{"symbol":"ETHV","url":"https://intraalpha.com/companies/ETHV","capturedAt":"2026-10-23T05:35:43.288Z","state":"ready","quote":{"symbol":"ETHV","last_price":34.83,"prev_close":36.4,"regular_close":34.83,"change":-1.57,"change_pct":-4.3132,"regular_change":-1.57,"regular_change_pct":-4.3132,"extended_change":0,"extended_change_pct":0,"bid":30.5,"ask":35.23,"bid_size":100,"ask_size":100,"volume":22674,"vwap":34.842395,"open":35.07,"high":35.15,"low":34.67,"close":34.83,"trade_count":322,"last_trade_at":"2026-10-23T00:00:02.505468626Z","last_quote_at":"2026-10-23T00:00:00.21419909Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:35:42.390540887-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":131800000,"net_expense_ratio":0.002,"portfolio_turnover":0.24,"dividend_yield":0,"inception_date":"2024-06-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:42.969217+00:00"},"optionObservedAt":"2026-10-22T19:59:39.594Z","bars":[{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-16T10:40:00Z","v":902,"vw":36},{"c":35.96,"h":35.96,"l":35.94,"n":2,"o":35.94,"t":"2026-10-16T11:05:00Z","v":695,"vw":35.948489},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-16T11:35:00Z","v":100,"vw":36.25},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-16T13:35:00Z","v":313,"vw":35.86},{"c":35.825,"h":35.83,"l":35.825,"n":2,"o":35.83,"t":"2026-10-16T13:45:00Z","v":603,"vw":35.825854},{"c":35.91,"h":35.91,"l":35.91,"n":2,"o":35.91,"t":"2026-10-16T13:55:00Z","v":687,"vw":35.91},{"c":35.98,"h":35.98,"l":35.82,"n":4,"o":35.82,"t":"2026-10-16T14:10:00Z","v":205,"vw":35.9},{"c":36.09,"h":36.09,"l":36.09,"n":2,"o":36.09,"t":"2026-10-16T14:15:00Z","v":501,"vw":36.09},{"c":36.12,"h":36.14,"l":36.11,"n":4,"o":36.14,"t":"2026-10-16T14:25:00Z","v":874,"vw":36.127202},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-16T14:30:00Z","v":142,"vw":36.15},{"c":36.13,"h":36.13,"l":36.13,"n":7,"o":36.13,"t":"2026-10-16T14:35:00Z","v":320,"vw":36.13},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-16T15:05:00Z","v":279,"vw":35.7},{"c":35.43,"h":35.45,"l":35.43,"n":3,"o":35.435,"t":"2026-10-16T16:50:00Z","v":630,"vw":35.436349},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-16T17:00:00Z","v":100,"vw":35.45},{"c":35.35,"h":35.35,"l":35.34,"n":6,"o":35.34,"t":"2026-10-16T17:05:00Z","v":904,"vw":35.342222},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-16T17:10:00Z","v":132,"vw":35.2},{"c":35.17,"h":35.17,"l":35.17,"n":4,"o":35.17,"t":"2026-10-16T17:30:00Z","v":103,"vw":35.17},{"c":35.385,"h":35.385,"l":35.385,"n":1,"o":35.385,"t":"2026-10-16T17:40:00Z","v":300,"vw":35.385},{"c":35.2075,"h":35.2075,"l":35.2075,"n":1,"o":35.2075,"t":"2026-10-16T17:50:00Z","v":100,"vw":35.2075},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-16T18:10:00Z","v":280,"vw":35.24},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-10-16T18:25:00Z","v":629,"vw":35.26},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-16T18:40:00Z","v":402,"vw":35.1},{"c":35.15,"h":35.16,"l":35.05,"n":14,"o":35.11,"t":"2026-10-16T18:45:00Z","v":3680,"vw":35.098664},{"c":35.01,"h":35.01,"l":35.01,"n":2,"o":35.01,"t":"2026-10-16T18:50:00Z","v":200,"vw":35.01},{"c":35.06,"h":35.06,"l":35.06,"n":2,"o":35.06,"t":"2026-10-16T19:00:00Z","v":200,"vw":35.06},{"c":35.0801,"h":35.0801,"l":35.01,"n":7,"o":35.01,"t":"2026-10-16T19:05:00Z","v":487,"vw":35.065217},{"c":35.21,"h":35.21,"l":35.175,"n":6,"o":35.175,"t":"2026-10-16T19:10:00Z","v":441,"vw":35.194019},{"c":35.09,"h":35.11,"l":35.08,"n":11,"o":35.09,"t":"2026-10-16T19:45:00Z","v":1690,"vw":35.093756},{"c":35.215,"h":35.22,"l":35.2,"n":13,"o":35.21,"t":"2026-10-16T19:55:00Z","v":1028,"vw":35.212646},{"c":35.21,"h":35.21,"l":35.21,"n":2,"o":35.21,"t":"2026-10-16T20:45:00Z","v":177,"vw":35.21},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-19T08:00:00Z","v":100,"vw":35.54},{"c":35.32,"h":35.32,"l":35.32,"n":2,"o":35.32,"t":"2026-10-19T11:15:00Z","v":707,"vw":35.32},{"c":35.28,"h":35.36,"l":35.28,"n":5,"o":35.36,"t":"2026-10-19T13:30:00Z","v":877,"vw":35.294064},{"c":34.9,"h":34.93,"l":34.9,"n":16,"o":34.93,"t":"2026-10-19T14:05:00Z","v":2472,"vw":34.913541},{"c":35,"h":35,"l":34.84,"n":27,"o":34.95,"t":"2026-10-19T14:10:00Z","v":2874,"vw":34.894032},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-10-19T14:30:00Z","v":221,"vw":34.86},{"c":34.91,"h":34.91,"l":34.91,"n":2,"o":34.91,"t":"2026-10-19T14:35:00Z","v":143,"vw":34.91},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-19T14:45:00Z","v":101,"vw":35},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-19T14:50:00Z","v":100,"vw":35.12},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-19T15:00:00Z","v":199,"vw":35.17},{"c":35.16,"h":35.16,"l":35.16,"n":2,"o":35.16,"t":"2026-10-19T15:05:00Z","v":143,"vw":35.16},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-19T15:15:00Z","v":100,"vw":35.15},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-19T15:35:00Z","v":100,"vw":35.09},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-19T15:55:00Z","v":100,"vw":34.92},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-10-19T16:00:00Z","v":201,"vw":34.86},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-10-19T16:10:00Z","v":100,"vw":35.05},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-19T16:35:00Z","v":100,"vw":35.03},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-19T17:20:00Z","v":100,"vw":35.02},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-19T18:00:00Z","v":100,"vw":35.03},{"c":34.9901,"h":34.9901,"l":34.9901,"n":1,"o":34.9901,"t":"2026-10-19T18:40:00Z","v":200,"vw":34.9901},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-10-19T18:45:00Z","v":124,"vw":35.05},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-19T19:10:00Z","v":100,"vw":34.98},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-19T19:15:00Z","v":100,"vw":35.02},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-19T19:25:00Z","v":100,"vw":35.01},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-10-19T19:30:00Z","v":115,"vw":34.98},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-19T19:35:00Z","v":100,"vw":35.01},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-19T19:50:00Z","v":100,"vw":34.91},{"c":34.91,"h":34.94,"l":34.89,"n":23,"o":34.89,"t":"2026-10-19T19:55:00Z","v":2320,"vw":34.925243},{"c":34.93,"h":34.93,"l":34.93,"n":3,"o":34.93,"t":"2026-10-19T20:00:00Z","v":169,"vw":34.93},{"c":35.35,"h":35.35,"l":35.35,"n":3,"o":35.35,"t":"2026-10-20T14:00:00Z","v":240,"vw":35.35},{"c":35.66,"h":35.66,"l":35.4,"n":25,"o":35.4,"t":"2026-10-20T14:05:00Z","v":3363,"vw":35.577619},{"c":35.85,"h":35.87,"l":35.75,"n":43,"o":35.78,"t":"2026-10-20T14:10:00Z","v":6631,"vw":35.800784},{"c":35.89,"h":35.92,"l":35.89,"n":22,"o":35.91,"t":"2026-10-20T14:15:00Z","v":2331,"vw":35.906077},{"c":35.86,"h":35.88,"l":35.8,"n":32,"o":35.88,"t":"2026-10-20T14:20:00Z","v":5512,"vw":35.862752},{"c":35.89,"h":35.965,"l":35.89,"n":18,"o":35.89,"t":"2026-10-20T14:25:00Z","v":3712,"vw":35.935932},{"c":35.97,"h":35.97,"l":35.91,"n":24,"o":35.91,"t":"2026-10-20T14:30:00Z","v":7150,"vw":35.937181},{"c":35.98,"h":35.98,"l":35.96,"n":10,"o":35.96,"t":"2026-10-20T14:35:00Z","v":2000,"vw":35.969501},{"c":35.97,"h":35.97,"l":35.97,"n":5,"o":35.97,"t":"2026-10-20T14:50:00Z","v":600,"vw":35.97},{"c":36.09,"h":36.14,"l":36.06,"n":7,"o":36.06,"t":"2026-10-20T14:55:00Z","v":1326,"vw":36.108356},{"c":35.89,"h":36.07,"l":35.89,"n":3,"o":36.07,"t":"2026-10-20T15:00:00Z","v":326,"vw":35.945385},{"c":35.935,"h":35.935,"l":35.935,"n":1,"o":35.935,"t":"2026-10-20T15:05:00Z","v":278,"vw":35.935},{"c":35.54,"h":35.54,"l":35.54,"n":6,"o":35.54,"t":"2026-10-20T15:10:00Z","v":701,"vw":35.54},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-20T15:15:00Z","v":200,"vw":35.5},{"c":35.63,"h":35.63,"l":35.63,"n":3,"o":35.63,"t":"2026-10-20T16:05:00Z","v":375,"vw":35.63},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-20T16:40:00Z","v":118,"vw":35.65},{"c":35.77,"h":35.775,"l":35.72,"n":21,"o":35.72,"t":"2026-10-20T16:45:00Z","v":3708,"vw":35.764236},{"c":35.58,"h":35.58,"l":35.58,"n":3,"o":35.58,"t":"2026-10-20T18:30:00Z","v":128,"vw":35.58},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-20T18:35:00Z","v":100,"vw":35.58},{"c":35.535,"h":35.535,"l":35.535,"n":2,"o":35.535,"t":"2026-10-20T19:15:00Z","v":762,"vw":35.535},{"c":35.6,"h":35.6,"l":35.6,"n":7,"o":35.6,"t":"2026-10-20T19:50:00Z","v":433,"vw":35.6},{"c":35.54,"h":35.56,"l":35.54,"n":29,"o":35.56,"t":"2026-10-20T19:55:00Z","v":2163,"vw":35.54452},{"c":35.57,"h":35.57,"l":35.57,"n":4,"o":35.57,"t":"2026-10-20T20:00:00Z","v":1004,"vw":35.57},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-21T13:40:00Z","v":161,"vw":35.95},{"c":36.185,"h":36.185,"l":36.0201,"n":2,"o":36.0201,"t":"2026-10-21T14:20:00Z","v":1302,"vw":36.096091},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-21T14:25:00Z","v":478,"vw":36.2},{"c":36.16,"h":36.16,"l":36.16,"n":2,"o":36.16,"t":"2026-10-21T14:30:00Z","v":185,"vw":36.16},{"c":36.39,"h":36.39,"l":36.39,"n":2,"o":36.39,"t":"2026-10-21T14:50:00Z","v":200,"vw":36.39},{"c":36.49,"h":36.49,"l":36.49,"n":1,"o":36.49,"t":"2026-10-21T15:00:00Z","v":269,"vw":36.49},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-10-21T15:05:00Z","v":500,"vw":36.52},{"c":36.675,"h":36.71,"l":36.63,"n":7,"o":36.63,"t":"2026-10-21T15:35:00Z","v":670,"vw":36.677105},{"c":36.63,"h":36.6999,"l":36.63,"n":4,"o":36.6999,"t":"2026-10-21T15:40:00Z","v":600,"vw":36.659975},{"c":36.69,"h":36.7,"l":36.69,"n":6,"o":36.7,"t":"2026-10-21T15:55:00Z","v":1300,"vw":36.693846},{"c":36.67,"h":36.67,"l":36.67,"n":1,"o":36.67,"t":"2026-10-21T16:20:00Z","v":102,"vw":36.67},{"c":36.58,"h":36.58,"l":36.58,"n":1,"o":36.58,"t":"2026-10-21T16:30:00Z","v":100,"vw":36.58},{"c":36.83,"h":36.83,"l":36.6201,"n":10,"o":36.6201,"t":"2026-10-21T16:35:00Z","v":2031,"vw":36.716936},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-21T17:00:00Z","v":100,"vw":36.64},{"c":36.58,"h":36.58,"l":36.58,"n":3,"o":36.58,"t":"2026-10-21T17:10:00Z","v":303,"vw":36.58},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-10-21T17:20:00Z","v":216,"vw":36.65},{"c":36.767,"h":36.767,"l":36.767,"n":1,"o":36.767,"t":"2026-10-21T18:25:00Z","v":159,"vw":36.767},{"c":36.68,"h":36.68,"l":36.68,"n":2,"o":36.68,"t":"2026-10-21T18:45:00Z","v":139,"vw":36.68},{"c":36.3,"h":36.46,"l":36.3,"n":6,"o":36.46,"t":"2026-10-21T19:00:00Z","v":1301,"vw":36.386972},{"c":36.31,"h":36.37,"l":36.31,"n":10,"o":36.37,"t":"2026-10-21T19:05:00Z","v":1449,"vw":36.352988},{"c":36.28,"h":36.31,"l":36.28,"n":4,"o":36.31,"t":"2026-10-21T19:10:00Z","v":301,"vw":36.3},{"c":36.369,"h":36.369,"l":36.369,"n":2,"o":36.369,"t":"2026-10-21T19:15:00Z","v":551,"vw":36.369},{"c":36.435,"h":36.479,"l":36.435,"n":2,"o":36.479,"t":"2026-10-21T19:20:00Z","v":1090,"vw":36.439037},{"c":36.445,"h":36.4648,"l":36.445,"n":2,"o":36.4648,"t":"2026-10-21T19:25:00Z","v":200,"vw":36.4549},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-10-21T19:30:00Z","v":100,"vw":36.48},{"c":36.415,"h":36.415,"l":36.415,"n":3,"o":36.415,"t":"2026-10-21T19:45:00Z","v":492,"vw":36.415},{"c":36.43,"h":36.43,"l":36.43,"n":11,"o":36.43,"t":"2026-10-21T19:55:00Z","v":918,"vw":36.43},{"c":36.44,"h":36.44,"l":36.4,"n":5,"o":36.4,"t":"2026-10-21T20:00:00Z","v":574,"vw":36.428691},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-22T10:10:00Z","v":1500,"vw":35.15},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-22T10:55:00Z","v":500,"vw":35.1},{"c":34.99,"h":34.99,"l":34.99,"n":2,"o":34.99,"t":"2026-10-22T12:00:00Z","v":713,"vw":34.99},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-22T12:15:00Z","v":230,"vw":35.13},{"c":35.07,"h":35.07,"l":35.07,"n":3,"o":35.07,"t":"2026-10-22T13:30:00Z","v":505,"vw":35.07},{"c":35.01,"h":35.05,"l":35.01,"n":7,"o":35.05,"t":"2026-10-22T13:50:00Z","v":389,"vw":35.023333},{"c":35.13,"h":35.13,"l":35.07,"n":6,"o":35.07,"t":"2026-10-22T14:15:00Z","v":332,"vw":35.100717},{"c":35.15,"h":35.15,"l":35.15,"n":9,"o":35.15,"t":"2026-10-22T14:20:00Z","v":1135,"vw":35.15},{"c":35.12,"h":35.12,"l":35.12,"n":5,"o":35.12,"t":"2026-10-22T15:05:00Z","v":800,"vw":35.12},{"c":34.9,"h":34.97,"l":34.9,"n":9,"o":34.97,"t":"2026-10-22T15:10:00Z","v":699,"vw":34.925641},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-22T15:30:00Z","v":100,"vw":34.9},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-10-22T15:40:00Z","v":100,"vw":34.94},{"c":34.935,"h":34.935,"l":34.9202,"n":5,"o":34.9202,"t":"2026-10-22T15:45:00Z","v":479,"vw":34.929567},{"c":34.9577,"h":34.9577,"l":34.9577,"n":1,"o":34.9577,"t":"2026-10-22T16:20:00Z","v":1000,"vw":34.9577},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-22T16:30:00Z","v":101,"vw":34.88},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-22T16:35:00Z","v":100,"vw":34.88},{"c":34.67,"h":34.67,"l":34.67,"n":12,"o":34.67,"t":"2026-10-22T16:55:00Z","v":1652,"vw":34.67},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-22T17:35:00Z","v":100,"vw":34.71},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-22T17:45:00Z","v":100,"vw":34.72},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-22T18:15:00Z","v":100,"vw":34.7},{"c":34.74,"h":34.74,"l":34.74,"n":9,"o":34.74,"t":"2026-10-22T18:20:00Z","v":730,"vw":34.74},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-22T18:25:00Z","v":216,"vw":34.68},{"c":34.7,"h":34.7,"l":34.7,"n":7,"o":34.7,"t":"2026-10-22T18:30:00Z","v":785,"vw":34.7},{"c":34.74,"h":34.74,"l":34.7,"n":4,"o":34.7,"t":"2026-10-22T18:40:00Z","v":325,"vw":34.713333},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-22T18:55:00Z","v":200,"vw":34.79},{"c":34.74,"h":34.7912,"l":34.74,"n":8,"o":34.7912,"t":"2026-10-22T19:00:00Z","v":1998,"vw":34.77615},{"c":34.74,"h":34.74,"l":34.69,"n":6,"o":34.69,"t":"2026-10-22T19:10:00Z","v":675,"vw":34.703333},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-22T19:15:00Z","v":130,"vw":34.79},{"c":34.83,"h":34.84,"l":34.83,"n":13,"o":34.83,"t":"2026-10-22T19:35:00Z","v":822,"vw":34.833333},{"c":34.76,"h":34.81,"l":34.76,"n":15,"o":34.81,"t":"2026-10-22T19:40:00Z","v":1085,"vw":34.775},{"c":34.72,"h":34.72,"l":34.7,"n":7,"o":34.7,"t":"2026-10-22T19:45:00Z","v":607,"vw":34.716667},{"c":34.78,"h":34.78,"l":34.77,"n":12,"o":34.77,"t":"2026-10-22T19:50:00Z","v":1157,"vw":34.776},{"c":34.79,"h":34.81,"l":34.79,"n":7,"o":34.81,"t":"2026-10-22T19:55:00Z","v":429,"vw":34.800286},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-22T20:00:00Z","v":179,"vw":34.83},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-22T22:00:00Z","v":258,"vw":34.69}],"history":[{"c":39.26,"h":39.44,"l":38.95,"n":416,"o":39.44,"t":"2024-10-21T04:00:00Z","v":41625,"vw":39.227682},{"c":38.45,"h":38.625,"l":38.2413,"n":380,"o":38.53,"t":"2024-10-22T04:00:00Z","v":22812,"vw":38.494677},{"c":36.73,"h":37.87,"l":35.94,"n":364,"o":37.71,"t":"2024-10-23T04:00:00Z","v":37672,"vw":36.703562},{"c":37.15,"h":37.2199,"l":36.835,"n":310,"o":37.06,"t":"2024-10-24T04:00:00Z","v":25668,"vw":37.039894},{"c":36.25,"h":37.41,"l":35.96,"n":286,"o":37.15,"t":"2024-10-25T04:00:00Z","v":24716,"vw":36.881562},{"c":36.69,"h":37.15,"l":36.45,"n":284,"o":37.03,"t":"2024-10-28T04:00:00Z","v":32796,"vw":36.837145},{"c":38.5,"h":39.2499,"l":38.3,"n":400,"o":38.36,"t":"2024-10-29T04:00:00Z","v":42991,"vw":38.769997},{"c":38.92,"h":39.88,"l":38.91,"n":544,"o":39.4,"t":"2024-10-30T04:00:00Z","v":69512,"vw":39.249965},{"c":36.74,"h":38.45,"l":36.69,"n":1166,"o":38.45,"t":"2024-10-31T04:00:00Z","v":95343,"vw":37.158475},{"c":36.83,"h":37.8,"l":36.45,"n":569,"o":37.11,"t":"2024-11-01T04:00:00Z","v":55702,"vw":37.131579},{"c":35.41,"h":36.02,"l":35.22,"n":1065,"o":36.01,"t":"2024-11-04T05:00:00Z","v":97000,"vw":35.523773},{"c":35.49,"h":36.3186,"l":35.29,"n":630,"o":36,"t":"2024-11-05T05:00:00Z","v":67077,"vw":35.882036},{"c":39.55,"h":39.64,"l":38.2843,"n":1136,"o":38.54,"t":"2024-11-06T05:00:00Z","v":270688,"vw":39.265382},{"c":42.6,"h":42.71,"l":40.76,"n":2166,"o":41.3,"t":"2024-11-07T05:00:00Z","v":505587,"vw":41.443469},{"c":43.16,"h":43.729,"l":42.45,"n":2190,"o":43.32,"t":"2024-11-08T05:00:00Z","v":208854,"vw":43.047377},{"c":49.37,"h":49.53,"l":46.3,"n":1951,"o":46.4,"t":"2024-11-11T05:00:00Z","v":237964,"vw":47.998258},{"c":48.19,"h":48.5699,"l":47.18,"n":1154,"o":47.92,"t":"2024-11-12T05:00:00Z","v":124149,"vw":47.940216},{"c":46.41,"h":48.86,"l":45.86,"n":1681,"o":47.51,"t":"2024-11-13T05:00:00Z","v":343923,"vw":48.048411},{"c":45.34,"h":46.77,"l":44.8101,"n":1042,"o":46.72,"t":"2024-11-14T05:00:00Z","v":272350,"vw":45.393684},{"c":45.22,"h":45.2512,"l":44.265,"n":743,"o":44.99,"t":"2024-11-15T05:00:00Z","v":56977,"vw":44.724981},{"c":46.32,"h":46.77,"l":45.14,"n":431,"o":45.48,"t