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-20T15:55:00Z","v":142,"vw":44.38},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-20T16:10:00Z","v":100,"vw":44.44},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-20T17:25:00Z","v":739,"vw":44.6},{"c":44.5837,"h":44.61,"l":44.5837,"n":4,"o":44.61,"t":"2026-10-20T17:35:00Z","v":802,"vw":44.590916},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-10-20T17:40:00Z","v":200,"vw":44.63},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-20T17:55:00Z","v":100,"vw":44.66},{"c":44.6501,"h":44.66,"l":44.6501,"n":2,"o":44.66,"t":"2026-10-20T19:15:00Z","v":540,"vw":44.652667},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-20T19:55:00Z","v":125,"vw":44.82},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-20T20:00:00Z","v":339,"vw":44.75},{"c":44.64,"h":44.685,"l":44.6,"n":11,"o":44.6,"t":"2026-10-21T13:30:00Z","v":1210,"vw":44.619857},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-10-21T13:50:00Z","v":184,"vw":44.59},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-21T14:00:00Z","v":128,"vw":44.76},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-21T14:25:00Z","v":100,"vw":44.92},{"c":44.855,"h":44.855,"l":44.855,"n":6,"o":44.855,"t":"2026-10-21T14:30:00Z","v":111,"vw":44.855},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-21T15:05:00Z","v":100,"vw":44.84},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-21T15:15:00Z","v":245,"vw":44.8},{"c":44.771,"h":44.771,"l":44.771,"n":2,"o":44.771,"t":"2026-10-21T15:20:00Z","v":1000,"vw":44.771},{"c":44.635,"h":44.635,"l":44.635,"n":1,"o":44.635,"t":"2026-10-21T15:30:00Z","v":1000,"vw":44.635},{"c":44.66,"h":44.66,"l":44.625,"n":8,"o":44.63,"t":"2026-10-21T15:35:00Z","v":1500,"vw":44.639667},{"c":44.66,"h":44.67,"l":44.66,"n":7,"o":44.67,"t":"2026-10-21T15:40:00Z","v":2000,"vw":44.6685},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-21T15:50:00Z","v":175,"vw":44.69},{"c":44.495,"h":44.495,"l":44.495,"n":2,"o":44.495,"t":"2026-10-21T16:40:00Z","v":244,"vw":44.495},{"c":44.5,"h":44.5,"l":44.49,"n":2,"o":44.49,"t":"2026-10-21T16:45:00Z","v":200,"vw":44.495},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-21T16:50:00Z","v":100,"vw":44.55},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-21T17:00:00Z","v":100,"vw":44.55},{"c":44.59,"h":44.59,"l":44.53,"n":9,"o":44.55,"t":"2026-10-21T17:15:00Z","v":2484,"vw":44.544877},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-21T17:20:00Z","v":100,"vw":44.6},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-21T17:30:00Z","v":100,"vw":44.69},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-21T17:55:00Z","v":500,"vw":44.66},{"c":44.68,"h":44.68,"l":44.675,"n":5,"o":44.68,"t":"2026-10-21T18:05:00Z","v":687,"vw":44.679271},{"c":44.6901,"h":44.7,"l":44.68,"n":5,"o":44.7,"t":"2026-10-21T18:10:00Z","v":1180,"vw":44.694932},{"c":44.7,"h":44.7,"l":44.68,"n":3,"o":44.68,"t":"2026-10-21T18:15:00Z","v":808,"vw":44.695594},{"c":44.8013,"h":44.8013,"l":44.77,"n":2,"o":44.77,"t":"2026-10-21T18:45:00Z","v":335,"vw":44.791957},{"c":45.035,"h":45.035,"l":45.035,"n":2,"o":45.035,"t":"2026-10-21T19:05:00Z","v":201,"vw":45.035},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-21T19:10:00Z","v":200,"vw":45.01},{"c":44.8,"h":44.8,"l":44.8,"n":10,"o":44.8,"t":"2026-10-21T19:25:00Z","v":2858,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-21T19:30:00Z","v":270,"vw":44.8},{"c":44.7901,"h":44.7901,"l":44.74,"n":4,"o":44.74,"t":"2026-10-21T19:45:00Z","v":470,"vw":44.76505},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-21T19:50:00Z","v":101,"vw":44.79},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-22T13:05:00Z","v":500,"vw":45.2},{"c":44.9,"h":44.9,"l":44.81,"n":10,"o":44.81,"t":"2026-10-22T13:30:00Z","v":833,"vw":44.832843},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-22T13:40:00Z","v":1900,"vw":44.8},{"c":44.77,"h":44.77,"l":44.76,"n":13,"o":44.76,"t":"2026-10-22T13:45:00Z","v":1967,"vw":44.763507},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-22T13:55:00Z","v":200,"vw":44.5},{"c":44.14,"h":44.14,"l":44.14,"n":3,"o":44.14,"t":"2026-10-22T14:10:00Z","v":682,"vw":44.14},{"c":44.2175,"h":44.2175,"l":44.2175,"n":1,"o":44.2175,"t":"2026-10-22T14:15:00Z","v":200,"vw":44.2175},{"c":44.1501,"h":44.1501,"l":44.1501,"n":1,"o":44.1501,"t":"2026-10-22T14:20:00Z","v":200,"vw":44.1501},{"c":44.17,"h":44.175,"l":44.17,"n":3,"o":44.175,"t":"2026-10-22T14:25:00Z","v":383,"vw":44.173333},{"c":44.0984,"h":44.13,"l":44.0984,"n":3,"o":44.13,"t":"2026-10-22T14:30:00Z","v":550,"vw":44.109891},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-22T14:35:00Z","v":200,"vw":44.11},{"c":44.08,"h":44.08,"l":44.02,"n":2,"o":44.02,"t":"2026-10-22T14:45:00Z","v":500,"vw":44.032},{"c":44.04,"h":44.04,"l":44.04,"n":2,"o":44.04,"t":"2026-10-22T14:50:00Z","v":200,"vw":44.04},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-22T15:05:00Z","v":100,"vw":44.13},{"c":43.74,"h":43.74,"l":43.74,"n":4,"o":43.74,"t":"2026-10-22T15:25:00Z","v":391,"vw":43.74},{"c":43.71,"h":43.71,"l":43.71,"n":3,"o":43.71,"t":"2026-10-22T15:40:00Z","v":124,"vw":43.71},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-22T15:55:00Z","v":100,"vw":43.945},{"c":43.985,"h":43.985,"l":43.985,"n":1,"o":43.985,"t":"2026-10-22T16:00:00Z","v":100,"vw":43.985},{"c":44.005,"h":44.005,"l":44.005,"n":1,"o":44.005,"t":"2026-10-22T16:10:00Z","v":113,"vw":44.005},{"c":44.31,"h":44.3401,"l":44.31,"n":6,"o":44.34,"t":"2026-10-22T17:35:00Z","v":1770,"vw":44.326373},{"c":44.405,"h":44.405,"l":44.405,"n":1,"o":44.405,"t":"2026-10-22T18:00:00Z","v":146,"vw":44.405},{"c":44.445,"h":44.445,"l":44.445,"n":1,"o":44.445,"t":"2026-10-22T18:30:00Z","v":500,"vw":44.445},{"c":44.485,"h":44.485,"l":44.485,"n":1,"o":44.485,"t":"2026-10-22T19:10:00Z","v":100,"vw":44.485},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-22T19:45:00Z","v":168,"vw":44.46},{"c":44.48,"h":44.48,"l":44.48,"n":3,"o":44.48,"t":"2026-10-22T19:55:00Z","v":208,"vw":44.48}],"history":[{"c":28.77,"h":29.0688,"l":28.6888,"n":411,"o":29.04,"t":"2024-10-21T04:00:00Z","v":37625,"vw":28.859597},{"c":28.7927,"h":28.9201,"l":28.6995,"n":2049,"o":28.83,"t":"2024-10-22T04:00:00Z","v":416908,"vw":28.825084},{"c":28.5719,"h":28.76,"l":28.38,"n":472,"o":28.69,"t":"2024-10-23T04:00:00Z","v":39799,"vw":28.578674},{"c":28.5724,"h":28.7,"l":28.415,"n":305,"o":28.7,"t":"2024-10-24T04:00:00Z","v":31091,"vw":28.525281},{"c":28.609,"h":28.83,"l":28.54,"n":325,"o":28.82,"t":"2024-10-25T04:00:00Z","v":33830,"vw":28.685766},{"c":28.41,"h":28.41,"l":28.04,"n":535,"o":28.04,"t":"2024-10-28T04:00:00Z","v":43250,"vw":28.279105},{"c":27.96,"h":28.335,"l":27.9499,"n":649,"o":28.31,"t":"2024-10-29T04:00:00Z","v":106300,"vw":28.002674},{"c":28.02,"h":28.244,"l":28,"n":319,"o":28.01,"t":"2024-10-30T04:00:00Z","v":34311,"vw":28.095493},{"c":28.121,"h":28.361,"l":28.0201,"n":239,"o":28.26,"t":"2024-10-31T04:00:00Z","v":25520,"vw":28.168939},{"c":28.33,"h":28.64,"l":27.99,"n":409,"o":28.53,"t":"2024-11-01T04:00:00Z","v":33740,"vw":28.232365},{"c":28.47,"h":28.6099,"l":28.28,"n":463,"o":28.29,"t":"2024-11-04T05:00:00Z","v":45214,"vw":28.464345},{"c":28.58,"h":28.6963,"l":28.49,"n":358,"o":28.58,"t":"2024-11-05T05:00:00Z","v":35392,"vw":28.585027},{"c":29.66,"h":29.8699,"l":29.15,"n":1104,"o":29.41,"t":"2024-11-06T05:00:00Z","v":181026,"vw":29.659814},{"c":29.5,"h":29.56,"l":29.3081,"n":722,"o":29.56,"t":"2024-11-07T05:00:00Z","v":82174,"vw":29.442319},{"c":29.64,"h":29.64,"l":29.31,"n":524,"o":29.48,"t":"2024-11-08T05:00:00Z","v":39428,"vw":29.503918},{"c":29.7416,"h":29.85,"l":29.44,"n":620,"o":29.58,"t":"2024-11-11T05:00:00Z","v":82147,"vw":29.65342},{"c":29.59,"h":29.94,"l":29.5757,"n":461,"o":29.85,"t":"2024-11-12T05:00:00Z","v":38340,"vw":29.71831},{"c":29.95,"h":30.0493,"l":29.29,"n":1396,"o":29.68,"t":"2024-11-13T05:00:00Z","v":225913,"vw":29.876893},{"c":30.19,"h":30.19,"l":29.89,"n":939,"o":30.1,"t":"2024-11-14T05:00:00Z","v":109948,"vw":30.059058},{"c":29.92,"h":30.34,"l":29.89,"n":887,"o":30.11,"t":"2024-11-15T05:00:00Z","v":94078,"vw":30.048506},{"c":30.335,"h":30.42,"l":30.01,"n":695,"o":30.07,"t":"2024-11-18T05:00:00Z","v":69995,"vw":30.20503},{"c":30.11,"h":30.3,"l":30,"n":1059,"o":30.1,"t":"2024-11-19T05:00:00Z","v":149575,"vw":30.104414},{"c":30.46,"h":30.48,"l":30.19,"n":603,"o":30.2,"t":"2024-11-20T05:00:00Z","v":66769,"vw":30.29769},{"c":30.66,"h":30.9091,"l":30.6,"n":827,"o":30.65,"t":"2024-11-21T05:00:00Z","v":88428,"vw":30.773138},{"c":30.93,"h":30.96,"l":30.66,"n":577,"o":30.66,"t":"2024-11-22T05:00:00Z","v":45005,"vw":30.868803},{"c":30.33,"h":31.03,"l":30.28,"n":884,"o":31,"t":"2024-11-25T05:00:00Z","v":91073,"vw":30.632559},{"c":30.27,"h":30.35,"l":30.1201,"n":1036,"o":30.35,"t":"2024-11-26T05:00:00Z","v":137765,"vw":30.249721},{"c":30.25,"h":30.549,"l":30.21,"n":461,"o":30.26,"t":"2024-11-27T05:00:00Z","v":37324,"vw":30.393926},{"c":30.3283,"h":30.3985,"l":30.19,"n":406,"o":30.33,"t":"2024-11-29T05:00:00Z","v":34003,"vw":30.251572},{"c":30.14,"h":30.32,"l":29.81,"n":1380,"o":30.31,"t":"2024-12-02T05:00:00Z","v":154312,"vw":29.944938},{"c":30.12,"h":30.35,"l":30.03,"n":894,"o":30.3,"t":"2024-12-03T05:00:00Z","v":106149,"vw":30.162407},{"c":29.26,"h":30.06,"l":29.12,"n":2898,"o":30.06,"t":"2024-12-04T05:00:00Z","v":488546,"vw":29.426846},{"c":29.3219,"h":29.55,"l":29.21,"n":733,"o":29.44,"t":"2024-12-05T05:00:00Z","v":73650,"vw":29.421954},{"c":28.8,"h":29.21,"l":28.7146,"n":1170,"o":29.21,"t":"2024-12-06T05:00:00Z","v":102242,"vw":28.818902},{"c":28.93,"h":29.3208,"l":28.92,"n":817,"o":29.11,"t":"2024-12-09T05:00:00Z","v":88495,"vw":29.179247},{"c":28.72,"h":29.1422,"l":28.68,"n":1641,"o":29.06,"t":"2024-12-10T05:00:00Z","v":263551,"vw":28.883977},{"c":28.83,"h":28.8799,"l":28.621,"n":567,"o":28.72,"t":"2024-12-11T05:00:00Z","v":53525,"vw":28.758104},{"c":28.59,"h":28.77,"l":28.5,"n":1398,"o":28.74,"t":"2024-12-12T05:00:00Z","v":442567,"vw":28.617821},{"c":28.385,"h":28.5516,"l":28.29,"n":1001,"o":28.54,"t":"2024-12-13T05:00:00Z","v":178199,"vw":28.385435},{"c":27.64,"h":28.31,"l":27.64,"n":952,"o":28.31,"t":"2024-12-16T05:00:00Z","v":107796,"vw":27.942391},{"c":27.5,"h":27.5,"l":27.22,"n":763,"o":27.42,"t":"2024-12-17T05:00:00Z","v":103093,"vw":27.317159},{"c":26.71,"h":27.5564,"l":26.71,"n":650,"o":27.49,"t":"2024-12-18T05:00:00Z","v":79287,"vw":27.214359},{"c":26.37,"h":27,"l":26.35,"n":825,"o":26.98,"t":"2024-12-19T05:00:00Z","v":150082,"vw":26.604573},{"c":26.57,"h":26.685,"l":26.32,"n":583,"o":26.32,"t":"2024-12-20T05:00:00Z","v":68120,"vw":26.530943},{"c":26.74,"h":26.82,"l":26.39,"n":516,"o":26.59,"t":"2024-12-23T05:00:00Z","v":72669,"vw":26.54205},{"c":26.9595,"h":26.9899,"l":26.63,"n":339,"o":26.76,"t":"2024-12-24T05:00:00Z","v":28957,"vw":26.885967},{"c":26.99,"h":27.005,"l":26.78,"n":534,"o":26.89,"t":"2024-12-26T05:00:00Z","v":61865,"vw":26.918091},{"c":26.9338,"h":27.25,"l":26.835,"n":459,"o":26.9,"t":"2024-12-27T05:00:00Z","v":38190,"vw":27.001413},{"c":26.87,"h":27.02,"l":26.69,"n":592,"o":26.82,"t":"2024-12-30T05:00:00Z","v":63015,"vw":26.868586},{"c":27.27,"h":27.31,"l":26.88,"n":634,"o":26.88,"t":"2024-12-31T05:00:00Z","v":69496,"vw":27.187549},{"c":27.5542,"h":27.7001,"l":27.3924,"n":601,"o":27.47,"t":"2025-01-02T05:00:00Z","v":53482,"vw":27.535116},{"c":27.75,"h":27.84,"l":27.628,"n":370,"o":27.76,"t":"2025-01-03T05:00:00Z","v":19967,"vw":27.728977},{"c":27.64,"h":28.2,"l":27.6,"n":598,"o":27.89,"t":"2025-01-06T05:00:00Z","v":85301,"vw":27.903704},{"c":28.1,"h":28.18,"l":27.74,"n":474,"o":27.85,"t":"2025-01-07T05:00:00Z","v":47038,"vw":28.056229},{"c":28.08,"h":28.08,"l":27.82,"n":492,"o":27.88,"t":"2025-01-08T05:00:00Z","v":52373,"vw":27.940457},{"c":28.28,"h":28.8,"l":28.15,"n":589,"o":28.54,"t":"2025-01-10T05:00:00Z","v":61211,"vw":28.366698},{"c":28.9,"h":29.03,"l":28.49,"n":580,"o":28.49,"t":"2025-01-13T05:00:00Z","v":53860,"vw":28.80962},{"c":29.14,"h":29.15,"l":28.68,"n":419,"o":28.79,"t":"2025-01-14T05:00:00Z","v":46480,"vw":28.917571},{"c":29.53,"h":29.6299,"l":29.24,"n":478,"o":29.26,"t":"2025-01-15T05:00:00Z","v":43129,"vw":29.435185},{"c":29.68,"h":29.72,"l":29.4501,"n":420,"o":29.53,"t":"2025-01-16T05:00:00Z","v":44151,"vw":29.591707},{"c":29.8222,"h":29.84,"l":29.6,"n":523,"o":29.61,"t":"2025-01-17T05:00:00Z","v":42057,"vw":29.749524},{"c":29.42,"h":29.7,"l":29.3001,"n":973,"o":29.67,"t":"2025-01-21T05:00:00Z","v":99414,"vw":29.499325},{"c":29.07,"h":29.51,"l":29.07,"n":632,"o":29.3,"t":"2025-01-22T05:00:00Z","v":54259,"vw":29.329607},{"c":29.21,"h":29.4719,"l":29.12,"n":565,"o":29.3,"t":"2025-01-23T05:00:00Z","v":73093,"vw":29.293462},{"c":28.88,"h":29.3918,"l":28.87,"n":543,"o":29.36,"t":"2025-01-24T05:00:00Z","v":65461,"vw":29.08889},{"c":28.8,"h":29.1,"l":28.65,"n":502,"o":28.87,"t":"2025-01-27T05:00:00Z","v":67842,"vw":28.750873},{"c":28.5799,"h":29,"l":28.42,"n":384,"o":28.85,"t":"2025-01-28T05:00:00Z","v":30833,"vw":28.584834},{"c":28.56,"h":28.7572,"l":28.4,"n":290,"o":28.51,"t":"2025-01-29T05:00:00Z","v":37686,"vw":28.532244},{"c":28.65,"h":28.92,"l":28.58,"n":318,"o":28.86,"t":"2025-01-30T05:00:00Z","v":25905,"vw":28.751849},{"c":27.82,"h":28.65,"l":