{"symbol":"PINK","url":"https://intraalpha.com/companies/PINK","capturedAt":"2026-10-22T23:22:54.234Z","state":"ready","quote":{"symbol":"PINK","last_price":39.8756,"prev_close":39.3211,"regular_close":39.8756,"change":0.5545,"change_pct":1.4102,"regular_change":0.5545,"regular_change_pct":1.4102,"extended_change":0,"extended_change_pct":0,"bid":36,"ask":52.92,"bid_size":100,"ask_size":100,"volume":37914,"vwap":39.77162,"open":39.89,"high":39.9199,"low":39.6,"close":39.8756,"trade_count":227,"last_trade_at":"2026-10-22T22:30:00.003418712Z","last_quote_at":"2026-10-22T20:00:06.086634838Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:53.417831705-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":349000000,"net_expense_ratio":0.0051,"portfolio_turnover":1.71,"dividend_yield":0.0078,"inception_date":"2021-10-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:53.870599+00:00"},"optionObservedAt":"2026-10-22T19:59:00.681Z","bars":[{"c":38.59,"h":38.59,"l":38.45,"n":6,"o":38.45,"t":"2026-10-15T13:30:00Z","v":440,"vw":38.496667},{"c":38.538,"h":38.65,"l":38.538,"n":14,"o":38.65,"t":"2026-10-15T13:35:00Z","v":1153,"vw":38.581177},{"c":38.57,"h":38.57,"l":38.46,"n":14,"o":38.46,"t":"2026-10-15T13:40:00Z","v":1338,"vw":38.511447},{"c":38.67,"h":38.67,"l":38.59,"n":7,"o":38.63,"t":"2026-10-15T13:50:00Z","v":701,"vw":38.63},{"c":38.67,"h":38.67,"l":38.67,"n":6,"o":38.67,"t":"2026-10-15T13:55:00Z","v":229,"vw":38.67},{"c":38.74,"h":38.74,"l":38.74,"n":3,"o":38.74,"t":"2026-10-15T14:00:00Z","v":200,"vw":38.74},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-15T14:15:00Z","v":425,"vw":38.86},{"c":38.81,"h":38.81,"l":38.81,"n":5,"o":38.81,"t":"2026-10-15T14:20:00Z","v":106,"vw":38.81},{"c":38.77,"h":38.77,"l":38.74,"n":9,"o":38.74,"t":"2026-10-15T14:25:00Z","v":379,"vw":38.752346},{"c":38.755,"h":38.755,"l":38.755,"n":7,"o":38.755,"t":"2026-10-15T14:30:00Z","v":483,"vw":38.755},{"c":38.76,"h":38.76,"l":38.74,"n":9,"o":38.74,"t":"2026-10-15T14:35:00Z","v":523,"vw":38.745525},{"c":38.825,"h":38.825,"l":38.79,"n":4,"o":38.79,"t":"2026-10-15T14:40:00Z","v":368,"vw":38.8075},{"c":38.86,"h":38.86,"l":38.81,"n":5,"o":38.81,"t":"2026-10-15T14:45:00Z","v":284,"vw":38.832321},{"c":38.84,"h":38.85,"l":38.82,"n":11,"o":38.85,"t":"2026-10-15T14:50:00Z","v":723,"vw":38.836},{"c":38.89,"h":38.89,"l":38.89,"n":3,"o":38.89,"t":"2026-10-15T15:00:00Z","v":300,"vw":38.89},{"c":38.93,"h":38.94,"l":38.8924,"n":4,"o":38.8924,"t":"2026-10-15T15:05:00Z","v":2218,"vw":38.896308},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-15T15:10:00Z","v":112,"vw":38.92},{"c":38.905,"h":38.905,"l":38.905,"n":1,"o":38.905,"t":"2026-10-15T15:20:00Z","v":600,"vw":38.905},{"c":38.92,"h":38.95,"l":38.9,"n":6,"o":38.9,"t":"2026-10-15T15:30:00Z","v":500,"vw":38.92375},{"c":38.9,"h":38.93,"l":38.9,"n":2,"o":38.93,"t":"2026-10-15T15:50:00Z","v":400,"vw":38.915},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-15T15:55:00Z","v":1009,"vw":38.86},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-15T16:00:00Z","v":100,"vw":38.88},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-15T16:05:00Z","v":100,"vw":38.89},{"c":38.9199,"h":38.9199,"l":38.9199,"n":2,"o":38.9199,"t":"2026-10-15T16:15:00Z","v":259,"vw":38.9199},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-15T16:20:00Z","v":100,"vw":38.87},{"c":38.8778,"h":38.8778,"l":38.8778,"n":2,"o":38.8778,"t":"2026-10-15T16:30:00Z","v":347,"vw":38.8778},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-15T16:35:00Z","v":300,"vw":38.92},{"c":38.905,"h":38.905,"l":38.905,"n":2,"o":38.905,"t":"2026-10-15T16:45:00Z","v":190,"vw":38.905},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-15T16:55:00Z","v":100,"vw":38.85},{"c":38.84,"h":38.84,"l":38.84,"n":21,"o":38.84,"t":"2026-10-15T17:05:00Z","