":"2024-11-18T05:00:00Z","v":44381,"vw":46.211623},{"c":45.44,"h":46.12,"l":45.27,"n":488,"o":45.44,"t":"2024-11-19T05:00:00Z","v":45855,"vw":45.587333},{"c":45.02,"h":45.9479,"l":44.5,"n":517,"o":45.83,"t":"2024-11-20T05:00:00Z","v":49468,"vw":45.229905},{"c":49.19,"h":49.7199,"l":47.585,"n":1279,"o":49.18,"t":"2024-11-21T05:00:00Z","v":187131,"vw":48.765009},{"c":48.21,"h":48.77,"l":47.895,"n":952,"o":48.31,"t":"2024-11-22T05:00:00Z","v":137024,"vw":48.308386},{"c":51.4,"h":51.9999,"l":49.1839,"n":2623,"o":51.23,"t":"2024-11-25T05:00:00Z","v":400372,"vw":51.101568},{"c":48.59,"h":49.22,"l":47.66,"n":1251,"o":48.62,"t":"2024-11-26T05:00:00Z","v":109315,"vw":48.421276},{"c":53.25,"h":53.25,"l":51.1,"n":1382,"o":51.17,"t":"2024-11-27T05:00:00Z","v":133564,"vw":52.317599},{"c":52.52,"h":53.48,"l":52.51,"n":338,"o":52.86,"t":"2024-11-29T05:00:00Z","v":33885,"vw":52.920761},{"c":53.04,"h":54,"l":52.13,"n":809,"o":53.16,"t":"2024-12-02T05:00:00Z","v":73543,"vw":53.17035},{"c":52.93,"h":52.9699,"l":51.34,"n":521,"o":52.05,"t":"2024-12-03T05:00:00Z","v":49147,"vw":52.424202},{"c":57.05,"h":57.155,"l":54.45,"n":1113,"o":54.56,"t":"2024-12-04T05:00:00Z","v":98792,"vw":56.031767},{"c":56.03,"h":58.07,"l":55.46,"n":1307,"o":57.57,"t":"2024-12-05T05:00:00Z","v":119723,"vw":56.628808},{"c":59.5,"h":60,"l":57.37,"n":963,"o":57.48,"t":"2024-12-06T05:00:00Z","v":95492,"vw":59.039962},{"c":54.79,"h":57.88,"l":54.59,"n":1581,"o":57.03,"t":"2024-12-09T05:00:00Z","v":152005,"vw":55.744853},{"c":53.44,"h":54.73,"l":51.595,"n":1318,"o":54.55,"t":"2024-12-10T05:00:00Z","v":139050,"vw":53.276447},{"c":56.21,"h":56.335,"l":54.649,"n":504,"o":54.72,"t":"2024-12-11T05:00:00Z","v":53046,"vw":55.866577},{"c":56.96,"h":58.41,"l":56.4301,"n":442,"o":58.3,"t":"2024-12-12T05:00:00Z","v":25499,"vw":57.478589},{"c":57.47,"h":58.13,"l":57,"n":392,"o":57.55,"t":"2024-12-13T05:00:00Z","v":30719,"vw":57.499998},{"c":59.25,"h":60.29,"l":57.3006,"n":662,"o":57.33,"t":"2024-12-16T05:00:00Z","v":58918,"vw":59.033573},{"c":57.66,"h":58.98,"l":57.52,"n":1400,"o":58.68,"t":"2024-12-17T05:00:00Z","v":244330,"vw":58.112039},{"c":54.12,"h":57,"l":53.35,"n":987,"o":56.63,"t":"2024-12-18T05:00:00Z","v":92753,"vw":55.365179},{"c":49.42,"h":54.19,"l":48.66,"n":2313,"o":54,"t":"2024-12-19T05:00:00Z","v":222623,"vw":50.656467},{"c":50.45,"h":51.27,"l":48.49,"n":1252,"o":48.76,"t":"2024-12-20T05:00:00Z","v":169321,"vw":49.502283},{"c":49.72,"h":49.95,"l":47.9,"n":855,"o":49.09,"t":"2024-12-23T05:00:00Z","v":91794,"vw":48.751168},{"c":51.29,"h":51.54,"l":50.29,"n":420,"o":50.4,"t":"2024-12-24T05:00:00Z","v":50422,"vw":50.798691},{"c":48.7,"h":49.26,"l":48.46,"n":851,"o":49.26,"t":"2024-12-26T05:00:00Z","v":84623,"vw":48.903323},{"c":48.86,"h":49.61,"l":48.37,"n":1025,"o":49.54,"t":"2024-12-27T05:00:00Z","v":96577,"vw":48.710696},{"c":49.74,"h":50.01,"l":48.3,"n":1803,"o":48.94,"t":"2024-12-30T05:00:00Z","v":162651,"vw":49.327857},{"c":48.82,"h":50.3,"l":48.7,"n":1190,"o":50.3,"t":"2024-12-31T05:00:00Z","v":127195,"vw":49.201612},{"c":50.61,"h":51.22,"l":50.3,"n":763,"o":50.73,"t":"2025-01-02T05:00:00Z","v":67738,"vw":50.829768},{"c":52.77,"h":53.19,"l":51.4599,"n":913,"o":51.49,"t":"2025-01-03T05:00:00Z","v":77774,"vw":52.754875},{"c":53.97,"h":54.86,"l":53.22,"n":1157,"o":53.22,"t":"2025-01-06T05:00:00Z","v":128673,"vw":54.166111},{"c":49.56,"h":53.39,"l":49.21,"n":3506,"o":53.33,"t":"2025-01-07T05:00:00Z","v":397330,"vw":50.570606},{"c":48.015,"h":49.505,"l":46.98,"n":2090,"o":49.13,"t":"2025-01-08T05:00:00Z","v":220853,"vw":48.102517},{"c":47.71,"h":48.61,"l":46.8,"n":1320,"o":47.92,"t":"2025-01-10T05:00:00Z","v":134263,"vw":47.869596},{"c":45.24,"h":45.3183,"l":42.7,"n":887,"o":44.63,"t":"2025-01-13T05:00:00Z","v":102173,"vw":44.185728},{"c":47.22,"h":47.3501,"l":46.455,"n":438,"o":47.06,"t":"2025-01-14T05:00:00Z","v":35035,"vw":47.142899},{"c":50.36,"h":50.86,"l":48.03,"n":1191,"o":48.23,"t":"2025-01-15T05:00:00Z","v":127516,"vw":49.40354},{"c":48.87,"h":49.2,"l":47.84,"n":683,"o":48.93,"t":"2025-01-16T05:00:00Z","v":80833,"vw":48.773597},{"c":51.56,"h":51.7,"l":49.89,"n":814,"o":50.17,"t":"2025-01-17T05:00:00Z","v":71630,"vw":50.591714},{"c":48.53,"h":49.32,"l":47.92,"n":1416,"o":48.8,"t":"2025-01-21T05:00:00Z","v":126510,"vw":48.650803},{"c":47.7,"h":48.47,"l":47.45,"n":1008,"o":48.47,"t":"2025-01-22T05:00:00Z","v":84451,"vw":47.897475},{"c":47.59,"h":48.33,"l":46.82,"n":6885,"o":47.42,"t":"2025-01-23T05:00:00Z","v":755801,"vw":47.721581},{"c":48.83,"h":50.199,"l":48.78,"n":1082,"o":49.78,"t":"2025-01-24T05:00:00Z","v":155875,"vw":49.62791},{"c":46.04,"h":46.16,"l":44.65,"n":1339,"o":45.51,"t":"2025-01-27T05:00:00Z","v":142874,"vw":45.364129},{"c":45.33,"h":47.08,"l":45.3,"n":561,"o":46.47,"t":"2025-01-28T05:00:00Z","v":65270,"vw":45.928293},{"c":45.95,"h":46.51,"l":44.75,"n":1081,"o":45.61,"t":"2025-01-29T05:00:00Z","v":91289,"vw":45.780926},{"c":47.39,"h":48.1,"l":47.33,"n":723,"o":47.66,"t":"2025-01-30T05:00:00Z","v":76151,"vw":47.803863},{"c":48.58,"h":50.39,"l":48.12,"n":1172,"o":49.24,"t":"2025-01-31T05:00:00Z","v":111879,"vw":49.314576},{"c":39.71,"h":40.6,"l":37.4,"n":3791,"o":37.57,"t":"2025-02-03T05:00:00Z","v":418521,"vw":39.334715},{"c":40.11,"h":42.01,"l":39.92,"n":1597,"o":41.1,"t":"2025-02-04T05:00:00Z","v":168907,"vw":40.971057},{"c":40.51,"h":41.28,"l":39.82,"n":718,"o":41.28,"t":"2025-02-05T05:00:00Z","v":75488,"vw":40.56975},{"c":39.85,"h":40.6,"l":39.21,"n":674,"o":40.56,"t":"2025-02-06T05:00:00Z","v":67283,"vw":39.705522},{"c":37.86,"h":40.97,"l":37.8,"n":920,"o":40.96,"t":"2025-02-07T05:00:00Z","v":95834,"vw":39.566011},{"c":39.32,"h":39.35,"l":38.67,"n":552,"o":38.98,"t":"2025-02-10T05:00:00Z","v":56665,"vw":38.942061},{"c":38.03,"h":39.2096,"l":37.86,"n":598,"o":38.94,"t":"2025-02-11T05:00:00Z","v":57751,"vw":38.431578},{"c":39.21,"h":39.47,"l":37.36,"n":641,"o":37.64,"t":"2025-02-12T05:00:00Z","v":74402,"vw":38.512201},{"c":38.89,"h":38.98,"l":38.37,"n":697,"o":38.8,"t":"2025-02-13T05:00:00Z","v":48841,"vw":38.611679},{"c":40.01,"h":40.86,"l":39.46,"n":728,"o":39.53,"t":"2025-02-14T05:00:00Z","v":49476,"vw":40.149906},{"c":38.53,"h":39.83,"l":38.25,"n":1034,"o":39.83,"t":"2025-02-18T05:00:00Z","v":95837,"vw":38.863938},{"c":39.88,"h":40,"l":39.28,"n":474,"o":39.82,"t":"2025-02-19T05:00:00Z","v":41012,"vw":39.636702},{"c":40.3,"h":40.56,"l":39.7175,"n":564,"o":40.51,"t":"2025-02-20T05:00:00Z","v":56147,"vw":40.246544},{"c":38.54,"h":41.5,"l":38.4,"n":1065,"o":41.34,"t":"2025-02-21T05:00:00Z","v":88939,"vw":39.635935},{"c":38.7,"h":39.3028,"l":38.4601,"n":875,"o":39.13,"t":"2025-02-24T05:00:00Z","v":90402,"vw":38.863228},{"c":36.44,"h":36.74,"l":34.6,"n":1218,"o":35.33,"t":"2025-02-25T05:00:00Z","v":107261,"vw":35.361087},{"c":34.18,"h":35.91,"l":33.09,"n":868,"o":34.87,"t":"2025-02-26T05:00:00Z","v":95594,"vw":34.008332},{"c":32.97,"h":34.395,"l":32.93,"n":449,"o":34.35,"t":"2025-02-27T05:00:00Z","v":38714,"vw":33.756607},{"c":32.52,"h":33.01,"l":31.45,"n":1420,"o":31.72,"t":"2025-02-28T05:00:00Z","v":147827,"vw":32.408058},{"c":31.13,"h":34.6,"l":30.75,"n":1582,"o":34.6,"t":"2025-03-03T05:00:00Z","v":141711,"vw":32.865364},{"c":31.35,"h":32.11,"l":29.255,"n":1238,"o":30.22,"t":"2025-03-04T05:00:00Z","v":121347,"vw":30.683339},{"c":32.7,"h":32.74,"l":31.685,"n":659,"o":32.23,"t":"2025-03-05T05:00:00Z","v":73783,"vw":32.203385},{"c":32.24,"h":33.24,"l":32.03,"n":503,"o":32.99,"t":"2025-03-06T05:00:00Z","v":51060,"vw":32.618327},{"c":31.57,"h":32.93,"l":31.39,"n":504,"o":32.01,"t":"2025-03-07T05:00:00Z","v":41493,"vw":32.089284},{"c":27.4,"h":30.97,"l":26.56,"n":1717,"o":30.97,"t":"2025-03-10T04:00:00Z","v":187805,"vw":28.3628},{"c":28.56,"h":28.66,"l":26.9658,"n":712,"o":28.135,"t":"2025-03-11T04:00:00Z","v":94892,"vw":27.894224},{"c":27.48,"h":27.99,"l":26.945,"n":770,"o":27.97,"t":"2025-03-12T04:00:00Z","v":117841,"vw":27.518938},{"c":27.09,"h":27.77,"l":26.685,"n":493,"o":27.77,"t":"2025-03-13T04:00:00Z","v":60958,"vw":27.077853},{"c":28.32,"h":28.505,"l":27.585,"n":702,"o":27.85,"t":"2025-03-14T04:00:00Z","v":66635,"vw":28.175223},{"c":28.47,"h":28.5801,"l":27.75,"n":305,"o":27.81,"t":"2025-03-17T04:00:00Z","v":27429,"vw":28.276945},{"c":27.87,"h":27.9,"l":27.41,"n":605,"o":27.81,"t":"2025-03-18T04:00:00Z","v":88434,"vw":27.676085},{"c":29.78,"h":30.27,"l":29.39,"n":531,"o":29.42,"t":"2025-03-19T04:00:00Z","v":60988,"vw":29.798298},{"c":28.88,"h":29.3705,"l":28.62,"n":584,"o":29.09,"t":"2025-03-20T04:00:00Z","v":39911,"vw":28.964759},{"c":28.88,"h":28.94,"l":28.39,"n":664,"o":28.51,"t":"2025-03-21T04:00:00Z","v":60536,"vw":28.753219},{"c":30.61,"h":30.77,"l":30.31,"n":1039,"o":30.39,"t":"2025-03-24T04:00:00Z","v":99913,"vw":30.58328},{"c":30.37,"h":30.49,"l":30.06,"n":1567,"o":30.38,"t":"2025-03-25T04:00:00Z","v":131239,"vw":30.281113},{"c":29.29,"h":30.12,"l":29.05,"n":950,"o":30.1,"t":"2025-03-26T04:00:00Z","v":104387,"vw":29.680092},{"c":29.37,"h":29.65,"l":29.09,"n":865,"o":29.44,"t":"2025-03-27T04:00:00Z","v":124149,"vw":29.34353},{"c":27.39,"h":27.84,"l":27.27,"n":1192,"o":27.74,"t":"2025-03-28T04:00:00Z","v":121087,"vw":27.613947},{"c":26.75,"h":27.15,"l":26.34,"n":1075,"o":26.69,"t":"2025-03-31T04:00:00Z","v":140459,"vw":26.81414},{"c":27.99,"h":28.23,"l":26.98,"n":1032,"o":27.44,"t":"2025-04-01T04:00:00Z","v":131430,"vw":27.849691},{"c":27.99,"h":28.1,"l":27.22,"n":1106,"o":27.22,"t":"2025-04-02T04:00:00Z","v":113507,"vw":27.808889},{"c":26.14,"h":26.31,"l":25.68,"n":1342,"o":25.97,"t":"2025-04-03T04:00:00Z","v":131643,"vw":25.980772},{"c":26.48,"h":26.76,"l":25.94,"n":2296,"o":26.04,"t":"2025-04-04T04:00:00Z","v":294695,"vw":26.345568},{"c":22.61,"h":23.95,"l":21.855,"n":2521,"o":22.01,"t":"2025-04-07T04:00:00Z","v":418851,"vw":22.75409},{"c":21.41,"h":23.21,"l":21.29,"n":1339,"o":23.16,"t":"2025-04-08T04:00:00Z","v":180611,"vw":21.962177},{"c":23.98,"h":24.47,"l":21.34,"n":2771,"o":21.34,"t":"2025-04-09T04:00:00Z","v":442805,"vw":22.951801},{"c":22.18,"h":23.27,"l":21.57,"n":1779,"o":23.26,"t":"2025-04-10T04:00:00Z","v":161152,"vw":22.364423},{"c":22.91,"h":23.24,"l":22.59,"n":1822,"o":22.83,"t":"2025-04-11T04:00:00Z","v":166754,"vw":22.951183},{"c":23.99,"h":24.65,"l":23.69,"n":1836,"o":24.505,"t":"2025-04-14T04:00:00Z","v":118490,"vw":24.124444},{"c":23.52,"h":24.27,"l":23.39,"n":1595,"o":24,"t":"2025-04-15T04:00:00Z","v":126509,"vw":23.737369},{"c":23.23,"h":23.59,"l":22.52,"n":2558,"o":23.06,"t":"2025-04-16T04:00:00Z","v":167638,"vw":23.041369},{"c":23.165,"h":23.65,"l":22.89,"n":1571,"o":23.35,"t":"2025-04-17T04:00:00Z","v":107856,"vw":23.336943},{"c":23.03,"h":24.01,"l":22.96,"n":594,"o":23.85,"t":"2025-04-21T04:00:00Z","v":45976,"vw":23.515239},{"c":24.94,"h":25.32,"l":23.855,"n":1800,"o":23.91,"t":"2025-04-22T04:00:00Z","v":204338,"vw":24.79532},{"c":26.22,"h":26.86,"l":25.84,"n":1220,"o":26.61,"t":"2025-04-23T04:00:00Z","v":158635,"vw":26.322802},{"c":25.86,"h":26.04,"l":25.58,"n":992,"o":25.75,"t":"2025-04-24T04:00:00Z","v":93087,"vw":25.836272},{"c":26.44,"h":26.78,"l":25.9,"n":1210,"o":25.92,"t":"2025-04-25T04:00:00Z","v":145739,"vw":26.410522},{"c":26.34,"h":26.41,"l":25.58,"n":934,"o":26.37,"t":"2025-04-28T04:00:00Z","v":117346,"vw":25.998905},{"c":26.72,"h":26.82,"l":26.55,"n":477,"o":26.55,"t":"2025-04-29T04:00:00Z","v":47655,"vw":26.687755},{"c":26.14,"h":26.22,"l":25.39,"n":797,"o":25.96,"t":"2025-04-30T04:00:00Z","v":104391,"vw":25.818434},{"c":27.015,"h":27.46,"l":26.76,"n":789,"o":27.13,"t":"2025-05-01T04:00:00Z","v":82459,"vw":27.082405},{"c":26.96,"h":27.37,"l":26.82,"n":461,"o":26.92,"t":"2025-05-02T04:00:00Z","v":52577,"vw":27.058179},{"c":26.62,"h":26.74,"l":26.28,"n":536,"o":26.42,"t":"2025-05-05T04:00:00Z","v":45922,"vw":26.517829},{"c":26.11,"h":26.28,"l":25.67,"n":648,"o":25.78,"t":"2025-05-06T04:00:00Z","v":65177,"vw":25.831175},{"c":26.29,"h":26.88,"l":26.2,"n":488,"o":26.73,"t":"2025-05-07T04:00:00Z","v":47191,"vw":26.424321},{"c":31.07,"h":31.23,"l":28.79,"n":1502,"o":28.86,"t":"2025-05-08T04:00:00Z","v":182453,"vw":29.971141},{"c":34.21,"h":34.96,"l":33.35,"n":1186,"o":34.35,"t":"2025-05-09T04:00:00Z","v":124185,"vw":34.05189},{"c":36.07,"h":37.7,"l":35.6,"n":949,"o":37.5,"t":"2025-05-12T04:00:00Z","v":83962,"vw":36.708533},{"c":39.47,"h":40.07,"l":37.05,"n":1104,"o":37.25,"t":"2025-05-13T04:00:00Z","v":95303,"vw":38.77389},{"c":38.14,"h":38.4,"l":37.4,"n":782,"o":38.3,"t":"2025-05-14T04:00:00Z","v":57280,"vw":37.975026},{"c":37.09,"h":38.06,"l":36.31,"n":608,"o":37.52,"t":"2025-05-15T04:00:00Z","v":40557,"vw":37.170578},{"c":38,"h":38.24,"l":37.79,"n":390,"o":38.13,"t":"2025-05-16T04:00:00Z","v":26686,"vw":37.937434},{"c":36.88,"h":37.25,"l":35.14,"n":860,"o":35.25,"t":"2025-05-19T04:00:00Z","v":62195,"vw":36.390521},{"c":36.64,"h":36.78,"l":35.8255,"n":414,"o":36.36,"t":"2025-05-20T04:00:00Z","v":32934,"vw":36.381962},{"c":36.86,"h":38.31,"l":35.98,"n":983,"o":37.04,"t":"2025-05-21T04:00:00Z","v":77001,"vw":37.070339},{"c":38.6,"h":39.26,"l":38.505,"n":1295,"o":38.84,"t":"2025-05-22T04:00:00Z","v":99029,"vw":38.887204},{"c":37.535,"h":37.98,"l":37.34,"n":762,"o":37.52,"t":"2025-05-23T04:00:00Z","v":58849,"vw":37.681092},{"c":39.43,"h":39.69,"l":38.72,"n":1138,"o":39.12,"t":"2025-05-27T04:00:00Z","v":91913,"vw":39.184415},{"c":38.4,"h":39.34,"l":38.3571,"n":323,"o":39.25,"t":"2025-05-28T04:00:00Z","v":36974,"vw":38.791073},{"c":38.86,"h":39.4,"l":38.51,"n":589,"o":39.39,"t":"2025-05-29T04:00:00Z","v":42628,"vw":38.887889},{"c":37.72,"h":38.35,"l":37.22,"n":590,"o":38.03,"t":"2025-05-30T04:00:00Z","v":54460,"vw":37.862786},{"c":37.1,"h":37.4327,"l":36.62,"n":455,"o":36.62,"t":"2025-06-02T04:00:00Z","v":32840,"vw":36.88926},{"c":38.52,"h":38.86,"l":38.24,"n":301,"o":38.47,"t":"2025-06-03T04:00:00Z","v":27768,"vw":38.555077},{"c":38.49,"h":39.13,"l":38.04,"n":224,"o":38.31,"t":"2025-06-04T04:00:00Z","v":9907,"vw":38.6144},{"c":37.02,"h":38.53,"l":36.77,"n":812,"o":38.53,"t":"2025-06-05T04:00:00Z","v":72182,"vw":37.376441},{"c":36.38,"h":37.052,"l":36.38,"n":326,"o":36.44,"t":"2025-06-06T04:00:00Z","v":29058,"vw":36.692195},{"c":37.82,"h":37.9394,"l":36.9,"n":398,"o":37.21,"t":"2025-06-09T04:00:00Z","v":34608,"vw":37.575077},{"c":40.71,"h":41.09,"l":39.61,"n":747,"o":40.38,"t":"2025-06-10T04:00:00Z","v":61570,"vw":40.352664},{"c":41.26,"h":42.1999,"l":40.94,"n":726,"o":41.31,"t":"2025-06-11T04:00:00Z","v":49628,"vw":41.59341},{"c":39.46,"h":40.5651,"l":39.44,"n":463,"o":40.16,"t":"2025-06-12T04:00:00Z","v":27071,"vw":40.08568},{"c":37.02,"h":37.765,"l":36.75,"n":506,"o":37.28,"t":"2025-06-13T04:00:00Z","v":41226,"vw":37.216944},{"c":39.02,"h":39.15,"l":38.3,"n":556,"o":38.31,"t":"2025-06-16T04:00:00Z","v":31287,"vw":38.746563},{"c":37.05,"h":37.61,"l":36,"n":709,"o":37.5,"t":"2025-06-17T04:00:00Z","v":42550,"vw":36.907773},{"c":36.5,"h":37.1605,"l":36.23,"n":367,"o":36.23,"t":"2025-06-18T04:00:00Z","v":20020,"vw":36.675089},{"c":35.35,"h":37.46,"l":34.71,"n":428,"o":37.46,"t":"2025-06-20T04:00:00Z","v":35775,"vw":36.031506},{"c":33.92,"h":34.02,"l":32.2132,"n":716,"o":32.98,"t":"2025-06-23T04:00:00Z","v":61192,"vw":33.335145},{"c":35.7,"h":36.3592,"l":35.3501,"n":329,"o":35.4,"t":"2025-06-24T04:00:00Z","v":40289,"vw":35.627027},{"c":35.62,"h":35.8,"l":35.19,"n":254,"o":35.8,"t":"2025-06-25T04:00:00Z","v":13496,"vw":35.497637},{"c":35.7,"h":35.845,"l":35.4,"n":355,"o":35.71,"t":"2025-06-26T04:00:00Z","v":23530,"vw":35.593902},{"c":35.38,"h":35.875,"l":35.05,"n":255,"o":35.54,"t":"2025-06-27T04:00:00Z","v":22222,"vw":35.423452},{"c":36.92,"h":36.92,"l":35.72,"n":405,"o":36.22,"t":"2025-06-30T04:00:00Z","v":35950,"vw":36.311243},{"c":35.17,"h":35.95,"l":35.17,"n":619,"o":35.81,"t":"2025-07-01T04:00:00Z","v":54677,"vw":35.595142},{"c":38.18,"h":38.21,"l":35.88,"n":809,"o":35.88,"t":"2025-07-02T04:00:00Z","v":65949,"vw":37.375344},{"c":37.74,"h":38.61,"l":37.65,"n":422,"o":38,"t":"2025-07-03T04:00:00Z","v":39705,"vw":38.113547},{"c":37.28,"h":37.5445,"l":36.9,"n":493,"o":37.44,"t":"2025-07-07T04:00:00Z","v":31551,"vw":37.199446},{"c":38.28,"h":38.51,"l":37.5707,"n":345,"o":37.82,"t":"2025-07-08T04:00:00Z","v":24856,"vw":38.062983},{"c":40.59,"h":40.92,"l":38.59,"n":1227,"o":39.02,"t":"2025-07-09T04:00:00Z","v":126930,"vw":39.759419},{"c":41.32,"h":41.64,"l":40.55,"n":1061,"o":40.91,"t":"2025-07-10T04:00:00Z","v":63665,"vw":41.066269},{"c":44.17,"h":44.17,"l":43.13,"n":2645,"o":43.94,"t":"2025-07-11T04:00:00Z","v":293107,"vw":43.892527},{"c":43.97,"h":45,"l":43.75,"n":1721,"o":44.68,"t":"2025-07-14T04:00:00Z","v":130325,"vw":44.449156},{"c":44.61,"h":45.41,"l":43.5,"n":2130,"o":44.47,"t":"2025-07-15T04:00:00Z","v":148429,"vw":44.735448},{"c":49.64,"h":49.64,"l":46.44,"n":3066,"o":46.5,"t":"2025-07-16T04:00:00Z","v":270984,"vw":48.204797},{"c":50.07,"h":50.58