27.8057,"n":720,"o":28.65,"t":"2025-01-31T05:00:00Z","v":75384,"vw":28.148223},{"c":27.88,"h":28.07,"l":27.57,"n":675,"o":27.79,"t":"2025-02-03T05:00:00Z","v":75643,"vw":27.864261},{"c":28.64,"h":28.6701,"l":27.79,"n":620,"o":27.79,"t":"2025-02-04T05:00:00Z","v":69920,"vw":28.366207},{"c":28.64,"h":28.71,"l":28.47,"n":371,"o":28.67,"t":"2025-02-05T05:00:00Z","v":29226,"vw":28.630669},{"c":28.14,"h":28.85,"l":28.0301,"n":563,"o":28.85,"t":"2025-02-06T05:00:00Z","v":52674,"vw":28.396126},{"c":28.05,"h":28.4,"l":28.05,"n":462,"o":28.29,"t":"2025-02-07T05:00:00Z","v":39632,"vw":28.260988},{"c":28.84,"h":28.86,"l":28.46,"n":448,"o":28.48,"t":"2025-02-10T05:00:00Z","v":46356,"vw":28.640851},{"c":29.1259,"h":29.38,"l":29.0005,"n":427,"o":29.02,"t":"2025-02-11T05:00:00Z","v":56452,"vw":29.144301},{"c":28.33,"h":29.08,"l":28.3,"n":537,"o":28.93,"t":"2025-02-12T05:00:00Z","v":51785,"vw":28.704267},{"c":28.55,"h":28.55,"l":28.12,"n":344,"o":28.29,"t":"2025-02-13T05:00:00Z","v":35742,"vw":28.365928},{"c":28.7,"h":29.07,"l":28.63,"n":319,"o":28.63,"t":"2025-02-14T05:00:00Z","v":43773,"vw":28.823239},{"c":29.0771,"h":29.26,"l":28.65,"n":536,"o":28.74,"t":"2025-02-18T05:00:00Z","v":35518,"vw":28.98433},{"c":29.35,"h":29.6,"l":29.24,"n":495,"o":29.24,"t":"2025-02-19T05:00:00Z","v":55881,"vw":29.407249},{"c":29.62,"h":29.69,"l":29.25,"n":517,"o":29.29,"t":"2025-02-20T05:00:00Z","v":86263,"vw":29.503007},{"c":28.92,"h":29.43,"l":28.9132,"n":359,"o":29.43,"t":"2025-02-21T05:00:00Z","v":26416,"vw":29.176684},{"c":28.93,"h":29.07,"l":28.81,"n":533,"o":28.96,"t":"2025-02-24T05:00:00Z","v":62001,"vw":28.968637},{"c":28.516,"h":29.08,"l":28.42,"n":436,"o":29.03,"t":"2025-02-25T05:00:00Z","v":58755,"vw":28.736553},{"c":28.34,"h":28.61,"l":28.2,"n":336,"o":28.45,"t":"2025-02-26T05:00:00Z","v":47820,"vw":28.39676},{"c":28.42,"h":28.7599,"l":28.37,"n":289,"o":28.37,"t":"2025-02-27T05:00:00Z","v":21888,"vw":28.551953},{"c":28.75,"h":28.75,"l":28.135,"n":369,"o":28.35,"t":"2025-02-28T05:00:00Z","v":83314,"vw":28.418443},{"c":27.69,"h":28.97,"l":27.43,"n":701,"o":28.97,"t":"2025-03-03T05:00:00Z","v":58638,"vw":28.288248},{"c":27.55,"h":27.93,"l":27,"n":601,"o":27.29,"t":"2025-03-04T05:00:00Z","v":220184,"vw":27.22069},{"c":27.1,"h":27.16,"l":26.53,"n":700,"o":27.15,"t":"2025-03-05T05:00:00Z","v":58363,"vw":26.839714},{"c":27.18,"h":27.36,"l":26.8,"n":599,"o":26.99,"t":"2025-03-06T05:00:00Z","v":53062,"vw":27.054277},{"c":27.68,"h":27.88,"l":27.37,"n":573,"o":27.37,"t":"2025-03-07T05:00:00Z","v":53490,"vw":27.677179},{"c":27.99,"h":28.32,"l":27.74,"n":449,"o":27.86,"t":"2025-03-10T04:00:00Z","v":42849,"vw":27.947066},{"c":27.71,"h":28.12,"l":27.58,"n":510,"o":28.06,"t":"2025-03-11T04:00:00Z","v":52993,"vw":27.799109},{"c":27.8,"h":28.03,"l":27.565,"n":467,"o":27.83,"t":"2025-03-12T04:00:00Z","v":55267,"vw":27.81186},{"c":27.5808,"h":28.01,"l":27.42,"n":319,"o":27.78,"t":"2025-03-13T04:00:00Z","v":27206,"vw":27.642786},{"c":28.4064,"h":28.4064,"l":27.5981,"n":462,"o":27.64,"t":"2025-03-14T04:00:00Z","v":67816,"vw":28.13091},{"c":28.82,"h":28.95,"l":28.43,"n":483,"o":28.43,"t":"2025-03-17T04:00:00Z","v":42684,"vw":28.802433},{"c":28.97,"h":29.0971,"l":28.75,"n":318,"o":28.95,"t":"2025-03-18T04:00:00Z","v":54851,"vw":28.938414},{"c":29.56,"h":29.657,"l":28.99,"n":354,"o":28.99,"t":"2025-03-19T04:00:00Z","v":30270,"vw":29.341384},{"c":29.63,"h":29.68,"l":29.266,"n":367,"o":29.3,"t":"2025-03-20T04:00:00Z","v":30884,"vw":29.4735},{"c":29.34,"h":29.5785,"l":29.2,"n":245,"o":29.44,"t":"2025-03-21T04:00:00Z","v":20433,"vw":29.390683},{"c":29.65,"h":29.81,"l":29.45,"n":385,"o":29.45,"t":"2025-03-24T04:00:00Z","v":32267,"vw":29.642485},{"c":29.77,"h":30,"l":29.651,"n":388,"o":29.83,"t":"2025-03-25T04:00:00Z","v":45242,"vw":29.836766},{"c":30.04,"h":30.33,"l":29.97,"n":474,"o":30.03,"t":"2025-03-26T04:00:00Z","v":71159,"vw":30.212363},{"c":29.72,"h":30.0107,"l":29.63,"n":287,"o":29.91,"t":"2025-03-27T04:00:00Z","v":23345,"vw":29.828212},{"c":29.4021,"h":29.6133,"l":29.2401,"n":311,"o":29.51,"t":"2025-03-28T04:00:00Z","v":25765,"vw":29.392229},{"c":29.7,"h":29.89,"l":29.38,"n":893,"o":29.47,"t":"2025-03-31T04:00:00Z","v":90586,"vw":29.707153},{"c":29.8493,"h":29.8493,"l":29.41,"n":389,"o":29.67,"t":"2025-04-01T04:00:00Z","v":29055,"vw":29.651381},{"c":29.8779,"h":29.8779,"l":29.6,"n":361,"o":29.63,"t":"2025-04-02T04:00:00Z","v":37386,"vw":29.770883},{"c":27.4614,"h":28.55,"l":27.45,"n":1050,"o":28.54,"t":"2025-04-03T04:00:00Z","v":79362,"vw":27.894144},{"c":25.1,"h":26.64,"l":24.96,"n":1282,"o":26.59,"t":"2025-04-04T04:00:00Z","v":112377,"vw":25.490684},{"c":24.79,"h":25.74,"l":23.8,"n":899,"o":24.09,"t":"2025-04-07T04:00:00Z","v":83171,"vw":24.530424},{"c":24.09,"h":25.48,"l":23.8,"n":694,"o":25.48,"t":"2025-04-08T04:00:00Z","v":73327,"vw":24.822604},{"c":26.11,"h":26.25,"l":23.56,"n":716,"o":23.72,"t":"2025-04-09T04:00:00Z","v":114166,"vw":24.326742},{"c":24.24,"h":25.6,"l":23.82,"n":512,"o":25.33,"t":"2025-04-10T04:00:00Z","v":43383,"vw":24.547612},{"c":24.85,"h":25,"l":23.89,"n":439,"o":24.23,"t":"2025-04-11T04:00:00Z","v":43434,"vw":24.350118},{"c":24.83,"h":25.27,"l":24.6899,"n":393,"o":25.27,"t":"2025-04-14T04:00:00Z","v":50300,"vw":24.951623},{"c":24.74,"h":25.16,"l":24.7172,"n":381,"o":24.88,"t":"2025-04-15T04:00:00Z","v":44523,"vw":24.89247},{"c":24.98,"h":25.3904,"l":24.8731,"n":314,"o":25.08,"t":"2025-04-16T04:00:00Z","v":31773,"vw":25.140542},{"c":25.5949,"h":25.95,"l":25.17,"n":360,"o":25.17,"t":"2025-04-17T04:00:00Z","v":44487,"vw":25.761423},{"c":24.9674,"h":25.19,"l":24.7,"n":535,"o":25.19,"t":"2025-04-21T04:00:00Z","v":61562,"vw":24.963857},{"c":25.66,"h":25.82,"l":25.29,"n":356,"o":25.34,"t":"2025-04-22T04:00:00Z","v":29236,"vw":25.560217},{"c":25.6819,"h":26.12,"l":25.5,"n":473,"o":25.76,"t":"2025-04-23T04:00:00Z","v":57851,"vw":25.675236},{"c":25.94,"h":26.04,"l":25.655,"n":371,"o":25.77,"t":"2025-04-24T04:00:00Z","v":46252,"vw":25.913629},{"c":25.98,"h":25.9988,"l":25.72,"n":284,"o":25.8,"t":"2025-04-25T04:00:00Z","v":22746,"vw":25.916904},{"c":26.2,"h":26.2499,"l":25.9735,"n":263,"o":26.09,"t":"2025-04-28T04:00:00Z","v":23729,"vw":26.128866},{"c":26.07,"h":26.21,"l":25.861,"n":244,"o":26.01,"t":"2025-04-29T04:00:00Z","v":29086,"vw":26.095844},{"c":25.45,"h":25.65,"l":25.18,"n":501,"o":25.61,"t":"2025-04-30T04:00:00Z","v":100380,"vw":25.416615},{"c":25.61,"h":25.9142,"l":25.44,"n":310,"o":25.44,"t":"2025-05-01T04:00:00Z","v":21680,"vw":25.74466},{"c":26.02,"h":26.05,"l":25.54,"n":398,"o":26,"t":"2025-05-02T04:00:00Z","v":56586,"vw":25.881643},{"c":25.57,"h":25.72,"l":25.5,"n":413,"o":25.6,"t":"2025-05-05T04:00:00Z","v":39434,"vw":25.639193},{"c":25.57,"h":25.82,"l":25.5,"n":242,"o":25.66,"t":"2025-05-06T04:00:00Z","v":21957,"vw":25.692838},{"c":25.57,"h":25.72,"l":25.3806,"n":211,"o":25.64,"t":"2025-05-07T04:00:00Z","v":24326,"vw":25.555532},{"c":26.01,"h":26.33,"l":25.91,"n":328,"o":25.92,"t":"2025-05-08T04:00:00Z","v":29057,"vw":26.137695},{"c":26.34,"h":26.41,"l":26.151,"n":229,"o":26.35,"t":"2025-05-09T04:00:00Z","v":21996,"vw":26.348404},{"c":27.06,"h":27.44,"l":26.92,"n":325,"o":27.36,"t":"2025-05-12T04:00:00Z","v":37505,"vw":27.215801},{"c":27.56,"h":27.7425,"l":27.2,"n":279,"o":27.23,"t":"2025-05-13T04:00:00Z","v":25871,"vw":27.556771},{"c":27.38,"h":27.475,"l":27.29,"n":261,"o":27.37,"t":"2025-05-14T04:00:00Z","v":31653,"vw":27.383736},{"c":27.4494,"h":27.4494,"l":27.05,"n":433,"o":27.07,"t":"2025-05-15T04:00:00Z","v":26458,"vw":27.260522},{"c":27.42,"h":27.6,"l":27.1609,"n":366,"o":27.6,"t":"2025-05-16T04:00:00Z","v":31355,"vw":27.364307},{"c":27.03,"h":27.17,"l":26.86,"n":335,"o":27.16,"t":"2025-05-19T04:00:00Z","v":35664,"vw":27.057977},{"c":26.83,"h":27.065,"l":26.83,"n":280,"o":27.02,"t":"2025-05-20T04:00:00Z","v":27606,"vw":26.90482},{"c":26.3421,"h":26.68,"l":26.3383,"n":326,"o":26.67,"t":"2025-05-21T04:00:00Z","v":22145,"vw":26.5505},{"c":26.2534,"h":26.38,"l":25.93,"n":363,"o":26.11,"t":"2025-05-22T04:00:00Z","v":46997,"vw":26.086397},{"c":26.33,"h":26.3575,"l":26.07,"n":324,"o":26.09,"t":"2025-05-23T04:00:00Z","v":23395,"vw":26.197823},{"c":26.5,"h":26.58,"l":26.26,"n":320,"o":26.44,"t":"2025-05-27T04:00:00Z","v":27990,"vw":26.47751},{"c":26.13,"h":26.69,"l":26.13,"n":318,"o":26.69,"t":"2025-05-28T04:00:00Z","v":32075,"vw":26.366727},{"c":26.34,"h":26.35,"l":26.08,"n":304,"o":26.17,"t":"2025-05-29T04:00:00Z","v":25782,"vw":26.237714},{"c":26.14,"h":26.25,"l":25.93,"n":324,"o":26.16,"t":"2025-05-30T04:00:00Z","v":60395,"vw":26.14234},{"c":26.35,"h":26.49,"l":26.16,"n":389,"o":26.49,"t":"2025-06-02T04:00:00Z","v":40054,"vw":26.346723},{"c":26.77,"h":26.94,"l":26.185,"n":420,"o":26.34,"t":"2025-06-03T04:00:00Z","v":36602,"vw":26.751207},{"c":26.27,"h":26.93,"l":26.24,"n":445,"o":26.72,"t":"2025-06-04T04:00:00Z","v":40636,"vw":26.48422},{"c":26.1439,"h":26.35,"l":26.1001,"n":393,"o":26.32,"t":"2025-06-05T04:00:00Z","v":35298,"vw":26.24112},{"c":26.77,"h":26.81,"l":26.44,"n":251,"o":26.44,"t":"2025-06-06T04:00:00Z","v":24828,"vw":26.723922},{"c":26.85,"h":27.1,"l":26.66,"n":371,"o":26.75,"t":"2025-06-09T04:00:00Z","v":32933,"vw":26.892735},{"c":27.3325,"h":27.54,"l":27.14,"n":298,"o":27.14,"t":"2025-06-10T04:00:00Z","v":37065,"vw":27.297723},{"c":27.7074,"h":27.75,"l":27.319,"n":246,"o":27.43,"t":"2025-06-11T04:00:00Z","v":23384,"vw":27.500507},{"c":27.8382,"h":27.84,"l":27.48,"n":345,"o":27.55,"t":"2025-06-12T04:00:00Z","v":38648,"vw":27.713914},{"c":28.36,"h":28.42,"l":28.03,"n":376,"o":28.42,"t":"2025-06-13T04:00:00Z","v":31745,"vw":28.246966},{"c":28.35,"h":28.6,"l":28.14,"n":413,"o":28.2,"t":"2025-06-16T04:00:00Z","v":32143,"vw":28.310508},{"c":28.7789,"h":28.9789,"l":28.46,"n":378,"o":28.46,"t":"2025-06-17T04:00:00Z","v":37699,"vw":28.81471},{"c":28.55,"h":29,"l":28.54,"n":392,"o":28.92,"t":"2025-06-18T04:00:00Z","v":32775,"vw":28.758663},{"c":28.843,"h":28.843,"l":28.641,"n":257,"o":28.67,"t":"2025-06-20T04:00:00Z","v":20524,"vw":28.711808},{"c":28.0756,"h":29.1191,"l":28,"n":408,"o":29.11,"t":"2025-06-23T04:00:00Z","v":38234,"vw":28.628716},{"c":27.66,"h":27.98,"l":27.5138,"n":637,"o":27.57,"t":"2025-06-24T04:00:00Z","v":111915,"vw":27.689959},{"c":27.45,"h":27.67,"l":27.421,"n":294,"o":27.46,"t":"2025-06-25T04:00:00Z","v":25922,"vw":27.548011},{"c":27.72,"h":27.81,"l":27.4756,"n":368,"o":27.51,"t":"2025-06-26T04:00:00Z","v":73653,"vw":27.611956},{"c":27.34,"h":27.46,"l":27.21,"n":504,"o":27.43,"t":"2025-06-27T04:00:00Z","v":58740,"vw":27.325236},{"c":27.14,"h":27.32,"l":27.09,"n":570,"o":27.21,"t":"2025-06-30T04:00:00Z","v":64573,"vw":27.19731},{"c":27.43,"h":27.5942,"l":26.96,"n":394,"o":27.17,"t":"2025-07-01T04:00:00Z","v":35248,"vw":27.316453},{"c":27.89,"h":27.93,"l":27.4693,"n":388,"o":27.7,"t":"2025-07-02T04:00:00Z","v":35068,"vw":27.7887},{"c":28.0218,"h":28.08,"l":27.91,"n":325,"o":27.91,"t":"2025-07-03T04:00:00Z","v":43734,"vw":28.025705},{"c":27.71,"h":28,"l":27.481,"n":379,"o":27.86,"t":"2025-07-07T04:00:00Z","v":28952,"vw":27.730744},{"c":28.58,"h":28.6793,"l":27.72,"n":350,"o":27.72,"t":"2025-07-08T04:00:00Z","v":40708,"vw":28.363859},{"c":28.4853,"h":28.5484,"l":28.3504,"n":256,"o":28.5,"t":"2025-07-09T04:00:00Z","v":19065,"vw":28.456564},{"c":28.7,"h":28.7299,"l":28.2089,"n":308,"o":28.32,"t":"2025-07-10T04:00:00Z","v":24160,"vw":28.594107},{"c":28.85,"h":28.9299,"l":28.58,"n":328,"o":28.74,"t":"2025-07-11T04:00:00Z","v":30449,"vw":28.793806},{"c":28.44,"h":28.71,"l":28.31,"n":391,"o":28.71,"t":"2025-07-14T04:00:00Z","v":31014,"vw":28.52433},{"c":28.0999,"h":28.51,"l":28.0498,"n":356,"o":28.48,"t":"2025-07-15T04:00:00Z","v":22217,"vw":28.173957},{"c":27.73,"h":28.2,"l":27.725,"n":390,"o":28.11,"t":"2025-07-16T04:00:00Z","v":32152,"vw":27.92072},{"c":27.99,"h":28.04,"l":27.66,"n":374,"o":27.66,"t":"2025-07-17T04:00:00Z","v":39582,"vw":27.899688},{"c":27.71,"h":28.49,"l":27.63,"n":415,"o":28.37,"t":"2025-07-18T04:00:00Z","v":58447,"vw":28.145214},{"c":27.47,"h":27.76,"l":27.38,"n":416,"o":27.76,"t":"2025-07-21T04:00:00Z","v":36051,"vw":27.539409},{"c":27.58,"h":27.6925,"l":27.38,"n":342,"o":27.45,"t":"2025-07-22T04:00:00Z","v":28406,"vw":27.559923},{"c":27.93,"h":27.95,"l":27.57,"n":368,"o":27.6,"t":"2025-07-23T04:00:00Z","v":25102,"vw":27.751891},{"c":28.1,"h":28.1,"l":27.67,"n":366,"o":27.79,"t":"2025-07-24T04:00:00Z","v":34691,"vw":27.978337},{"c":27.936,"h":28.11,"l":27.82,"n":325,"o":28.11,"t":"2025-07-25T04:00:00Z","v":27807,"vw":27.957867},{"c":28.32,"h":28.37,"l":28.15,"n":332,"o":28.15,"t":"2025-07-28T04:00:00Z","v":31415,"vw":28.244784},{"c":28.53,"h":28.59,"l":28.2514,"n":327,"o":28.43,"t":"2025-07-29T04:00:00Z","v":37166,"vw":28.346355},{"c":28.15,"h":28.42,"l":27.964,"n":382,"o":28.42,"t":"2025-07-30T04:00:00Z","v":25232,"vw":28.226778},{"c":27.93,"h":28.31,"l":27.84,"n":328,"o":27.99,"t":"2025-07-31T04:00:00Z","v":34489,"vw":27.998345},{"c":27.32,"h":27.81,"l":27.23,"n":387,"o":27.81,"t":"2025-08-01T04:00:00Z","v":43880,"vw":27.389685},{"c":27.2417,"h":27.43,"l":27.09,"n":343,"o":27.27,"t":"2025-08-04T04:00:00Z","v":32661,"vw":27.296312},{"c":27.41,"h":27.45,"l":27.0305,"n":308,"o":27.28,"t":"2025-08-05T04:00:00Z","v":31023,"vw":27.308816},{"c":27.21,"h":27.82,"l":27.121