,"l":49.34,"n":1908,"o":50.21,"t":"2025-07-17T04:00:00Z","v":143747,"vw":50.005005},{"c":52.12,"h":53.89,"l":51.76,"n":2805,"o":53.13,"t":"2025-07-18T04:00:00Z","v":256576,"vw":52.500166},{"c":54.8,"h":56.556,"l":54.575,"n":2650,"o":55.55,"t":"2025-07-21T04:00:00Z","v":238505,"vw":55.50706},{"c":53.8,"h":54.9805,"l":53.1787,"n":1479,"o":54.17,"t":"2025-07-22T04:00:00Z","v":170101,"vw":53.978212},{"c":52.61,"h":53.72,"l":52.11,"n":2084,"o":53.72,"t":"2025-07-23T04:00:00Z","v":187249,"vw":52.87109},{"c":54.85,"h":55.28,"l":53.02,"n":1849,"o":53.45,"t":"2025-07-24T04:00:00Z","v":151938,"vw":54.332426},{"c":53.35,"h":54.47,"l":52.86,"n":1236,"o":54.33,"t":"2025-07-25T04:00:00Z","v":85501,"vw":53.606963},{"c":55.64,"h":56.62,"l":54.99,"n":2647,"o":56.35,"t":"2025-07-28T04:00:00Z","v":244399,"vw":55.65654},{"c":55.14,"h":56.65,"l":54.46,"n":2973,"o":56.65,"t":"2025-07-29T04:00:00Z","v":245183,"vw":55.230471},{"c":55.09,"h":56.11,"l":53.88,"n":1880,"o":55.05,"t":"2025-07-30T04:00:00Z","v":166722,"vw":54.972919},{"c":54.74,"h":55.95,"l":54.7,"n":1577,"o":55.71,"t":"2025-07-31T04:00:00Z","v":130507,"vw":55.23214},{"c":51.37,"h":53.46,"l":51.36,"n":3039,"o":53.45,"t":"2025-08-01T04:00:00Z","v":270425,"vw":52.445908},{"c":53.76,"h":54.44,"l":52.1695,"n":3062,"o":52.23,"t":"2025-08-04T04:00:00Z","v":335868,"vw":53.454081},{"c":52.33,"h":53.59,"l":52.09,"n":2850,"o":53.3,"t":"2025-08-05T04:00:00Z","v":265398,"vw":52.601192},{"c":53.98,"h":54.21,"l":52.36,"n":1475,"o":52.61,"t":"2025-08-06T04:00:00Z","v":147365,"vw":53.489975},{"c":56.74,"h":56.83,"l":55.41,"n":2605,"o":56.19,"t":"2025-08-07T04:00:00Z","v":209698,"vw":56.295785},{"c":59.6,"h":59.62,"l":57.28,"n":2493,"o":57.37,"t":"2025-08-08T04:00:00Z","v":219394,"vw":58.455732},{"c":62.42,"h":63.92,"l":61.29,"n":3399,"o":61.33,"t":"2025-08-11T04:00:00Z","v":335861,"vw":62.687243},{"c":66.26,"h":66.3,"l":63.82,"n":2948,"o":64.73,"t":"2025-08-12T04:00:00Z","v":266123,"vw":65.277907},{"c":69.47,"h":69.63,"l":67.67,"n":4272,"o":69.07,"t":"2025-08-13T04:00:00Z","v":374396,"vw":68.738792},{"c":66.52,"h":68.93,"l":65.71,"n":4325,"o":66.41,"t":"2025-08-14T04:00:00Z","v":411551,"vw":67.114163},{"c":64.21,"h":67.67,"l":64.06,"n":4135,"o":67.63,"t":"2025-08-15T04:00:00Z","v":381547,"vw":65.296348},{"c":63.77,"h":64.17,"l":62.62,"n":2749,"o":63.77,"t":"2025-08-18T04:00:00Z","v":240013,"vw":63.3393},{"c":60.59,"h":63.53,"l":60.21,"n":3543,"o":63.195,"t":"2025-08-19T04:00:00Z","v":346059,"vw":61.348592},{"c":63.7,"h":63.87,"l":60.13,"n":2471,"o":61.28,"t":"2025-08-20T04:00:00Z","v":276624,"vw":62.300811},{"c":61.85,"h":63.315,"l":61.65,"n":1483,"o":62.57,"t":"2025-08-21T04:00:00Z","v":126690,"vw":62.360032},{"c":70.86,"h":71.17,"l":62.23,"n":8321,"o":62.37,"t":"2025-08-22T04:00:00Z","v":1045387,"vw":68.160331},{"c":64.76,"h":68.58,"l":64.7,"n":4040,"o":68.21,"t":"2025-08-25T04:00:00Z","v":435550,"vw":67.206753},{"c":67.38,"h":67.38,"l":65.05,"n":2378,"o":65.7,"t":"2025-08-26T04:00:00Z","v":286097,"vw":66.1899},{"c":66.91,"h":68.29,"l":66.52,"n":2302,"o":67.53,"t":"2025-08-27T04:00:00Z","v":282294,"vw":67.686941},{"c":65.02,"h":67.53,"l":64.98,"n":2324,"o":67.4,"t":"2025-08-28T04:00:00Z","v":218919,"vw":65.906025},{"c":63.59,"h":64.36,"l":62.55,"n":2622,"o":64.36,"t":"2025-08-29T04:00:00Z","v":273861,"vw":63.261267},{"c":62.54,"h":64.36,"l":62.39,"n":1821,"o":63.07,"t":"2025-09-02T04:00:00Z","v":179905,"vw":63.295144},{"c":65.58,"h":65.75,"l":64.01,"n":2298,"o":64.07,"t":"2025-09-03T04:00:00Z","v":241501,"vw":65.190242},{"c":62.6,"h":64.51,"l":62.42,"n":2361,"o":64.44,"t":"2025-09-04T04:00:00Z","v":209935,"vw":63.242354},{"c":63.45,"h":65.52,"l":62.36,"n":2981,"o":65.41,"t":"2025-09-05T04:00:00Z","v":389819,"vw":63.626801},{"c":62.85,"h":64.2373,"l":62.79,"n":1741,"o":63.59,"t":"2025-09-08T04:00:00Z","v":208763,"vw":63.599852},{"c":62.91,"h":63.89,"l":62.64,"n":3484,"o":63.56,"t":"2025-09-09T04:00:00Z","v":375575,"vw":63.114248},{"c":63.34,"h":65.25,"l":63,"n":2422,"o":64.07,"t":"2025-09-10T04:00:00Z","v":266017,"vw":64.257485},{"c":64.86,"h":65.09,"l":64.385,"n":1493,"o":64.59,"t":"2025-09-11T04:00:00Z","v":155584,"vw":64.785538},{"c":68.44,"h":68.46,"l":66.06,"n":2918,"o":66.25,"t":"2025-09-12T04:00:00Z","v":319678,"vw":67.252237},{"c":65.82,"h":66.56,"l":65.42,"n":1946,"o":66.36,"t":"2025-09-15T04:00:00Z","v":207853,"vw":65.986462},{"c":65.82,"h":66.09,"l":64.77,"n":1973,"o":66.06,"t":"2025-09-16T04:00:00Z","v":236373,"vw":65.477272},{"c":66.18,"h":66.3473,"l":64.14,"n":4391,"o":66.02,"t":"2025-09-17T04:00:00Z","v":555853,"vw":65.633436},{"c":67.25,"h":67.96,"l":66.82,"n":1963,"o":67.18,"t":"2025-09-18T04:00:00Z","v":186115,"vw":67.418779},{"c":65.03,"h":66.56,"l":64.97,"n":3120,"o":66.31,"t":"2025-09-19T04:00:00Z","v":352376,"vw":65.598695},{"c":60.57,"h":61.85,"l":60.44,"n":2758,"o":61.59,"t":"2025-09-22T04:00:00Z","v":290393,"vw":61.069022},{"c":60.84,"h":61.65,"l":60.56,"n":1835,"o":61.45,"t":"2025-09-23T04:00:00Z","v":223265,"vw":60.986549},{"c":60.91,"h":61.56,"l":60.77,"n":717,"o":61.16,"t":"2025-09-24T04:00:00Z","v":72864,"vw":61.07041},{"c":57.26,"h":58.89,"l":55.96,"n":6203,"o":58.64,"t":"2025-09-25T04:00:00Z","v":699691,"vw":57.213696},{"c":59.02,"h":59.63,"l":57.28,"n":4001,"o":57.35,"t":"2025-09-26T04:00:00Z","v":434314,"vw":58.399502},{"c":61.43,"h":61.64,"l":60.15,"n":3195,"o":60.205,"t":"2025-09-29T04:00:00Z","v":383641,"vw":61.060202},{"c":60.93,"h":61.18,"l":59.93,"n":4486,"o":61.09,"t":"2025-09-30T04:00:00Z","v":452302,"vw":60.366553},{"c":63.52,"h":63.71,"l":62.74,"n":2945,"o":62.97,"t":"2025-10-01T04:00:00Z","v":333217,"vw":63.354843},{"c":65.88,"h":66.2,"l":63.6,"n":3815,"o":64.405,"t":"2025-10-02T04:00:00Z","v":462821,"vw":65.144574},{"c":66.22,"h":67.27,"l":65.07,"n":2695,"o":65.9,"t":"2025-10-03T04:00:00Z","v":327284,"vw":65.942062},{"c":69.22,"h":69.36,"l":67.12,"n":2465,"o":67.31,"t":"2025-10-06T04:00:00Z","v":353075,"vw":68.47078},{"c":65.62,"h":69.72,"l":65.23,"n":5569,"o":69.68,"t":"2025-10-07T04:00:00Z","v":701857,"vw":66.860682},{"c":66.12,"h":66.685,"l":65,"n":1924,"o":65.57,"t":"2025-10-08T04:00:00Z","v":202055,"vw":65.856968},{"c":63.49,"h":64.45,"l":62.51,"n":3602,"o":64.45,"t":"2025-10-09T04:00:00Z","v":356529,"vw":63.307397},{"c":58.46,"h":64.33,"l":57.8454,"n":8623,"o":63.95,"t":"2025-10-10T04:00:00Z","v":939825,"vw":60.832793},{"c":62.33,"h":62.57,"l":59.78,"n":4384,"o":60.1,"t":"2025-10-13T04:00:00Z","v":465756,"vw":61.205922},{"c":60.09,"h":60.96,"l":57.13,"n":5139,"o":57.82,"t":"2025-10-14T04:00:00Z","v":556066,"vw":59.304089},{"c":58.35,"h":60.12,"l":57.56,"n":3428,"o":59.78,"t":"2025-10-15T04:00:00Z","v":304569,"vw":58.590917},{"c":56.64,"h":59.55,"l":56.4,"n":3275,"o":59.22,"t":"2025-10-16T04:00:00Z","v":374906,"vw":57.497794},{"c":56.06,"h":56.36,"l":54.39,"n":2988,"o":55.31,"t":"2025-10-17T04:00:00Z","v":329527,"vw":55.429203},{"c":58.3,"h":59.28,"l":57.41,"n":2451,"o":58.98,"t":"2025-10-20T04:00:00Z","v":329205,"vw":58.450804},{"c":58.55,"h":60.19,"l":56.43,"n":3380,"o":56.88,"t":"2025-10-21T04:00:00Z","v":504172,"vw":58.70822},{"c":55.67,"h":56.76,"l":55.36,"n":3748,"o":56.4,"t":"2025-10-22T04:00:00Z","v":451647,"vw":55.949222},{"c":56.505,"h":57.52,"l":55.88,"n":1335,"o":56.31,"t":"2025-10-23T04:00:00Z","v":143169,"vw":56.7266},{"c":57.46,"h":58.16,"l":56.6,"n":1593,"o":58.11,"t":"2025-10-24T04:00:00Z","v":188528,"vw":57.320785},{"c":61.46,"h":62.01,"l":60.43,"n":1846,"o":60.99,"t":"2025-10-27T04:00:00Z","v":181922,"vw":61.400481},{"c":59.19,"h":61.12,"l":58.96,"n":2181,"o":60.66,"t":"2025-10-28T04:00:00Z","v":264780,"vw":59.954174},{"c":57.17,"h":59.005,"l":56.26,"n":3593,"o":58.94,"t":"2025-10-29T04:00:00Z","v":323762,"vw":57.821635},{"c":53.95,"h":55.92,"l":53.83,"n":4796,"o":55.92,"t":"2025-10-30T04:00:00Z","v":356706,"vw":54.760804},{"c":56.82,"h":57.11,"l":55.74,"n":2601,"o":56.46,"t":"2025-10-31T04:00:00Z","v":257509,"vw":56.4528},{"c":52.45,"h":54.66,"l":52.1426,"n":3404,"o":54.5,"t":"2025-11-03T05:00:00Z","v":396851,"vw":53.090551},{"c":46.99,"h":52.47,"l":45.795,"n":5101,"o":51.15,"t":"2025-11-04T05:00:00Z","v":496623,"vw":48.761035},{"c":50.46,"h":50.96,"l":48.58,"n":2874,"o":48.92,"t":"2025-11-05T05:00:00Z","v":351028,"vw":50.150006},{"c":48.36,"h":49.24,"l":47.54,"n":3079,"o":49.19,"t":"2025-11-06T05:00:00Z","v":233647,"vw":48.529643},{"c":50.68,"h":50.82,"l":46.77,"n":3581,"o":47.24,"t":"2025-11-07T05:00:00Z","v":303219,"vw":49.286982},{"c":52.24,"h":52.82,"l":51.33,"n":5901,"o":52.82,"t":"2025-11-10T05:00:00Z","v":453407,"vw":51.94032},{"c":50.29,"h":51.67,"l":50.17,"n":4021,"o":51.67,"t":"2025-11-11T05:00:00Z","v":274805,"vw":50.756947},{"c":50.02,"h":52.25,"l":49.33,"n":2802,"o":52.25,"t":"2025-11-12T05:00:00Z","v":234183,"vw":50.445325},{"c":46.33,"h":50.79,"l":46.16,"n":2777,"o":50.18,"t":"2025-11-13T05:00:00Z","v":249264,"vw":47.811657},{"c":45.94,"h":47.54,"l":45.55,"n":2376,"o":45.84,"t":"2025-11-14T05:00:00Z","v":216061,"vw":46.544865},{"c":43.93,"h":46.89,"l":43.25,"n":6182,"o":45.64,"t":"2025-11-17T05:00:00Z","v":766429,"vw":45.087092},{"c":45.71,"h":46.38,"l":44.3895,"n":5804,"o":44.73,"t":"2025-11-18T05:00:00Z","v":395496,"vw":45.754902},{"c":43.08,"h":45.42,"l":41.9709,"n":2865,"o":44.31,"t":"2025-11-19T05:00:00Z","v":241576,"vw":43.207055},{"c":41.46,"h":44.15,"l":40.79,"n":12761,"o":44.1,"t":"2025-11-20T05:00:00Z","v":768136,"vw":41.968727},{"c":40.11,"h":41.04,"l":39.21,"n":4502,"o":39.92,"t":"2025-11-21T05:00:00Z","v":363420,"vw":40.187973},{"c":43.495,"h":43.68,"l":40.92,"n":3657,"o":40.94,"t":"2025-11-24T05:00:00Z","v":355456,"vw":42.840964},{"c":42.9,"h":43.29,"l":41.81,"n":4076,"o":42.63,"t":"2025-11-25T05:00:00Z","v":340961,"vw":42.659859},{"c":44.29,"h":44.57,"l":42.52,"n":4491,"o":42.97,"t":"2025-11-26T05:00:00Z","v":508763,"vw":43.710724},{"c":44.43,"h":45.355,"l":44.14,"n":2701,"o":45.32,"t":"2025-11-28T05:00:00Z","v":250008,"vw":44.638573},{"c":40.36,"h":41.41,"l":39.795,"n":3348,"o":41.31,"t":"2025-12-01T05:00:00Z","v":375087,"vw":40.372682},{"c":43.61,"h":44.38,"l":41.767,"n":2691,"o":41.9,"t":"2025-12-02T05:00:00Z","v":238540,"vw":43.607415},{"c":45.91,"h":46.19,"l":44.765,"n":3051,"o":45,"t":"2025-12-03T05:00:00Z","v":356225,"vw":45.561504},{"c":46.03,"h":47.18,"l":44.95,"n":1913,"o":46.69,"t":"2025-12-04T05:00:00Z","v":206641,"vw":46.188601},{"c":44.255,"h":46.22,"l":43.725,"n":2168,"o":45.54,"t":"2025-12-05T05:00:00Z","v":243701,"vw":44.71468},{"c":45.94,"h":46.45,"l":45.06,"n":1876,"o":46.02,"t":"2025-12-08T05:00:00Z","v":233862,"vw":45.732014},{"c":48.72,"h":49.74,"l":45.44,"n":3543,"o":45.52,"t":"2025-12-09T05:00:00Z","v":484913,"vw":48.117531},{"c":49.15,"h":50.41,"l":48.37,"n":1959,"o":48.72,"t":"2025-12-10T05:00:00Z","v":239291,"vw":49.417426},{"c":47.17,"h":47.325,"l":46.1138,"n":1342,"o":46.65,"t":"2025-12-11T05:00:00Z","v":174562,"vw":46.687601},{"c":45.06,"h":47.53,"l":44.64,"n":1810,"o":47.24,"t":"2025-12-12T05:00:00Z","v":213351,"vw":45.463376},{"c":42.84,"h":46.07,"l":42.38,"n":2593,"o":45.83,"t":"2025-12-15T05:00:00Z","v":414574,"vw":43.823681},{"c":43.15,"h":43.5,"l":42.61,"n":2066,"o":42.88,"t":"2025-12-16T05:00:00Z","v":265947,"vw":43.008971},{"c":41.2,"h":44.28,"l":40.83,"n":3417,"o":43.02,"t":"2025-12-17T05:00:00Z","v":394440,"vw":42.391035},{"c":40.64,"h":43.845,"l":40.63,"n":3261,"o":43.085,"t":"2025-12-18T05:00:00Z","v":420455,"vw":41.779101},{"c":43.83,"h":44.15,"l":42.99,"n":2324,"o":43.34,"t":"2025-12-19T05:00:00Z","v":333530,"vw":43.551771},{"c":43.51,"h":44.93,"l":43.38,"n":1452,"o":44.74,"t":"2025-12-22T05:00:00Z","v":270576,"vw":44.176293},{"c":43.41,"h":43.68,"l":42.46,"n":1094,"o":43.11,"t":"2025-12-23T05:00:00Z","v":158833,"vw":43.068873},{"c":42.95,"h":43.2,"l":42.29,"n":1056,"o":42.84,"t":"2025-12-24T05:00:00Z","v":130599,"vw":42.776593},{"c":42.87,"h":43.58,"l":42.37,"n":1867,"o":43.54,"t":"2025-12-26T05:00:00Z","v":201529,"vw":42.803045},{"c":42.805,"h":43.34,"l":42.62,"n":905,"o":42.85,"t":"2025-12-29T05:00:00Z","v":125444,"vw":42.918131},{"c":43.27,"h":44,"l":43.11,"n":1696,"o":43.44,"t":"2025-12-30T05:00:00Z","v":189607,"vw":43.527609},{"c":43.44,"h":44,"l":43.25,"n":1427,"o":43.98,"t":"2025-12-31T05:00:00Z","v":145266,"vw":43.516974},{"c":45.65,"h":46.105,"l":44.2,"n":4449,"o":44.4,"t":"2026-01-02T05:00:00Z","v":737162,"vw":45.299246},{"c":47.44,"h":47.76,"l":45.835,"n":3019,"o":46.17,"t":"2026-01-05T05:00:00Z","v":399052,"vw":46.657442},{"c":47.41,"h":48.41,"l":46.575,"n":5125,"o":48.4,"t":"2026-01-06T05:00:00Z","v":327914,"vw":47.514721},{"c":45.85,"h":46.78,"l":45.69,"n":2680,"o":46.72,"t":"2026-01-07T05:00:00Z","v":241483,"vw":46.156737},{"c":45.38,"h":45.88,"l":44.59,"n":1901,"o":44.98,"t":"2026-01-08T05:00:00Z","v":162702,"vw":45.140022},{"c":44.89,"h":45.94,"l":44.72,"n":1371,"o":45.24,"t":"2026-01-09T05:00:00Z","v":208405,"vw":45.278742},{"c":45.4,"h":46.01,"l":44.95,"n":1282,"o":44.95,"t":"2026-01-12T05:00:00Z","v":119742,"vw":45.495655},{"c":46.9,"h":47.145,"l":45.82,"n":2207,"o":46.12,"t":"2026-01-13T05:00:00Z","v":230197,"vw":46.597221},{"c":49.52,"h":49.82,"l":48.52,"n":3269,"o":48.52,"t":"2026-01-14T05:00:00Z","v":316204,"vw":49.175843},{"c":48.11,"h":49.33,"l":47.91,"n":1895,"o":49.33,"t":"2026-01-15T05:00:00Z","v":142238,"vw":48.352877},{"c":48.17,"h":48.5,"l":47.57,"n":1688,"o":48.5,"t":"2026-01-16T05:00:00Z","v":165196,"vw":48.031819},{"c":43.88,"h":45.07,"l":43.57,"n":4025,"o":44.855,"t":"2026-01-20T05:00:00Z","v":389255,"vw":44.270488},{"c":44.27,"h":44.85,"l":41.9,"n":3612,"o":43.53,"t":"2026-01-21T05:00:00Z","v":357188,"vw":43.631806},{"c":42.97,"h":43.47,"l":42.51,"n":1233,"o":43.47,"t":"2026-01-22T05:00:00Z","v":87394,"vw":43.048228},{"c":42.95,"h":44.11,"l":42.27,"n":1962,"o":42.95,"t":"2026-01-23T05:00:00Z","v":182407,"vw":43.050327},{"c":42.41,"h":43.125,"l":42.05,"n":2004,"o":42.21,"t":"2026-01-26T05:00:00Z","v":234675,"vw":42.568114},{"c":44.15,"h":44.23,"l":42.49,"n":2848,"o":42.78,"t":"2026-01-27T05:00:00Z","v":274807,"vw":43.407801},{"c":44.04,"h":44.42,"l":43.6,"n":1337,"o":44.18,"t":"2026-01-28T05:00:00Z","v":147988,"vw":44.038906},{"c":40.94,"h":42.7,"l":40.23,"n":3674,"o":42.61,"t":"2026-01-29T05:00:00Z","v":351605,"vw":41.276008},{"c":39.15,"h":40.35,"l":38.5,"n":1791,"o":39.94,"t":"2026-01-30T05:00:00Z","v":132813,"vw":39.545574},{"c":33.95,"h":35.07,"l":33.84,"n":7526,"o":33.92,"t":"2026-02-02T05:00:00Z","v":1026916,"vw":34.432222},{"c":33.57,"h":34.18,"l":30.88,"n":8480,"o":33.78,"t":"2026-02-03T05:00:00Z","v":891547,"vw":32.729122},{"c":31.66,"h":32.4401,"l":30.33,"n":5878,"o":32.18,"t":"2026-02-04T05:00:00Z","v":346034,"vw":31.424743},{"c":27.29,"h":30.63,"l":26.735,"n":6258,"o":30.31,"t":"2026-02-05T05:00:00Z","v":457300,"vw":28.699101},{"c":30.02,"h":30.61,"l":28.515,"n":4301,"o":28.525,"t":"2026-02-06T05:00:00Z","v":441360,"vw":29.78252},{"c":31.08,"h":31.4,"l":29.42,"n":2681,"o":29.63,"t":"2026-02-09T05:00:00Z","v":241207,"vw":30.665268},{"c":29.43,"h":29.92,"l":29.1,"n":2547,"o":29.66,"t":"2026-02-10T05:00:00Z","v":243257,"vw":29.488786},{"c":28.55,"h":29.09,"l":27.82,"n":2344,"o":29.07,"t":"2026-02-11T05:00:00Z","v":242437,"vw":28.331618},{"c":27.98,"h":29.11,"l":27.74,"n":1682,"o":29.03,"t":"2026-02-12T05:00:00Z","v":144915,"vw":28.331754},{"c":29.93,"h":30.31,"l":28.75,"n":2141,"o":28.89,"t":"2026-02-13T05:00:00Z","v":304773,"vw":29.740284},{"c":29.18,"h":29.47,"l":28.43,"n":1534,"o":29.09,"t":"2026-02-17T05:00:00Z","v":154297,"vw":28.950107},{"c":28.36,"h":29.38,"l":28.13,"n":2149,"o":28.75,"t":"2026-02-18T05:00:00Z","v":224719,"vw":28.670273},{"c":28.48,"h":28.53,"l":27.88,"n":1149,"o":28.175,"t":"2026-02-19T05:00:00Z","v":86614,"vw":28.221943},{"c":28.81,"h":28.97,"l":28.3,"n":1513,"o":28.36,"t":"2026-02-20T05:00:00Z","v":176043,"vw":28.690715},{"c":27.2,"h":28.07,"l":26.88,"n":1903,"o":28.04,"t":"2026-02-23T05:00:00Z","v":193279,"vw":27.545047},{"c":27.17,"h":27.26,"l":26.43,"n":932,"o":26.52,"t":"2026-02-24T05:00:00Z","v":116181,"vw":27.067397},{"c":30.4,"h":30.49,"l":28.74,"n":2396,"o":28.85,"t":"2026-02-25T05:00:00Z","v":233595,"vw":29.759719},{"c":29.62,"h":30.36,"l":28.93,"n":1759,"o":30.28,"t":"2026-02-26T05:00:00Z","v":172414,"vw":29.525418},{"c":28.12,"h":28.65,"l":27.955,"n":1757,"o":28.55,"t":"2026-02-27T05:00:00Z","v":196529,"vw":28.326853},{"c":29.8,"h":30.56,"l":28.15,"n":3441,"o":28.15,"t":"2026-03-02T05:00:00Z","v":424877,"vw":29.761861},{"c":28.93,"h":29.43,"l":28.21,"n":1790,"o":28.69,"t":"2026-03-03T05:00:00Z","v":237111,"vw":28.829336},{"c":31.49,"h":32.21,"l":30.27,"n":3803,"o":30.43,"t":"2026-03-04T05:00:00Z","v":516281,"vw":31.250858},{"c":30.61,"h":31.12,"l":30.04,"n":2590,"o":31,"t":"2026-03-05T05:00:00Z","v":269758,"vw":30.447049},{"c":28.92,"h":29.42,"l":28.6,"n":1848,"o":29.38,"t":"2026-03-06T05:00:00Z","v":184617,"vw":28.944279},{"c":29.77,"h":30.02,"l":29.35,"n":1141,"o":29.49,"t":"2026-03-09T04:00:00Z","v":121818,"vw":29.584143},{"c":29.79,"h":30.58,"l":29.395,"n":841,"o":30.06,"t":"2026-03-10T04:00:00Z","v":107690,"vw":29.908863},{"c":30.39,"h":30.51,"l":29.745,"n":670,"o":29.92,"t":"2026-03-11T04:00:00Z","v":53439,"vw":30.20409},{"c":30.29,"h":30.63,"l":29.85,"n":847,"o":30.11,"t":"2026-03-12T04:00:00Z","v":79004,"vw":30.188952},{"c":30.75,"h":32.32,"l":30.6,"n":1528,"o":31.94,"t":"2026-03-13T04:00:00Z","v":206537,"vw":31.460568},{"c":34.12,"h":34.31,"l":33.02,"n":1346,"o":33.36,"t":"2026-03-16T04:00:00Z","v":159794,"vw":33.816879},{"c":33.94,"h":34.49,"l":33.74,"n":1143,"o":33.94,"t":"2026-03-17T04:00:00Z","v":110760,"vw":34.076144},{"c":31.94,"h":32.7899,"l":31.7,"n":3163,"o":32.76,"t":"2026-03-18T04:00:00Z","v":356896,"vw":32.040027},{"c":31.31,"h":31.5,"l":30.72,"n":1598,"o":31.12,"t":"2026-03-19T04:00:00Z","v":173083,"vw":30.990576},{"c":31.2,"h":31.4,"l":30.95,"n":1058,"o":31.4,"t":"2026-03-20T04:00:00Z","v":93848,"vw":31.140206},{"c":31.49,"h":31.98,"l":31.0042,"n":1256,"o":31.45,"t":"2026-03-23T04:00:00Z","v":110542,"vw":31.426977},{"c":30.92,"h":31.4969,"l":30.76,"n":543,"o":31.46,"t":"2026-03-24T04:00:00Z","v":46873,"vw":31.063982},{"c":31.75,"h":32.29,"l":31.52,"n":578,"o":31.95,"t":"2026-03-25T04:00:00Z","v":80976,"vw":31.849419},{"c":29.93,"h":30.58,"l":29.73,"n":809,"o":30.33,"t":"2026-03-26T04:00:00Z","v":79357,"vw":30.228502},{"c":29.1,"h":29.33,"l":28.8,"n":565,"o":29.18,"t":"2026-03-27T04:00:00Z","v":51343,"vw":29.024275},{"c":29.58,"h":30.4,"l":29.45,"n":973,"o":30.29,"t":"2026-03-30T04:00:00Z","v":120528,"vw":30.028489},{"c":30.65,"h":30.9999,"l":29.82,"n":737,"o":30.06,"t":"2026-03-31T04:00:00Z","v":74399,"vw":30.586758},{"c":31.31,"h":31.705,"l":30.85,"n":600,"o":31.2,"t":"2026-04-01T04:00:00Z","v":58653,"vw":31.372523},{"c":30.21,"h":30.33,"l":29.49,"n":980,"o":29.66,"t":"2026-04-02T04:00:00Z","v":138047,"vw":29.932272},{"c":31.35,"h":31.71,"l":31.09,"n":866,"o":31.34,"t":"2026-04-06T04:00:00Z","v":222818,"vw":31.411667},{"c":30.89,"h":30.91,"l":30.14,"n":1710,"o":30.48,"t":"2026-04-07T04:00:00Z","v":1362526,"vw":30.431101},{"c":32.345,"h":33.08,"l":31.98,"n":705,"o":33.04,"t":"2026-04-08T04:00:00Z","v":86237,"vw":32.429606},{"c":32.43,"h":32.6,"l":31.56,"n":631,"o":31.84,"t":"2026-04-09T04:00:00Z","v":75422,"vw":32.124856},{"c":32.96,"h":33.02,"l":32.32,"n":868,"o":32.5,"t":"2026-04-10T04:00:00Z","v":104023,"vw":32.790263},{"c":33.11,"h":33.17,"l":31.94,"n":824,"o":32.11,"t":"2026-04-13T04:00:00Z","v":109234,"vw":32.521811},{"c":33.86,"h":35.35,"l":33.81,"n":1099,"o":34.75,"t":"2026-04-14T04:00:00Z","v":135179,"vw":34.673203},{"c":34.755,"h":34.89,"l":33.89,"n":474,"o":34.1,"t":"2026-04-15T04:00:00Z","v":51187,"vw":34.291816},{"c":34.52,"h":34.54,"l":33.44,"n":933,"o":34.39,"t":"2026-04-16T04:00:00Z","v":111282,"vw":33.91394},{"c":35.56,"h":36.02,"l":34.99,"n":1054,"o":35.18,"t":"2026-04-17T04:00:00Z","v":138331,"vw":35.669406},{"c":34.14,"h":34.26,"l":33.3965,"n":539,"o":33.92,"t":"2026-04-20T04:00:00Z","v":47298,"vw":33.844889},{"c":33.6,"h":34.1,"l":33.5,"n":472,"o":33.78,"t":"2026-04-21T04:00:00Z","v":46289,"vw":33.764334},{"c":35.06,"h":35.45,"l":34.89,"n":597,"o":35.25,"t":"2026-04-22T04:00:00Z","v":63363,"vw":35.193382},{"c":33.85,"h":34.2215,"l":33.46,"n":400,"o":34.01,"t":"2026-04-23T04:00:00Z","v":40141,"vw":33.816319},{"c":33.93,"h":34.06,"l":33.665,"n":216,"o":34,"t":"2026-04-24T04:00:00Z","v":20349,"vw":33.879443},{"c":33.45,"h":33.95,"l":33.14,"n":388,"o":33.87,"t":"2026-04-27T04:00:00Z","v":49091,"vw":33.434151},{"c":33.66,"h":33.67,"l":33.14,"n":291,"o":33.18,"t":"2026-04-28T04:00:00Z","v":21711,"vw":33.39558},{"c":32.6,"h":33.74,"l":32.46,"n":537,"o":33.74,"t":"2026-04-29T04:00:00Z","v":57282,"vw":32.832135},{"c":33.08,"h":33.24,"l":32.86,"n":329,"o":33.01,"t":"2026-04-30T04:00:00Z","v":28782,"vw":33.084889},{"c":33.69,"h":34.02,"l":33.66,"n":573,"o":33.77,"t":"2026-05-01T04:00:00Z","v":72099,"vw":33.814831},{"c":34.47,"h":34.81,"l":34.09,"n":832,"o":34.19,"t":"2026-05-04T04:00:00Z","v":97339,"vw":34.490434},{"c":34.69,"h":35.09,"l":34.51,"n":414,"o":34.97,"t":"2026-05-05T04:00:00Z","v":43093,"vw":34.795208},{"c":34.31,"h":34.9,"l":34.19,"n":338,"o":34.83,"t":"2026-05-06T04:00:00Z","v":21099,"vw":34.46582},{"c":33.55,"h":33.99,"l":33.4,"n":987,"o":33.99,"t":"2026-05-07T04:00:00Z","v":112132,"vw":33.682107},{"c":33.85,"h":33.93,"l":33.18,"n":518,"o":33.22,"t":"2026-05-08T04:00:00Z","v":50857,"vw":33.68765},{"c":34.19,"h":34.27,"l":33.72,"n":663,"o":34.03,"t":"2026-05-11T04:00:00Z","v":101081,"vw":34.015953},{"c":33.38,"h":33.42,"l":32.98,"n":668,"o":33.385,"t":"2026-05-12T04:00:00Z","v":83065,"vw":33.233026},{"c":32.99,"h":33.34,"l":32.7,"n":240,"o":33.34,"t":"2026-05-13T04:00:00Z","v":15041,"vw":32.981231},{"c":33.58,"h":33.92,"l":32.86,"n":1096,"o":33.06,"t":"2026-05-14T04:00:00Z","v":134850,"vw":33.680899},{"c":32.48,"h":32.85,"l":32.23,"n":909,"o":32.85,"t":"2026-05-15T04:00:00Z","v":87914,"vw":32.533812},{"c":31.01,"h":31.32,"l":30.38,"n":799,"o":31.32,"t":"2026-05-18T04:00:00Z","v":60814,"vw":30.823244},{"c":30.85,"h":31.03,"l":30.75,"n":387,"o":30.8,"t":"2026-05-19T04:00:00Z","v":36988,"vw":30.90511},{"c":31.23,"h":31.38,"l":30.96,"n":275,"o":30.96,"t":"2026-05-20T04:00:00Z","v":20850,"vw":31.167934},{"c":31.28,"h":31.45,"l":30.79,"n":374,"o":30.97,"t":"2026-05-21T04:00:00Z","v":32251,"vw":31.158741},{"c":30.18,"h":31.13,"l":30.11,"n":524,"o":31.09,"t":"2026-05-22T04:00:00Z","v":51147,"vw":30.775037},{"c":30.26,"h":31.25,"l":30.1,"n":545,"o":30.88,"t":"2026-05-26T04:00:00Z","v":45131,"vw":30.706923},{"c":30.02,"h":30.3106,"l":29.91,"n":411,"o":30.19,"t":"2026-05-27T04:00:00Z","v":60731,"vw":30.081044},{"c":29.39,"h":29.6,"l":28.72,"n":1408,"o":28.99,"t":"2026-05-28T04:00:00Z","v":158771,"vw":29.297002},{"c":29.47,"h":29.85,"l":28.88,"n":714,"o":29.13,"t":"2026-05-29T04:00:00Z","v":77151,"vw":29.487673},{"c":29.25,"h":29.2901,"l":28.6,"n":625,"o":28.84,"t":"2026-06-01T04:00:00Z","v":82758,"vw":28.833197},{"c":27.9,"h":28.905,"l":27.5,"n":923,"o":28.88,"t":"2026-06-02T04:00:00Z","v":96503,"vw":28.117529},{"c":26.31,"h":27.395,"l":26.225,"n":588,"o":27.26,"t":"2026-06-03T04:00:00Z","v":70855,"vw":26.764163},{"c":25.96,"h":26.19,"l":25.65,"n":736,"o":25.73,"t":"2026-06-04T04:00:00Z","v":79835,"vw":25.967911},{"c":23,"h":24.51,"l":22.57,"n":1287,"o":24.35,"t":"2026-06-05T04:00:00Z","v":205083,"vw":23.446155},{"c":24.63,"h":24.89,"l":24.52,"n":381,"o":24.65,"t":"2026-06-08T04:00:00Z","v":51996,"vw":24.643091},{"c":24.19,"h":24.48,"l":23.605,"n":818,"o":24.435,"t":"2026-06-09T04:00:00Z","v":100626,"vw":24.078111},{"c":23.82,"h":24.35,"l":23.71,"n":548,"o":23.92,"t":"2026-06-10T04:00:00Z","v":53727,"vw":24.017234},{"c":24.55,"h":24.67,"l":23.88,"n":319,"o":24.09,"t":"2026-06-11T04:00:00Z","v":35882,"vw":24.34534},{"c":24.34,"h":24.6418,"l":24.18,"n":402,"o":24.34,"t":"2026-06-12T04:00:00Z","v":59282,"vw":24.386453},{"c":26.58,"h":26.97,"l":26.4505,"n":746,"o":26.61,"t":"2026-06-15T04:00:00Z","v":71904,"vw":26.606269},{"c":26.24,"h":26.4,"l":25.915,"n":255,"o":26.31,"t":"2026-06-16T04:00:00Z","v":19422,"vw":26.166073},{"c":25.35,"h":26.1499,"l":25.29,"n":342,"o":25.7,"t":"2026-06-17T04:00:00Z","v":25711,"vw":25.737213},{"c":24.93,"h":25.56,"l":24.45,"n":290,"o":25.56,"t":"2026-06-18T04:00:00Z","v":26303,"vw":24.780839},{"c":25.32,"h":25.97,"l":25.26,"n":344,"o":25.77,"t":"2026-06-22T04:00:00Z","v":30972,"vw":25.517871},{"c":24.25,"h":24.4299,"l":24.05,"n":461,"o":24.05,"t":"2026-06-23T04:00:00Z","v":37604,"vw":24.24649},{"c":23.13,"h":24.26,"l":22.69,"n":563,"o":24.13,"t":"2026-06-24T04:00:00Z","v":47618,"vw":23.410674},{"c":22.76,"h":23.87,"l":22.41,"n":629,"o":23.83,"t":"2026-06-25T04:00:00Z","v":75113,"vw":22.916701},{"c":23.01,"h":23.2499,"l":22.4,"n":361,"o":22.4,"t":"2026-06-26T04:00:00Z","v":37547,"vw":22.999698},{"c":23.74,"h":23.84,"l":22.75,"n":352,"o":22.97,"t":"2026-06-29T04:00:00Z","v":36407,"vw":23.323774},{"c":23.05,"h":23.08,"l":22.665,"n":374,"o":22.75,"t":"2026-06-30T04:00:00Z","v":31852,"vw":22.902655},{"c":23.6,"h":23.74,"l":23.02,"n":280,"o":23.02,"t":"2026-07-01T04:00:00Z","v":18789,"vw":23.492882},{"c":24.82,"h":25.08,"l":24.59,"n":438,"o":24.59,"t":"2026-07-02T04:00:00Z","v":73034,"vw":24.841848},{"c":26.17,"h":26.32,"l":25.28,"n":422,"o":25.34,"t":"2026-07-06T04:00:00Z","v":49590,"vw":26.096667},{"c":26.16,"h":26.44,"l":25.72,"n":340,"o":25.88,"t":"2026-07-07T04:00:00Z","v":45119,"vw":26.025514},{"c":25.41,"h":25.51,"l":25.015,"n":444,"o":25.42,"t":"2026-07-08T04:00:00Z","v":44499,"vw":25.348237},{"c":25.54,"h":25.57,"l":25.305,"n":269,"o":25.41,"t":"2026-07-09T04:00:00Z","v":26223,"vw":25.414486},{"c":26.16,"h":26.3186,"l":25.95,"n":347,"o":26.22,"t":"2026-07-10T04:00:00Z","v":32477,"vw":26.115762},{"c":25.93,"h":26.025,"l":25.6,"n":235,"o":25.82,"t":"2026-07-13T04:00:00Z","v":22380,"vw":25.84882},{"c":27.42,"h":27.55,"l":27.17,"n":344,"o":27.45,"t":"2026-07-14T04:00:00Z","v":39104,"vw":27.332836},{"c":28.07,"h":28.37,"l":27.92,"n":279,"o":28.37,"t":"2026-07-15T04:00:00Z","v":21247,"vw":28.15522},{"c":27.39,"h":27.6,"l":27.25,"n":296,"o":27.5,"t":"2026-07-16T04:00:00Z","v":21125,"vw":27.363335},{"c":26.96,"h":27,"l":26.4199,"n":205,"o":26.5,"t":"2026-07-17T04:00:00Z","v":18545,"vw":26.632371},{"c":27.75,"h":28.02,"l":27.21,"n":305,"o":27.21,"t":"2026-07-20T04:00:00Z","v":31081,"vw":27.783528},{"c":28.08,"h":28.34,"l":27.975,"n":250,"o":28.2,"t":"2026-07-21T04:00:00Z","v":24841,"vw":28.168973},{"c":28.12,"h":28.5399,"l":28.05,"n":269,"o":28.05,"t":"2026-07-22T04:00:00Z","v":19410,"vw":28.260553},{"c":27.345,"h":27.78,"l":27.34,"n":128,"o":27.74,"t":"2026-07-23T04:00:00Z","v":4963,"vw":27.618525},{"c":27.2011,"h":27.27,"l":27.08,"n":110,"o":27.2,"t":"2026-07-24T04:00:00Z","v":5359,"vw":27.163737},{"c":28.46,"h":28.87,"l":28.15,"n":254,"o":28.73,"t":"2026-07-27T04:00:00Z","v":12993,"vw":28.368356},{"c":28.08,"h":28.08,"l":27.22,"n":168,"o":27.48,"t":"2026-07-28T04:00:00Z","v":6767,"vw":27.718412},{"c":27.59,"h":28.16,"l":27.59,"n":180,"o":27.88,"t":"2026-07-29T04:00:00Z","v":13135,"vw":27.889905},{"c":28.1,"h":28.25,"l":28.01,"n":159,"o":28.215,"t":"2026-07-30T04:00:00Z","v":13571,"vw":28.118785},{"c":27.27,"h":27.5,"l":27.02,"n":523,"o":27.5,"t":"2026-07-31T04:00:00Z","v":57070,"vw":27.299906},{"c":27.29,"h":27.37,"l":26.89,"n":287,"o":26.92,"t":"2026-08-03T04:00:00Z","v":28311,"vw":27.151389},{"c":27.42,"h":27.46,"l":27.13,"n":438,"o":27.34,"t":"2026-08-04T04:00:00Z","v":46477,"vw":27.239134},{"c":27.98,"h":28.13,"l":27.1,"n":502,"o":27.27,"t":"2026-08-05T04:00:00Z","v":60060,"vw":27.694676},{"c":27.88,"h":28.02,"l":27.69,"n":373,"o":27.69,"t":"2026-08-06T04:00:00Z","v":36958,"vw":27.92183},{"c":28.06,"h":28.27,"l":27.87,"n":196,"o":28.2,"t":"2026-08-07T04:00:00Z","v":23449,"vw":28.017607},{"c":27.44,"h":27.86,"l":27.32,"n":556,"o":27.84,"t":"2026-08-10T04:00:00Z","v":79572,"vw":27.611868},{"c":27.47,"h":27.571,"l":27.1101,"n":124,"o":27.571,"t":"2026-08-11T04:00:00Z","v":5712,"vw":27.260759},{"c":27.42,"h":27.87,"l":27.415,"n":339,"o":27.86,"t":"2026-08-12T04:00:00Z","v":56906,"vw":27.673647},{"c":27.57,"h":27.68,"l":27.29,"n":113,"o":27.6,"t":"2026-08-13T04:00:00Z","v":10219,"vw":27.52778},{"c":27.45,"h":27.57,"l":27.25,"n":121,"o":27.3,"t":"2026-08-14T04:00:00Z","v":15450,"vw":27.327675},{"c":27.87,"h":27.95,"l":27.7,"n":370,"o":27.7,"t":"2026-08-17T04:00:00Z","v":36229,"vw":27.856916},{"c":27.93,"h":28.08,"l":27.72,"n":286,"o":27.72,"t":"2026-08-18T04:00:00Z","v":26990,"vw":27.985659},{"c":30.71,"h":30.8,"l":28.2251,"n":631,"o":28.32,"t":"2026-08-19T04:00:00Z","v":64642,"vw":29.590454},{"c":33.98,"h":34.3001,"l":33.02,"n":500,"o":33.4,"t":"2026-08-20T04:00:00Z","v":31073,"vw":33.685882},{"c":35.26,"h":35.35,"l":34.68,"n":506,"o":34.89,"t":"2026-08-21T04:00:00Z","v":59195,"vw":35.146886},{"c":36.12,"h":37,"l":35.9,"n":496,"o":36.61,"t":"2026-08-24T04:00:00Z","v":45660,"vw":36.453512},{"c":35.99,"h":36.34,"l":35.85,"n":276,"o":35.89,"t":"2026-08-25T04:00:00Z","v":17365,"vw":36.121886},{"c":36.11,"h":36.3,"l":35.6,"n":459,"o":35.89,"t":"2026-08-26T04:00:00Z","v":42006,"vw":35.929496},{"c":36.53,"h":37.03,"l":36.32,"n":546,"o":36.45,"t":"2026-08-27T04:00:00Z","v":58540,"vw":36.729171},{"c":35.62,"h":36.78,"l":35.18,"n":566,"o":36.65,"t":"2026-08-28T04:00:00Z","v":75266,"vw":36.065848},{"c":36.29,"h":36.35,"l":35.62,"n":327,"o":35.76,"t":"2026-08-31T04:00:00Z","v":36114,"vw":36.015188},{"c":35.31,"h":35.87,"l":34.85,"n":626,"o":35.77,"t":"2026-09-01T04:00:00Z","v":99388,"vw":35.520953},{"c":34.94,"h":35.3,"l":34.66,"n":477,"o":35.059,"t":"2026-09-02T04:00:00Z","v":66925,"vw":34.925639},{"c":36.82,"h":36.86,"l":35.5399,"n":503,"o":35.54,"t":"2026-09-03T04:00:00Z","v":57004,"vw":36.359445},{"c":35.91,"h":36.01,"l":35.59,"n":524,"o":35.81,"t":"2026-09-04T04:00:00Z","v":50922,"vw":35.80511},{"c":36.25,"h":36.61,"l":35.675,"n":757,"o":36.06,"t":"2026-09-08T04:00:00Z","v":105519,"vw":36.352488},{"c":35.99,"h":36.79,"l":35.99,"n":268,"o":36.79,"t":"2026-09-09T04:00:00Z","v":41213,"vw":36.377886},{"c":35.97,"h":36.15,"l":35.51,"n":376,"o":35.5901,"t":"2026-09-10T04:00:00Z","v":26406,"vw":35.854264},{"c":37.12,"h":38.94,"l":36.47,"n":1583,"o":36.47,"t":"2026-09-11T04:00:00Z","v":231205,"vw":37.918665},{"c":37.16,"h":37.19,"l":36.48,"n":1073,"o":36.6,"t":"2026-09-14T04:00:00Z","v":171101,"vw":36.765998},{"c":35.28,"h":36.22,"l":34.45,"n":1059,"o":36.22,"t":"2026-09-15T04:00:00Z","v":141283,"vw":35.272112},{"c":35.17,"h":35.26,"l":34.63,"n":353,"o":35.03,"t":"2026-09-16T04:00:00Z","v":26227,"vw":34.95103},{"c":35.78,"h":36.23,"l":35.69,"n":385,"o":35.78,"t":"2026-09-17T04:00:00Z","v":40263,"vw":35.990494},{"c":38.61,"h":38.67,"l":36.58,"n":756,"o":36.58,"t":"2026-09-18T04:00:00Z","v":83957,"vw":37.74077},{"c":40.3539,"h":40.49,"l":39.64,"n":424,"o":39.99,"t":"2026-09-21T04:00:00Z","v":32466,"vw":40.138691},{"c":40.22,"h":40.35,"l":39.72,"n":694,"o":40.07,"t":"2026-09-22T04:00:00Z","v":76419,"vw":40.108323},{"c":39.13,"h":39.77,"l":38.573,"n":707,"o":39.72,"t":"2026-09-23T04:00:00Z","v":68816,"vw":39.029357},{"c":39.36,"h":39.5,"l":38.7,"n":834,"o":38.89,"t":"2026-09-24T04:00:00Z","v":121092,"vw":39.083686},{"c":39.36,"h":39.61,"l":39,"n":845,"o":39.44,"t":"2026-09-25T04:00:00Z","v":82375,"vw":39.226857},{"c":39.03,"h":39.695,"l":38.78,"n":508,"o":39.28,"t":"2026-09-28T04:00:00Z","v":39880,"vw":39.196495},{"c":39.26,"h":39.98,"l":39,"n":418,"o":39.98,"t":"2026-09-29T04:00:00Z","v":27563,"vw":39.418614},{"c":38.96,"h":39.75,"l":38.96,"n":592,"o":39.75,"t":"2026-09-30T04:00:00Z","v":77163,"vw":39.177196},{"c":39.43,"h":39.605,"l":39.07,"n":305,"o":39.18,"t":"2026-10-01T04:00:00Z","v":16162,"vw":39.392234},{"c":38.9539,"h":40.48,"l":38.825,"n":451,"o":40.16,"t":"2026-10-02T04:00:00Z","v":36202,"vw":39.899381},{"c":39.59,"h":39.87,"l":39.245,"n":317,"o":39.64,"t":"2026-10-05T04:00:00Z","v":36190,"vw":39.510018},{"c":39.34,"h":39.775,"l":39.25,"n":155,"o":39.63,"t":"2026-10-06T04:00:00Z","v":13458,"vw":39.570939},{"c":37.52,"h":37.59,"l":37.08,"n":251,"o":37.37,"t":"2026-10-07T04:00:00Z","v":19103,"vw":37.439131},{"c":35.96,"h":37.02,"l":35.1275,"n":346,"o":37.02,"t":"2026-10-08T04:00:00Z","v":29831,"vw":35.979954},{"c":36.15,"h":36.46,"l":36.14,"n":227,"o":36.44,"t":"2026-10-09T04:00:00Z","v":27285,"vw":36.259148},{"c":36.79,"h":37.11,"l":36.55,"n":252,"o":36.86,"t":"2026-10-12T04:00:00Z","v":33608,"vw":36.74269},{"c":36.62,"h":36.89,"l":36.45,"n":354,"o":36.64,"t":"2026-10-13T04:00:00Z","v":38961,"vw":36.732271},{"c":35.44,"h":36.29,"l":35.3,"n":286,"o":36.09,"t":"2026-10-14T04:00:00Z","v":26628,"vw":35.58264},{"c":35.78,"h":35.9,"l":33.95,"n":309,"o":34.15,"t":"2026-10-15T04:00:00Z","v":24131,"vw":35.121132},{"c":35.215,"h":36.15,"l":35.01,"n":228,"o":35.86,"t":"2026-10-16T04:00:00Z","v":18278,"vw":35.382574},{"c":34.93,"h":35.36,"l":34.84,"n":222,"o":35.36,"t":"2026-10-19T04:00:00Z","v":13923,"vw":34.966151},{"c":35.57,"h":36.14,"l":35.35,"n":428,"o":35.35,"t":"2026-10-20T04:00:00Z","v":45052,"vw":35.818804},{"c":36.4,"h":36.83,"l":35.95,"n":228,"o":35.95,"t":"2026-10-21T04:00:00Z","v":17207,"vw":36.469994},{"c":34.83,"h":35.15,"l":34.67,"n":322,"o":35.07,"t":"2026-10-22T04:00:00Z","v":22674,"vw":34.842395}],"volatilityBars":[{"c":40.25,"h":40.25,"l":40.25,"n":2,"o":40.25,"t":"2026-09-22T11:45:00Z","v":1000,"vw":40.25},{"c":40.19,"h":40.19,"l":40.19,"n":2,"o":40.19,"t":"2026-09-22T12:45:00Z","v":473,"vw":40.19},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-09-22T13:00:00Z","v":148,"vw":40.23},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-09-22T13:15:00Z","v":383,"vw":40.11},{"c":40.18,"h":40.23,"l":40.07,"n":70,"o":40.07,"t":"2026