,"n":321,"o":27.75,"t":"2025-08-06T04:00:00Z","v":58972,"vw":27.668488},{"c":27.11,"h":27.68,"l":27.05,"n":348,"o":27.54,"t":"2025-08-07T04:00:00Z","v":31081,"vw":27.321886},{"c":27.25,"h":27.49,"l":27.11,"n":255,"o":27.3,"t":"2025-08-08T04:00:00Z","v":28531,"vw":27.272365},{"c":27.02,"h":27.45,"l":27,"n":445,"o":27.39,"t":"2025-08-11T04:00:00Z","v":50535,"vw":27.226077},{"c":27.17,"h":27.48,"l":27.0308,"n":334,"o":27.05,"t":"2025-08-12T04:00:00Z","v":34954,"vw":27.283636},{"c":27.5,"h":27.56,"l":27.18,"n":399,"o":27.18,"t":"2025-08-13T04:00:00Z","v":35637,"vw":27.332418},{"c":27.5614,"h":27.5792,"l":27.27,"n":242,"o":27.32,"t":"2025-08-14T04:00:00Z","v":14191,"vw":27.426459},{"c":27.593,"h":27.87,"l":27.465,"n":284,"o":27.55,"t":"2025-08-15T04:00:00Z","v":32221,"vw":27.701263},{"c":27.41,"h":27.5,"l":27.27,"n":336,"o":27.325,"t":"2025-08-18T04:00:00Z","v":28472,"vw":27.361407},{"c":27.32,"h":27.54,"l":27.2462,"n":217,"o":27.29,"t":"2025-08-19T04:00:00Z","v":14136,"vw":27.368962},{"c":27.59,"h":27.69,"l":27.4,"n":227,"o":27.42,"t":"2025-08-20T04:00:00Z","v":28422,"vw":27.538909},{"c":27.79,"h":27.83,"l":27.5,"n":315,"o":27.61,"t":"2025-08-21T04:00:00Z","v":25919,"vw":27.699164},{"c":28.4046,"h":28.455,"l":27.95,"n":300,"o":27.95,"t":"2025-08-22T04:00:00Z","v":31735,"vw":28.339642},{"c":28.54,"h":28.58,"l":28.34,"n":283,"o":28.4,"t":"2025-08-25T04:00:00Z","v":25986,"vw":28.473823},{"c":28.5,"h":28.5,"l":28.2204,"n":252,"o":28.37,"t":"2025-08-26T04:00:00Z","v":23709,"vw":28.39146},{"c":28.82,"h":28.93,"l":28.48,"n":353,"o":28.52,"t":"2025-08-27T04:00:00Z","v":33568,"vw":28.732315},{"c":28.98,"h":29.0578,"l":28.6208,"n":349,"o":28.74,"t":"2025-08-28T04:00:00Z","v":34692,"vw":28.891924},{"c":29.05,"h":29.2493,"l":29.03,"n":307,"o":29.03,"t":"2025-08-29T04:00:00Z","v":24463,"vw":29.125997},{"c":29.33,"h":29.39,"l":28.965,"n":372,"o":29.04,"t":"2025-09-02T04:00:00Z","v":39744,"vw":29.192127},{"c":28.61,"h":29.4,"l":28.53,"n":276,"o":29.1,"t":"2025-09-03T04:00:00Z","v":23225,"vw":28.830376},{"c":28.81,"h":28.94,"l":28.52,"n":363,"o":28.59,"t":"2025-09-04T04:00:00Z","v":43611,"vw":28.785677},{"c":28.22,"h":28.63,"l":28.1088,"n":310,"o":28.44,"t":"2025-09-05T04:00:00Z","v":24217,"vw":28.322742},{"c":28.19,"h":28.27,"l":27.941,"n":332,"o":28.27,"t":"2025-09-08T04:00:00Z","v":31706,"vw":28.089531},{"c":28.31,"h":28.72,"l":28.31,"n":322,"o":28.37,"t":"2025-09-09T04:00:00Z","v":33911,"vw":28.564761},{"c":28.76,"h":28.76,"l":28.341,"n":306,"o":28.5416,"t":"2025-09-10T04:00:00Z","v":26885,"vw":28.580341},{"c":28.7,"h":28.8,"l":28.51,"n":243,"o":28.53,"t":"2025-09-11T04:00:00Z","v":24840,"vw":28.68354},{"c":28.52,"h":29,"l":28.52,"n":322,"o":29,"t":"2025-09-12T04:00:00Z","v":30128,"vw":28.703246},{"c":28.44,"h":28.65,"l":28.41,"n":285,"o":28.48,"t":"2025-09-15T04:00:00Z","v":22536,"vw":28.504676},{"c":29.06,"h":29.13,"l":28.6705,"n":387,"o":28.86,"t":"2025-09-16T04:00:00Z","v":42560,"vw":29.000226},{"c":29.0951,"h":29.3401,"l":28.99,"n":306,"o":28.99,"t":"2025-09-17T04:00:00Z","v":36071,"vw":29.193771},{"c":28.94,"h":29.2,"l":28.73,"n":251,"o":29.2,"t":"2025-09-18T04:00:00Z","v":21819,"vw":28.951036},{"c":28.53,"h":28.83,"l":28.43,"n":276,"o":28.83,"t":"2025-09-19T04:00:00Z","v":24582,"vw":28.580496},{"c":28.5,"h":28.63,"l":28.35,"n":271,"o":28.44,"t":"2025-09-22T04:00:00Z","v":21944,"vw":28.457367},{"c":29.0106,"h":29.37,"l":28.71,"n":387,"o":28.75,"t":"2025-09-23T04:00:00Z","v":37285,"vw":29.135605},{"c":29.3863,"h":29.69,"l":29.25,"n":376,"o":29.25,"t":"2025-09-24T04:00:00Z","v":36101,"vw":29.547461},{"c":29.65,"h":29.69,"l":29.34,"n":287,"o":29.5,"t":"2025-09-25T04:00:00Z","v":31201,"vw":29.567032},{"c":29.91,"h":30.2,"l":29.73,"n":391,"o":29.73,"t":"2025-09-26T04:00:00Z","v":60265,"vw":29.990126},{"c":28.99,"h":29.55,"l":28.91,"n":362,"o":29.55,"t":"2025-09-29T04:00:00Z","v":51624,"vw":29.146865},{"c":28.75,"h":28.86,"l":28.56,"n":543,"o":28.8,"t":"2025-09-30T04:00:00Z","v":64971,"vw":28.653975},{"c":28.8,"h":28.89,"l":28.62,"n":316,"o":28.67,"t":"2025-10-01T04:00:00Z","v":37474,"vw":28.739332},{"c":28.4773,"h":28.8971,"l":28.44,"n":326,"o":28.8,"t":"2025-10-02T04:00:00Z","v":22345,"vw":28.601779},{"c":28.6,"h":28.75,"l":28.58,"n":302,"o":28.62,"t":"2025-10-03T04:00:00Z","v":23930,"vw":28.685878},{"c":28.81,"h":29.005,"l":28.7,"n":285,"o":28.71,"t":"2025-10-06T04:00:00Z","v":38719,"vw":28.865142},{"c":28.8342,"h":28.8342,"l":28.3638,"n":287,"o":28.77,"t":"2025-10-07T04:00:00Z","v":28573,"vw":28.669219},{"c":28.7232,"h":28.782,"l":28.525,"n":272,"o":28.7,"t":"2025-10-08T04:00:00Z","v":25475,"vw":28.675595},{"c":28.3116,"h":29,"l":28.26,"n":346,"o":28.87,"t":"2025-10-09T04:00:00Z","v":39561,"vw":28.451474},{"c":27.43,"h":28.18,"l":27.43,"n":400,"o":28.02,"t":"2025-10-10T04:00:00Z","v":37737,"vw":27.867989},{"c":27.9262,"h":27.93,"l":27.65,"n":305,"o":27.72,"t":"2025-10-13T04:00:00Z","v":21791,"vw":27.808407},{"c":27.87,"h":28.0476,"l":27.48,"n":297,"o":27.48,"t":"2025-10-14T04:00:00Z","v":30297,"vw":27.915959},{"c":27.88,"h":28.1863,"l":27.691,"n":368,"o":28.04,"t":"2025-10-15T04:00:00Z","v":36346,"vw":27.913594},{"c":27.48,"h":27.93,"l":27.31,"n":307,"o":27.87,"t":"2025-10-16T04:00:00Z","v":25030,"vw":27.529972},{"c":27.68,"h":27.79,"l":27.55,"n":177,"o":27.76,"t":"2025-10-17T04:00:00Z","v":13525,"vw":27.676349},{"c":27.99,"h":28.02,"l":27.81,"n":248,"o":27.81,"t":"2025-10-20T04:00:00Z","v":43023,"vw":27.886413},{"c":27.88,"h":28.07,"l":27.7504,"n":307,"o":27.95,"t":"2025-10-21T04:00:00Z","v":38672,"vw":27.908616},{"c":28.12,"h":28.24,"l":27.74,"n":248,"o":28,"t":"2025-10-22T04:00:00Z","v":23829,"vw":27.966959},{"c":28.76,"h":28.855,"l":28.5908,"n":207,"o":28.64,"t":"2025-10-23T04:00:00Z","v":29328,"vw":28.736684},{"c":28.5272,"h":28.85,"l":28.5272,"n":291,"o":28.7901,"t":"2025-10-24T04:00:00Z","v":31208,"vw":28.644928},{"c":28.59,"h":28.65,"l":28.45,"n":362,"o":28.6,"t":"2025-10-27T04:00:00Z","v":44371,"vw":28.538194},{"c":28.13,"h":28.4401,"l":28.13,"n":291,"o":28.43,"t":"2025-10-28T04:00:00Z","v":27235,"vw":28.250831},{"c":28.36,"h":28.48,"l":28.07,"n":208,"o":28.07,"t":"2025-10-29T04:00:00Z","v":19592,"vw":28.307728},{"c":28.13,"h":28.51,"l":28.13,"n":259,"o":28.32,"t":"2025-10-30T04:00:00Z","v":41632,"vw":28.310914},{"c":28.4236,"h":28.55,"l":28.15,"n":220,"o":28.15,"t":"2025-10-31T04:00:00Z","v":17792,"vw":28.383901},{"c":28.41,"h":28.45,"l":28.09,"n":310,"o":28.2,"t":"2025-11-03T05:00:00Z","v":21906,"vw":28.342752},{"c":28.1531,"h":28.25,"l":27.81,"n":359,"o":28.03,"t":"2025-11-04T05:00:00Z","v":52454,"vw":28.037627},{"c":28.13,"h":28.4265,"l":28.13,"n":191,"o":28.15,"t":"2025-11-05T05:00:00Z","v":18769,"vw":28.316854},{"c":28.46,"h":28.5999,"l":28.19,"n":432,"o":28.19,"t":"2025-11-06T05:00:00Z","v":31663,"vw":28.462534},{"c":28.9,"h":28.985,"l":28.49,"n":303,"o":28.49,"t":"2025-11-07T05:00:00Z","v":18727,"vw":28.789325},{"c":29.13,"h":29.2074,"l":28.58,"n":294,"o":29,"t":"2025-11-10T05:00:00Z","v":40099,"vw":28.882093},{"c":29.56,"h":29.7801,"l":29.4,"n":311,"o":29.42,"t":"2025-11-11T05:00:00Z","v":31829,"vw":29.569637},{"c":29.2096,"h":29.44,"l":29.17,"n":303,"o":29.44,"t":"2025-11-12T05:00:00Z","v":161182,"vw":29.265645},{"c":29.27,"h":29.53,"l":29.1502,"n":253,"o":29.34,"t":"2025-11-13T05:00:00Z","v":21337,"vw":29.35287},{"c":29.72,"h":29.78,"l":29.12,"n":249,"o":29.37,"t":"2025-11-14T05:00:00Z","v":22457,"vw":29.455758},{"c":29.184,"h":29.66,"l":29.13,"n":246,"o":29.66,"t":"2025-11-17T05:00:00Z","v":20129,"vw":29.522235},{"c":29.5,"h":29.57,"l":29.0506,"n":386,"o":29.1,"t":"2025-11-18T05:00:00Z","v":34040,"vw":29.266292},{"c":29.12,"h":29.18,"l":28.8,"n":210,"o":28.95,"t":"2025-11-19T05:00:00Z","v":30183,"vw":29.059428},{"c":28.66,"h":29.5801,"l":28.66,"n":281,"o":29.3,"t":"2025-11-20T05:00:00Z","v":40539,"vw":29.094384},{"c":28.794,"h":28.94,"l":28.46,"n":191,"o":28.64,"t":"2025-11-21T05:00:00Z","v":20530,"vw":28.680379},{"c":28.85,"h":28.85,"l":28.42,"n":286,"o":28.71,"t":"2025-11-24T05:00:00Z","v":29078,"vw":28.659893},{"c":28.6158,"h":28.73,"l":28.42,"n":220,"o":28.6,"t":"2025-11-25T05:00:00Z","v":19945,"vw":28.596861},{"c":28.88,"h":29.03,"l":28.57,"n":275,"o":28.57,"t":"2025-11-26T05:00:00Z","v":27245,"vw":28.919744},{"c":29.2824,"h":29.37,"l":28.85,"n":131,"o":28.85,"t":"2025-11-28T05:00:00Z","v":6973,"vw":29.28896},{"c":29.47,"h":29.6855,"l":29.27,"n":215,"o":29.27,"t":"2025-12-01T05:00:00Z","v":17104,"vw":29.555745},{"c":29.12,"h":29.34,"l":29.03,"n":282,"o":29.34,"t":"2025-12-02T05:00:00Z","v":30342,"vw":29.14478},{"c":29.66,"h":29.6943,"l":29.3,"n":196,"o":29.36,"t":"2025-12-03T05:00:00Z","v":14747,"vw":29.548323},{"c":29.64,"h":29.84,"l":29.53,"n":255,"o":29.66,"t":"2025-12-04T05:00:00Z","v":24833,"vw":29.680781},{"c":29.54,"h":30.0332,"l":29.54,"n":275,"o":29.64,"t":"2025-12-05T05:00:00Z","v":32071,"vw":29.856341},{"c":29.22,"h":29.5143,"l":29.12,"n":206,"o":29.37,"t":"2025-12-08T05:00:00Z","v":21760,"vw":29.333932},{"c":29.32,"h":29.57,"l":29.29,"n":222,"o":29.29,"t":"2025-12-09T05:00:00Z","v":20542,"vw":29.430873},{"c":29.62,"h":29.76,"l":29.3087,"n":190,"o":29.46,"t":"2025-12-10T05:00:00Z","v":17395,"vw":29.541686},{"c":29.21,"h":29.41,"l":29.1401,"n":224,"o":29.24,"t":"2025-12-11T05:00:00Z","v":34528,"vw":29.230396},{"c":28.96,"h":29.365,"l":28.925,"n":252,"o":29.28,"t":"2025-12-12T05:00:00Z","v":31129,"vw":29.044142},{"c":28.75,"h":28.94,"l":28.4601,"n":371,"o":28.94,"t":"2025-12-15T05:00:00Z","v":28414,"vw":28.655251},{"c":27.8,"h":28.33,"l":27.76,"n":311,"o":28.33,"t":"2025-12-16T05:00:00Z","v":36169,"vw":27.894064},{"c":28.42,"h":28.5,"l":28,"n":239,"o":28,"t":"2025-12-17T05:00:00Z","v":32750,"vw":28.144535},{"c":27.96,"h":28.36,"l":27.92,"n":216,"o":28.19,"t":"2025-12-18T05:00:00Z","v":24340,"vw":28.052425},{"c":27.9852,"h":28.215,"l":27.97,"n":149,"o":28.14,"t":"2025-12-19T05:00:00Z","v":8864,"vw":28.092865},{"c":28.238,"h":28.403,"l":28.21,"n":262,"o":28.35,"t":"2025-12-22T05:00:00Z","v":36851,"vw":28.291451},{"c":28.4099,"h":28.4529,"l":28.27,"n":173,"o":28.31,"t":"2025-12-23T05:00:00Z","v":23647,"vw":28.39379},{"c":28.3386,"h":28.423,"l":28.295,"n":111,"o":28.35,"t":"2025-12-24T05:00:00Z","v":13538,"vw":28.381078},{"c":28.1854,"h":28.29,"l":28.09,"n":233,"o":28.22,"t":"2025-12-26T05:00:00Z","v":39786,"vw":28.194325},{"c":28.4652,"h":28.57,"l":28.3,"n":227,"o":28.38,"t":"2025-12-29T05:00:00Z","v":27835,"vw":28.434575},{"c":28.74,"h":28.8142,"l":28.65,"n":238,"o":28.69,"t":"2025-12-30T05:00:00Z","v":38166,"vw":28.724045},{"c":28.5297,"h":28.74,"l":28.44,"n":163,"o":28.74,"t":"2025-12-31T05:00:00Z","v":15878,"vw":28.512786},{"c":29.04,"h":29.1,"l":28.37,"n":225,"o":28.46,"t":"2026-01-02T05:00:00Z","v":16708,"vw":28.638348},{"c":29.69,"h":30.1,"l":29.03,"n":545,"o":30.1,"t":"2026-01-05T05:00:00Z","v":40338,"vw":29.632067},{"c":28.9,"h":29.8,"l":28.88,"n":364,"o":29.69,"t":"2026-01-06T05:00:00Z","v":33871,"vw":29.388347},{"c":28.61,"h":28.99,"l":28.54,"n":238,"o":28.9,"t":"2026-01-07T05:00:00Z","v":17628,"vw":28.738671},{"c":29.48,"h":29.685,"l":28.67,"n":237,"o":28.67,"t":"2026-01-08T05:00:00Z","v":17164,"vw":29.099715},{"c":29.5,"h":29.62,"l":29.4246,"n":211,"o":29.62,"t":"2026-01-09T05:00:00Z","v":16296,"vw":29.51426},{"c":29.42,"h":29.523,"l":29.32,"n":279,"o":29.35,"t":"2026-01-12T05:00:00Z","v":22639,"vw":29.396004},{"c":29.7896,"h":30.12,"l":29.52,"n":289,"o":29.75,"t":"2026-01-13T05:00:00Z","v":30896,"vw":29.869518},{"c":30.44,"h":30.7407,"l":29.91,"n":323,"o":29.91,"t":"2026-01-14T05:00:00Z","v":25619,"vw":30.477492},{"c":30.1,"h":30.405,"l":30.06,"n":249,"o":30.11,"t":"2026-01-15T05:00:00Z","v":31163,"vw":30.265728},{"c":30.1178,"h":30.1538,"l":30.03,"n":191,"o":30.08,"t":"2026-01-16T05:00:00Z","v":15897,"vw":30.088123},{"c":30.07,"h":30.5,"l":30.0319,"n":257,"o":30.37,"t":"2026-01-20T05:00:00Z","v":20881,"vw":30.219584},{"c":30.7555,"h":31.01,"l":30.6,"n":264,"o":30.6,"t":"2026-01-21T05:00:00Z","v":26959,"vw":30.818103},{"c":30.71,"h":30.7375,"l":30.55,"n":218,"o":30.69,"t":"2026-01-22T05:00:00Z","v":16099,"vw":30.645092},{"c":30.8923,"h":31.27,"l":30.8923,"n":212,"o":31.09,"t":"2026-01-23T05:00:00Z","v":19753,"vw":31.032624},{"c":30.9,"h":31.1,"l":30.7367,"n":289,"o":31.1,"t":"2026-01-26T05:00:00Z","v":26410,"vw":30.90554},{"c":31.1501,"h":31.17,"l":30.88,"n":264,"o":30.99,"t":"2026-01-27T05:00:00Z","v":19268,"vw":31.022675},{"c":31.4198,"h":31.44,"l":31.14,"n":264,"o":31.27,"t":"2026-01-28T05:00:00Z","v":61095,"vw":31.338178},{"c":31.8286,"h":32.5,"l":31.81,"n":323,"o":32.1,"t":"2026-01-29T05:00:00Z","v":44919,"vw":32.102186},{"c":32.19,"h":32.255,"l":31.58,"n":246,"o":31.75,"t":"2026-01-30T05:00:00Z","v":26228,"vw":31.869434},{"c":31.51,"h":31.7,"l":31.45,"n":300,"o":31.46,"t":"2026-02-02T05:00:00Z","v":22392,"vw":31.589891},{"c":32.4767,"h":32.51,"l":31.57,"n":243,"o":31.57,"t":"2026-02-03T05:00:00Z","v":18128,"vw":32.146171},{"c":33.3526,"h":33.41,"l":32.7,"n":295,"o":32.74,"t":"2026-02-04T05:00:00Z","v":23667,"vw":33.166253},{"c":32.91,"h":33.04,"l":32.475,"n":297,"o":32.86,"t":"2026-02-05T05:00:00Z","v":36371,"vw":32.876242},{"c":33.6,"h":33.7153,"l":33.12,"n":256,"o":33.13,"t":"2026-02-06T05:00:00Z","v":15080,"vw":33.47641},{"c":33.7452,"h":33.78,"l":33.53,"