-09-22T13:30:00Z","v":6362,"vw":40.1181},{"c":40.28,"h":40.28,"l":40.15,"n":71,"o":40.17,"t":"2026-09-22T13:45:00Z","v":7934,"vw":40.217836},{"c":40.32,"h":40.32,"l":40.17,"n":27,"o":40.3,"t":"2026-09-22T14:00:00Z","v":3977,"vw":40.258718},{"c":40.05,"h":40.21,"l":40.05,"n":32,"o":40.21,"t":"2026-09-22T14:15:00Z","v":4252,"vw":40.10671},{"c":39.8,"h":40.01,"l":39.72,"n":86,"o":40.01,"t":"2026-09-22T14:30:00Z","v":10842,"vw":39.854053},{"c":40.05,"h":40.05,"l":39.93,"n":11,"o":39.94,"t":"2026-09-22T14:45:00Z","v":1594,"vw":39.976631},{"c":40.11,"h":40.12,"l":40.04,"n":25,"o":40.08,"t":"2026-09-22T15:00:00Z","v":3298,"vw":40.093837},{"c":40.12,"h":40.16,"l":40.01,"n":25,"o":40.16,"t":"2026-09-22T15:15:00Z","v":6822,"vw":40.109208},{"c":40.15,"h":40.18,"l":40.11,"n":6,"o":40.11,"t":"2026-09-22T15:30:00Z","v":1479,"vw":40.146566},{"c":40.09,"h":40.24,"l":40.09,"n":5,"o":40.24,"t":"2026-09-22T15:45:00Z","v":838,"vw":40.144891},{"c":39.93,"h":40.14,"l":39.93,"n":17,"o":40.13,"t":"2026-09-22T16:00:00Z","v":2624,"vw":40.0658},{"c":39.94,"h":39.99,"l":39.9,"n":6,"o":39.9,"t":"2026-09-22T16:15:00Z","v":1529,"vw":39.943492},{"c":40,"h":40,"l":39.93,"n":6,"o":39.93,"t":"2026-09-22T16:30:00Z","v":1247,"vw":39.958998},{"c":40.16,"h":40.19,"l":40.02,"n":15,"o":40.02,"t":"2026-09-22T16:45:00Z","v":2371,"vw":40.144667},{"c":40.17,"h":40.17,"l":40.17,"n":2,"o":40.17,"t":"2026-09-22T17:00:00Z","v":509,"vw":40.17},{"c":40.12,"h":40.19,"l":40.12,"n":3,"o":40.19,"t":"2026-09-22T17:15:00Z","v":682,"vw":40.149252},{"c":40.26,"h":40.31,"l":40.21,"n":5,"o":40.29,"t":"2026-09-22T17:30:00Z","v":1542,"vw":40.27817},{"c":40.24,"h":40.26,"l":40.21,"n":5,"o":40.21,"t":"2026-09-22T17:45:00Z","v":1729,"vw":40.240729},{"c":40.23,"h":40.23,"l":40.2,"n":3,"o":40.2,"t":"2026-09-22T18:00:00Z","v":664,"vw":40.207307},{"c":40.1,"h":40.26,"l":40.1,"n":13,"o":40.26,"t":"2026-09-22T18:15:00Z","v":2262,"vw":40.152788},{"c":40.15,"h":40.15,"l":40.14,"n":5,"o":40.15,"t":"2026-09-22T18:30:00Z","v":509,"vw":40.148035},{"c":40.23,"h":40.23,"l":40.23,"n":5,"o":40.23,"t":"2026-09-22T18:45:00Z","v":500,"vw":40.23},{"c":40.29,"h":40.29,"l":40.26,"n":3,"o":40.26,"t":"2026-09-22T19:00:00Z","v":600,"vw":40.284624},{"c":40.32,"h":40.35,"l":40.32,"n":5,"o":40.35,"t":"2026-09-22T19:15:00Z","v":540,"vw":40.331491},{"c":40.24,"h":40.28,"l":40.23,"n":10,"o":40.27,"t":"2026-09-22T19:30:00Z","v":1557,"vw":40.265828},{"c":40.21,"h":40.24,"l":40.15,"n":53,"o":40.24,"t":"2026-09-22T19:45:00Z","v":4735,"vw":40.200958},{"c":40.22,"h":40.22,"l":40.22,"n":7,"o":40.22,"t":"2026-09-22T20:00:00Z","v":194,"vw":40.22},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-09-23T11:15:00Z","v":125,"vw":39.99},{"c":39.73,"h":39.77,"l":39.63,"n":22,"o":39.72,"t":"2026-09-23T13:30:00Z","v":1777,"vw":39.711781},{"c":39.64,"h":39.67,"l":39.59,"n":28,"o":39.64,"t":"2026-09-23T13:45:00Z","v":2076,"vw":39.62357},{"c":39.12,"h":39.77,"l":38.86,"n":127,"o":39.77,"t":"2026-09-23T14:00:00Z","v":13903,"vw":39.187618},{"c":38.72,"h":39.04,"l":38.7,"n":45,"o":39.04,"t":"2026-09-23T14:15:00Z","v":4607,"vw":38.857974},{"c":39.05,"h":39.05,"l":38.74,"n":14,"o":38.74,"t":"2026-09-23T14:30:00Z","v":3694,"vw":39.017415},{"c":39.11,"h":39.11,"l":38.93,"n":24,"o":38.93,"t":"2026-09-23T14:45:00Z","v":2833,"vw":38.998},{"c":39.18,"h":39.18,"l":39.08,"n":8,"o":39.08,"t":"2026-09-23T15:00:00Z","v":706,"vw":39.134724},{"c":39.1,"h":39.2,"l":39.1,"n":17,"o":39.17,"t":"2026-09-23T15:15:00Z","v":2447,"vw":39.14701},{"c":38.95,"h":39.03,"l":38.9,"n":14,"o":39.03,"t":"2026-09-23T15:30:00Z","v":2266,"vw":38.967516},{"c":38.83,"h":38.95,"l":38.821,"n":12,"o":38.95,"t":"2026-09-23T15:45:00Z","v":2510,"vw":38.842963},{"c":38.93,"h":38.93,"l":38.573,"n":21,"o":38.82,"t":"2026-09-23T16:00:00Z","v":3742,"vw":38.628396},{"c":38.91,"h":38.94,"l":38.85,"n":13,"o":38.91,"t":"2026-09-23T16:15:00Z","v":1089,"vw":38.881723},{"c":38.86,"h":38.97,"l":38.86,"n":4,"o":38.97,"t":"2026-09-23T16:30:00Z","v":303,"vw":38.916667},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-09-23T16:45:00Z","v":100,"vw":38.81},{"c":38.74,"h":38.96,"l":38.7031,"n":11,"o":38.89,"t":"2026-09-23T17:00:00Z","v":798,"vw":38.789797},{"c":38.93,"h":38.93,"l":38.76,"n":3,"o":38.76,"t":"2026-09-23T17:15:00Z","v":201,"vw":38.845},{"c":38.96,"h":38.96,"l":38.86,"n":27,"o":38.91,"t":"2026-09-23T17:30:00Z","v":3107,"vw":38.886883},{"c":38.98,"h":39.02,"l":38.97,"n":15,"o":38.98,"t":"2026-09-23T17:45:00Z","v":2227,"vw":38.985858},{"c":38.91,"h":38.98,"l":38.91,"n":9,"o":38.98,"t":"2026-09-23T18:00:00Z","v":1447,"vw":38.930267},{"c":38.9,"h":38.92,"l":38.88,"n":13,"o":38.92,"t":"2026-09-23T18:15:00Z","v":1311,"vw":38.908607},{"c":38.925,"h":38.925,"l":38.86,"n":7,"o":38.91,"t":"2026-09-23T18:30:00Z","v":1650,"vw":38.884394},{"c":39.02,"h":39.03,"l":38.92,"n":12,"o":38.92,"t":"2026-09-23T18:45:00Z","v":1180,"vw":38.987176},{"c":39,"h":39.03,"l":38.94,"n":17,"o":39.03,"t":"2026-09-23T19:00:00Z","v":2353,"vw":38.984197},{"c":39.06,"h":39.085,"l":38.97,"n":7,"o":38.97,"t":"2026-09-23T19:15:00Z","v":933,"vw":39.050556},{"c":39.11,"h":39.11,"l":39.055,"n":15,"o":39.07,"t":"2026-09-23T19:30:00Z","v":2329,"vw":39.086782},{"c":39.13,"h":39.14,"l":39.09,"n":63,"o":39.11,"t":"2026-09-23T19:45:00Z","v":5881,"vw":39.114229},{"c":39.13,"h":39.13,"l":39.13,"n":3,"o":39.13,"t":"2026-09-23T20:00:00Z","v":314,"vw":39.13},{"c":38.95,"h":39.09,"l":38.89,"n":190,"o":38.89,"t":"2026-09-24T13:30:00Z","v":40758,"vw":39.024323},{"c":39.005,"h":39.005,"l":38.88,"n":41,"o":38.92,"t":"2026-09-24T13:45:00Z","v":5405,"vw":38.919842},{"c":38.97,"h":39.03,"l":38.97,"n":61,"o":38.99,"t":"2026-09-24T14:00:00Z","v":9536,"vw":38.999299},{"c":39.37,"h":39.37,"l":38.95,"n":38,"o":38.95,"t":"2026-09-24T14:15:00Z","v":3970,"vw":39.181973},{"c":39.18,"h":39.42,"l":39.18,"n":22,"o":39.3,"t":"2026-09-24T14:30:00Z","v":3302,"vw":39.294122},{"c":38.805,"h":39.14,"l":38.7,"n":50,"o":39.14,"t":"2026-09-24T14:45:00Z","v":8943,"vw":38.897094},{"c":38.89,"h":38.91,"l":38.78,"n":19,"o":38.78,"t":"2026-09-24T15:00:00Z","v":2688,"vw":38.862541},{"c":39,"h":39.08,"l":38.93,"n":9,"o":38.93,"t":"2026-09-24T15:15:00Z","v":1000,"vw":38.9992},{"c":39.18,"h":39.19,"l":39.03,"n":22,"o":39.05,"t":"2026-09-24T15:30:00Z","v":5001,"vw":39.126446},{"c":39.2,"h":39.2,"l":39.14,"n":14,"o":39.15,"t":"2026-09-24T15:45:00Z","v":2205,"vw":39.172269},{"c":39.06,"h":39.13,"l":38.99,"n":15,"o":39.13,"t":"2026-09-24T16:00:00Z","v":2300,"vw":39.045455},{"c":39.4,"h":39.435,"l":39.11,"n":36,"o":39.14,"t":"2026-09-24T16:15:00Z","v":5260,"vw":39.317824},{"c":39.31,"h":39.5,"l":39.25,"n":18,"o":39.28,"t":"2026-09-24T16:30:00Z","v":2551,"vw":39.349816},{"c":39.25,"h":39.36,"l":39.23,"n":20,"o":39.31,"t":"2026-09-24T16:45:00Z","v":2759,"vw":39.279988},{"c":39.21,"h":39.29,"l":39.18,"n":20,"o":39.22,"t":"2026-09-24T17:00:00Z","v":2966,"vw":39.225674},{"c":39.17,"h":39.22,"l":39.12,"n":19,"o":39.22,"t":"2026-09-24T17:15:00Z","v":3606,"vw":39.163908},{"c":39.03,"h":39.18,"l":39.02,"n":16,"o":39.18,"t":"2026-09-24T17:30:00Z","v":3112,"vw":39.093846},{"c":39,"h":39.05,"l":38.98,"n":14,"o":39.03,"t":"2026-09-24T17:45:00Z","v":1672,"vw":39.020085},{"c":38.97,"h":38.97,"l":38.92,"n":7,"o":38.95,"t":"2026-09-24T18:00:00Z","v":570,"vw":38.939437},{"c":39.22,"h":39.22,"l":39.1,"n":8,"o":39.1,"t":"2026-09-24T18:15:00Z","v":1063,"vw":39.136091},{"c":39.24,"h":39.27,"l":39.16,"n":12,"o":39.23,"t":"2026-09-24T18:30:00Z","v":1544,"vw":39.216676},{"c":39.36,"h":39.36,"l":39.27,"n":5,"o":39.27,"t":"2026-09-24T18:45:00Z","v":333,"vw":39.303333},{"c":39.28,"h":39.285,"l":39.21,"n":6,"o":39.25,"t":"2026-09-24T19:00:00Z","v":600,"vw":39.255833},{"c":39.39,"h":39.39,"l":39.32,"n":7,"o":39.32,"t":"2026-09-24T19:15:00Z","v":597,"vw":39.36},{"c":39.37,"h":39.38,"l":39.32,"n":12,"o":39.38,"t":"2026-09-24T19:30:00Z","v":1500,"vw":39.363343},{"c":39.38,"h":39.44,"l":39.34,"n":30,"o":39.39,"t":"2026-09-24T19:45:00Z","v":3230,"vw":39.380157},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-09-24T20:00:00Z","v":477,"vw":39.36},{"c":39.45,"h":39.45,"l":39.45,"n":9,"o":39.45,"t":"2026-09-24T20:45:00Z","v":2500,"vw":39.45},{"c":39.1,"h":39.1,"l":39.1,"n":6,"o":39.1,"t":"2026-09-25T08:00:00Z","v":13792,"vw":39.1},{"c":39.32,"h":39.61,"l":39.29,"n":47,"o":39.44,"t":"2026-09-25T13:30:00Z","v":7732,"vw":39.411983},{"c":39.37,"h":39.37,"l":39.19,"n":39,"o":39.36,"t":"2026-09-25T13:45:00Z","v":3946,"vw":39.250458},{"c":39.23,"h":39.41,"l":39.07,"n":71,"o":39.41,"t":"2026-09-25T14:00:00Z","v":6084,"vw":39.153235},{"c":39.23,"h":39.3,"l":39.22,"n":16,"o":39.22,"t":"2026-09-25T14:15:00Z","v":1051,"vw":39.248973},{"c":39.32,"h":39.39,"l":39.28,"n":7,"o":39.28,"t":"2026-09-25T14:30:00Z","v":603,"vw":39.319063},{"c":39.38,"h":39.38,"l":39.16,"n":38,"o":39.18,"t":"2026-09-25T14:45:00Z","v":4469,"vw":39.228652},{"c":39.38,"h":39.38,"l":39.38,"n":5,"o":39.38,"t":"2026-09-25T15:00:00Z","v":105,"vw":39.38},{"c":39.29,"h":39.4,"l":39.29,"n":15,"o":39.4,"t":"2026-09-25T15:15:00Z","v":1712,"vw":39.358241},{"c":39.07,"h":39.32,"l":39.05,"n":56,"o":39.32,"t":"2026-09-25T15:30:00Z","v":5336,"vw":39.099455},{"c":39.1,"h":39.11,"l":39,"n":119,"o":39.08,"t":"2026-09-25T15:45:00Z","v":13212,"vw":39.050369},{"c":39.33,"h":39.35,"l":39.27,"n":5,"o":39.27,"t":"2026-09-25T16:00:00Z","v":570,"vw":39.326491},{"c":39.31,"h":39.395,"l":39.28,"n":4,"o":39.395,"t":"2026-09-25T16:15:00Z","v":600,"vw":39.331667},{"c":39.32,"h":39.35,"l":39.32,"n":48,"o":39.35,"t":"2026-09-25T16:30:00Z","v":2490,"vw":39.32782},{"c":39.25,"h":39.28,"l":39.19,"n":19,"o":39.19,"t":"2026-09-25T16:45:00Z","v":1395,"vw":39.236303},{"c":39.29,"h":39.3,"l":39.21,"n":18,"o":39.21,"t":"2026-09-25T17:00:00Z","v":1146,"vw":39.28},{"c":39.285,"h":39.34,"l":39.285,"n":3,"o":39.34,"t":"2026-09-25T17:15:00Z","v":561,"vw":39.301791},{"c":39.22,"h":39.22,"l":39.18,"n":5,"o":39.18,"t":"2026-09-25T17:30:00Z","v":394,"vw":39.206667},{"c":39.23,"h":39.23,"l":39.18,"n":10,"o":39.18,"t":"2026-09-25T17:45:00Z","v":1211,"vw":39.207826},{"c":39.36,"h":39.36,"l":39.3,"n":5,"o":39.3,"t":"2026-09-25T18:00:00Z","v":409,"vw":39.323333},{"c":39.295,"h":39.4,"l":39.295,"n":19,"o":39.4,"t":"2026-09-25T18:15:00Z","v":1698,"vw":39.335496},{"c":39.36,"h":39.36,"l":39.34,"n":8,"o":39.34,"t":"2026-09-25T18:30:00Z","v":644,"vw":39.344255},{"c":39.34,"h":39.36,"l":39.34,"n":3,"o":39.36,"t":"2026-09-25T18:45:00Z","v":300,"vw":39.35},{"c":39.38,"h":39.38,"l":39.31,"n":18,"o":39.32,"t":"2026-09-25T19:00:00Z","v":1372,"vw":39.340427},{"c":39.33,"h":39.35,"l":39.33,"n":7,"o":39.35,"t":"2026-09-25T19:15:00Z","v":574,"vw":39.334728},{"c":39.3,"h":39.35,"l":39.3,"n":18,"o":39.32,"t":"2026-09-25T19:30:00Z","v":2667,"vw":39.322495},{"c":39.36,"h":39.38,"l":39.34,"n":56,"o":39.37,"t":"2026-09-25T19:45:00Z","v":2891,"vw":39.360674},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-09-28T11:00:00Z","v":333,"vw":38.79},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-09-28T11:15:00Z","v":311,"vw":38.82},{"c":39.39,"h":39.41,"l":39.22,"n":30,"o":39.28,"t":"2026-09-28T13:30:00Z","v":1085,"vw":39.333801},{"c":39.41,"h":39.42,"l":39.28,"n":4,"o":39.42,"t":"2026-09-28T13:45:00Z","v":400,"vw":39.355},{"c":39.14,"h":39.22,"l":39.135,"n":4,"o":39.21,"t":"2026-09-28T14:00:00Z","v":522,"vw":39.166609},{"c":38.98,"h":39.16,"l":38.97,"n":9,"o":39.16,"t":"2026-09-28T14:15:00Z","v":672,"vw":39.081667},{"c":39.16,"h":39.16,"l":39.02,"n":7,"o":39.02,"t":"2026-09-28T14:30:00Z","v":461,"vw":39.1},{"c":38.93,"h":38.93,"l":38.88,"n":14,"o":38.93,"t":"2026-09-28T14:45:00Z","v":1360,"vw":38.895397},{"c":38.94,"h":39.01,"l":38.94,"n":11,"o":38.97,"t":"2026-09-28T15:00:00Z","v":830,"vw":38.976032},{"c":38.99,"h":38.99,"l":38.78,"n":75,"o":38.87,"t":"2026-09-28T15:15:00Z","v":7455,"vw":38.897608},{"c":39.13,"h":39.13,"l":39,"n":3,"o":39,"t":"2026-09-28T15:30:00Z","v":202,"vw":39.065},{"c":39.14,"h":39.14,"l":39.09,"n":13,"o":39.09,"t":"2026-09-28T15:45:00Z","v":1202,"vw":39.10375},{"c":39.06,"h":39.12,"l":39.06,"n":10,"o":39.12,"t":"2026-09-28T16:00:00Z","v":1538,"vw":39.082757},{"c":39.42,"h":39.42,"l":39.02,"n":63,"o":39.05,"t":"2026-09-28T16:15:00Z","v":6278,"vw":39.142507},{"c":39.23,"h":39.36,"l":39.23,"n":6,"o":39.36,"t":"2026-09-28T16:30:00Z","v":997,"vw":39.32332},{"c":39.22,"h":39.22,"l":39.16,"n":7,"o":39.22,"t":"2026-09-28T16:45:00Z","v":456,"vw":39.203378},{"c":39.66,"h":39.695,"l":39.199,"n":33,"o":39.21,"t":"2026-09-28T17:00:00Z","v":4285,"vw":39.37001},{"c":39.56,"h":39.67,"l":39.56,"n":14,"o":39.67,"t":"2026-09-28T17:15:00Z","v":4346,"vw":39.612488},{"c":39.46,"h":39.46,"l":39.42,"n":5,"o":39.42,"t":"2026-09-28T17:30:00Z","v":315,"vw":39.436667},{"c":39.33,"h":39.43,"l":39.33,"n":9,"o":39.42,"t":"2026-09-28T17:45:00Z","v":1362,"vw":39.373206},{"c":39.38,"h":39.38,"l":39.35,"n":2,"o":39.35,"t":"2026-09-28T18:00:00Z","v":200,"vw":39.365},{"c":39.38,"h":39.41,"l":39.38,"n":2,"o":39.41,"t":"2026-09-28T18:15:00Z","v":200,"vw":39.395},{"c":39.27,"h":39.27,"l":39.27,"n":1,"o":39.27,"t":"2026-09-28T18:30:00Z","v":100,"vw":39.27},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-09-28T18:45:00Z","v":100,"vw":39.28},{"c":39.21,"h":39.36,"l":39.21,"n":4,"o":39.36,"t":"2026-09-28T19:00:00Z","v":301,"vw":39.28},{"c":39.1899,"h":39.22,"l":39.1899,"n":7,"o":39.22,"t":"2026-09-28T19:15:00Z","v":685,"vw":39.195813},{"c":38.97,"h":39.16,"l":38.97,"n":3,"o":39.16,"t":"2026-09-28T19:30:00Z","v":300,"vw":39.07},{"c":39.05,"h":39.08,"l":39,"n":28,"o":39,"t":"2026-09-28T19:45:00Z","v":1138,"vw":39.049469},{"c":39.03,"h":39.03,"l":39.03,"n":6,"o":39.03,"t":"2026-09-28T20:00:00Z","v":167,"vw":39.03},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-09-29T10:30:00Z","v":100,"vw":39.65},{"c":39.885,"h":39.885,"l":39.88,"n":2,"o":39.88,"t":"2026-09-29T12:15:00Z","v":626,"vw":39.881997},{"c":39.87,"h":39.98,"l":39.83,"n":30,"o":39.98,"t":"2026-09-29T13:30:00Z","v":2064,"vw":39.902325},{"c":39.91,"h":39.91,"l":39.79,"n":7,"o":39.79,"t":"2026-09-29T13:45:00Z","v":476,"vw":39.824063},{"c":39.71,"h":39.85,"l":39.71,"n":14,"o":39.85,"t":"2026-09-29T14:00:00Z","v":1720,"vw":39.748565},{"c":39.65,"h":39.7601,"l":39.63,"n":30,"o":39.69,"t":"2026-09-29T14:15:00Z","v":3498,"vw":39.697026},{"c":39.7,"h":39.71,"l":39.59,"n":4,"o":39.71,"t":"2026-09-29T14:30:00Z","v":400,"vw":39.65},{"c":39.69,"h":39.69,"l":39.58,"n":15,"o":39.62,"t":"2026-09-29T14:45:00Z","v":1667,"vw":39.653631},{"c":39.3,"h":39.61,"l":39.3,"n":11,"o":39.61,"t":"2026-09-29T15:00:00Z","v":1372,"vw":39.436154},{"c":39.12,"h":39.36,"l":39.08,"n":7,"o":39.36,"t":"2026-09-29T15:15:00Z","v":886,"vw":39.140748},{"c":39.17,"h":39.18,"l":39.14,"n":3,"o":39.14,"t":"2026-09-29T15:30:00Z","v":300,"vw":39.163333},{"c":39,"h":39.21,"l":39,"n":13,"o":39.12,"t":"2026-09-29T15:45:00Z","v":956,"vw":39.135313},{"c":39.08,"h":39.08,"l":39.045,"n":13,"o":39.06,"t":"2026-09-29T16:00:00Z","v":2146,"vw":39.053654},{"c":39.15,"h":39.16,"l":39.15,"n":5,"o":39.16,"t":"2026-09-29T16:15:00Z","v":553,"vw":39.152},{"c":39.07,"h":39.13,"l":39.07,"n":2,"o":39.13,"t":"2026-09-29T16:30:00Z","v":200,"vw":39.1},{"c":39.06,"h":39.06,"l":39,"n":4,"o":39,"t":"2026-09-29T16:45:00Z","v":414,"vw":39.042754},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-09-29T17:00:00Z","v":200,"vw":39.06},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-09-29T17:15:00Z","v":100,"vw":39.08},{"c":39.07,"h":39.1,"l":39.06,"n":4,"o":39.09,"t":"2026-09-29T17:30:00Z","v":400,"vw":39.08},{"c":39.01,"h":39.03,"l":39,"n":4,"o":39.01,"t":"2026-09-29T17:45:00Z","v":400,"vw":39.0125},{"c":39.19,"h":39.19,"l":39.13,"n":3,"o":39.17,"t":"2026-09-29T18:00:00Z","v":300,"vw":39.163333},{"c":39.25,"h":39.25,"l":39.24,"n":2,"o":39.24,"t":"2026-09-29T18:15:00Z","v":200,"vw":39.245},{"c":39.33,"h":39.33,"l":39.24,"n":24,"o":39.24,"t":"2026-09-29T18:30:00Z","v":2053,"vw":39.268},{"c":39.35,"h":39.39,"l":39.34,"n":8,"o":39.35,"t":"2026-09-29T18:45:00Z","v":628,"vw":39.353333},{"c":39.4,"h":39.4,"l":39.39,"n":3,"o":39.39,"t":"2026-09-29T19:00:00Z","v":202,"vw":39.395},{"c":39.39,"h":39.4,"l":39.39,"n":9,"o":39.39,"t":"2026-09-29T19:15:00Z","v":577,"vw":39.395},{"c":39.36,"h":39.37,"l":39.36,"n":4,"o":39.36,"t":"2026-09-29T19:30:00Z","v":301,"vw":39.363333},{"c":39.29,"h":39.32,"l":39.27,"n":27,"o":39.27,"t":"2026-09-29T19:45:00Z","v":907,"vw":39.29},{"c":39.26,"h":39.26,"l":39.26,"n":5,"o":39.26,"t":"2026-09-29T20:00:00Z","v":110,"vw":39.26},{"c":38.88,"h":39.05,"l":38.88,"n":10,"o":39.01,"t":"2026-09-30T08:00:00Z","v":15333,"vw":38.979813},{"c":39.82,"h":39.82,"l":39.81,"n":8,"o":39.82,"t":"2026-09-30T13:15:00Z","v":711,"vw":39.817103},{"c":39.46,"h":39.75,"l":39.385,"n":26,"o":39.75,"t":"2026-09-30T13:30:00Z","v":4220,"vw":39.422654},{"c":39.54,"h":39.57,"l":39.42,"n":27,"o":39.42,"t":"2026-09-30T13:45:00Z","v":7306,"vw":39.500099},{"c":39.5,"h":39.59,"l":39.37,"n":13,"o":39.5,"t":"2026-09-30T14:00:00Z","v":1622,"vw":39.501284},{"c":39.09,"h":39.38,"l":39.09,"n":13,"o":39.38,"t":"2026-09-30T14:15:00Z","v":1313,"vw":39.178015},{"c":39.07,"h":39.15,"l":38.96,"n":35,"o":39.15,"t":"2026-09-30T14:30:00Z","v":3571,"vw":39.038803},{"c":39.13,"h":39.15,"l":39.04,"n":27,"o":39.04,"t":"2026-09-30T14:45:00Z","v":2895,"vw":39.108333},{"c":39.1,"h":39.2,"l":39.1,"n":15,"o":39.11,"t":"2026-09-30T15:00:00Z","v":3651,"vw":39.127828},{"c":39.03,"h":39.15,"l":39,"n":7,"o":39.15,"t":"2026-09-30T15:15:00Z","v":592,"vw":39.043707},{"c":39.18,"h":39.24,"l":39.15,"n":27,"o":39.16,"t":"2026-09-30T15:30:00Z","v":2715,"vw":39.210741},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-09-30T15:45:00Z","v":200,"vw":39.17},{"c":39.22,"h":39.2483,"l":39.16,"n":8,"o":39.16,"t":"2026-09-30T16:00:00Z","v":1113,"vw":39.194124},{"c":39.26,"h":39.26,"l":39.24,"n":3,"o":39.24,"t":"2026-09-30T16:15:00Z","v":226,"vw":39.25},{"c":39.24,"h":39.24,"l":39.21,"n":4,"o":39.21,"t":"2026-09-30T16:30:00Z","v":400,"vw":39.22},{"c":39.33,"h":39.33,"l":39.3,"n":2,"o":39.3,"t":"2026-09-30T16:45:00Z","v":200,"vw":39.315},{"c":39.31,"h":39.35,"l":39.31,"n":3,"o":39.35,"t":"2026-09-30T17:00:00Z","v":300,"vw":39.333333},{"c":39.19,"h":39.23,"l":39.15,"n":6,"o":39.23,"t":"2026-09-30T17:15:00Z","v":900,"vw":39.17},{"c":39.09,"h":39.18,"l":39.09,"n":24,"o":39.18,"t":"2026-09-30T17:30:00Z","v":1913,"vw":39.122011},{"c":39.16,"h":39.2,"l":39.095,"n":19,"o":39.11,"t":"2026-09-30T17:45:00Z","v":1795,"vw":39.145045},{"c":39.16,"h":39.16,"l":39.13,"n":2,"o":39.13,"t":"2026-09-30T18:00:00Z","v":500,"vw":39.154},{"c":39.12,"h":39.1401,"l":39.11,"n":9,"o":39.1401,"t":"2026-09-30T18:15:00Z","v":1174,"vw":39.118191},{"c":39.05,"h":39.16,"l":39.05,"n":12,"o":39.13,"t":"2026-09-30T18:30:00Z","v":1387,"vw":39.111513},{"c":39.13,"h":39.13,"l":39.05,"n":38,"o":39.06,"t":"2026-09-30T18:45:00Z","v":5571,"vw":39.096555},{"c":39.04,"h":39.1,"l":39.04,"n":5,"o":39.1,"t":"2026-09-30T19:00:00Z","v":278,"vw":39.078182},{"c":39.03,"h":39.03,"l":39,"n":7,"o":39.02,"t":"2026-09-30T19:15:00Z","v":981,"vw":39.011818},{"c":39.12,"h":39.12,"l":39.07,"n":9,"o":39.07,"t":"2026-09-30T19:30:00Z","v":1740,"vw":39.106},{"c":38.97,"h":39.05,"l":38.96,"n":112,"o":39.05,"t":"2026-09-30T19:45:00Z","v":11953,"vw":38.985664},{"c":38.96,"h":38.96,"l":38.96,"n":4,"o":38.96,"t":"2026-09-30T20:00:00Z","v":409,"vw":38.96},{"c":39.03,"h":39.73,"l":39.03,"n":2,"o":39.73,"t":"2026-10-01T08:00:00Z","v":356,"vw":39.533371},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-01T11:00:00Z","v":213,"vw":39.33},{"c":39.33,"h":39.33,"l":39.33,"n":2,"o":39.33,"t":"2026-10-01T11:15:00Z","v":422,"vw":39.33},{"c":39.46,"h":39.46,"l":39.46,"n":7,"o":39.46,"t":"2026-10-01T11:45:00Z","v":405,"vw":39.46},{"c":39.4,"h":39.4,"l":39.18,"n":9,"o":39.18,"t":"2026-10-01T13:30:00Z","v":530,"vw":39.261181},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-01T13:45:00Z","v":100,"vw":39.42},{"c":39.24,"h":39.34,"l":39.24,"n":10,"o":39.34,"t":"2026-10-01T14:00:00Z","v":1199,"vw":39.309052},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-01T14:15:00Z","v":500,"vw":39.33},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-01T14:30:00Z","v":500,"vw":39.42},{"c":39.27,"h":39.27,"l":39.19,"n":11,"o":39.19,"t":"2026-10-01T14:45:00Z","v":1305,"vw":39.234111},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-01T15:30:00Z","v":100,"vw":39.07},{"c":39.19,"h":39.2,"l":39.18,"n":6,"o":39.2,"t":"2026-10-01T15:45:00Z","v":1001,"vw":39.190807},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-01T16:00:00Z","v":256,"vw":39.2},{"c":39.46,"h":39.46,"l":39.42,"n":14,"o":39.42,"t":"2026-10-01T17:15:00Z","v":815,"vw":39.448674},{"c":39.55,"h":39.605,"l":39.48,"n":53,"o":39.55,"t":"2026-10-01T17:30:00Z","v":5050,"vw":39.544315},{"c":39.41,"h":39.42,"l":39.41,"n":4,"o":39.42,"t":"2026-10-01T19:15:00Z","v":323,"vw":39.414408},{"c":39.415,"h":39.415,"l":39.415,"n":1,"o":39.415,"t":"2026-10-01T19:30:00Z","v":100,"vw":39.415},{"c":39.38,"h":39.38,"l":39.38,"n":3,"o":39.38,"t":"2026-10-01T19:45:00Z","v":123,"vw":39.38},{"c":39.43,"h":39.43,"l":39.43,"n":4,"o":39.43,"t":"2026-10-01T20:00:00Z","v":143,"vw":39.43},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-02T08:00:00Z","v":254,"vw":40.09},{"c":40.51,"h":40.51,"l":40.51,"n":3,"o":40.51,"t":"2026-10-02T08:15:00Z","v":256,"vw":40.51},{"c":40.0265,"h":40.0265,"l":40.0265,"n":1,"o":40.0265,"t":"2026-10-02T11:00:00Z","v":100,"vw":40.0265},{"c":40.2499,"h":40.2499,"l":40.2499,"n":1,"o":40.2499,"t":"2026-10-02T12:15:00Z","v":150,"vw":40.2499},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-02T12:45:00Z","v":372,"vw":40.3},{"c":40.29,"h":40.29,"l":40.29,"n":1,"o":40.29,"t":"2026-10-02T13:00:00Z","v":248,"vw":40.29},{"c":40.42,"h":40.48,"l":40.16,"n":133,"o":40.16,"t":"2026-10-02T13:30:00Z","v":16463,"vw":40.408424},{"c":40.24,"h":40.28,"l":40.24,"n":8,"o":40.28,"t":"2026-10-02T13:45:00Z","v":1295,"vw":40.262533},{"c":39.96,"h":39.96,"l":39.96,"n":3,"o":39.96,"t":"2026-10-02T14:00:00Z","v":431,"vw":39.96},{"c":39.7967,"h":39.7967,"l":39.76,"n":8,"o":39.76,"t":"2026-10-02T14:30:00Z","v":395,"vw":39.77835},{"c":39.59,"h":39.63,"l":39.59,"n":5,"o":39.63,"t":"2026-10-02T14:45:00Z","v":1101,"vw":39.61},{"c":39.54,"h":39.54,"l":39.54,"n":5,"o":39.54,"t":"2026-10-02T15:00:00Z","v":505,"vw":39.54},{"c":39.445,"h":39.445,"l":39.44,"n":5,"o":39.44,"t":"2026-10-02T15:15:00Z","v":1028,"vw":39.442222},{"c":39.465,"h":39.465,"l":39.44,"n":2,"o":39.44,"t":"2026-10-02T15:30:00Z","v":800,"vw":39.455625},{"c":39.435,"h":39.435,"l":39.36,"n":4,"o":39.36,"t":"2026-10-02T15:45:00Z","v":329,"vw":39.405872},{"c":39.38,"h":39.485,"l":39.38,"n":7,"o":39.465,"t":"2026-10-02T16:00:00Z","v":727,"vw":39.444058},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-02T16:15:00Z","v":100,"vw":39.4},{"c":39.29,"h":39.29,"l":39.29,"n":2,"o":39.29,"t":"2026-10-02T16:30:00Z","v":300,"vw":39.29},{"c":39.365,"h":39.365,"l":39.365,"n":1,"o":39.365,"t":"2026-10-02T16:45:00Z","v":200,"vw":39.365},{"c":39.235,"h":39.2635,"l":39.235,"n":9,"o":39.2635,"t":"2026-10-02T17:00:00Z","v":647,"vw":39.251167},{"c":39.16,"h":39.24,"l":39.16,"n":23,"o":39.16,"t":"2026-10-02T17:15:00Z","v":1652,"vw":39.184611},{"c":39.12,"h":39.21,"l":39.12,"n":6,"o":39.2,"t":"2026-10-02T17:30:00Z","v":752,"vw":39.180978},{"c":39.18,"h":39.18,"l":39.18,"n":7,"o":39.18,"t":"2026-10-02T17:45:00Z","v":328,"vw":39.18},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-02T18:00:00Z","v":164,"vw":39.21},{"c":39.1606,"h":39.1606,"l":39.1606,"n":2,"o":39.1606,"t":"2026-10-02T18:15:00Z","v":519,"vw":39.1606},{"c":38.825,"h":39,"l":38.825,"n":17,"o":39,"t":"2026-10-02T18:30:00Z","v":944,"vw":38.882783},{"c":38.92,"h":38.92,"l":38.85,"n":7,"o":38.85,"t":"2026-10-02T18:45:00Z","v":896,"vw":38.912179},{"c":38.93,"h":39.01,"l":38.93,"n":12,"o":38.94,"t":"2026-10-02T19:00:00Z","v":935,"vw":38.977533},{"c":38.98,"h":38.98,"l":38.98,"n":4,"o":38.98,"t":"2026-10-02T19:15:00Z","v":400,"vw":38.98},{"c":38.91,"h":38.96,"l":38.91,"n":9,"o":38.96,"t":"2026-10-02T19:30:00Z","v":750,"vw":38.948462},{"c":38.91,"h":38.91,"l":38.91,"n":1,"o":38.91,"t":"2026-10-02T20:00:00Z","v":105,"vw":38.91},{"c":39.4702,"h":39.7782,"l":39.42,"n":3,"o":39.7782,"t":"2026-10-05T11:00:00Z","v":500,"vw":39.64496},{"c":39.64,"h":39.64,"l":39.64,"n":2,"o":39.64,"t":"2026-10-05T13:30:00Z","v":142,"vw":39.64},{"c":39.865,"h":39.87,"l":39.81,"n":8,"o":39.81,"t":"2026-10-05T14:00:00Z","v":2161,"vw":39.847486},{"c":39.745,"h":39.835,"l":39.72,"n":3,"o":39.835,"t":"2026-10-05T14:15:00Z","v":956,"vw":39.785314},{"c":39.51,"h":39.63,"l":39.4,"n":45,"o":39.63,"t":"2026-10-05T14:30:00Z","v":5900,"vw":39.512064},{"c":39.48,"h":39.54,"l":39.46,"n":34,"o":39.49,"t":"2026-10-05T14:45:00Z","v":4840,"vw":39.505217},{"c":39.45,"h":39.47,"l":39.44,"n":12,"o":39.44,"t":"2026-10-05T15:00:00Z","v":1741,"vw":39.453106},{"c":39.47,"h":39.47,"l":39.47,"n":9,"o":39.47,"t":"2026-10-05T15:15:00Z","v":1330,"vw":39.47},{"c":39.44,"h":39.44,"l":39.44,"n":3,"o":39.44,"t":"2026-10-05T15:30:00Z","v":200,"vw":39.44},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-10-05T15:45:00Z","v":193,"vw":39.45},{"c":39.39,"h":39.45,"l":39.34,"n":29,"o":39.3537,"t":"2026-10-05T16:00:00Z","v":6894,"vw":39.399476},{"c":39.245,"h":39.245,"l":39.245,"n":1,"o":39.245,"t":"2026-10-05T16:15:00Z","v":254,"vw":39.245},{"c":39.2843,"h":39.2843,"l":39.2843,"n":1,"o":39.2843,"t":"2026-10-05T16:30:00Z","v":150,"vw":39.2843},{"c":39.405,"h":39.405,"l":39.4,"n":2,"o":39.4,"t":"2026-10-05T16:45:00Z","v":1350,"vw":39.40037},{"c":39.435,"h":39.435,"l":39.435,"n":1,"o":39.435,"t":"2026-10-05T17:00:00Z","v":100,"vw":39.435},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-05T17:45:00Z","v":1600,"vw":39.5},{"c":39.53,"h":39.531,"l":39.53,"n":10,"o":39.531,"t":"2026-10-05T18:00:00Z","v":2600,"vw":39.530486},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-05T18:15:00Z","v":156,"vw":39.58},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-10-05T19:00:00Z","v":343,"vw":39.575},{"c":39.54,"h":39.5699,"l":39.54,"n":20,"o":39.56,"t":"2026-10-05T19:45:00Z","v":1685,"vw":39.55785},{"c":39.59,"h":39.59,"l":39.59,"n":5,"o":39.59,"t":"2026-10-05T20:00:00Z","v":239,"vw":39.59},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-06T09:30:00Z","v":500,"vw":39.49},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-06T10:00:00Z","v":500,"vw":39.6},{"c":39.68,"h":39.68,"l":39.68,"n":2,"o":39.68,"t":"2026-10-06T11:00:00Z","v":630,"vw":39.68},{"c":39.63,"h":39.63,"l":39.63,"n":6,"o":39.63,"t":"2026-10-06T13:30:00Z","v":177,"vw":39.63},{"c":39.61,"h":39.61,"l":39.6,"n":3,"o":39.6,"t":"2026-10-06T14:15:00Z","v":1502,"vw":39.605},{"c":39.64,"h":39.651,"l":39.64,"n":7,"o":39.651,"t":"2026-10-06T14:30:00Z","v":2530,"vw":39.649605},{"c":39.64,"h":39.64,"l":39.64,"n":3,"o":39.64,"t":"2026-10-06T14:45:00Z","v":288,"vw":39.64},{"c":39.77,"h":39.775,"l":39.77,"n":2,"o":39.775,"t":"2026-10-06T15:00:00Z","v":750,"vw":39.771},{"c":39.64,"h":39.66,"l":39.64,"n":7,"o":39.66,"t":"2026-10-06T15:30:00Z","v":1151,"vw":39.657712},{"c":39.51,"h":39.63,"l":39.51,"n":3,"o":39.63,"t":"2026-10-06T15:45:00Z","v":1000,"vw":39.57},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-06T16:00:00Z","v":500,"vw":39.51},{"c":39.49,"h":39.5377,"l":39.49,"n":2,"o":39.5377,"t":"2026-10-06T16:15:00Z","v":752,"vw":39.505985},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-06T17:00:00Z","v":166,"vw":39.38},{"c":39.37,"h":39.37,"l":39.37,"n":3,"o":39.37,"t":"2026-10-06T17:30:00Z","v":500,"vw":39.37},{"c":39.405,"h":39.405,"l":39.405,"n":1,"o":39.405,"t":"2026-10-06T18:15:00Z","v":500,"vw":39.405},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-06T19:30:00Z","v":411,"vw":39.25},{"c":39.33,"h":39.33,"l":39.33,"n":4,"o":39.33,"t":"2026-10-06T19:45:00Z","v":188,"vw":39.33},{"c":39.34,"h":39.34,"l":39.34,"n":5,"o":39.34,"t":"2026-10-06T20:00:00Z","v":367,"vw":39.34},{"c":37.695,"h":37.7,"l":37.695,"n":2,"o":37.7,"t":"2026-10-07T11:00:00Z","v":663,"vw":37.697994},{"c":37.66,"h":37.66,"l":37.66,"n":2,"o":37.66,"t":"2026-10-07T11:45:00Z","v":254,"vw":37.66},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-07T12:15:00Z","v":150,"vw":37.71},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-07T12:45:00Z","v":250,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":5,"o":37.5,"t":"2026-10-07T13:00:00Z","v":750,"vw":37.5},{"c":37.39,"h":37.39,"l":37.37,"n":15,"o":37.37,"t":"2026-10-07T13:30:00Z","v":1479,"vw":37.382596},{"c":37.58,"h":37.59,"l":37.58,"n":7,"o":37.59,"t":"2026-10-07T13:45:00Z","v":2749,"vw":37.587817},{"c":37.44,"h":37.44,"l":37.44,"n":1,"o":37.44,"t":"2026-10-07T15:30:00Z","v":100,"vw":37.44},{"c":37.51,"h":37.51,"l":37.51,"n":3,"o":37.51,"t":"2026-10-07T15:45:00Z","v":141,"vw":37.51},{"c":37.545,"h":37.545,"l":37.545,"n":2,"o":37.545,"t":"2026-10-07T16:00:00Z","v":101,"vw":37.545},{"c":37.545,"h":37.545,"l":37.545,"n":2,"o":37.545,"t":"2026-10-07T16:15:00Z","v":182,"vw":37.545},{"c":37.52,"h":37.53,"l":37.52,"n":5,"o":37.53,"t":"2026-10-07T17:00:00Z","v":5220,"vw":37.520248},{"c":37.17,"h":37.4,"l":37.08,"n":23,"o":37.4,"t":"2026-10-07T17:30:00Z","v":2474,"vw":37.1907},{"c":37.24,"h":37.24,"l":37.24,"n":2,"o":37.24,"t":"2026-10-07T17:45:00Z","v":1250,"vw":37.24},{"c":37.38,"h":37.38,"l":37.27,"n":8,"o":37.27,"t":"2026-10-07T18:00:00Z","v":356,"vw":37.325},{"c":37.31,"h":37.31,"l":37.31,"n":6,"o":37.31,"t":"2026-10-07T18:15:00Z","v":348,"vw":37.31},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-07T19:15:00Z","v":100,"vw":37.46},{"c":37.52,"h":37.53,"l":37.52,"n":11,"o":37.52,"t":"2026-10-07T19:45:00Z","v":502,"vw":37.524415},{"c":37.52,"h":37.52,"l":37.52,"n":5,"o":37.52,"t":"2026-10-07T20:00:00Z","v":107,"vw":37.52},{"c":37.65,"h":37.65,"l":37.6,"n":2,"o":37.6,"t":"2026-10-07T23:45:00Z","v":200,"vw":37.625},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-10-08T10:15:00Z","v":100,"vw":37.26},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-08T11:45:00Z","v":133,"vw":37.29},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-08T12:30:00Z","v":500,"vw":37},{"c":36.725,"h":37.02,"l":36.725,"n":19,"o":37.02,"t":"2026-10-08T13:30:00Z","v":1368,"vw":36.883168},{"c":36.76,"h":36.83,"l":36.67,"n":26,"o":36.7199,"t":"2026-10-08T13:45:00Z","v":2790,"vw":36.761222},{"c":36.825,"h":36.84,"l":36.8104,"n":9,"o":36.82,"t":"2026-10-08T14:00:00Z","v":1992,"vw":36.817062},{"c":37.011,"h":37.011,"l":36.93,"n":6,"o":36.93,"t":"2026-10-08T14:15:00Z","v":1156,"vw":36.983022},{"c":36.04,"h":36.46,"l":36.01,"n":40,"o":36.46,"t":"2026-10-08T15:15:00Z","v":4320,"vw":36.222445},{"c":35.79,"h":35.79,"l":35.5481,"n":6,"o":35.57,"t":"2026-10-08T15:30:00Z","v":480,"vw":35.621457},{"c":35.49,"h":35.8452,"l":35.49,"n":10,"o":35.8452,"t":"2026-10-08T15:45:00Z","v":1125,"vw":35.643448},{"c":35.45,"h":35.6,"l":35.45,"n":4,"o":35.6,"t":"2026-10-08T16:00:00Z","v":352,"vw":35.492857},{"c":35.515,"h":35.57,"l":35.36,"n":28,"o":35.36,"t":"2026-10-08T16:15:00Z","v":7330,"vw":35.469153},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-08T16:30:00Z","v":110,"vw":35.46},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-10-08T16:45:00Z","v":360,"vw":35.25},{"c":35.22,"h":35.22,"l":35.22,"n":2,"o":35.22,"t":"2026-10-08T17:00:00Z","v":206,"vw":35.22},{"c":35.1275,"h":35.36,"l":35.1275,"n":7,"o":35.36,"t":"2026-10-08T17:15:00Z","v":2072,"vw":35.212918},{"c":35.385,"h":35.385,"l":35.37,"n":3,"o":35.37,"t":"2026-10-08T17:30:00Z","v":325,"vw":35.3775},{"c":35.715,"h":35.725,"l":35.6719,"n":7,"o":35.6799,"t":"2026-10-08T18:30:00Z","v":544,"vw":35.695185},{"c":35.725,"h":35.725,"l":35.725,"n":1,"o":35.725,"t":"2026-10-08T18:45:00Z","v":300,"vw":35.725},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-08T19:00:00Z","v":1000,"vw":35.74},{"c":35.8999,"h":35.8999,"l":35.8999,"n":1,"o":35.8999,"t":"2026-10-08T19:30:00Z","v":100,"vw":35.8999},{"c":35.98,"h":35.99,"l":35.95,"n":13,"o":35.99,"t":"2026-10-08T19:45:00Z","v":987,"vw":35.976755},{"c":35.96,"h":35.96,"l":35.96,"n":5,"o":35.96,"t":"2026-10-08T20:00:00Z","v":205,"vw":35.96},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-10-09T13:15:00Z","v":200,"vw":36.44},{"c":36.26,"h":36.46,"l":36.19,"n":21,"o":36.44,"t":"2026-10-09T13:30:00Z","v":4933,"vw":36.373711},{"c":36.31,"h":36.32,"l":36.26,"n":11,"o":36.28,"t":"2026-10-09T13:45:00Z","v":923,"vw":36.292994},{"c":36.29,"h":36.33,"l":36.29,"n":7,"o":36.33,"t":"2026-10-09T14:00:00Z","v":1108,"vw":36.318933},{"c":36.4,"h":36.4,"l":36.37,"n":4,"o":36.37,"t":"2026-10-09T14:15:00Z","v":1072,"vw":36.376079},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-09T14:45:00Z","v":100,"vw":36.35},{"c":36.31,"h":36.39,"l":36.3,"n":10,"o":36.39,"t":"2026-10-09T15:00:00Z","v":781,"vw":36.332222},{"c":36.281,"h":36.34,"l":36.281,"n":4,"o":36.31,"t":"2026-10-09T15:15:00Z","v":500,"vw":36.3104},{"c":36.31,"h":36.36,"l":36.31,"n":4,"o":36.36,"t":"2026-10-09T15:45:00Z","v":312,"vw":36.330433},{"c":36.375,"h":36.375,"l":36.375,"n":1,"o":36.375,"t":"2026-10-09T16:00:00Z","v":702,"vw":36.375},{"c":36.37,"h":36.4,"l":36.37,"n":2,"o":36.4,"t":"2026-10-09T16:30:00Z","v":356,"vw":36.391573},{"c":36.32,"h":36.32,"l":36.32,"n":4,"o":36.32,"t":"2026-10-09T17:45:00Z","v":1470,"vw":36.32},{"c":36.3,"h":36.3,"l":36.281,"n":3,"o":36.281,"t":"2026-10-09T18:15:00Z","v":766,"vw":36.290078},{"c":36.22,"h":36.22,"l":36.22,"n":2,"o":36.22,"t":"2026-10-09T18:30:00Z","v":600,"vw":36.22},{"c":36.28,"h":36.3,"l":36.28,"n":2,"o":36.3,"t":"2026-10-09T19:00:00Z","v":200,"vw":36.29},{"c":36.25,"h":36.29,"l":36.25,"n":3,"o":36.29,"t":"2026-10-09T19:15:00Z","v":750,"vw":36.255714},