n":334,"o":33.54,"t":"2026-02-09T05:00:00Z","v":36368,"vw":33.700722},{"c":33.71,"h":33.7111,"l":33.46,"n":216,"o":33.6,"t":"2026-02-10T05:00:00Z","v":15378,"vw":33.620568},{"c":34.59,"h":34.59,"l":34.195,"n":316,"o":34.22,"t":"2026-02-11T05:00:00Z","v":31354,"vw":34.3932},{"c":33.78,"h":34.58,"l":33.67,"n":252,"o":34.38,"t":"2026-02-12T05:00:00Z","v":17072,"vw":34.271315},{"c":34.0494,"h":34.21,"l":33.79,"n":215,"o":33.79,"t":"2026-02-13T05:00:00Z","v":9688,"vw":34.03251},{"c":33.6537,"h":34.23,"l":33.29,"n":361,"o":34.18,"t":"2026-02-17T05:00:00Z","v":43574,"vw":33.6106},{"c":34.27,"h":34.31,"l":34.0001,"n":188,"o":34.03,"t":"2026-02-18T05:00:00Z","v":12653,"vw":34.116303},{"c":34.7145,"h":35.01,"l":34.56,"n":293,"o":34.62,"t":"2026-02-19T05:00:00Z","v":28493,"vw":34.728534},{"c":34.48,"h":34.68,"l":34.28,"n":206,"o":34.68,"t":"2026-02-20T05:00:00Z","v":10600,"vw":34.492858},{"c":34.53,"h":35.0401,"l":34.465,"n":229,"o":34.75,"t":"2026-02-23T05:00:00Z","v":19043,"vw":34.6615},{"c":34.56,"h":34.56,"l":34.1537,"n":394,"o":34.46,"t":"2026-02-24T05:00:00Z","v":16408,"vw":34.365864},{"c":34.3283,"h":34.65,"l":33.97,"n":335,"o":34.65,"t":"2026-02-25T05:00:00Z","v":17171,"vw":34.196444},{"c":34.4,"h":34.78,"l":34.05,"n":248,"o":34.07,"t":"2026-02-26T05:00:00Z","v":16352,"vw":34.3748},{"c":35.17,"h":35.25,"l":34.4576,"n":287,"o":34.76,"t":"2026-02-27T05:00:00Z","v":10868,"vw":34.859076},{"c":35.965,"h":35.98,"l":35.4701,"n":497,"o":35.81,"t":"2026-03-02T05:00:00Z","v":30133,"vw":35.703132},{"c":35.74,"h":36.18,"l":35.42,"n":428,"o":36.18,"t":"2026-03-03T05:00:00Z","v":26222,"vw":35.788411},{"c":35.6406,"h":35.6406,"l":35.02,"n":236,"o":35.45,"t":"2026-03-04T05:00:00Z","v":9875,"vw":35.401392},{"c":36.04,"h":36.28,"l":35.8,"n":415,"o":36.24,"t":"2026-03-05T05:00:00Z","v":22835,"vw":36.013576},{"c":36.1025,"h":36.625,"l":35.92,"n":386,"o":36.5,"t":"2026-03-06T05:00:00Z","v":28347,"vw":36.161836},{"c":35.9481,"h":36.66,"l":35.82,"n":437,"o":36.31,"t":"2026-03-09T04:00:00Z","v":38317,"vw":36.241532},{"c":35.3817,"h":35.949,"l":35.161,"n":412,"o":35.76,"t":"2026-03-10T04:00:00Z","v":31149,"vw":35.566079},{"c":36.51,"h":36.51,"l":35.5,"n":290,"o":35.5,"t":"2026-03-11T04:00:00Z","v":18206,"vw":36.164147},{"c":37.17,"h":37.52,"l":36.7001,"n":640,"o":36.73,"t":"2026-03-12T04:00:00Z","v":76032,"vw":37.251593},{"c":37.3,"h":37.39,"l":36.8319,"n":355,"o":36.87,"t":"2026-03-13T04:00:00Z","v":26017,"vw":37.157324},{"c":37.3846,"h":37.5533,"l":37.02,"n":382,"o":37.16,"t":"2026-03-16T04:00:00Z","v":27527,"vw":37.313371},{"c":37.76,"h":38.03,"l":37.48,"n":334,"o":37.57,"t":"2026-03-17T04:00:00Z","v":17945,"vw":37.857844},{"c":37.93,"h":38.08,"l":37.81,"n":303,"o":37.96,"t":"2026-03-18T04:00:00Z","v":19665,"vw":37.957226},{"c":38.3182,"h":38.65,"l":38.06,"n":361,"o":38.14,"t":"2026-03-19T04:00:00Z","v":28995,"vw":38.421457},{"c":38.395,"h":38.915,"l":38.395,"n":364,"o":38.51,"t":"2026-03-20T04:00:00Z","v":34026,"vw":38.664103},{"c":38.58,"h":38.8099,"l":37.75,"n":421,"o":37.75,"t":"2026-03-23T04:00:00Z","v":35124,"vw":38.438108},{"c":39.39,"h":39.8502,"l":38.72,"n":495,"o":38.72,"t":"2026-03-24T04:00:00Z","v":36501,"vw":39.581149},{"c":39.3029,"h":39.465,"l":39.08,"n":277,"o":39.15,"t":"2026-03-25T04:00:00Z","v":20974,"vw":39.296192},{"c":40.059,"h":40.22,"l":39.51,"n":477,"o":39.66,"t":"2026-03-26T04:00:00Z","v":37726,"vw":40.061884},{"c":40.7489,"h":40.84,"l":40.07,"n":607,"o":40.07,"t":"2026-03-27T04:00:00Z","v":59864,"vw":40.531368},{"c":40.15,"h":41.0248,"l":40.03,"n":578,"o":40.87,"t":"2026-03-30T04:00:00Z","v":52348,"vw":40.647514},{"c":39.4764,"h":40.59,"l":38.77,"n":613,"o":40.59,"t":"2026-03-31T04:00:00Z","v":51908,"vw":39.564622},{"c":37.91,"h":39.07,"l":37.56,"n":1297,"o":38.78,"t":"2026-04-01T04:00:00Z","v":179189,"vw":38.079175},{"c":38.2023,"h":39.32,"l":38.055,"n":395,"o":38.84,"t":"2026-04-02T04:00:00Z","v":30853,"vw":38.364392},{"c":38.49,"h":38.49,"l":38,"n":422,"o":38.16,"t":"2026-04-06T04:00:00Z","v":32305,"vw":38.266982},{"c":38.6949,"h":39.11,"l":38.62,"n":271,"o":38.62,"t":"2026-04-07T04:00:00Z","v":21326,"vw":38.795393},{"c":37.12,"h":37.125,"l":35.96,"n":627,"o":36.39,"t":"2026-04-08T04:00:00Z","v":72566,"vw":36.434409},{"c":36.48,"h":37.565,"l":36.2814,"n":454,"o":37.27,"t":"2026-04-09T04:00:00Z","v":43330,"vw":36.776318},{"c":36.3,"h":36.42,"l":35.85,"n":305,"o":36.34,"t":"2026-04-10T04:00:00Z","v":29273,"vw":36.138379},{"c":36.473,"h":36.77,"l":36.16,"n":425,"o":36.63,"t":"2026-04-13T04:00:00Z","v":31328,"vw":36.453933},{"c":35.58,"h":35.96,"l":35.34,"n":614,"o":35.96,"t":"2026-04-14T04:00:00Z","v":96623,"vw":35.530649},{"c":35.48,"h":35.7375,"l":35.09,"n":288,"o":35.44,"t":"2026-04-15T04:00:00Z","v":23693,"vw":35.444643},{"c":36.15,"h":36.25,"l":35.73,"n":305,"o":35.73,"t":"2026-04-16T04:00:00Z","v":19900,"vw":36.074517},{"c":34.8882,"h":34.9,"l":33.73,"n":739,"o":34.46,"t":"2026-04-17T04:00:00Z","v":77777,"vw":34.211332},{"c":35.03,"h":35.29,"l":34.855,"n":350,"o":34.96,"t":"2026-04-20T04:00:00Z","v":26706,"vw":35.088774},{"c":35.6531,"h":35.68,"l":34.93,"n":235,"o":35.14,"t":"2026-04-21T04:00:00Z","v":12047,"vw":35.295068},{"c":35.9935,"h":36.09,"l":35.8201,"n":246,"o":35.96,"t":"2026-04-22T04:00:00Z","v":27021,"vw":35.979868},{"c":36.2964,"h":36.35,"l":35.91,"n":240,"o":36.26,"t":"2026-04-23T04:00:00Z","v":16907,"vw":36.179204},{"c":35.963,"h":36.08,"l":35.6301,"n":197,"o":36.08,"t":"2026-04-24T04:00:00Z","v":7112,"vw":35.928784},{"c":36.1223,"h":36.54,"l":35.96,"n":289,"o":36.27,"t":"2026-04-27T04:00:00Z","v":33061,"vw":36.322749},{"c":36.6392,"h":36.865,"l":36.49,"n":247,"o":36.67,"t":"2026-04-28T04:00:00Z","v":20934,"vw":36.595221},{"c":37.6518,"h":37.68,"l":37.01,"n":257,"o":37.01,"t":"2026-04-29T04:00:00Z","v":18076,"vw":37.367203},{"c":37.98,"h":37.99,"l":37.16,"n":193,"o":37.16,"t":"2026-04-30T04:00:00Z","v":7259,"vw":37.755031},{"c":37.41,"h":37.8,"l":37.04,"n":275,"o":37.8,"t":"2026-05-01T04:00:00Z","v":17860,"vw":37.433326},{"c":37.9392,"h":38,"l":37.125,"n":265,"o":37.42,"t":"2026-05-04T04:00:00Z","v":16495,"vw":37.769232},{"c":38.014,"h":38.15,"l":37.69,"n":254,"o":37.74,"t":"2026-05-05T04:00:00Z","v":18841,"vw":37.958467},{"c":36.1799,"h":36.75,"l":36.0007,"n":330,"o":36.51,"t":"2026-05-06T04:00:00Z","v":56943,"vw":36.17029},{"c":35.4599,"h":35.6099,"l":34.95,"n":285,"o":35.25,"t":"2026-05-07T04:00:00Z","v":25426,"vw":35.267013},{"c":35.2576,"h":35.6,"l":35.23,"n":251,"o":35.27,"t":"2026-05-08T04:00:00Z","v":12939,"vw":35.413482},{"c":36.1894,"h":36.215,"l":35.8025,"n":296,"o":35.88,"t":"2026-05-11T04:00:00Z","v":17295,"vw":36.021016},{"c":36.39,"h":36.5155,"l":36.15,"n":199,"o":36.42,"t":"2026-05-12T04:00:00Z","v":11387,"vw":36.390416},{"c":36.3074,"h":36.37,"l":35.905,"n":214,"o":36.37,"t":"2026-05-13T04:00:00Z","v":10054,"vw":36.069543},{"c":36.4933,"h":36.578,"l":36.22,"n":137,"o":36.38,"t":"2026-05-14T04:00:00Z","v":5899,"vw":36.447564},{"c":37.5075,"h":37.5075,"l":36.93,"n":200,"o":36.99,"t":"2026-05-15T04:00:00Z","v":12006,"vw":37.154491},{"c":38.1747,"h":38.27,"l":37.095,"n":222,"o":37.37,"t":"2026-05-18T04:00:00Z","v":11514,"vw":37.92693},{"c":38.7691,"h":38.87,"l":38.1,"n":221,"o":38.34,"t":"2026-05-19T04:00:00Z","v":17382,"vw":38.616615},{"c":37.7483,"h":38.7,"l":37.66,"n":237,"o":38.61,"t":"2026-05-20T04:00:00Z","v":12671,"vw":38.022276},{"c":37.1679,"h":37.99,"l":36.92,"n":245,"o":37.99,"t":"2026-05-21T04:00:00Z","v":22156,"vw":37.316407},{"c":37.36,"h":37.37,"l":36.99,"n":149,"o":36.99,"t":"2026-05-22T04:00:00Z","v":6574,"vw":37.193373},{"c":36.15,"h":37.21,"l":36.15,"n":274,"o":36.8,"t":"2026-05-26T04:00:00Z","v":15177,"vw":36.550492},{"c":35.77,"h":36.02,"l":35.23,"n":207,"o":35.44,"t":"2026-05-27T04:00:00Z","v":11476,"vw":35.594533},{"c":35.88,"h":36.25,"l":35.79,"n":180,"o":36.04,"t":"2026-05-28T04:00:00Z","v":11242,"vw":35.948162},{"c":35.56,"h":35.75,"l":35.36,"n":238,"o":35.68,"t":"2026-05-29T04:00:00Z","v":16926,"vw":35.536501},{"c":36.3635,"h":36.75,"l":35.96,"n":301,"o":36.09,"t":"2026-06-01T04:00:00Z","v":24962,"vw":36.441432},{"c":36.71,"h":36.8416,"l":36.44,"n":264,"o":36.44,"t":"2026-06-02T04:00:00Z","v":24876,"vw":36.682877},{"c":37.25,"h":37.6,"l":36.875,"n":191,"o":36.94,"t":"2026-06-03T04:00:00Z","v":9907,"vw":37.235101},{"c":37.09,"h":37.3159,"l":36.85,"n":173,"o":36.85,"t":"2026-06-04T04:00:00Z","v":14662,"vw":37.135483},{"c":36.43,"h":36.9153,"l":36.43,"n":180,"o":36.87,"t":"2026-06-05T04:00:00Z","v":3708,"vw":36.670799},{"c":36.8,"h":37.175,"l":36.7,"n":191,"o":36.84,"t":"2026-06-08T04:00:00Z","v":16439,"vw":36.865605},{"c":36.02,"h":36.645,"l":35.82,"n":229,"o":36.56,"t":"2026-06-09T04:00:00Z","v":13193,"vw":36.100687},{"c":36.78,"h":37.35,"l":36.46,"n":228,"o":36.46,"t":"2026-06-10T04:00:00Z","v":9382,"vw":36.935159},{"c":35.868,"h":37.03,"l":35.868,"n":204,"o":37.03,"t":"2026-06-11T04:00:00Z","v":13424,"vw":36.464159},{"c":36.19,"h":36.58,"l":35.55,"n":299,"o":35.55,"t":"2026-06-12T04:00:00Z","v":17737,"vw":36.148383},{"c":34.85,"h":35.131,"l":34.49,"n":503,"o":34.68,"t":"2026-06-15T04:00:00Z","v":44364,"vw":34.82627},{"c":34.77,"h":34.77,"l":34.49,"n":322,"o":34.49,"t":"2026-06-16T04:00:00Z","v":27640,"vw":34.637919},{"c":34.3883,"h":34.82,"l":34.345,"n":223,"o":34.56,"t":"2026-06-17T04:00:00Z","v":19266,"vw":34.550966},{"c":33.78,"h":34,"l":33.55,"n":314,"o":34,"t":"2026-06-18T04:00:00Z","v":25046,"vw":33.709937},{"c":34.248,"h":34.3,"l":33.69,"n":323,"o":33.8,"t":"2026-06-22T04:00:00Z","v":19181,"vw":34.054038},{"c":34.45,"h":34.54,"l":34.215,"n":156,"o":34.29,"t":"2026-06-23T04:00:00Z","v":8563,"vw":34.43067},{"c":33.9128,"h":34.05,"l":33.56,"n":188,"o":33.62,"t":"2026-06-24T04:00:00Z","v":8399,"vw":33.746719},{"c":34.1,"h":34.22,"l":33.54,"n":202,"o":33.65,"t":"2026-06-25T04:00:00Z","v":12155,"vw":33.935292},{"c":33.98,"h":34.2,"l":33.9,"n":185,"o":34.07,"t":"2026-06-26T04:00:00Z","v":7093,"vw":34.087904},{"c":33.76,"h":34.12,"l":33.7025,"n":205,"o":34.05,"t":"2026-06-29T04:00:00Z","v":13341,"vw":33.961385},{"c":33.4979,"h":34.1,"l":33.4979,"n":300,"o":34.1,"t":"2026-06-30T04:00:00Z","v":18970,"vw":33.832164},{"c":33.44,"h":33.8,"l":33.33,"n":237,"o":33.54,"t":"2026-07-01T04:00:00Z","v":18585,"vw":33.581211},{"c":33.76,"h":34.05,"l":33.35,"n":208,"o":33.35,"t":"2026-07-02T04:00:00Z","v":11662,"vw":33.643272},{"c":33.6745,"h":33.85,"l":33.61,"n":264,"o":33.66,"t":"2026-07-06T04:00:00Z","v":16567,"vw":33.688325},{"c":34.62,"h":34.6724,"l":33.95,"n":219,"o":33.95,"t":"2026-07-07T04:00:00Z","v":12349,"vw":34.199881},{"c":35.21,"h":35.53,"l":35.03,"n":208,"o":35.06,"t":"2026-07-08T04:00:00Z","v":20264,"vw":35.298925},{"c":34.64,"h":35.1,"l":34.64,"n":151,"o":35.1,"t":"2026-07-09T04:00:00Z","v":10487,"vw":34.742238},{"c":34.8,"h":34.85,"l":34.38,"n":160,"o":34.85,"t":"2026-07-10T04:00:00Z","v":13645,"vw":34.591179},{"c":36.0925,"h":36.2517,"l":35.39,"n":224,"o":35.39,"t":"2026-07-13T04:00:00Z","v":13295,"vw":35.813954},{"c":36.1854,"h":36.38,"l":35.84,"n":207,"o":36.38,"t":"2026-07-14T04:00:00Z","v":36740,"vw":36.043459},{"c":35.94,"h":36.24,"l":35.5,"n":187,"o":36.24,"t":"2026-07-15T04:00:00Z","v":7158,"vw":35.746273},{"c":36.35,"h":36.54,"l":36.06,"n":193,"o":36.06,"t":"2026-07-16T04:00:00Z","v":11957,"vw":36.409761},{"c":37.0018,"h":37.1501,"l":36.6943,"n":211,"o":37,"t":"2026-07-17T04:00:00Z","v":12475,"vw":36.926099},{"c":37.19,"h":37.47,"l":36.85,"n":188,"o":36.85,"t":"2026-07-20T04:00:00Z","v":7686,"vw":37.23991},{"c":37.795,"h":37.795,"l":37.41,"n":248,"o":37.42,"t":"2026-07-21T04:00:00Z","v":19022,"vw":37.57596},{"c":38.2741,"h":38.43,"l":38.16,"n":212,"o":38.32,"t":"2026-07-22T04:00:00Z","v":11922,"vw":38.305113},{"c":38.38,"h":39.07,"l":38.36,"n":232,"o":38.92,"t":"2026-07-23T04:00:00Z","v":16452,"vw":38.699421},{"c":38.3499,"h":38.835,"l":38.22,"n":136,"o":38.22,"t":"2026-07-24T04:00:00Z","v":11252,"vw":38.448628},{"c":37.49,"h":37.95,"l":37.47,"n":223,"o":37.75,"t":"2026-07-27T04:00:00Z","v":14474,"vw":37.695026},{"c":36.987,"h":37.71,"l":36.83,"n":183,"o":37.63,"t":"2026-07-28T04:00:00Z","v":10684,"vw":37.215638},{"c":38,"h":38.21,"l":37.8699,"n":200,"o":38.05,"t":"2026-07-29T04:00:00Z","v":11891,"vw":38.054902},{"c":38.243,"h":38.243,"l":37.64,"n":148,"o":37.72,"t":"2026-07-30T04:00:00Z","v":6599,"vw":37.773619},{"c":38.55,"h":38.605,"l":37.81,"n":168,"o":38.25,"t":"2026-07-31T04:00:00Z","v":12447,"vw":38.334024},{"c":38.06,"h":38.39,"l":37.87,"n":240,"o":38.04,"t":"2026-08-03T04:00:00Z","v":13441,"vw":38.106082},{"c":37.66,"h":37.78,"l":36.925,"n":245,"o":37.44,"t":"2026-08-04T04:00:00Z","v":15411,"vw":37.508731},{"c":36.65,"h":37.57,"l":36.62,"n":199,"o":37.57,"t":"2026-08-05T04:00:00Z","v":14047,"vw":37.184703},{"c":37.1575,"h":37.2,"l":36.83,"n":168,"o":36.99,"t":"2026-08-06T04:00:00Z","v":4943,"vw":37.044974},{"c":36.85,"h":37.1,"l":36.57,"n":186,"o":36.78,"t":"2026-08-07T04:00:00Z","v":7950,"vw":36.852461},{"c":38.72,"h":38.72,"l":37.57,"n":194,"o":37.57,"t":"2026-08-10T04:00:00Z","v":9476,"vw":38.199706},{"c":39.1645,"h":39.29,"l":38.62,"n":263,"o":38.81,"t":"2026-08-11T04:00:00Z","v":29698,"vw":39.142346},{"c":39.26,"h":39.27,"l":38.82,"n":185,"o":38.87,"t":"2026-08-12T04:00:00Z","v":8964,"vw":39.096191},{"c":39.19,"h":39.295,"l":38.75,"n":170,"o":39,"t":"2026-08-13T04:00:00Z","v":7128,"vw":39.050701},{"c":39.73,"h":39.93,"l":39.38,"n":179,"o":39.45,"t":"2026-08-14T04:00:00Z","v":10955,"vw":39.683849},{"c":40.32,"h":40.3547,"l":39.64,"n":312,"o":39.64,"t":"2026-08-17T04:00:00Z","v":16603,"vw":40.111612},{"c":40.9552,"h":40.9552,"l":40.615,"n":223,"o":40.76,"t":"2026-08-18T04:00:00Z","v":21520,"vw":40.8119},{"c":41.0205,"h":41.48,"l":41.01,"n":259,"o":41.01,"t":"2026-08-19T04:00:00Z","v":23131,"vw":41.114382},{"c":41.3,"h":41.86,"l":41.24,"n":230,"o":41.56,"t":"2026-08-20T04:00:00Z","v":21057,"vw":41.455377},{"c":41.4,"h":41.68,"l":41.3601,"n":210,"o":41.68,"t":"2026-08-21T04:00:00Z","v":8030,"vw":41.454487},{"c":40.9695,"h":41.38,"l":40.6404,"n":238,"o":41.12,"t":"2026-08-24T04:00:00Z","v":15217,"vw":40.817774},{"c":40.13,"h":40.6,"l":40.13,"n":166,"o":40.48,"t":"2026-08-25T04:00:00Z","v":4158,"vw":40.444956},{"c":40.15,"h":40.6,"l":39.87,"n":191,"o":39.92,"t":"2026-08-26T04:00:00Z","v":9191,"vw":40.348897},{"c":40.15,"h":40.335,"l":39.79,"n":193,"o":40.27,"t":"2026-08-27T04:00:00Z","v":16504,"vw":40.057964},{"c":40.33,"h":40.3403,"l":40.02,"n":214,"o":40.32,"t":"2026-08-28T04:00:00Z","v":11949,"vw":40.207437},{"c":41.12,"h":41.4,"l":40.62,"n":364,"o":41.11,"t":"2026-08-31T04:00:00Z","v":17708,"vw":40.904174},{"c":41.91,"h":41.94,"l":41.3601,"n":269,"o":41.69,"t":"2026-09-01T04:00:00Z","v":15314,"vw":41.675981},{"c":42.103,"h":42.265,"l":41.715,"n":233,"o":41.81,"t":"2026-09-02T04:00:00Z","v":15030,"vw":42.009542},{"c":41.86,"h":42.33,"l":41.86,"n":177,"o":42.09,"t":"2026-09-03T04:00:00Z","v":7098,"vw":42.039293},{"c":41.35,"h":41.66,"l":40.96,"n":192,"o":41.66,"t":"2026-09-04T04:00:00Z","v":6473,"vw":41.384219},{"c":41.85,"h":42.17,"l":41.63,"n":234,"o":41.95,"t":"2026-09-08T04:00:00Z","v":16648,"vw":41.98327},{"c":42.36,"h":42.5,"l":42.12,"n":223,"o":42.31,"t":"2026-09-09T04:00:00Z","v":14985,"vw":42.254955},{"c":42.3892,"h":42.71,"l":41.99,"n":203,"o":42.71,"t":"2026-09-10T04:00:00Z","v":10677,"vw":42.458545},{"c":42.4501,"h":42.81,"l":42.29,"n":183,"o":42.34,"t":"2026-09-11T04:00:00Z","v":12045,"vw":42.412762},{"c":42.19,"h":43.2113,"l":42.04,"n":263,"o":43.16,"t":"2026-09-14T04:00:00Z","v":24042,"vw":42.678571},{"c":43.39,"h":43.5399,"l":42.6,"n":264,"o":42.6,"t":"2026-09-15T04:00:00Z","v":14739,"vw":43.02777},{"c":41.7985,"h":42.63,"l":41.755,"n":224,"o":42.56,"t":"2026-09-16T04:00:00Z","v":10121,"vw":42.344444},{"c":42.11,"h":42.11,"l":41.35,"n":248,"o":41.35,"t":"2026-09-17T04:00:00Z","v":14735,"vw":41.792172},{"c":41.77,"h":42.11,"l":41.76,"n":158,"o":42.045,"t":"2026-09-18T04:00:00Z","v":6292,"vw":41.892362},{"c":40.6388,"h":41.47,"l":40.55,"n":268,"o":41.47,"t":"2026-09-21T04:00:00Z","v":13515,"vw":40.936088},{"c":40.16,"h":40.77,"l":39.945,"n":251,"o":40.1,"t":"2026-09-22T04:00:00Z","v":26961,"vw":40.413268},{"c":40.5302,"h":40.905,"l":40.42,"n":177,"o":40.42,"t":"2026-09-23T04:00:00Z","v":12565,"vw":40.660704},{"c":40.85,"h":41.345,"l":40.68,"n":199,"o":40.77,"t":"2026-09-24T04:00:00Z","v":15181,"vw":40.943083},{"c":40.41,"h":40.55,"l":40.21,"n":248,"o":40.24,"t":"2026-09-25T04:00:00Z","v":18256,"vw":40.32046},{"c":40.25,"h":40.71,"l":40.18,"n":252,"o":40.51,"t":"2026-09-28T04:00:00Z","v":29505,"vw":40.334575},{"c":39.95,"h":40.13,"l":39.59,"n":350,"o":39.59,"t":"2026-09-29T04:00:00Z","v":18616,"vw":39.931012},{"c":40.04,"h":40.48,"l":40.04,"n":219,"o":40.36,"t":"2026-09-30T04:00:00Z","v":19945,"vw":40.270374},{"c":40.9613,"h":40.9613,"l":39.95,"n":284,"o":39.95,"t":"2026-10-01T04:00:00Z","v":14797,"vw":40.651446},{"c":40.95,"h":41.05,"l":40.5,"n":217,"o":40.53,"t":"2026-10-02T04:00:00Z","v":8442,"vw":40.779479},{"c":41.28,"h":41.56,"l":40.73,"n":174,"o":40.91,"t":"2026-10-05T04:00:00Z","v":26132,"vw":41.357952},{"c":41.5254,"h":41.695,"l":41.09,"n":177,"o":41.11,"t":"2026-10-06T04:00:00Z","v":9367,"vw":41.431455},{"c":41.45,"h":42.07,"l":41.2401,"n":207,"o":41.9,"t":"2026-10-07T04:00:00Z","v":14945,"vw":41.623794},{"c":42.72,"h":42.815,"l":42.38,"n":238,"o":42.43,"t":"2026-10-08T04:00:00Z","v":16599,"vw":42.511094},{"c":42.5518,"h":43.1,"l":42.52,"n":176,"o":42.59,"t":"2026-10-09T04:00:00Z","v":14664,"vw":42.669351},{"c":43.29,"h":43.5,"l":43.035,"n":228,"o":43.17,"t":"2026-10-12T04:00:00Z","v":16534,"vw":43.226121},{"c":44.13,"h":44.19,"l":43.47,"n":240,"o":43.5,"t":"2026-10-13T04:00:00Z","v":14754,"vw":43.946689},{"c":44.43,"h":44.53,"l":44.185,"n":209,"o":44.3,"t":"2026-10-14T04:00:00Z","v":11945,"vw":44.397723},{"c":43.8318,"h":44.37,"l":43.69,"n":223,"o":44.36,"t":"2026-10-15T04:00:00Z","v":8210,"vw":43.965419},{"c":44.9377,"h":44.95,"l":44.185,"n":187,"o":44.45,"t":"2026-10-16T04:00:00Z","v":6857,"vw":44.5179},{"c":44.81,"h":45.31,"l":44.65,"n":267,"o":45,"t":"2026-10-19T04:00:00Z","v":15564,"vw":44.934465},{"c":44.75,"h":44.94,"l":44.09,"n":207,"o":44.94,"t":"2026-10-20T04:00:00Z","v":17016,"vw":44.469172},{"c":44.7758,"h":45.035,"l":44.49,"n":221,"o":44.6,"t":"2026-10-21T04:00:00Z","v":20043,"vw":44.686866},{"c":44.48,"h":44.9,"l":43.71,"n":211,"o":44.81,"t":"2026-10-22T04:00:00Z","v":13518,"vw":44.447813}],"volatilityBars":[{"c":41.1,"h":41.47,"l":41.1,"n":30,"o":41.47,"t":"2026-09-21T13:30:00Z","v":2496,"vw":41.310197},{"c":41.11,"h":41.11,"l":41.11,"n":3,"o":41.11,"t":"2026-09-21T14:00:00Z","v":106,"vw":41.11},{"c":40.88,"h":40.91,"l":40.88,"n":6,"o":40.91,"t":"2026-09-21T14:45:00Z","v":800,"vw":40.888775},{"c":40.87,"h":40.91,"l":40.87,"n":9,"o":40.91,"t":"2026-09-21T15:00:00Z","v":619,"vw":40.893333},{"c":40.9,"h":40.9,"l":40.86,"n":6,"o":40.86,"t":"2026-09-21T15:15:00Z","v":600,"vw":40.88},{"c":40.84,"h":40.84,"l":40.84,"n":2,"o":40.84,"t":"2026-09-21T15:30:00Z","v":200,"vw":40.84},{"c":40.96,"h":40.96,"l":40.9,"n":4,"o":40.9,"t":"2026-09-21T15:45:00Z","v":301,"vw":40.92},{"c":40.96,"h":40.96,"l":40.96,"n":2,"o":40.96,"t":"2026-09-21T16:00:00Z","v":200,"vw":40.96},{"c":40.719,"h":40.719,"l":40.719,"n":2,"o":40.719,"t":"2026-09-21T16:15:00Z","v":177,"vw":40.719},{"c":40.735,"h":40.735,"l":40.735,"n":2,"o":40.735,"t":"2026-09-21T17:15:00Z","v":248,"vw":40.735},{"c":40.8499,"h":40.8499,"l":40.8499,"n":1,"o":40.8499,"t":"2026-09-21T17:30:00Z","v":100,"vw":40.8499},{"c":40.8436,"h":40.85,"l":40.84,"n":10,"o":40.85,"t":"2026-09-21T17:45:00Z","v":3550,"vw":40.844226},{"c":40.9499,"h":40.9499,"l":40.885,"n":3,"o":40.885,"t":"2026-09-21T18:00:00Z","v":554,"vw":40.908737},{"c":40.9501,"h":40.9501,"l":40.937,"n":5,"o":40.937,"t":"2026-09-21T18:30:00Z","v":293,"vw":40.945388},{"c":40.68,"h":40.68,"l":40.55,"n":5,"o":40.55,"t":"2026-09-21T19:30:00Z","v":701,"vw":40.622857},{"c":40.6164,"h":40.6164,"l":40.6164,"n":3,"o":40.6164,"t":"2026-09-21T19:45:00Z","v":233,"vw":40.6164},{"c":40.1,"h":40.32,"l":39.945,"n":52,"o":40.1,"t":"2026-09-22T13:30:00Z","v":5569,"vw":40.16206},{"c":40.242,"h":40.242,"l":40.242,"n":1,"o":40.242,"t":"2026-09-22T14:00:00Z","v":1300,"vw":40.242},{"c":40.48,"h":40.49,"l":40.421,"n":12,"o":40.49,"t":"2026-09-22T14:15:00Z","v":964,"vw":40.462444},{"c":40.44,"h":40.45,"l":40.42,"n":13,"o":40.45,"t":"2026-09-22T14:30:00Z","v":858,"vw":40.44},{"c":40.57,"h":40.57,"l":40.56,"n":4,"o":40.56,"t":"2026-09-22T15:15:00Z","v":301,"vw":40.566667},{"c":40.5501,"h":40.56,"l":40.5501,"n":4,"o":40.56,"t":"2026-09-22T15:30:00Z","v":406,"vw":40.554989},{"c":40.7047,"h":40.7047,"l":40.69,"n":2,"o":40.69,"t":"2026-09-22T15:45:00Z","v":222,"vw":40.698078},{"c":40.75,"h":40.77,"l":40.75,"n":4,"o":40.77,"t":"2026-09-22T16:00:00Z","v":301,"vw":40.756667},{"c":40.72,"h":40.72,"l":40.72,"n":3,"o":40.72,"t":"2026-09-22T16:30:00Z","v":230,"vw":40.72},{"c":40.65,"h":40.65,"l":40.61,"n":3,"o":40.61,"t":"2026-09-22T17:00:00Z","v":690,"vw":40.638406},{"c":40.53,"h":40.72,"l":40.47,"n":12,"o":40.72,"t":"2026-09-22T17:45:00Z","v":966,"vw":40.577407},{"c":40.3954,"h":40.3956,"l":40.37,"n":5,"o":40.37,"t":"2026-09-22T18:00:00Z","v":554,"vw":40.3862},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-09-22T18:30:00Z","v":201,"vw":40.5},{"c":40.47,"h":40.5,"l":40.47,"n":3,"o":40.5,"t":"2026-09-22T18:45:00Z","v":11776,"vw":40.49949},{"c":40.33,"h":40.35,"l":40.33,"n":4,"o":40.35,"t":"2026-09-22T19:15:00Z","v":400,"vw":40.34},{"c":40.2799,"h":40.2799,"l":40.2,"n":3,"o":40.2,"t":"2026-09-22T19:30:00Z","v":403,"vw":40.23995},{"c":40.16,"h":40.17,"l":40.16,"n":4,"o":40.17,"t":"2026-09-22T19:45:00Z","v":400,"vw":40.165},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-09-22T20:00:00Z","v":107,"vw":40.08},{"c":40.53,"h":40.53,"l":40.42,"n":12,"o":40.42,"t":"2026-09-23T13:30:00Z","v":1535,"vw":40.443896},{"c":40.69,"h":40.69,"l":40.61,"n":2,"o":40.61,"t":"2026-09-23T13:45:00Z","v":300,"vw":40.663333},{"c":40.785,"h":40.785,"l":40.785,"n":1,"o":40.785,"t":"2026-09-23T14:00:00Z","v":100,"vw":40.785},{"c":40.885,"h":40.905,"l":40.885,"n":5,"o":40.89,"t":"2026-09-23T14:15:00Z","v":1453,"vw":40.889291},{"c":40.81,"h":40.87,"l":40.81,"n":13,"o":40.87,"t":"2026-09-23T14:30:00Z","v":1142,"vw":40.826364},{"c":40.5,"h":40.67,"l":40.5,"n":19,"o":40.67,"t":"2026-09-23T14:45:00Z","v":1903,"vw":40.598947},{"c":40.65,"h":40.66,"l":40.55,"n":10,"o":40.55,"t":"2026-09-23T15:00:00Z","v":1001,"vw":40.618},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-09-23T15:15:00Z","v":100,"vw":40.71},{"c":40.76,"h":40.79,"l":40.76,"n":3,"o":40.79,"t":"2026-09-23T15:30:00Z","v":300,"vw":40.77},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-09-23T15:45:00Z","v":200,"vw":40.82},{"c":40.85,"h":40.85,"l":40.78,"n":5,"o":40.78,"t":"2026-09-23T16:00:00Z","v":500,"vw":40.802},{"c":40.71,"h":40.73,"l":40.71,"n":6,"o":40.73,"t":"2026-09-23T16:45:00Z","v":824,"vw":40.7125},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-09-23T17:00:00Z","v":250,"vw":40.5},{"c":40.58,"h":40.58,"l":40.5407,"n":2,"o":40.5407,"t":"2026-09-23T18:00:00Z","v":350,"vw":40.551929},{"c":40.5734,"h":40.5734,"l":40.57,"n":2,"o":40.57,"t":"2026-09-23T18:15:00Z","v":320,"vw":40.571275},{"c":40.54,"h":40.55,"l":40.54,"n":4,"o":40.55,"t":"2026-09-23T19:15:00Z","v":1250,"vw":40.540837},{"c":40.94,"h":40.94,"l":40.77,"n":18,"o":40.77,"t":"2026-09-24T13:30:00Z","v":1125,"vw":40.812115},{"c":41.146,"h":41.17,"l":41.146,"n":3,"o":41.17,"t":"2026-09-24T14:30:00Z","v":491,"vw":41.150898},{"c":41.25,"h":41.25,"l":41.18,"n":5,"o":41.18,"t":"2026-09-24T14:45:00Z","v":588,"vw":41.211482},{"c":41.34,"h":41.34,"l":41.34,"n":1,"o":41.34,"t":"2026-09-24T15:15:00Z","v":200,"vw":41.34},{"c":41.345,"h":41.345,"l":41.345,"n":1,"o":41.345,"t":"2026-09-24T15:30:00Z","v":150,"vw":41.345},{"c":40.9,"h":41.26,"l":40.84,"n":13,"o":41.26,"t":"2026-09-24T16:15:00Z","v":5071,"vw":40.971809},{"c":40.74,"h":40.88,"l":40.68,"n":21,"o":40.84,"t":"2026-09-24T16:30:00Z","v":2739,"vw":40.800571},{"c":40.92,"h":40.92,"l":40.77,"n":2,"o":40.77,"t":"2026-09-24T16:45:00Z","v":350,"vw":40.877143},{"c":41.03,"h":41.04,"l":41,"n":3,"o":41,"t":"2026-09-24T17:15:00Z","v":447,"vw":41.01566},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-09-24T17:30:00Z","v":300,"vw":40.96},{"c":41.105,"h":41.105,"l":41.105,"n":1,"o":41.105,"t":"2026-09-24T17:45:00Z","v":400,"vw":41.105},{"c":41.0208,"h":41.11,"l":41.0208,"n":4,"o":41.11,"t":"2026-09-24T18:00:00Z","v":443,"vw":41.0654},{"c":40.9,"h":40.9097,"l":40.9,"n":4,"o":40.901,"t":"2026-09-24T19:30:00Z","v":556,"vw":40.902195},{"c":40.85,"h":40.85,"l":40.84,"n":7,"o":40.845,"t":"2026-09-24T19:45:00Z","v":1427,"vw":40.845},{"c":40.4,"h":40.4,"l":40.24,"n":26,"o":40.24,"t":"2026-09-25T13:30:00Z","v":3096,"vw":40.297765},{"c":40.31,"h":40.4,"l":40.31,"n":14,"o":40.34,"t":"2026-09-25T13:45:00Z","v":2603,"vw":40.334391},{"c":40.41,"h":40.45,"l":40.35,"n":11,"o":40.39,"t":"2026-09-25T14:00:00Z","v":2195,"vw":40.394998},{"c":40.42,"h":40.42,"l":40.38,"n":3,"o":40.38,"t":"2026-09-25T14:15:00Z","v":312,"vw":40.405723},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-09-25T14:30:00Z","v":100,"vw":40.4},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-09-25T15:00:00Z","v":500,"vw":40.47},{"c":40.31,"h":40.35,"l":40.3,"n":19,"o":40.3,"t":"2026-09-25T16:00:00Z","v":2252,"vw":40.31},{"c":40.23,"h":40.27,"l":40.23,"n":4,"o":40.27,"t":"2026-09-25T16:15:00Z","v":310,"vw":40.256667},{"c":40.28,"h":40.34,"l":40.26,"n":10,"o":40.26,"t":"2026-09-25T16:30:00Z","v":1000,"vw":40.304},{"c":40.32,"h":40.32,"l":40.285,"n":4,"o":40.285,"t":"2026-09-25T16:45:00Z","v":370,"vw":40.295355},{"c":40.24,"h":40.31,"l":40.22,"n":8,"o":40.31,"t":"2026-09-25T17:00:00Z","v":651,"vw":40.2568},{"c":40.21,"h":40.23,"l":40.21,"n":10,"o":40.23,"t":"2026-09-25T17:15:00Z","v":1409,"vw":40.22},{"c":40.25,"h":40.25,"l":40.24,"n":5,"o":40.24,"t":"2026-09-25T17:30:00Z","v":557,"vw":40.244},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-09-25T17:45:00Z","v":500,"vw":40.23},{"c":40.265,"h":40.28,"l":40.265,"n":3,"o":40.28,"t":"2026-09-25T18:30:00Z","v":721,"vw":40.277566},{"c":40.41,"h":40.55,"l":40.41,"n":6,"o":40.55,"t":"2026-09-25T19:45:00Z","v":638,"vw":40.506},{"c":40.7035,"h":40.71,"l":40.51,"n":44,"o":40.51,"t":"2026-09-28T13:30:00Z","v":1050,"vw":40.623731},{"c":40.555,"h":40.64,"l":40.555,"n":3,"o":40.64,"t":"2026-09-28T14:15:00Z","v":343,"vw":40.583333},{"c":40.56,"h":40.56,"l":40.56,"n":6