{"c":36.181,"h":36.25,"l":36.181,"n":12,"o":36.25,"t":"2026-10-09T19:30:00Z","v":2415,"vw":36.234222},{"c":36.14,"h":36.17,"l":36.14,"n":49,"o":36.14,"t":"2026-10-09T19:45:00Z","v":8959,"vw":36.142808},{"c":36.15,"h":36.15,"l":36.15,"n":4,"o":36.15,"t":"2026-10-09T20:00:00Z","v":104,"vw":36.15},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-12T11:00:00Z","v":400,"vw":37.19},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-12T11:15:00Z","v":272,"vw":37.13},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-12T11:30:00Z","v":1000,"vw":37.15},{"c":36.85,"h":36.86,"l":36.85,"n":7,"o":36.86,"t":"2026-10-12T13:30:00Z","v":900,"vw":36.854382},{"c":37.07,"h":37.09,"l":36.99,"n":9,"o":36.99,"t":"2026-10-12T13:45:00Z","v":2126,"vw":37.036589},{"c":37.05,"h":37.11,"l":37.05,"n":5,"o":37.11,"t":"2026-10-12T14:00:00Z","v":817,"vw":37.097431},{"c":36.9,"h":36.9,"l":36.9,"n":3,"o":36.9,"t":"2026-10-12T14:15:00Z","v":942,"vw":36.9},{"c":36.71,"h":36.71,"l":36.71,"n":9,"o":36.71,"t":"2026-10-12T14:45:00Z","v":5100,"vw":36.71},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-10-12T15:00:00Z","v":102,"vw":36.87},{"c":36.8981,"h":36.8981,"l":36.8981,"n":3,"o":36.8981,"t":"2026-10-12T15:30:00Z","v":387,"vw":36.8981},{"c":36.9,"h":36.9,"l":36.9,"n":3,"o":36.9,"t":"2026-10-12T15:45:00Z","v":206,"vw":36.9},{"c":36.97,"h":36.97,"l":36.92,"n":4,"o":36.92,"t":"2026-10-12T16:00:00Z","v":400,"vw":36.9425},{"c":36.68,"h":36.86,"l":36.68,"n":10,"o":36.86,"t":"2026-10-12T16:45:00Z","v":1246,"vw":36.747591},{"c":36.66,"h":36.685,"l":36.66,"n":4,"o":36.685,"t":"2026-10-12T17:00:00Z","v":573,"vw":36.675},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-12T17:30:00Z","v":150,"vw":36.55},{"c":36.57,"h":36.57,"l":36.57,"n":2,"o":36.57,"t":"2026-10-12T17:45:00Z","v":200,"vw":36.57},{"c":36.68,"h":36.68,"l":36.65,"n":10,"o":36.651,"t":"2026-10-12T18:00:00Z","v":7332,"vw":36.651684},{"c":36.66,"h":36.68,"l":36.66,"n":43,"o":36.679,"t":"2026-10-12T18:15:00Z","v":6100,"vw":36.674803},{"c":36.71,"h":36.71,"l":36.71,"n":2,"o":36.71,"t":"2026-10-12T19:00:00Z","v":135,"vw":36.71},{"c":36.72,"h":36.72,"l":36.72,"n":2,"o":36.72,"t":"2026-10-12T19:15:00Z","v":1500,"vw":36.72},{"c":36.74,"h":36.77,"l":36.74,"n":5,"o":36.77,"t":"2026-10-12T19:30:00Z","v":318,"vw":36.76},{"c":36.76,"h":36.8,"l":36.74,"n":8,"o":36.74,"t":"2026-10-12T19:45:00Z","v":1068,"vw":36.765602},{"c":36.79,"h":36.79,"l":36.79,"n":4,"o":36.79,"t":"2026-10-12T20:00:00Z","v":309,"vw":36.79},{"c":36.59,"h":36.59,"l":36.59,"n":1,"o":36.59,"t":"2026-10-12T21:45:00Z","v":409,"vw":36.59},{"c":36.97,"h":36.97,"l":36.97,"n":1,"o":36.97,"t":"2026-10-13T08:00:00Z","v":100,"vw":36.97},{"c":36.6574,"h":36.78,"l":36.562,"n":80,"o":36.64,"t":"2026-10-13T13:30:00Z","v":8855,"vw":36.680289},{"c":36.66,"h":36.67,"l":36.64,"n":9,"o":36.66,"t":"2026-10-13T13:45:00Z","v":702,"vw":36.662857},{"c":36.74,"h":36.74,"l":36.74,"n":4,"o":36.74,"t":"2026-10-13T14:00:00Z","v":260,"vw":36.74},{"c":36.8,"h":36.86,"l":36.74,"n":20,"o":36.84,"t":"2026-10-13T14:15:00Z","v":3041,"vw":36.835196},{"c":36.845,"h":36.87,"l":36.74,"n":58,"o":36.81,"t":"2026-10-13T14:30:00Z","v":11110,"vw":36.807158},{"c":36.72,"h":36.89,"l":36.72,"n":13,"o":36.88,"t":"2026-10-13T14:45:00Z","v":1670,"vw":36.789107},{"c":36.78,"h":36.78,"l":36.69,"n":11,"o":36.74,"t":"2026-10-13T15:00:00Z","v":2137,"vw":36.758272},{"c":36.78,"h":36.78,"l":36.75,"n":2,"o":36.75,"t":"2026-10-13T15:15:00Z","v":236,"vw":36.762712},{"c":36.62,"h":36.63,"l":36.6,"n":5,"o":36.63,"t":"2026-10-13T15:30:00Z","v":1916,"vw":36.624977},{"c":36.63,"h":36.65,"l":36.56,"n":5,"o":36.6,"t":"2026-10-13T15:45:00Z","v":1768,"vw":36.604751},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-13T16:00:00Z","v":500,"vw":36.79},{"c":36.77,"h":36.77,"l":36.77,"n":2,"o":36.77,"t":"2026-10-13T16:15:00Z","v":500,"vw":36.77},{"c":36.69,"h":36.76,"l":36.69,"n":5,"o":36.76,"t":"2026-10-13T16:45:00Z","v":1100,"vw":36.726364},{"c":36.61,"h":36.63,"l":36.61,"n":6,"o":36.63,"t":"2026-10-13T17:00:00Z","v":601,"vw":36.614016},{"c":36.49,"h":36.49,"l":36.45,"n":4,"o":36.45,"t":"2026-10-13T17:45:00Z","v":637,"vw":36.48},{"c":36.5008,"h":36.5008,"l":36.5008,"n":1,"o":36.5008,"t":"2026-10-13T18:30:00Z","v":300,"vw":36.5008},{"c":36.62,"h":36.63,"l":36.62,"n":5,"o":36.63,"t":"2026-10-13T19:30:00Z","v":298,"vw":36.624808},{"c":36.64,"h":36.64,"l":36.64,"n":22,"o":36.64,"t":"2026-10-13T19:45:00Z","v":1738,"vw":36.64},{"c":36.62,"h":36.62,"l":36.62,"n":4,"o":36.62,"t":"2026-10-13T20:00:00Z","v":226,"vw":36.62},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-13T23:00:00Z","v":100,"vw":36.62},{"c":36.19,"h":36.19,"l":36.19,"n":1,"o":36.19,"t":"2026-10-14T12:30:00Z","v":273,"vw":36.19},{"c":36.3,"h":36.3,"l":36.2,"n":2,"o":36.2,"t":"2026-10-14T12:45:00Z","v":689,"vw":36.241945},{"c":36.29,"h":36.29,"l":36.09,"n":11,"o":36.09,"t":"2026-10-14T13:30:00Z","v":1666,"vw":36.238571},{"c":36.0601,"h":36.135,"l":36.0601,"n":2,"o":36.135,"t":"2026-10-14T13:45:00Z","v":1100,"vw":36.066909},{"c":35.56,"h":35.68,"l":35.56,"n":18,"o":35.63,"t":"2026-10-14T14:00:00Z","v":2511,"vw":35.608708},{"c":35.4801,"h":35.51,"l":35.4801,"n":6,"o":35.485,"t":"2026-10-14T14:15:00Z","v":3270,"vw":35.482245},{"c":35.34,"h":35.34,"l":35.31,"n":6,"o":35.31,"t":"2026-10-14T14:30:00Z","v":712,"vw":35.314754},{"c":35.51,"h":35.51,"l":35.3,"n":14,"o":35.3,"t":"2026-10-14T14:45:00Z","v":1391,"vw":35.420202},{"c":35.45,"h":35.48,"l":35.37,"n":34,"o":35.42,"t":"2026-10-14T15:00:00Z","v":3326,"vw":35.435317},{"c":35.57,"h":35.69,"l":35.57,"n":11,"o":35.63,"t":"2026-10-14T15:15:00Z","v":1729,"vw":35.59109},{"c":35.52,"h":35.6,"l":35.52,"n":5,"o":35.6,"t":"2026-10-14T15:30:00Z","v":335,"vw":35.573333},{"c":35.45,"h":35.5,"l":35.45,"n":10,"o":35.46,"t":"2026-10-14T16:00:00Z","v":1181,"vw":35.477119},{"c":35.48,"h":35.48,"l":35.45,"n":14,"o":35.46,"t":"2026-10-14T16:15:00Z","v":1615,"vw":35.468571},{"c":35.72,"h":35.78,"l":35.72,"n":4,"o":35.78,"t":"2026-10-14T17:00:00Z","v":558,"vw":35.733977},{"c":35.56,"h":35.56,"l":35.56,"n":3,"o":35.56,"t":"2026-10-14T17:15:00Z","v":102,"vw":35.56},{"c":35.5482,"h":35.58,"l":35.5482,"n":3,"o":35.58,"t":"2026-10-14T17:30:00Z","v":303,"vw":35.5588},{"c":35.5,"h":35.511,"l":35.5,"n":2,"o":35.511,"t":"2026-10-14T17:45:00Z","v":265,"vw":35.506849},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-14T18:00:00Z","v":100,"vw":35.44},{"c":35.34,"h":35.46,"l":35.34,"n":4,"o":35.46,"t":"2026-10-14T19:00:00Z","v":326,"vw":35.42},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-14T19:15:00Z","v":100,"vw":35.54},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-14T19:30:00Z","v":100,"vw":35.48},{"c":35.44,"h":35.44,"l":35.43,"n":19,"o":35.43,"t":"2026-10-14T19:45:00Z","v":1654,"vw":35.433575},{"c":35.44,"h":35.44,"l":35.44,"n":5,"o":35.44,"t":"2026-10-14T20:00:00Z","v":283,"vw":35.44},{"c":35.32,"h":35.32,"l":35.32,"n":2,"o":35.32,"t":"2026-10-14T21:00:00Z","v":425,"vw":35.32},{"c":35.29,"h":35.29,"l":35.29,"n":2,"o":35.29,"t":"2026-10-14T21:15:00Z","v":501,"vw":35.29},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-14T23:15:00Z","v":200,"vw":35.35},{"c":34.555,"h":34.56,"l":34.555,"n":3,"o":34.56,"t":"2026-10-15T11:00:00Z","v":625,"vw":34.558333},{"c":34.21,"h":34.21,"l":34.15,"n":13,"o":34.15,"t":"2026-10-15T13:30:00Z","v":2892,"vw":34.167023},{"c":33.95,"h":34.245,"l":33.95,"n":15,"o":34.23,"t":"2026-10-15T13:45:00Z","v":1501,"vw":34.164136},{"c":34.64,"h":34.64,"l":34.165,"n":26,"o":34.165,"t":"2026-10-15T14:00:00Z","v":2313,"vw":34.569406},{"c":34.58,"h":34.67,"l":34.58,"n":3,"o":34.6299,"t":"2026-10-15T14:15:00Z","v":1421,"vw":34.648508},{"c":35,"h":35,"l":34.98,"n":4,"o":34.98,"t":"2026-10-15T15:00:00Z","v":300,"vw":34.99},{"c":35.38,"h":35.4,"l":35.35,"n":19,"o":35.4,"t":"2026-10-15T15:15:00Z","v":2107,"vw":35.394993},{"c":35.65,"h":35.65,"l":35.48,"n":3,"o":35.48,"t":"2026-10-15T15:30:00Z","v":435,"vw":35.608621},{"c":35.6,"h":35.6,"l":35.59,"n":7,"o":35.59,"t":"2026-10-15T15:45:00Z","v":1636,"vw":35.598143},{"c":35.67,"h":35.681,"l":35.67,"n":5,"o":35.681,"t":"2026-10-15T16:00:00Z","v":208,"vw":35.675608},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-15T17:00:00Z","v":100,"vw":35.53},{"c":35.765,"h":35.765,"l":35.75,"n":2,"o":35.75,"t":"2026-10-15T17:15:00Z","v":200,"vw":35.7575},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-15T17:30:00Z","v":100,"vw":35.68},{"c":35.755,"h":35.755,"l":35.73,"n":3,"o":35.73,"t":"2026-10-15T17:45:00Z","v":350,"vw":35.738013},{"c":35.57,"h":35.67,"l":35.57,"n":14,"o":35.67,"t":"2026-10-15T18:00:00Z","v":1460,"vw":35.600489},{"c":35.57,"h":35.57,"l":35.56,"n":2,"o":35.56,"t":"2026-10-15T18:15:00Z","v":246,"vw":35.564065},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-15T19:00:00Z","v":100,"vw":35.77},{"c":35.85,"h":35.9,"l":35.83,"n":11,"o":35.83,"t":"2026-10-15T19:15:00Z","v":1163,"vw":35.86171},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-15T19:30:00Z","v":100,"vw":35.85},{"c":35.79,"h":35.88,"l":35.79,"n":40,"o":35.88,"t":"2026-10-15T19:45:00Z","v":3791,"vw":35.802121},{"c":35.78,"h":35.78,"l":35.78,"n":3,"o":35.78,"t":"2026-10-15T20:00:00Z","v":331,"vw":35.78},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-15T20:45:00Z","v":418,"vw":35.8},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-15T23:00:00Z","v":141,"vw":35.76},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-15T23:15:00Z","v":100,"vw":35.76},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-16T10:30:00Z","v":902,"vw":36},{"c":35.96,"h":35.96,"l":35.94,"n":2,"o":35.94,"t":"2026-10-16T11:00:00Z","v":695,"vw":35.948489},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-16T11:30:00Z","v":100,"vw":36.25},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-16T13:30:00Z","v":313,"vw":35.86},{"c":35.91,"h":35.91,"l":35.825,"n":4,"o":35.83,"t":"2026-10-16T13:45:00Z","v":1290,"vw":35.870667},{"c":35.98,"h":35.98,"l":35.82,"n":4,"o":35.82,"t":"2026-10-16T14:00:00Z","v":205,"vw":35.9},{"c":36.12,"h":36.14,"l":36.09,"n":6,"o":36.09,"t":"2026-10-16T14:15:00Z","v":1375,"vw":36.112658},{"c":36.13,"h":36.15,"l":36.13,"n":8,"o":36.15,"t":"2026-10-16T14:30:00Z","v":462,"vw":36.136228},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-16T15:00:00Z","v":279,"vw":35.7},{"c":35.43,"h":35.45,"l":35.43,"n":3,"o":35.435,"t":"2026-10-16T16:45:00Z","v":630,"vw":35.436349},{"c":35.2,"h":35.45,"l":35.2,"n":8,"o":35.45,"t":"2026-10-16T17:00:00Z","v":1136,"vw":35.335159},{"c":35.385,"h":35.385,"l":35.17,"n":5,"o":35.17,"t":"2026-10-16T17:30:00Z","v":403,"vw":35.33125},{"c":35.2075,"h":35.2075,"l":35.2075,"n":1,"o":35.2075,"t":"2026-10-16T17:45:00Z","v":100,"vw":35.2075},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-16T18:00:00Z","v":280,"vw":35.24},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-10-16T18:15:00Z","v":629,"vw":35.26},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-16T18:30:00Z","v":402,"vw":35.1},{"c":35.01,"h":35.16,"l":35.01,"n":16,"o":35.11,"t":"2026-10-16T18:45:00Z","v":3880,"vw":35.093943},{"c":35.21,"h":35.21,"l":35.01,"n":15,"o":35.06,"t":"2026-10-16T19:00:00Z","v":1128,"vw":35.114429},{"c":35.215,"h":35.22,"l":35.08,"n":24,"o":35.09,"t":"2026-10-16T19:45:00Z","v":2718,"vw":35.131883},{"c":35.21,"h":35.21,"l":35.21,"n":2,"o":35.21,"t":"2026-10-16T20:45:00Z","v":177,"vw":35.21},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-19T08:00:00Z","v":100,"vw":35.54},{"c":35.32,"h":35.32,"l":35.32,"n":2,"o":35.32,"t":"2026-10-19T11:15:00Z","v":707,"vw":35.32},{"c":35.28,"h":35.36,"l":35.28,"n":5,"o":35.36,"t":"2026-10-19T13:30:00Z","v":877,"vw":35.294064},{"c":35,"h":35,"l":34.84,"n":43,"o":34.93,"t":"2026-10-19T14:00:00Z","v":5346,"vw":34.902845},{"c":34.91,"h":34.91,"l":34.86,"n":4,"o":34.86,"t":"2026-10-19T14:30:00Z","v":364,"vw":34.882222},{"c":35.12,"h":35.12,"l":35,"n":3,"o":35,"t":"2026-10-19T14:45:00Z","v":201,"vw":35.06},{"c":35.16,"h":35.17,"l":35.16,"n":4,"o":35.17,"t":"2026-10-19T15:00:00Z","v":342,"vw":35.165},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-19T15:15:00Z","v":100,"vw":35.15},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-19T15:30:00Z","v":100,"vw":35.09},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-19T15:45:00Z","v":100,"vw":34.92},{"c":35.05,"h":35.05,"l":34.86,"n":3,"o":34.86,"t":"2026-10-19T16:00:00Z","v":301,"vw":34.923333},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-19T16:30:00Z","v":100,"vw":35.03},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-19T17:15:00Z","v":100,"vw":35.02},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-19T18:00:00Z","v":100,"vw":35.03},{"c":34.9901,"h":34.9901,"l":34.9901,"n":1,"o":34.9901,"t":"2026-10-19T18:30:00Z","v":200,"vw":34.9901},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-10-19T18:45:00Z","v":124,"vw":35.05},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-19T19:00:00Z","v":100,"vw":34.98},{"c":35.01,"h":35.02,"l":35.01,"n":2,"o":35.02,"t":"2026-10-19T19:15:00Z","v":200,"vw":35.015},{"c":35.01,"h":35.01,"l":34.98,"n":3,"o":34.98,"t":"2026-10-19T19:30:00Z","v":215,"vw":34.995},{"c":34.91,"h":34.94,"l":34.89,"n":24,"o":34.91,"t":"2026-10-19T19:45:00Z","v":2420,"vw":34.924437},{"c":34.93,"h":34.93,"l":34.93,"n":3,"o":34.93,"t":"2026-10-19T20:00:00Z","v":169,"vw":34.93},{"c":35.85,"h":35.87,"l":35.35,"n":71,"o":35.35,"t":"2026-10-20T14:00:00Z","v":10234,"vw":35.718525},{"c":35.89,"h":35.965,"l":35.8,"n":72,"o":35.91,"t":"2026-10-20T14:15:00Z","v":11555,"vw":35.894894},{"c":35.98,"h":35.98,"l":35.91,"n":34,"o":35.91,"t":"2026-10-20T14:30:00Z","v":9150,"vw":35.944069},{"c":36.09,"h":36.14,"l":35.97,"n":12,"o":35.97,"t":"2026-10-20T14:45:00Z","v":1926,"vw":36.075707},{"c":35.54,"h":36.07,"l":35.54,"n":10,"o":36.07,"t":"2026-10-20T15:00:00Z","v":1305,"vw":35.725388},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-20T15:15:00Z","v":200,"vw":35.5},{"c":35.63,"h":35.63,"l":35.63,"n":3,"o":35.63,"t":"2026-10-20T16:00:00Z","v":375,"vw":35.63},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-20T16:30:00Z","v":118,"vw":35.65},{"c":35.77,"h":35.775,"l":35.72,"n":21,"o":35.72,"t":"2026-10-20T16:45:00Z","v":3708,"vw":35.764236},{"c":35.58,"h":35.58,"l":35.58,"n":4,"o":35.58,"t":"2026-10-20T18:30:00Z","v":228,"vw":35.58},{"c":35.535,"h":35.535,"l":35.535,"n":2,"o":35.535,"t":"2026-10-20T19:15:00Z","v":762,"vw":35.535},{"c":35.54,"h":35.6,"l":35.54,"n":36,"o":35.6,"t":"2026-10-20T19:45:00Z","v":2596,"vw":35.550778},{"c":35.57,"h":35.57,"l":35.57,"n":4,"o":35.57,"t":"2026-10-20T20:00:00Z","v":1004,"vw":35.57},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-21T13:30:00Z","v":161,"vw":35.95},{"c":36.2,"h":36.2,"l":36.0201,"n":6,"o":36.0201,"t":"2026-10-21T14:15:00Z","v":1780,"vw":36.119662},{"c":36.16,"h":36.16,"l":36.16,"n":2,"o":36.16,"t":"2026-10-21T14:30:00Z","v":185,"vw":36.16},{"c":36.39,"h":36.39,"l":36.39,"n":2,"o":36.39,"t":"2026-10-21T14:45:00Z","v":200,"vw":36.39},{"c":36.52,"h":36.52,"l":36.49,"n":2,"o":36.49,"t":"2026-10-21T15:00:00Z","v":769,"vw":36.509506},{"c":36.63,"h":36.71,"l":36.63,"n":11,"o":36.63,"t":"2026-10-21T15:30:00Z","v":1270,"vw":36.668321},{"c":36.69,"h":36.7,"l":36.69,"n":6,"o":36.7,"t":"2026-10-21T15:45:00Z","v":1300,"vw":36.693846},{"c":36.67,"h":36.67,"l":36.67,"n":1,"o":36.67,"t":"2026-10-21T16:15:00Z","v":102,"vw":36.67},{"c":36.83,"h":36.83,"l":36.58,"n":11,"o":36.58,"t":"2026-10-21T16:30:00Z","v":2131,"vw":36.709807},{"c":36.58,"h":36.64,"l":36.58,"n":4,"o":36.64,"t":"2026-10-21T17:00:00Z","v":403,"vw":36.595},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-10-21T17:15:00Z","v":216,"vw":36.65},{"c":36.767,"h":36.767,"l":36.767,"n":1,"o":36.767,"t":"2026-10-21T18:15:00Z","v":159,"vw":36.767},{"c":36.68,"h":36.68,"l":36.68,"n":2,"o":36.68,"t":"2026-10-21T18:45:00Z","v":139,"vw":36.68},{"c":36.28,"h":36.46,"l":36.28,"n":20,"o":36.46,"t":"2026-10-21T19:00:00Z","v":3051,"vw":36.362364},{"c":36.445,"h":36.479,"l":36.369,"n":6,"o":36.369,"t":"2026-10-21T19:15:00Z","v":1841,"vw":36.419798},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-10-21T19:30:00Z","v":100,"vw":36.48},{"c":36.43,"h":36.43,"l":36.415,"n":14,"o":36.415,"t":"2026-10-21T19:45:00Z","v":1410,"vw":36.423362},{"c":36.44,"h":36.44,"l":36.4,"n":5,"o":36.4,"t":"2026-10-21T20:00:00Z","v":574,"vw":36.428691},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-22T10:00:00Z","v":1500,"vw":35.15},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-22T10:45:00Z","v":500,"vw":35.1},{"c":34.99,"h":34.99,"l":34.99,"n":2,"o":34.99,"t":"2026-10-22T12:00:00Z","v":713,"vw":34.99},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-22T12:15:00Z","v":230,"vw":35.13},{"c":35.07,"h":35.07,"l":35.07,"n":3,"o":35.07,"t":"2026-10-22T13:30:00Z","v":505,"vw":35.07},{"c":35.01,"h":35.05,"l":35.01,"n":7,"o":35.05,"t":"2026-10-22T13:45:00Z","v":389,"vw":35.023333},{"c":35.15,"h":35.15,"l":35.07,"n":15,"o":35.07,"t":"2026-10-22T14:15:00Z","v":1467,"vw":35.137896},{"c":34.9,"h":35.12,"l":34.9,"n":14,"o":35.12,"t":"2026-10-22T15:00:00Z","v":1499,"vw":35.041159},{"c":34.94,"h":34.94,"l":34.9,"n":2,"o":34.9,"t":"2026-10-22T15:30:00Z","v":200,"vw":34.92},{"c":34.935,"h":34.935,"l":34.9202,"n":5,"o":34.9202,"t":"2026-10-22T15:45:00Z","v":479,"vw":34.929567},{"c":34.9577,"h":34.9577,"l":34.9577,"n":1,"o":34.9577,"t":"2026-10-22T16:15:00Z","v":1000,"vw":34.9577},{"c":34.88,"h":34.88,"l":34.88,"n":2,"o":34.88,"t":"2026-10-22T16:30:00Z","v":201,"vw":34.88},{"c":34.67,"h":34.67,"l":34.67,"n":12,"o":34.67,"t":"2026-10-22T16:45:00Z","v":1652,"vw":34.67},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-22T17:30:00Z","v":100,"vw":34.71},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-22T17:45:00Z","v":100,"vw":34.72},{"c":34.68,"h":34.74,"l":34.68,"n":12,"o":34.7,"t":"2026-10-22T18:15:00Z","v":1046,"vw":34.719115},{"c":34.74,"h":34.74,"l":34.7,"n":11,"o":34.7,"t":"2026-10-22T18:30:00Z","v":1110,"vw":34.704444},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-22T18:45:00Z","v":200,"vw":34.79},{"c":34.74,"h":34.7912,"l":34.69,"n":14,"o":34.7912,"t":"2026-10-22T19:00:00Z","v":2673,"vw":34.758702},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-22T19:15:00Z","v":130,"vw":34.79},{"c":34.76,"h":34.84,"l":34.76,"n":28,"o":34.83,"t":"2026-10-22T19:30:00Z","v":1907,"vw":34.796875},{"c":34.79,"h":34.81,"l":34.7,"n":26,"o":34.7,"t":"2026-10-22T19:45:00Z","v":2193,"vw":34.759149},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-22T20:00:00Z","v":179,"vw":34.83},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-22T22:00:00Z","v":258,"vw":34.