,"o":40.56,"t":"2026-09-28T15:00:00Z","v":624,"vw":40.56},{"c":40.6,"h":40.63,"l":40.59,"n":4,"o":40.63,"t":"2026-09-28T15:15:00Z","v":657,"vw":40.601081},{"c":40.57,"h":40.57,"l":40.57,"n":3,"o":40.57,"t":"2026-09-28T15:45:00Z","v":211,"vw":40.57},{"c":40.53,"h":40.53,"l":40.53,"n":2,"o":40.53,"t":"2026-09-28T16:00:00Z","v":342,"vw":40.53},{"c":40.27,"h":40.395,"l":40.27,"n":2,"o":40.395,"t":"2026-09-28T16:15:00Z","v":1093,"vw":40.383564},{"c":40.2,"h":40.37,"l":40.2,"n":44,"o":40.37,"t":"2026-09-28T17:00:00Z","v":20385,"vw":40.309802},{"c":40.24,"h":40.24,"l":40.18,"n":8,"o":40.18,"t":"2026-09-28T17:15:00Z","v":666,"vw":40.19},{"c":40.3566,"h":40.3566,"l":40.3566,"n":2,"o":40.3566,"t":"2026-09-28T17:45:00Z","v":471,"vw":40.3566},{"c":40.2908,"h":40.2908,"l":40.2908,"n":4,"o":40.2908,"t":"2026-09-28T18:30:00Z","v":209,"vw":40.2908},{"c":40.23,"h":40.231,"l":40.23,"n":6,"o":40.231,"t":"2026-09-28T19:00:00Z","v":1457,"vw":40.230697},{"c":40.24,"h":40.24,"l":40.24,"n":1,"o":40.24,"t":"2026-09-28T19:30:00Z","v":400,"vw":40.24},{"c":40.25,"h":40.25,"l":40.25,"n":5,"o":40.25,"t":"2026-09-28T20:00:00Z","v":187,"vw":40.25},{"c":39.75,"h":39.75,"l":39.59,"n":14,"o":39.59,"t":"2026-09-29T13:30:00Z","v":1078,"vw":39.622035},{"c":39.96,"h":39.98,"l":39.895,"n":5,"o":39.895,"t":"2026-09-29T13:45:00Z","v":1191,"vw":39.943574},{"c":39.96,"h":39.96,"l":39.96,"n":3,"o":39.96,"t":"2026-09-29T14:30:00Z","v":279,"vw":39.96},{"c":40.015,"h":40.03,"l":39.94,"n":19,"o":39.98,"t":"2026-09-29T15:45:00Z","v":1444,"vw":39.987917},{"c":40.04,"h":40.05,"l":40.04,"n":2,"o":40.05,"t":"2026-09-29T16:00:00Z","v":200,"vw":40.045},{"c":40.01,"h":40.01,"l":40.01,"n":4,"o":40.01,"t":"2026-09-29T16:15:00Z","v":400,"vw":40.01},{"c":40.13,"h":40.13,"l":40.0741,"n":3,"o":40.0741,"t":"2026-09-29T16:30:00Z","v":368,"vw":40.104308},{"c":40.11,"h":40.11,"l":40.11,"n":5,"o":40.11,"t":"2026-09-29T16:45:00Z","v":402,"vw":40.11},{"c":40.1076,"h":40.1076,"l":40.1076,"n":2,"o":40.1076,"t":"2026-09-29T17:00:00Z","v":231,"vw":40.1076},{"c":39.95,"h":39.95,"l":39.95,"n":6,"o":39.95,"t":"2026-09-29T17:45:00Z","v":1366,"vw":39.95},{"c":39.96,"h":39.97,"l":39.89,"n":22,"o":39.95,"t":"2026-09-29T18:00:00Z","v":2187,"vw":39.9315},{"c":39.995,"h":39.995,"l":39.995,"n":2,"o":39.995,"t":"2026-09-29T18:15:00Z","v":469,"vw":39.995},{"c":39.89,"h":39.945,"l":39.89,"n":3,"o":39.945,"t":"2026-09-29T18:30:00Z","v":252,"vw":39.921087},{"c":39.83,"h":39.83,"l":39.815,"n":4,"o":39.83,"t":"2026-09-29T19:00:00Z","v":813,"vw":39.826305},{"c":39.96,"h":39.96,"l":39.93,"n":20,"o":39.96,"t":"2026-09-29T19:30:00Z","v":2784,"vw":39.954507},{"c":39.95,"h":39.95,"l":39.92,"n":6,"o":39.92,"t":"2026-09-29T19:45:00Z","v":602,"vw":39.930695},{"c":40.28,"h":40.36,"l":40.235,"n":19,"o":40.36,"t":"2026-09-30T13:30:00Z","v":2852,"vw":40.327148},{"c":40.2436,"h":40.2436,"l":40.1,"n":3,"o":40.1,"t":"2026-09-30T14:15:00Z","v":4365,"vw":40.107108},{"c":40.22,"h":40.23,"l":40.2,"n":17,"o":40.2,"t":"2026-09-30T14:30:00Z","v":3840,"vw":40.227908},{"c":40.18,"h":40.18,"l":40.18,"n":2,"o":40.18,"t":"2026-09-30T14:45:00Z","v":200,"vw":40.18},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-09-30T15:00:00Z","v":200,"vw":40.31},{"c":40.38,"h":40.38,"l":40.38,"n":2,"o":40.38,"t":"2026-09-30T15:30:00Z","v":200,"vw":40.38},{"c":40.43,"h":40.43,"l":40.4294,"n":5,"o":40.43,"t":"2026-09-30T16:00:00Z","v":1646,"vw":40.429918},{"c":40.45,"h":40.45,"l":40.432,"n":4,"o":40.432,"t":"2026-09-30T16:15:00Z","v":2020,"vw":40.434145},{"c":40.4725,"h":40.475,"l":40.4725,"n":5,"o":40.475,"t":"2026-09-30T16:45:00Z","v":1381,"vw":40.474638},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-09-30T17:15:00Z","v":100,"vw":40.48},{"c":40.435,"h":40.435,"l":40.435,"n":1,"o":40.435,"t":"2026-09-30T18:30:00Z","v":191,"vw":40.435},{"c":40.04,"h":40.15,"l":40.04,"n":14,"o":40.06,"t":"2026-09-30T19:45:00Z","v":1259,"vw":40.087361},{"c":40.05,"h":40.05,"l":39.95,"n":18,"o":39.95,"t":"2026-10-01T13:30:00Z","v":915,"vw":39.982262},{"c":40.63,"h":40.63,"l":40.59,"n":6,"o":40.59,"t":"2026-10-01T14:15:00Z","v":436,"vw":40.618263},{"c":40.64,"h":40.745,"l":40.6,"n":30,"o":40.68,"t":"2026-10-01T14:45:00Z","v":5151,"vw":40.690808},{"c":40.7,"h":40.7,"l":40.7,"n":2,"o":40.7,"t":"2026-10-01T15:00:00Z","v":200,"vw":40.7},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-01T15:15:00Z","v":245,"vw":40.7},{"c":40.75,"h":40.75,"l":40.75,"n":2,"o":40.75,"t":"2026-10-01T15:45:00Z","v":200,"vw":40.75},{"c":40.7,"h":40.7,"l":40.7,"n":4,"o":40.7,"t":"2026-10-01T16:00:00Z","v":377,"vw":40.7},{"c":40.6762,"h":40.72,"l":40.671,"n":3,"o":40.72,"t":"2026-10-01T16:15:00Z","v":1294,"vw":40.684142},{"c":40.635,"h":40.635,"l":40.635,"n":1,"o":40.635,"t":"2026-10-01T17:15:00Z","v":100,"vw":40.635},{"c":40.62,"h":40.62,"l":40.57,"n":23,"o":40.57,"t":"2026-10-01T17:30:00Z","v":3012,"vw":40.600112},{"c":40.8816,"h":40.8816,"l":40.8816,"n":3,"o":40.8816,"t":"2026-10-01T18:00:00Z","v":420,"vw":40.8816},{"c":40.8114,"h":40.8114,"l":40.8114,"n":2,"o":40.8114,"t":"2026-10-01T18:15:00Z","v":457,"vw":40.8114},{"c":40.96,"h":40.96,"l":40.93,"n":9,"o":40.93,"t":"2026-10-01T19:45:00Z","v":840,"vw":40.947143},{"c":40.5,"h":40.53,"l":40.5,"n":6,"o":40.53,"t":"2026-10-02T14:15:00Z","v":436,"vw":40.515},{"c":40.59,"h":40.59,"l":40.5401,"n":13,"o":40.57,"t":"2026-10-02T14:30:00Z","v":1453,"vw":40.567334},{"c":40.73,"h":40.73,"l":40.63,"n":6,"o":40.65,"t":"2026-10-02T14:45:00Z","v":1018,"vw":40.684609},{"c":40.75,"h":40.75,"l":40.7446,"n":4,"o":40.7446,"t":"2026-10-02T15:00:00Z","v":397,"vw":40.747327},{"c":40.79,"h":40.81,"l":40.79,"n":5,"o":40.79,"t":"2026-10-02T15:15:00Z","v":425,"vw":40.795},{"c":40.85,"h":40.85,"l":40.7206,"n":7,"o":40.7206,"t":"2026-10-02T15:30:00Z","v":754,"vw":40.765916},{"c":40.95,"h":40.95,"l":40.91,"n":5,"o":40.93,"t":"2026-10-02T15:45:00Z","v":540,"vw":40.927796},{"c":40.965,"h":40.965,"l":40.965,"n":2,"o":40.965,"t":"2026-10-02T16:30:00Z","v":170,"vw":40.965},{"c":41.02,"h":41.02,"l":41,"n":6,"o":41,"t":"2026-10-02T17:30:00Z","v":451,"vw":41.0125},{"c":41.01,"h":41.04,"l":41.01,"n":10,"o":41.02,"t":"2026-10-02T17:45:00Z","v":440,"vw":41.021655},{"c":41.0075,"h":41.0075,"l":41.0075,"n":1,"o":41.0075,"t":"2026-10-02T18:30:00Z","v":207,"vw":41.0075},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-02T19:00:00Z","v":200,"vw":41.05},{"c":40.99,"h":40.99,"l":40.99,"n":6,"o":40.99,"t":"2026-10-02T19:30:00Z","v":402,"vw":40.99},{"c":40.95,"h":40.95,"l":40.95,"n":5,"o":40.95,"t":"2026-10-02T20:00:00Z","v":153,"vw":40.95},{"c":40.73,"h":40.92,"l":40.73,"n":22,"o":40.91,"t":"2026-10-05T13:30:00Z","v":1146,"vw":40.897954},{"c":40.9951,"h":40.9951,"l":40.9951,"n":2,"o":40.9951,"t":"2026-10-05T14:15:00Z","v":202,"vw":40.9951},{"c":41.13,"h":41.13,"l":41.13,"n":2,"o":41.13,"t":"2026-10-05T14:45:00Z","v":225,"vw":41.13},{"c":41.33,"h":41.33,"l":41.26,"n":4,"o":41.26,"t":"2026-10-05T15:00:00Z","v":643,"vw":41.295826},{"c":41.36,"h":41.36,"l":41.3314,"n":5,"o":41.3314,"t":"2026-10-05T15:15:00Z","v":557,"vw":41.343499},{"c":41.3401,"h":41.3401,"l":41.34,"n":8,"o":41.34,"t":"2026-10-05T15:30:00Z","v":2440,"vw":41.34005},{"c":41.4,"h":41.4296,"l":41.4,"n":2,"o":41.4296,"t":"2026-10-05T16:00:00Z","v":853,"vw":41.40347},{"c":41.42,"h":41.42,"l":41.39,"n":2,"o":41.39,"t":"2026-10-05T17:00:00Z","v":17234,"vw":41.394817},{"c":41.56,"h":41.56,"l":41.56,"n":2,"o":41.56,"t":"2026-10-05T18:00:00Z","v":123,"vw":41.56},{"c":41.54,"h":41.54,"l":41.54,"n":2,"o":41.54,"t":"2026-10-05T18:15:00Z","v":200,"vw":41.54},{"c":41.37,"h":41.37,"l":41.32,"n":4,"o":41.32,"t":"2026-10-05T19:15:00Z","v":1100,"vw":41.329091},{"c":41.265,"h":41.265,"l":41.265,"n":2,"o":41.265,"t":"2026-10-05T19:30:00Z","v":106,"vw":41.265},{"c":41.28,"h":41.28,"l":41.28,"n":5,"o":41.28,"t":"2026-10-05T20:00:00Z","v":183,"vw":41.28},{"c":41.12,"h":41.195,"l":41.09,"n":13,"o":41.11,"t":"2026-10-06T13:30:00Z","v":1971,"vw":41.13076},{"c":41.36,"h":41.36,"l":41.2504,"n":5,"o":41.2504,"t":"2026-10-06T14:00:00Z","v":324,"vw":41.318687},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-06T14:45:00Z","v":1000,"vw":41.37},{"c":41.44,"h":41.44,"l":41.375,"n":10,"o":41.38,"t":"2026-10-06T15:15:00Z","v":940,"vw":41.3925},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-10-06T15:45:00Z","v":103,"vw":41.55},{"c":41.6028,"h":41.6028,"l":41.6028,"n":1,"o":41.6028,"t":"2026-10-06T16:15:00Z","v":104,"vw":41.6028},{"c":41.695,"h":41.695,"l":41.64,"n":2,"o":41.64,"t":"2026-10-06T17:15:00Z","v":200,"vw":41.6675},{"c":41.615,"h":41.615,"l":41.615,"n":1,"o":41.615,"t":"2026-10-06T17:45:00Z","v":164,"vw":41.615},{"c":41.6427,"h":41.6427,"l":41.6427,"n":1,"o":41.6427,"t":"2026-10-06T18:00:00Z","v":470,"vw":41.6427},{"c":41.5901,"h":41.5901,"l":41.59,"n":2,"o":41.59,"t":"2026-10-06T18:30:00Z","v":200,"vw":41.59005},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-06T18:45:00Z","v":1238,"vw":41.69},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-06T19:15:00Z","v":849,"vw":41.59},{"c":41.605,"h":41.605,"l":41.605,"n":1,"o":41.605,"t":"2026-10-06T19:30:00Z","v":100,"vw":41.605},{"c":41.9,"h":42.07,"l":41.88,"n":29,"o":41.9,"t":"2026-10-07T13:30:00Z","v":6159,"vw":41.969264},{"c":41.26,"h":41.26,"l":41.26,"n":10,"o":41.26,"t":"2026-10-07T16:00:00Z","v":674,"vw":41.26},{"c":41.271,"h":41.271,"l":41.271,"n":2,"o":41.271,"t":"2026-10-07T16:15:00Z","v":325,"vw":41.271},{"c":41.251,"h":41.251,"l":41.251,"n":1,"o":41.251,"t":"2026-10-07T16:45:00Z","v":100,"vw":41.251},{"c":41.2401,"h":41.2401,"l":41.2401,"n":1,"o":41.2401,"t":"2026-10-07T17:00:00Z","v":150,"vw":41.2401},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-07T18:00:00Z","v":940,"vw":41.27},{"c":41.33,"h":41.33,"l":41.33,"n":2,"o":41.33,"t":"2026-10-07T18:15:00Z","v":493,"vw":41.33},{"c":41.38,"h":41.39,"l":41.38,"n":29,"o":41.39,"t":"2026-10-07T18:30:00Z","v":4526,"vw":41.383093},{"c":41.4994,"h":41.4994,"l":41.4994,"n":2,"o":41.4994,"t":"2026-10-07T19:15:00Z","v":107,"vw":41.4994},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-10-07T19:45:00Z","v":200,"vw":41.45},{"c":42.4,"h":42.43,"l":42.38,"n":24,"o":42.43,"t":"2026-10-08T13:30:00Z","v":1087,"vw":42.408305},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-08T13:45:00Z","v":1110,"vw":42.5},{"c":42.39,"h":42.44,"l":42.39,"n":8,"o":42.4,"t":"2026-10-08T14:00:00Z","v":5038,"vw":42.401767},{"c":42.5,"h":42.5,"l":42.4,"n":8,"o":42.4,"t":"2026-10-08T14:30:00Z","v":2185,"vw":42.414204},{"c":42.536,"h":42.5899,"l":42.536,"n":3,"o":42.5899,"t":"2026-10-08T14:45:00Z","v":302,"vw":42.553967},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-08T15:00:00Z","v":216,"vw":42.61},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-10-08T15:15:00Z","v":100,"vw":42.53},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-08T15:30:00Z","v":699,"vw":42.58},{"c":42.63,"h":42.7217,"l":42.63,"n":6,"o":42.69,"t":"2026-10-08T16:00:00Z","v":921,"vw":42.691299},{"c":42.4,"h":42.69,"l":42.4,"n":13,"o":42.69,"t":"2026-10-08T16:15:00Z","v":951,"vw":42.641667},{"c":42.5,"h":42.5,"l":42.49,"n":2,"o":42.49,"t":"2026-10-08T16:45:00Z","v":325,"vw":42.496923},{"c":42.718,"h":42.718,"l":42.718,"n":1,"o":42.718,"t":"2026-10-08T17:45:00Z","v":100,"vw":42.718},{"c":42.74,"h":42.74,"l":42.74,"n":2,"o":42.74,"t":"2026-10-08T18:15:00Z","v":1296,"vw":42.74},{"c":42.815,"h":42.815,"l":42.815,"n":1,"o":42.815,"t":"2026-10-08T19:30:00Z","v":436,"vw":42.815},{"c":42.72,"h":42.72,"l":42.715,"n":3,"o":42.715,"t":"2026-10-08T19:45:00Z","v":491,"vw":42.71604},{"c":43,"h":43,"l":42.59,"n":17,"o":42.59,"t":"2026-10-09T13:30:00Z","v":2635,"vw":42.872086},{"c":43.04,"h":43.04,"l":43.04,"n":1,"o":43.04,"t":"2026-10-09T14:45:00Z","v":114,"vw":43.04},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-10-09T15:00:00Z","v":134,"vw":43.1},{"c":42.92,"h":43.02,"l":42.92,"n":4,"o":43.02,"t":"2026-10-09T15:45:00Z","v":627,"vw":42.983071},{"c":42.925,"h":42.925,"l":42.881,"n":4,"o":42.881,"t":"2026-10-09T16:30:00Z","v":400,"vw":42.903},{"c":42.855,"h":42.855,"l":42.855,"n":1,"o":42.855,"t":"2026-10-09T17:00:00Z","v":204,"vw":42.855},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-09T17:15:00Z","v":115,"vw":42.74},{"c":42.805,"h":42.805,"l":42.8025,"n":4,"o":42.8025,"t":"2026-10-09T17:30:00Z","v":412,"vw":42.803448},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-09T17:45:00Z","v":137,"vw":42.74},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-09T18:15:00Z","v":234,"vw":42.86},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-09T18:30:00Z","v":100,"vw":42.76},{"c":42.54,"h":42.59,"l":42.52,"n":23,"o":42.59,"t":"2026-10-09T18:45:00Z","v":7547,"vw":42.540674},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-09T19:30:00Z","v":155,"vw":42.6},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-09T19:45:00Z","v":654,"vw":42.55},{"c":43.31,"h":43.31,"l":43.17,"n":17,"o":43.17,"t":"2026-10-12T13:30:00Z","v":1354,"vw":43.22445},{"c":43.3733,"h":43.5,"l":43.3733,"n":3,"o":43.5,"t":"2026-10-12T13:45:00Z","v":1350,"vw":43.480508},{"c":43.29,"h":43.29,"l":43.29,"n":4,"o":43.29,"t":"2026-10-12T14:00:00Z","v":160,"vw":43.29},{"c":43.035,"h":43.035,"l":43.035,"n":1,"o":43.035,"t":"2026-10-12T14:45:00Z","v":2263,"vw":43.035},{"c":43.14,"h":43.14,"l":43.12,"n":7,"o":43.12,"t":"2026-10-12T15:00:00Z","v":699,"vw":43.123401},{"c":43.26,"h":43.26,"l":43.26,"n":2,"o":43.26,"t":"2026-10-12T15:45:00Z","v":201,"vw":43.26},{"c":43.31,"h":43.31,"l":43.27,"n":2,"o":43.27,"t":"2026-10-12T16:00:00Z","v":200,"vw":43.29},{"c":43.27,"h":43.279,"l":43.27,"n":3,"o":43.279,"t":"2026-10-12T16:30:00Z","v":2500,"vw":43.27219},{"c":43.2387,"h":43.3,"l":43.2387,"n":8,"o":43.3,"t":"2026-10-12T17:15:00Z","v":1573,"vw":43.27989},{"c":43.258,"h":43.258,"l":43.258,"n":1,"o":43.258,"t":"2026-10-12T17:45:00Z","v":100,"vw":43.258},{"c":43.22,"h":43.22,"l":43.22,"n":5,"o":43.22,"t":"2026-10-12T18:15:00Z","v":585,"vw":43.22},{"c":43.15,"h":43.15,"l":43.15,"n":7,"o":43.15,"t":"2026-10-12T18:30:00Z","v":258,"vw":43.15},{"c":43.18,"h":43.2,"l":43.18,"n":10,"o":43.2,"t":"2026-10-12T18:45:00Z","v":2110,"vw":43.190584},{"c":43.22,"h":43.229,"l":43.22,"n":4,"o":43.229,"t":"2026-10-12T19:00:00Z","v":356,"vw":43.224691},{"c":43.219,"h":43.219,"l":43.219,"n":3,"o":43.219,"t":"2026-10-12T19:15:00Z","v":476,"vw":43.219},{"c":43.22,"h":43.22,"l":43.22,"n":3,"o":43.22,"t":"2026-10-12T19:45:00Z","v":174,"vw":43.22},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-12T20:00:00Z","v":396,"vw":43.29},{"c":43.75,"h":43.75,"l":43.47,"n":17,"o":43.5,"t":"2026-10-13T13:30:00Z","v":1865,"vw":43.509009},{"c":43.72,"h":43.785,"l":43.72,"n":6,"o":43.785,"t":"2026-10-13T14:00:00Z","v":971,"vw":43.744138},{"c":43.664,"h":43.664,"l":43.664,"n":2,"o":43.664,"t":"2026-10-13T14:15:00Z","v":172,"vw":43.664},{"c":43.93,"h":43.93,"l":43.89,"n":3,"o":43.89,"t":"2026-10-13T15:00:00Z","v":601,"vw":43.923333},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-13T15:30:00Z","v":157,"vw":44},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-13T16:00:00Z","v":216,"vw":43.95},{"c":43.96,"h":43.96,"l":43.96,"n":1,"o":43.96,"t":"2026-10-13T16:15:00Z","v":150,"vw":43.96},{"c":43.871,"h":43.871,"l":43.871,"n":1,"o":43.871,"t":"2026-10-13T17:15:00Z","v":100,"vw":43.871},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-10-13T17:30:00Z","v":910,"vw":43.93},{"c":44.05,"h":44.08,"l":44.05,"n":7,"o":44.08,"t":"2026-10-13T18:00:00Z","v":1127,"vw":44.053022},{"c":44.05,"h":44.05,"l":44.025,"n":2,"o":44.025,"t":"2026-10-13T18:30:00Z","v":2147,"vw":44.048288},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-13T18:45:00Z","v":320,"vw":44.07},{"c":44.09,"h":44.09,"l":44.0601,"n":2,"o":44.0601,"t":"2026-10-13T19:00:00Z","v":1390,"vw":44.062251},{"c":44.085,"h":44.11,"l":44.085,"n":4,"o":44.11,"t":"2026-10-13T19:15:00Z","v":610,"vw":44.089112},{"c":44.16,"h":44.16,"l":44.06,"n":20,"o":44.085,"t":"2026-10-13T19:30:00Z","v":1840,"vw":44.120606},{"c":44.19,"h":44.19,"l":44.19,"n":4,"o":44.19,"t":"2026-10-13T19:45:00Z","v":412,"vw":44.19},{"c":44.13,"h":44.13,"l":44.13,"n":4,"o":44.13,"t":"2026-10-13T20:00:00Z","v":146,"vw":44.13},{"c":44.26,"h":44.33,"l":44.26,"n":13,"o":44.3,"t":"2026-10-14T13:30:00Z","v":1241,"vw":44.300822},{"c":44.35,"h":44.35,"l":44.25,"n":6,"o":44.25,"t":"2026-10-14T13:45:00Z","v":412,"vw":44.300251},{"c":44.23,"h":44.27,"l":44.23,"n":6,"o":44.27,"t":"2026-10-14T14:00:00Z","v":900,"vw":44.245912},{"c":44.21,"h":44.27,"l":44.21,"n":10,"o":44.27,"t":"2026-10-14T14:15:00Z","v":476,"vw":44.229672},{"c":44.185,"h":44.185,"l":44.185,"n":1,"o":44.185,"t":"2026-10-14T14:30:00Z","v":275,"vw":44.185},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-14T15:15:00Z","v":150,"vw":44.3},{"c":44.41,"h":44.41,"l":44.41,"n":2,"o":44.41,"t":"2026-10-14T16:30:00Z","v":1387,"vw":44.41},{"c":44.46,"h":44.4994,"l":44.46,"n":2,"o":44.4994,"t":"2026-10-14T17:00:00Z","v":1345,"vw":44.490465},{"c":44.395,"h":44.395,"l":44.395,"n":4,"o":44.395,"t":"2026-10-14T17:15:00Z","v":177,"vw":44.395},{"c":44.455,"h":44.455,"l":44.455,"n":1,"o":44.455,"t":"2026-10-14T18:00:00Z","v":200,"vw":44.455},{"c":44.42,"h":44.495,"l":44.42,"n":6,"o":44.495,"t":"2026-10-14T18:15:00Z","v":2352,"vw":44.462174},{"c":44.51,"h":44.51,"l":44.51,"n":5,"o":44.51,"t":"2026-10-14T18:30:00Z","v":380,"vw":44.51},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-14T18:45:00Z","v":413,"vw":44.47},{"c":44.42,"h":44.42,"l":44.42,"n":2,"o":44.42,"t":"2026-10-14T19:15:00Z","v":101,"vw":44.42},{"c":44.49,"h":44.53,"l":44.49,"n":6,"o":44.53,"t":"2026-10-14T19:45:00Z","v":321,"vw":44.504599},{"c":44.43,"h":44.43,"l":44.43,"n":5,"o":44.43,"t":"2026-10-14T20:00:00Z","v":246,"vw":44.43},{"c":44.37,"h":44.37,"l":44.36,"n":12,"o":44.36,"t":"2026-10-15T13:30:00Z","v":1024,"vw":44.36143},{"c":43.95,"h":44.03,"l":43.95,"n":2,"o":44.03,"t":"2026-10-15T14:15:00Z","v":990,"vw":44.015535},{"c":43.97,"h":43.97,"l":43.97,"n":6,"o":43.97,"t":"2026-10-15T14:30:00Z","v":559,"vw":43.97},{"c":44.0018,"h":44.06,"l":44.0018,"n":2,"o":44.06,"t":"2026-10-15T14:45:00Z","v":600,"vw":44.0212},{"c":43.8628,"h":43.8628,"l":43.86,"n":2,"o":43.86,"t":"2026-10-15T15:00:00Z","v":200,"vw":43.8614},{"c":43.985,"h":43.985,"l":43.985,"n":1,"o":43.985,"t":"2026-10-15T16:15:00Z","v":318,"vw":43.985},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-15T17:15:00Z","v":100,"vw":43.91},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-15T17:45:00Z","v":149,"vw":43.8},{"c":43.7,"h":43.71,"l":43.69,"n":14,"o":43.69,"t":"2026-10-15T18:45:00Z","v":1503,"vw":43.700281},{"c":43.7692,"h":43.77,"l":43.7692,"n":6,"o":43.77,"t":"2026-10-15T19:45:00Z","v":518,"vw":43.769566},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-16T13:30:00Z","v":100,"vw":44.45},{"c":44.3399,"h":44.3399,"l":44.3399,"n":2,"o":44.3399,"t":"2026-10-16T13:45:00Z","v":301,"vw":44.3399},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-16T14:00:00Z","v":227,"vw":44.24},{"c":44.2713,"h":44.31,"l":44.185,"n":7,"o":44.185,"t":"2026-10-16T14:30:00Z","v":1699,"vw":44.232839},{"c":44.3107,"h":44.3399,"l":44.3107,"n":3,"o":44.3399,"t":"2026-10-16T15:15:00Z","v":227,"vw":44.3253},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-16T15:45:00Z","v":178,"vw":44.44},{"c":44.4901,"h":44.4901,"l":44.4901,"n":1,"o":44.4901,"t":"2026-10-16T16:15:00Z","v":251,"vw":44.4901},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-16T17:00:00Z","v":111,"vw":44.72},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-10-16T17:15:00Z","v":135,"vw":44.75},{"c":44.845,"h":44.845,"l":44.845,"n":2,"o":44.845,"t":"2026-10-16T18:15:00Z","v":120,"vw":44.845},{"c":44.88,"h":44.88,"l":44.88,"n":4,"o":44.88,"t":"2026-10-16T18:45:00Z","v":279,"vw":44.88},{"c":44.855,"h":44.855,"l":44.845,"n":4,"o":44.845,"t":"2026-10-16T19:30:00Z","v":875,"vw":44.853018},{"c":44.95,"h":44.95,"l":44.9399,"n":5,"o":44.9399,"t":"2026-10-16T19:45:00Z","v":722,"vw":44.942144},{"c":45.1,"h":45.1,"l":44.83,"n":51,"o":45,"t":"2026-10-19T13:30:00Z","v":3804,"vw":44.94234},{"c":45.31,"h":45.31,"l":45.1771,"n":23,"o":45.2199,"t":"2026-10-19T13:45:00Z","v":3520,"vw":45.22451},{"c":44.825,"h":44.825,"l":44.786,"n":6,"o":44.79,"t":"2026-10-19T14:30:00Z","v":1700,"vw":44.792971},{"c":44.685,"h":44.685,"l":44.65,"n":5,"o":44.665,"t":"2026-10-19T15:00:00Z","v":581,"vw":44.674},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-19T15:15:00Z","v":128,"vw":44.68},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-19T16:15:00Z","v":147,"vw":44.67},{"c":44.785,"h":44.785,"l":44.76,"n":2,"o":44.76,"t":"2026-10-19T16:45:00Z","v":300,"vw":44.776667},{"c":44.815,"h":44.815,"l":44.815,"n":2,"o":44.815,"t":"2026-10-19T17:30:00Z","v":150,"vw":44.815},{"c":44.9,"h":44.9128,"l":44.9,"n":2,"o":44.9128,"t":"2026-10-19T17:45:00Z","v":400,"vw":44.9032},{"c":44.915,"h":44.915,"l":44.8684,"n":3,"o":44.8684,"t":"2026-10-19T18:15:00Z","v":307,"vw":44.898858},{"c":44.81,"h":44.81,"l":44.785,"n":5,"o":44.785,"t":"2026-10-19T19:15:00Z","v":450,"vw":44.802689},{"c":44.82,"h":44.82,"l":44.74,"n":10,"o":44.76,"t":"2026-10-19T19:30:00Z","v":2451,"vw":44.773096},{"c":44.79,"h":44.79,"l":44.79,"n":3,"o":44.79,"t":"2026-10-19T19:45:00Z","v":300,"vw":44.79},{"c":44.81,"h":44.81,"l":44.81,"n":5,"o":44.81,"t":"2026-10-19T20:00:00Z","v":143,"vw":44.81},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-20T11:00:00Z","v":101,"vw":45},{"c":44.94,"h":44.94,"l":44.94,"n":10,"o":44.94,"t":"2026-10-20T13:30:00Z","v":616,"vw":44.94},{"c":44.75,"h":44.755,"l":44.65,"n":12,"o":44.675,"t":"2026-10-20T13:45:00Z","v":1874,"vw":44.683816},{"c":44.22,"h":44.77,"l":44.22,"n":18,"o":44.77,"t":"2026-10-20T14:15:00Z","v":1839,"vw":44.601776},{"c":44.09,"h":44.25,"l":44.09,"n":8,"o":44.15,"t":"2026-10-20T14:30:00Z","v":845,"vw":44.15875},{"c":44.19,"h":44.2,"l":44.19,"n":3,"o":44.2,"t":"2026-10-20T14:45:00Z","v":750,"vw":44.197463},{"c":44.29,"h":44.36,"l":44.249,"n":17,"o":44.249,"t":"2026-10-20T15:00:00Z","v":1999,"vw":44.31776},{"c":44.34,"h":44.34,"l":44.27,"n":6,"o":44.29,"t":"2026-10-20T15:15:00Z","v":719,"vw":44.285},{"c":44.335,"h":44.35,"l":44.335,"n":3,"o":44.35,"t":"2026-10-20T15:30:00Z","v":3500,"vw":44.345714},{"c":44.38,"h":44.38,"l":44.37,"n":4,"o":44.37,"t":"2026-10-20T15:45:00Z","v":597,"vw":44.378311},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-20T16:00:00Z","v":100,"vw":44.44},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-20T17:15:00Z","v":739,"vw":44.6},{"c":44.63,"h":44.63,"l":44.5837,"n":6,"o":44.61,"t":"2026-10-20T17:30:00Z","v":1002,"vw":44.598725},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-20T17:45:00Z","v":100,"vw":44.66},{"c":44.6501,"h":44.66,"l":44.6501,"n":2,"o":44.66,"t":"2026-10-20T19:15:00Z","v":540,"vw":44.652667},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-20T19:45:00Z","v":125,"vw":44.82},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-20T20:00:00Z","v":339,"vw":44.75},{"c":44.64,"h":44.685,"l":44.6,"n":11,"o":44.6,"t":"2026-10-21T13:30:00Z","v":1210,"vw":44.619857},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-10-21T13:45:00Z","v":184,"vw":44.59},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-21T14:00:00Z","v":128,"vw":44.76},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-21T14:15:00Z","v":100,"vw":44.92},{"c":44.855,"h":44.855,"l":44.855,"n":6,"o":44.855,"t":"2026-10-21T14:30:00Z","v":111,"vw":44.855},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-21T15:00:00Z","v":100,"vw":44.84},{"c":44.771,"h":44.8,"l":44.771,"n":5,"o":44.8,"t":"2026-10-21T15:15:00Z","v":1245,"vw":44.775833},{"c":44.66,"h":44.67,"l":44.625,"n":16,"o":44.635,"t":"2026-10-21T15:30:00Z","v":4500,"vw":44.651444},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-21T15:45:00Z","v":175,"vw":44.69},{"c":44.495,"h":44.495,"l":44.495,"n":2,"o":44.495,"t":"2026-10-21T16:30:00Z","v":244,"vw":44.495},{"c":44.55,"h":44.55,"l":44.49,"n":3,"o":44.49,"t":"2026-10-21T16:45:00Z","v":300,"vw":44.513333},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-21T17:00:00Z","v":100,"vw":44.55},{"c":44.6,"h":44.6,"l":44.53,"n":10,"o":44.55,"t":"2026-10-21T17:15:00Z","v":2584,"vw":44.547012},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-21T17:30:00Z","v":100,"vw":44.69},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-21T17:45:00Z","v":500,"vw":44.66},{"c":44.6901,"h":44.7,"l":44.675,"n":10,"o":44.68,"t":"2026-10-21T18:00:00Z","v":1867,"vw":44.689175},{"c":44.7,"h":44.7,"l":44.68,"n":3,"o":44.68,"t":"2026-10-21T18:15:00Z","v":808,"vw":44.695594},{"c":44.8013,"h":44.8013,"l":44.77,"n":2,"o":44.77,"t":"2026-10-21T18:45:00Z","v":335,"vw":44.791957},{"c":45.01,"h":45.035,"l":45.01,"n":4,"o":45.035,"t":"2026-10-21T19:00:00Z","v":401,"vw":45.0225},{"c":44.8,"h":44.8,"l":44.8,"n":10,"o":44.8,"t":"2026-10-21T19:15:00Z","v":2858,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-21T19:30:00Z","v":270,"vw":44.8},{"c":44.79,"h":44.7901,"l":44.74,"n":5,"o":44.74,"t":"2026-10-21T19:45:00Z","v":571,"vw":44.769463},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-22T13:00:00Z","v":500,"vw":45.2},{"c":44.8,"h":44.9,"l":44.8,"n":12,"o":44.81,"t":"2026-10-22T13:30:00Z","v":2733,"vw":44.809628},{"c":44.5,"h":44.77,"l":44.5,"n":14,"o":44.76,"t":"2026-10-22T13:45:00Z","v":2167,"vw":44.735929},{"c":44.14,"h":44.14,"l":44.14,"n":3,"o":44.14,"t":"2026-10-22T14:00:00Z","v":682,"vw":44.14},{"c":44.17,"h":44.2175,"l":44.1501,"n":5,"o":44.2175,"t":"2026-10-22T14:15:00Z","v":783,"vw":44.179314},{"c":44.11,"h":44.13,"l":44.0984,"n":5,"o":44.13,"t":"2026-10-22T14:30:00Z","v":750,"vw":44.10992},{"c":44.04,"h":44.08,"l":44.02,"n":4,"o":44.02,"t":"2026-10-22T14:45:00Z","v":700,"vw":44.034286},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-22T15:00:00Z","v":100,"vw":44.13},{"c":43.74,"h":43.74,"l":43.74,"n":4,"o":43.74,"t":"2026-10-22T15:15:00Z","v":391,"vw":43.74},{"c":43.71,"h":43.71,"l":43.71,"n":3,"o":43.71,"t":"2026-10-22T15:30:00Z","v":124,"vw":43.71},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-10-22T15:45:00Z","v":100,"vw":43.945},{"c":44.005,"h":44.005,"l":43.985,"n":2,"o":43.985,"t":"2026-10-22T16:00:00Z","v":213,"vw":43.99561},{"c":44.31,"h":44.3401,"l":44.31,"n":6,"o":44.34,"t":"2026-10-22T17:30:00Z","v":1770,"vw":44.326373},{"c":44.405,"h":44.405,"l":44.405,"n":1,"o":44.405,"t":"2026-10-22T18:00:00Z","v":146,"vw":44.405},{"c":44.445,"h":44.445,"l":44.445,"n":1,"o":44.445,"t":"2026-10-22T18:30:00Z","v":500,"vw":44.445},{"c":44.485