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7170522161136266,"strike":42.31791135545493,"iv":0.7229105391917783,"gamma":0.0397350600296981,"theta":-0.035212597804858733,"vega":0.02730772886169829,"rho":0.004782637181810093,"breakevenPct":23.557173619203457},{"delta":0.25,"premium":0.8296464837116571,"strike":39.90707032576686,"iv":0.6206310683834971,"gamma":0.05251409178718344,"theta":-0.034540409305177294,"vega":0.030995522759674002,"rho":0.006021903868518721,"breakevenPct":16.958704592243812},{"delta":0.3,"premium":0.9397549928154775,"strike":38.352450071845226,"iv":0.5480118948673545,"gamma":0.06508641337025746,"theta":-0.03354327209590974,"vega":0.033873822455938,"rho":0.007263805447190493,"breakevenPct":12.811384050131222},{"delta":0.35,"premium":1.1129550419684586,"strike":37.386866480140185,"iv":0.5266815456643944,"gamma":0.07242490016262693,"theta":-0.03457899347338874,"vega":0.035767391105580144,"rho":0.008518152565674354,"breakevenPct":10.53638105687237},{"delta":0.4,"premium":1.3298772169167805,"strike":36.62892223738063,"iv":0.5223031377899044,"gamma":0.07636166439290587,"theta":-0.03593083219645293,"vega":0.037093724420190995,"rho":0.009725222557811173,"breakevenPct":8.98305901319957},{"delta":0.45,"premium":1.5713595360824741,"strike":35.949742268041234,"iv":0.5217849226804124,"gamma":0.07853518041237113,"theta":-0.03702512886597938,"vega":0.03811507731958763,"rho":0.010884040479005768,"breakevenPct":7.726390479826904},{"delta":0.5,"premium":1.845199742268041,"strike":35.30541237113402,"iv":0.5215916237113402,"gamma":0.07898621134020618,"theta":-0.03734729381443299,"vega":0.03830837628865979,"rho":0.012021483220841664,"breakevenPct":6.662681921912329},{"delta":0.55,"premium":2.160686777920411,"strike":34.662387676508345,"iv":0.5256526315789474,"gamma":0.07774826700898588,"theta":-0.0375,"vega":0.03799486521181001,"rho":0.013131317500033003,"breakevenPct":5.7222924330426554},{"delta":0.6,"premium":2.5137034659820277,"strike":34.02053915275995,"iv":0.5335473684210527,"gamma":0.07498831835686778,"theta":-0.0375,"vega":0.03722464698331194,"rho":0.014216272670301297,"breakevenPct":4.893030774452993},{"delta":0.65,"premium":2.940521978021978,"strike":33.33516483516483,"iv":0.5421769230769231,"gamma":0.0705120879120879,"theta":-0.03656923076923077,"vega":0.035537912087912085,"rho":0.015250707001329822,"breakevenPct":4.150694266973337},{"delta":0.7,"premium":3.4244257274119443,"strike":32.60796324655436,"iv":0.5522021439509954,"gamma":0.06504609494640123,"theta":-0.03515911179173048,"vega":0.033367075038284844,"rho":0.016243030981542384,"breakevenPct":3.4521647257143586},{"delta":0.75,"premium":4.008461538461538,"strike":31.801923076923078,"iv":0.5670432692307692,"gamma":0.05807865384615385,"theta":-0.033303846153846156,"vega":0.030586923076923078,"rho":0.017161845156708433,"breakevenPct":2.8147706442280165},{"delta":0.8,"premium":4.761759425493718,"strike":30.850987432675044,"iv":0.5893886894075404,"gamma":0.04906319569120286,"theta":-0.03088043087971274,"vega":0.026954937163375218,"rho":0.017958538613945193,"breakevenPct":2.2473352229938595},{"delta":0.85,"premium":5.503347280334726,"strike":29.89121338912134,"iv":0.5886774058577404,"gamma":0.041107949790795004,"theta":-0.026167364016736402,"vega":0.02243891213389122,"rho":0.018766680159416807,"breakevenPct":1.620903443744093},{"delta":0.9,"premium":7.009324324324324,"strike":28.224324324324325,"iv":0.6438897297297298,"gamma":0.02813756756756756,"theta":-0.022021621621621617,"vega":0.016887027027027025,"rho":0.018992588906753354,"breakevenPct":1.1589108488333413}],"put":[{"delta":0.15,"premium":0.6890987188206347,"strike":28.281974376412695,"iv":0.8188255028041754,"gamma":0.029254576517766497,"theta":-0.031712686920203396,"vega":0.02273120596991493,"rho":-0.00475065437929635,"breakevenPct":20.778421884605056},{"delta":0.2,"premium":0.8009493690224937,"strike":30.345991586966583,"iv":0.6725172591616323,"gamma":0.04279625887247319,"theta":-0.030996904853535723,"vega":0.027275784388384704,"rho":-0.006255132596719763,"breakevenPct":15.173579621176886},{"delta":0.25,"premium":0.934152134781176,"strike":31.673217078249408,"iv":0.5909607622662857,"gamma":0.05521184466242459,"theta":-0.030666984783895575,"vega":0.030940603660388033,"rho":-0.007772615506294356,"breakevenPct":11.745435132161264},{"delta":0.3,"premium":1.0847546795270508,"strike":32.62716959729743,"iv":0.5433084584741956,"gamma":0.06610212295160155,"theta":-0.030927974172118143,"vega":0.03359589126336691,"rho":-0.00930433927935592,"breakevenPct":9.438946546740212},{"delta":0.35,"premium":1.292361111111111,"strike":33.379629629629626,"iv":0.5219898148148148,"gamma":0.07321944444444445,"theta":-0.031669444444444445,"vega":0.035587037037037035,"rho":-0.010856144138493633,"breakevenPct":7.874623834285037},{"delta":0.4,"premium":1.542329192546584,"strike":34.03850931677019,"iv":0.5151802484472049,"gamma":0.07766559006211181,"theta":-0.0326,"vega":0.03724621118012422,"rho":-0.012421656271345057,"breakevenPct":6.700602571852984},{"delta":0.45,"premium":1.8218322981366462,"strike":34.659627329192546,"iv":0.5084100621118013,"gamma":0.08033639751552794,"theta":-0.0326,"vega":0.03799155279503105,"rho":-0.014004468488013802,"breakevenPct":5.7197960635776575},{"delta":0.5,"premium":2.1579663212435234,"strike":35.29274611398964,"iv":0.508798445595855,"gamma":0.08098031088082902,"theta":-0.03271709844559585,"vega":0.038312176165803104,"rho":-0.015625052659740755,"breakevenPct":4.867126635813625},{"delta":0.55,"premium":2.5627590673575136,"strike":35.94041450777202,"iv":0.5178658031088084,"gamma":0.07916683937823835,"theta":-0.03297616580310881,"vega":0.038117875647668394,"rho":-0.017291431148662176,"breakevenPct":4.169809243713728},{"delta":0.6,"premium":2.9234820322180917,"strike":36.56257744733581,"iv":0.507954770755886,"gamma":0.07843742255266418,"theta":-0.03108723667905824,"vega":0.03708736059479554,"rho":-0.018928573873091825,"breakevenPct":3.419192032392413},{"delta":0.65,"premium":3.317916666666667,"strike":37.204166666666666,"iv":0.49855875,"gamma":0.07679541666666666,"theta":-0.028905833333333332,"vega":0.03566708333333333,"rho":-0.020590694440824227,"breakevenPct":2.709589434395624},{"delta":0.7,"premium":3.804027777777777,"strike":37.89861111111111,"iv":0.49501708333333333,"gamma":0.07269819444444445,"theta":-0.026544722222222226,"vega":0.03351430555555556,"rho":-0.022319909159822817,"breakevenPct":2.1114460713943872},{"delta":0.75,"premium":4.4061797752809,"strike":38.68539325842697,"iv":0.49360898876404496,"gamma":0.06647977528089888,"theta":-0.023595505617977526,"vega":0.03052696629213483,"rho":-0.024136258873022974,"breakevenPct":1.581356637536405},{"delta":0.8,"premium":5.187214137214139,"strike":39.63201663201664,"iv":0.49806652806652807,"gamma":0.05808544698544697,"theta":-0.020377546777546773,"vega":0.02689833679833679,"rho":-0.026089874431306895,"breakevenPct":1.105935989656913},{"delta":0.85,"premium":6.316573033707866,"strike":40.907303370786515,"iv":0.5138744382022472,"gamma":0.0469879213483146,"theta":-0.016750280898876403,"vega":0.022505898876404494,"rho":-0.028313877168273497,"breakevenPct":0.6869642920509482},{"delta":0.9,"premium":8.460615384615386,"strike":43.17846153846154,"iv":0.5615021538461538,"gamma":0.03223292307692307,"theta":-0.012707692307692302,"vega":0.016850461538461536,"rho":-0.03133436285687788,"breakevenPct":0.32200357781752087}]},"raw":{"call":[{"delta":0.2,"premium":0.7170522161136266,"strike":42.31791135545493,"iv":0.7229105391917783,"gamma":0.0397350600296981,"theta":-0.035212597804858733,"vega":0.02730772886169829,"rho":0.004782637181810093,"breakevenPct":23.557173619203457},{"delta":0.25,"premium":0.8296464837116571,"strike":39.90707032576686,"iv":0.6206310683834971,"gamma":0.05251409178718344,"theta":-0.034540409305177294,"vega":0.030995522759674002,"rho":0.006021903868518721,"breakevenPct":16.958704592243812},{"delta":0.3,"premium":0.9397549928154775,"strike":38.352450071845226,"iv":0.5480118948673545,"gamma":0.06508641337025746,"theta":-0.03354327209590974,"vega":0.033873822455938,"rho":0.007263805447190493,"breakevenPct":12.811384050131222},{"delta":0.35,"premium":1.1129550419684586,"strike":37.386866480140185,"iv":0.5266815456643944,"gamma":0.07242490016262693,"theta":-0.03457899347338874,"vega":0.035767391105580144,"rho":0.008518152565674354,"breakevenPct":10.53638105687237},{"delta":0.4,"premium":1.3298772169167805,"strike":36.62892223738063,"iv":0.5223031377899044,"gamma":0.07636166439290587,"theta":-0.03593083219645293,"vega":0.037093724420190995,"rho":0.009725222557811173,"breakevenPct":8.98305901319957},{"delta":0.45,"premium":1.5713595360824741,"strike":35.949742268041234,"iv":0.5217849226804124,"gamma":0.07853518041237113,"theta":-0.03702512886597938,"vega":0.03811507731958763,"rho":0.010884040479005768,"breakevenPct":7.726390479826904},{"delta":0.5,"premium":1.845199742268041,"strike":35.30541237113402,"iv":0.5215916237113402,"gamma":0.07898621134020618,"theta":-0.03734729381443299,"vega":0.03830837628865979,"rho":0.012021483220841664,"breakevenPct":6.662681921912329},{"delta":0.55,"premium":2.160686777920411,"strike":34.662387676508345,"iv":0.5256526315789474,"gamma":0.07774826700898588,"theta":-0.0375,"vega":0.03799486521181001,"rho":0.013131317500033003,"breakevenPct":5.7222924330426554},{"delta":0.6,"premium":2.5137034659820277,"strike":34.02053915275995,"iv":0.5335473684210527,"gamma":0.07498831835686778,"theta":-0.0375,"vega":0.03722464698331194,"rho":0.014216272670301297,"breakevenPct":4.893030774452993},{"delta":0.65,"premium":2.940521978021978,"strike":33.33516483516483,"iv":0.5421769230769231,"gamma":0.0705120879120879,"theta":-0.03656923076923077,"vega":0.035537912087912085,"rho":0.015250707001329822,"breakevenPct":4.150694266973337},{"delta":0.7,"premium":3.4244257274119443,"strike":32.60796324655436,"iv":0.5522021439509954,"gamma":0.06504609494640123,"theta":-0.03515911179173048,"vega":0.033367075038284844,"rho":0.016243030981542384,"breakevenPct":3.4521647257143586},{"delta":0.75,"premium":4.008461538461538,"strike":31.801923076923078,"iv":0.5670432692307692,"gamma":0.05807865384615385,"theta":-0.033303846153846156,"vega":0.030586923076923078,"rho":0.017161845156708433,"breakevenPct":2.8147706442280165},{"delta":0.8,"premium":4.761759425493718,"strike":30.850987432675044,"iv":0.5893886894075404,"gamma":0.04906319569120286,"theta":-0.03088043087971274,"vega":0.026954937163375218,"rho":0.017958538613945193,"breakevenPct":2.2473352229938595},{"delta":0.85,"premium":5.503347280334726,"strike":29.89121338912134,"iv":0.5886774058577404,"gamma":0.041107949790795004,"theta":-0.026167364016736402,"vega":0.02243891213389122,"rho":0.018766680159416807,"breakevenPct":1.620903443744093},{"delta":0.9,"premium":7.009324324324324,"strike":28.224324324324325,"iv":0.6438897297297298,"gamma":0.02813756756756756,"theta":-0.022021621621621617,"vega":0.016887027027027025,"rho":0.018992588906753354,"breakevenPct":1.1589108488333413}],"put":[{"delta":0.15,"premium":0.6890987188206347,"strike":28.281974376412695,"iv":0.8188255028041754,"gamma":0.029254576517766497,"theta":-0.031712686920203396,"vega":0.02273120596991493,"rho":-0.00475065437929635,"breakevenPct":20.778421884605056},{"delta":0.2,"premium":0.8009493690224937,"strike":30.345991586966583,"iv":0.6725172591616323,"gamma":0.04279625887247319,"theta":-0.030996904853535723,"vega":0.027275784388384704,"rho":-0.006255132596719763,"breakevenPct":15.173579621176886},{"delta":0.25,"premium":0.934152134781176,"strike":31.673217078249408,"iv":0.5909607622662857,"gamma":0.05521184466242459,"theta":-0.030666984783895575,"vega":0.030940603660388033,"rho":-0.007772615506294356,"breakevenPct":11.745435132161264},{"delta":0.3,"premium":1.0847546795270508,"strike":32.62716959729743,"iv":0.5433084584741956,"gamma":0.06610212295160155,"theta":-0.030927974172118143,"vega":0.03359589126336691,"rho":-0.00930433927935592,"breakevenPct":9.438946546740212},{"delta":0.35,"premium":1.292361111111111,"strike":33.379629629629626,"iv":0.5219898148148148,"gamma":0.07321944444444445,"theta":-0.031669444444444445,"vega":0.035587037037037035,"rho":-0.010856144138493633,"breakevenPct":7.874623834285037},{"delta":0.4,"premium":1.542329192546584,"strike":34.03850931677019,"iv":0.5151802484472049,"gamma":0.07766559006211181,"theta":-0.0326,"vega":0.03724621118012422,"rho":-0.012421656271345057,"breakevenPct":6.700602571852984},{"delta":0.45,"premium":1.8218322981366462,"strike":34.659627329192546,"iv":0.5084100621118013,"gamma":0.08033639751552794,"theta":-0.0326,"vega":0.03799155279503105,"rho":-0.014004468488013802,"breakevenPct":5.7197960635776575},{"delta":0.5,"premium":2.1579663212435234,"strike":35.29274611398964,"iv":0.508798445595855,"gamma":0.08098031088082902,"theta":-0.03271709844559585,"vega":0.038312176165803104,"rho":-0.015625052659740755,"breakevenPct":4.867126635813625},{"delta":0.55,"premium":2.5627590673575136,"strike":35.94041450777202,"iv":0.5178658031088084,"gamma":0.07916683937823835,"theta":-0.03297616580310881,"vega":0.038117875647668394,"rho":-0.017291431148662176,"breakevenPct":4.169809243713728},{"delta":0.6,"premium":2.9234820322180917,"strike":36.56257744733581,"iv":0.507954770755886,"gamma":0.07843742255266418,"theta":-0.03108723667905824,"vega":0.03708736059479554,"rho":-0.018928573873091825,"breakevenPct":3.419192032392413},{"delta":0.65,"premium":3.317916666666667,"strike":37.204166666666666,"iv":0.49855875,"gamma":0.07679541666666666,"theta":-0.028905833333333332,"vega":0.03566708333333333,"rho":-0.020590694440824227,"breakevenPct":2.709589434395624},{"delta":0.7,"premium":3.804027777777777,"strike":37.89861111111111,"iv":0.49501708333333333,"gamma":0.07269819444444445,"theta":-0.026544722222222226,"vega":0.03351430555555556,"rho":-0.022319909159822817,"breakevenPct":2.1114460713943872},{"delta":0.75,"premium":4.4061797752809,"strike":38.68539325842697,"iv":0.49360898876404496,"gamma":0.06647977528089888,"theta":-0.023595505617977526,"vega":0.03052696629213483,"rho":-0.024136258873022974,"breakevenPct":1.581356637536405},{"delta":0.8,"premium":5.187214137214139,"strike":39.63201663201664,"iv":0.49806652806652807,"gamma":0.05808544698544697,"theta":-0.020377546777546773,"vega":0.02689833679833679,"rho":-0.026089874431306895,"breakevenPct":1.105935989656913},{"delta":0.85,"premium":6.316573033707866,"strike":40.907303370786515,"iv":0.5138744382022472,"gamma":0.0469879213483146,"theta":-0.016750280898876403,"vega":0.022505898876404494,"rho":-0.028313877168273497,"breakevenPct":0.6869642920509482},{"delta":0.9,"premium":8.460615384615386,"strike":43.17846153846154,"iv":0.5615021538461538,"gamma":0.03223292307692307,"theta":-0.012707692307692302,"vega":0.016850461538461536,"rho":-0.03133436285687788,"breakevenPct":0.32200357781752087}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}