,"h":44.485,"l":44.485,"n":1,"o":44.485,"t":"2026-10-22T19:00:00Z","v":100,"vw":44.485},{"c":44.48,"h":44.48,"l":44.46,"n":4,"o":44.46,"t":"2026-10-22T19:45:00Z","v":376,"vw":44.47087}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6271874973937892,"strike":47.97083336808281,"iv":0.3528242051570028,"gamma":0.07196675844007588,"theta":-0.02554968710781634,"vega":0.039774958717003796,"rho":0.007937259595942521,"breakevenPct":9.25814043497438},{"delta":0.3,"premium":0.7115776890361222,"strike":46.93384177693645,"iv":0.3125064378473218,"gamma":0.0888214000441549,"theta":-0.025014446864074193,"vega":0.04347912233073373,"rho":0.009547937845476825,"breakevenPct":7.116500597959919},{"delta":0.35,"premium":0.830516779985087,"strike":46.25418982865664,"iv":0.2945250420341327,"gamma":0.10023231704258655,"theta":-0.025076712610745087,"vega":0.04625996488478487,"rho":0.011198237130764534,"breakevenPct":5.855905145327645},{"delta":0.4,"premium":0.9866793529971456,"strike":45.70218839200761,"iv":0.2870256898192198,"gamma":0.10652511893434824,"theta":-0.025576498572787824,"vega":0.04807431018078021,"rho":0.012823685781322395,"breakevenPct":4.9659796425466745},{"delta":0.45,"premium":1.1650808753568032,"strike":45.226450999048524,"iv":0.28578877259752616,"gamma":0.10976013320647003,"theta":-0.02633767840152236,"vega":0.04931122740247384,"rho":0.014434287567041654,"breakevenPct":4.2975087104436405},{"delta":0.5,"premium":1.368337850045167,"strike":44.76332429990966,"iv":0.28538934056007226,"gamma":0.11068464317976513,"theta":-0.0267,"vega":0.04966332429990967,"rho":0.01603660106880749,"breakevenPct":3.713269222020765},{"delta":0.55,"premium":1.5941734417344176,"strike":44.31165311653117,"iv":0.2857506775067751,"gamma":0.10951029810298103,"theta":-0.0267,"vega":0.04921165311653117,"rho":0.01763138551873777,"breakevenPct":3.2055453198416948},{"delta":0.6,"premium":1.8047058823529412,"strike":43.87843137254902,"iv":0.2816478431372549,"gamma":0.1087121568627451,"theta":-0.026080000000000002,"vega":0.04815843137254902,"rho":0.019236010686432645,"breakevenPct":2.7048949076033377},{"delta":0.65,"premium":1.9811764705882355,"strike":43.48627450980392,"iv":0.26760862745098035,"gamma":0.1087513725490196,"theta":-0.02408,"vega":0.04576627450980392,"rho":0.020862539387216456,"breakevenPct":2.2199887149104347},{"delta":0.7,"premium":2.1576470588235295,"strike":43.09411764705882,"iv":0.2535694117647059,"gamma":0.10879058823529411,"theta":-0.022080000000000002,"vega":0.04337411764705882,"rho":0.022489068088000268,"breakevenPct":1.7350825222175332},{"delta":0.75,"premium":2.459416195856874,"strike":42.642184557438796,"iv":0.24851826741996233,"gamma":0.10057024482109228,"theta":-0.02016873822975518,"vega":0.039329190207156306,"rho":0.024057004127570825,"breakevenPct":1.397483707948904},{"delta":0.8,"premium":2.80075329566855,"strike":42.1713747645951,"iv":0.246305461393597,"gamma":0.08974161958568738,"theta":-0.018285499058380415,"vega":0.0347623352165725,"rho":0.025606437221495096,"breakevenPct":1.106403013182677},{"delta":0.85,"premium":3.16066477777303,"strike":41.6508669958918,"iv":0.23723684944892987,"gamma":0.07638529489696302,"theta":-0.01419478966930669,"vega":0.028681733681232512,"rho":0.027218748308651022,"breakevenPct":0.7453502105774258},{"delta":0.9,"premium":3.5312068811897457,"strike":41.10191573157075,"iv":0.22424447436863085,"gamma":0.06158229945193627,"theta":-0.008840685375763728,"vega":0.021734774060528896,"rho":0.028867046171807468,"breakevenPct":0.344250478328455}],"put":[{"delta":0.1,"premium":0.475,"strike":35.0014874982798,"iv":0.733264105697577,"gamma":0.019116804691334185,"theta":-0.02724884967551427,"vega":0.02197288568845863,"rho":-0.0040172742957290735,"breakevenPct":22.377501127968074},{"delta":0.15,"premium":0.502449352868848,"strike":39.09797411475392,"iv":0.4858824984018388,"gamma":0.03839979749458005,"theta":-0.02360600292193249,"vega":0.029181065720995547,"rho":-0.005915725387969169,"breakevenPct":13.229485697200825},{"delta":0.2,"premium":0.572580772648573,"strike":40.95161545297146,"iv":0.38883252209242036,"gamma":0.05755940878624366,"theta":-0.022375552130401478,"vega":0.03504148317118847,"rho":-0.007847464724408093,"breakevenPct":9.219796132367609},{"delta":0.25,"premium":0.6764227946252416,"strike":42.00711397312621,"iv":0.34473414459504687,"gamma":0.07362085435432134,"theta":-0.022254810443809236,"vega":0.03977991374960259,"rho":-0.009787447952228624,"breakevenPct":7.080280623873714},{"delta":0.3,"premium":0.8126211522210978,"strike":42.68810576110549,"iv":0.32488905228019993,"gamma":0.08533494601802412,"theta":-0.02269732728618973,"vega":0.043360219819834005,"rho":-0.011674707694178575,"breakevenPct":5.855475249810263},{"delta":0.35,"premium":0.9741118077324973,"strike":43.28317659352142,"iv":0.3126850574712644,"gamma":0.09395653082549633,"theta":-0.023098223615464996,"vega":0.04613270637408568,"rho":-0.013592264568879894,"breakevenPct":4.880699672237127},{"delta":0.4,"premium":1.1569749216300942,"strike":43.80564263322884,"iv":0.3069379310344828,"gamma":0.09996489028213167,"theta":-0.02346394984326019,"vega":0.048222570532915364,"rho":-0.01553542307974381,"breakevenPct":4.117203885794182},{"delta":0.45,"premium":1.4034090909090908,"strike":44.3102766798419,"iv":0.30926798418972334,"gamma":0.10139328063241107,"theta":-0.023972332015810276,"vega":0.0493102766798419,"rho":-0.01750622127254261,"breakevenPct":3.5367185500611305},{"delta":0.5,"premium":1.6874999999999996,"strike":44.80434782608695,"iv":0.31638260869565216,"gamma":0.10010869565217391,"theta":-0.024565217391304347,"vega":0.04980434782608696,"rho":-0.019493392015786915,"breakevenPct":3.064640678761328},{"delta":0.55,"premium":2.043548387096774,"strike":45.3479262672811,"iv":0.32633248847926266,"gamma":0.09636428571428571,"theta":-0.02490437788018433,"vega":0.04937373271889401,"rho":-0.021526697065231783,"breakevenPct":2.6430353413121925},{"delta":0.6,"premium":2.4467741935483867,"strike":45.923963133640555,"iv":0.3381412442396313,"gamma":0.09100714285714287,"theta":-0.025077188940092168,"vega":0.048336866359447006,"rho":-0.02359024911013264,"breakevenPct":2.2545212677783972},{"delta":0.65,"premium":2.907577720207254,"strike":46.56217616580311,"iv":0.34520932642487046,"gamma":0.08518419689119171,"theta":-0.024088082901554404,"vega":0.04617616580310881,"rho":-0.025696960877651373,"breakevenPct":1.8556689622395295},{"delta":0.7,"premium":3.451910016977928,"strike":47.27504244482173,"iv":0.3546432937181664,"gamma":0.07809202037351443,"theta":-0.02285993208828523,"vega":0.043444821731748726,"rho":-0.027863570368699755,"breakevenPct":1.4767706208547533}]},"raw":{"call":[{"delta":0.25,"premium":0.6271874973937892,"strike":47.97083336808281,"iv":0.3528242051570028,"gamma":0.07196675844007588,"theta":-0.02554968710781634,"vega":0.039774958717003796,"rho":0.007937259595942521,"breakevenPct":9.25814043497438},{"delta":0.3,"premium":0.7115776890361222,"strike":46.93384177693645,"iv":0.3125064378473218,"gamma":0.0888214000441549,"theta":-0.025014446864074193,"vega":0.04347912233073373,"rho":0.009547937845476825,"breakevenPct":7.116500597959919},{"delta":0.35,"premium":0.830516779985087,"strike":46.25418982865664,"iv":0.2945250420341327,"gamma":0.10023231704258655,"theta":-0.025076712610745087,"vega":0.04625996488478487,"rho":0.011198237130764534,"breakevenPct":5.855905145327645},{"delta":0.4,"premium":0.9866793529971456,"strike":45.70218839200761,"iv":0.2870256898192198,"gamma":0.10652511893434824,"theta":-0.025576498572787824,"vega":0.04807431018078021,"rho":0.012823685781322395,"breakevenPct":4.9659796425466745},{"delta":0.45,"premium":1.1650808753568032,"strike":45.226450999048524,"iv":0.28578877259752616,"gamma":0.10976013320647003,"theta":-0.02633767840152236,"vega":0.04931122740247384,"rho":0.014434287567041654,"breakevenPct":4.2975087104436405},{"delta":0.5,"premium":1.368337850045167,"strike":44.76332429990966,"iv":0.28538934056007226,"gamma":0.11068464317976513,"theta":-0.0267,"vega":0.04966332429990967,"rho":0.01603660106880749,"breakevenPct":3.713269222020765},{"delta":0.55,"premium":1.5941734417344176,"strike":44.31165311653117,"iv":0.2857506775067751,"gamma":0.10951029810298103,"theta":-0.0267,"vega":0.04921165311653117,"rho":0.01763138551873777,"breakevenPct":3.2055453198416948},{"delta":0.6,"premium":1.8047058823529412,"strike":43.87843137254902,"iv":0.2816478431372549,"gamma":0.1087121568627451,"theta":-0.026080000000000002,"vega":0.04815843137254902,"rho":0.019236010686432645,"breakevenPct":2.7048949076033377},{"delta":0.65,"premium":1.9811764705882355,"strike":43.48627450980392,"iv":0.26760862745098035,"gamma":0.1087513725490196,"theta":-0.02408,"vega":0.04576627450980392,"rho":0.020862539387216456,"breakevenPct":2.2199887149104347},{"delta":0.7,"premium":2.1576470588235295,"strike":43.09411764705882,"iv":0.2535694117647059,"gamma":0.10879058823529411,"theta":-0.022080000000000002,"vega":0.04337411764705882,"rho":0.022489068088000268,"breakevenPct":1.7350825222175332},{"delta":0.75,"premium":2.459416195856874,"strike":42.642184557438796,"iv":0.24851826741996233,"gamma":0.10057024482109228,"theta":-0.02016873822975518,"vega":0.039329190207156306,"rho":0.024057004127570825,"breakevenPct":1.397483707948904},{"delta":0.8,"premium":2.80075329566855,"strike":42.1713747645951,"iv":0.246305461393597,"gamma":0.08974161958568738,"theta":-0.018285499058380415,"vega":0.0347623352165725,"rho":0.025606437221495096,"breakevenPct":1.106403013182677},{"delta":0.85,"premium":3.16066477777303,"strike":41.6508669958918,"iv":0.23723684944892987,"gamma":0.07638529489696302,"theta":-0.01419478966930669,"vega":0.028681733681232512,"rho":0.027218748308651022,"breakevenPct":0.7453502105774258},{"delta":0.9,"premium":3.5312068811897457,"strike":41.10191573157075,"iv":0.22424447436863085,"gamma":0.06158229945193627,"theta":-0.008840685375763728,"vega":0.021734774060528896,"rho":0.028867046171807468,"breakevenPct":0.344250478328455}],"put":[{"delta":0.1,"premium":0.475,"strike":35.0014874982798,"iv":0.733264105697577,"gamma":0.019116804691334185,"theta":-0.02724884967551427,"vega":0.02197288568845863,"rho":-0.0040172742957290735,"breakevenPct":22.377501127968074},{"delta":0.15,"premium":0.502449352868848,"strike":39.09797411475392,"iv":0.4858824984018388,"gamma":0.03839979749458005,"theta":-0.02360600292193249,"vega":0.029181065720995547,"rho":-0.005915725387969169,"breakevenPct":13.229485697200825},{"delta":0.2,"premium":0.572580772648573,"strike":40.95161545297146,"iv":0.38883252209242036,"gamma":0.05755940878624366,"theta":-0.022375552130401478,"vega":0.03504148317118847,"rho":-0.007847464724408093,"breakevenPct":9.219796132367609},{"delta":0.25,"premium":0.6764227946252416,"strike":42.00711397312621,"iv":0.34473414459504687,"gamma":0.07362085435432134,"theta":-0.022254810443809236,"vega":0.03977991374960259,"rho":-0.009787447952228624,"breakevenPct":7.080280623873714},{"delta":0.3,"premium":0.8126211522210978,"strike":42.68810576110549,"iv":0.32488905228019993,"gamma":0.08533494601802412,"theta":-0.02269732728618973,"vega":0.043360219819834005,"rho":-0.011674707694178575,"breakevenPct":5.855475249810263},{"delta":0.35,"premium":0.9741118077324973,"strike":43.28317659352142,"iv":0.3126850574712644,"gamma":0.09395653082549633,"theta":-0.023098223615464996,"vega":0.04613270637408568,"rho":-0.013592264568879894,"breakevenPct":4.880699672237127},{"delta":0.4,"premium":1.1569749216300942,"strike":43.80564263322884,"iv":0.3069379310344828,"gamma":0.09996489028213167,"theta":-0.02346394984326019,"vega":0.048222570532915364,"rho":-0.01553542307974381,"breakevenPct":4.117203885794182},{"delta":0.45,"premium":1.4034090909090908,"strike":44.3102766798419,"iv":0.30926798418972334,"gamma":0.10139328063241107,"theta":-0.023972332015810276,"vega":0.0493102766798419,"rho":-0.01750622127254261,"breakevenPct":3.5367185500611305},{"delta":0.5,"premium":1.6874999999999996,"strike":44.80434782608695,"iv":0.31638260869565216,"gamma":0.10010869565217391,"theta":-0.024565217391304347,"vega":0.04980434782608696,"rho":-0.019493392015786915,"breakevenPct":3.064640678761328},{"delta":0.55,"premium":2.043548387096774,"strike":45.3479262672811,"iv":0.32633248847926266,"gamma":0.09636428571428571,"theta":-0.02490437788018433,"vega":0.04937373271889401,"rho":-0.021526697065231783,"breakevenPct":2.6430353413121925},{"delta":0.6,"premium":2.4467741935483867,"strike":45.923963133640555,"iv":0.3381412442396313,"gamma":0.09100714285714287,"theta":-0.025077188940092168,"vega":0.048336866359447006,"rho":-0.02359024911013264,"breakevenPct":2.2545212677783972},{"delta":0.65,"premium":2.907577720207254,"strike":46.56217616580311,"iv":0.34520932642487046,"gamma":0.08518419689119171,"theta":-0.024088082901554404,"vega":0.04617616580310881,"rho":-0.025696960877651373,"breakevenPct":1.8556689622395295},{"delta":0.7,"premium":3.451910016977928,"strike":47.27504244482173,"iv":0.3546432937181664,"gamma":0.07809202037351443,"theta":-0.02285993208828523,"vega":0.043444821731748726,"rho":-0.027863570368699755,"breakevenPct":1.4767706208547533}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}