v":504,"vw":38.84},{"c":38.84,"h":38.87,"l":38.84,"n":15,"o":38.87,"t":"2026-10-15T17:10:00Z","v":711,"vw":38.855},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-15T17:20:00Z","v":345,"vw":38.84},{"c":38.83,"h":38.83,"l":38.83,"n":2,"o":38.83,"t":"2026-10-15T17:30:00Z","v":120,"vw":38.83},{"c":38.84,"h":38.84,"l":38.84,"n":5,"o":38.84,"t":"2026-10-15T17:35:00Z","v":401,"vw":38.84},{"c":38.84,"h":38.84,"l":38.84,"n":3,"o":38.84,"t":"2026-10-15T17:40:00Z","v":137,"vw":38.84},{"c":38.86,"h":38.86,"l":38.86,"n":8,"o":38.86,"t":"2026-10-15T17:50:00Z","v":252,"vw":38.86},{"c":38.815,"h":38.82,"l":38.815,"n":17,"o":38.82,"t":"2026-10-15T18:10:00Z","v":804,"vw":38.817717},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-10-15T18:15:00Z","v":126,"vw":38.82},{"c":38.805,"h":38.805,"l":38.8,"n":2,"o":38.8,"t":"2026-10-15T18:30:00Z","v":237,"vw":38.80289},{"c":38.79,"h":38.8,"l":38.79,"n":5,"o":38.8,"t":"2026-10-15T18:35:00Z","v":745,"vw":38.792833},{"c":38.86,"h":38.86,"l":38.859,"n":5,"o":38.86,"t":"2026-10-15T18:50:00Z","v":334,"vw":38.859667},{"c":38.83,"h":38.83,"l":38.81,"n":4,"o":38.81,"t":"2026-10-15T19:00:00Z","v":1300,"vw":38.813846},{"c":38.86,"h":38.86,"l":38.8454,"n":7,"o":38.8454,"t":"2026-10-15T19:05:00Z","v":635,"vw":38.857251},{"c":38.915,"h":38.915,"l":38.915,"n":1,"o":38.915,"t":"2026-10-15T19:15:00Z","v":131,"vw":38.915},{"c":38.92,"h":38.93,"l":38.92,"n":5,"o":38.93,"t":"2026-10-15T19:20:00Z","v":357,"vw":38.925},{"c":38.96,"h":38.96,"l":38.96,"n":2,"o":38.96,"t":"2026-10-15T19:30:00Z","v":101,"vw":38.96},{"c":38.98,"h":38.98,"l":38.98,"n":3,"o":38.98,"t":"2026-10-15T19:35:00Z","v":169,"vw":38.98},{"c":38.955,"h":38.955,"l":38.955,"n":3,"o":38.955,"t":"2026-10-15T19:40:00Z","v":1520,"vw":38.955},{"c":38.925,"h":38.925,"l":38.925,"n":4,"o":38.925,"t":"2026-10-15T19:45:00Z","v":1345,"vw":38.925},{"c":38.83,"h":38.85,"l":38.83,"n":16,"o":38.84,"t":"2026-10-15T19:50:00Z","v":975,"vw":38.840274},{"c":38.77,"h":38.795,"l":38.77,"n":10,"o":38.795,"t":"2026-10-15T19:55:00Z","v":4667,"vw":38.79324},{"c":38.85,"h":38.85,"l":38.85,"n":5,"o":38.85,"t":"2026-10-15T20:00:00Z","v":118,"vw":38.85},{"c":38.745,"h":38.745,"l":38.745,"n":8,"o":38.745,"t":"2026-10-16T13:30:00Z","v":1200,"vw":38.745},{"c":38.625,"h":38.6987,"l":38.605,"n":12,"o":38.67,"t":"2026-10-16T13:35:00Z","v":1404,"vw":38.643756},{"c":38.64,"h":38.64,"l":38.64,"n":3,"o":38.64,"t":"2026-10-16T13:40:00Z","v":158,"vw":38.64},{"c":38.49,"h":38.54,"l":38.49,"n":11,"o":38.54,"t":"2026-10-16T13:45:00Z","v":1921,"vw":38.493242},{"c":38.55,"h":38.55,"l":38.505,"n":6,"o":38.505,"t":"2026-10-16T13:50:00Z","v":546,"vw":38.524254},{"c":38.65,"h":38.6699,"l":38.6317,"n":13,"o":38.6317,"t":"2026-10-16T14:00:00Z","v":2151,"vw":38.639797},{"c":38.6599,"h":38.6599,"l":38.61,"n":2,"o":38.61,"t":"2026-10-16T14:05:00Z","v":1000,"vw":38.61499},{"c":38.57,"h":38.57,"l":38.57,"n":1,"o":38.57,"t":"2026-10-16T14:15:00Z","v":400,"vw":38.57},{"c":38.58,"h":38.58,"l":38.56,"n":5,"o":38.56,"t":"2026-10-16T14:20:00Z","v":572,"vw":38.566014},{"c":38.53,"h":38.61,"l":38.53,"n":13,"o":38.61,"t":"2026-10-16T14:25:00Z","v":694,"vw":38.558169},{"c":38.527,"h":38.527,"l":38.527,"n":1,"o":38.527,"t":"2026-10-16T14:30:00Z","v":259,"vw":38.527},{"c":38.624,"h":38.63,"l":38.624,"n":4,"o":38.63,"t":"2026-10-16T14:55:00Z","v":726,"vw":38.627371},{"c":38.575,"h":38.6299,"l":38.575,"n":4,"o":38.6218,"t":"2026-10-16T15:00:00Z","v":550,"vw":38.613297},{"c":38.56,"h":38.57,"l":38.56,"n":5,"o":38.57,"t":"2026-10-16T15:05:00Z","v":785,"vw":38.568701},{"c":38.515,"h":38.54,"l":38.515,"n":4,"o":38.54,"t":"2026-10-16T15:15:00Z","v":361,"vw":38.523333},{"c":38.44,"h":38.44,"l":38.4075,"n":6,"o":38.4075,"t":"2026-10-16T15:25:00Z","v":217,"vw":38.42375},{"c":38.3737,"h":38.3737,"l":38.3737,"n":1,"o":38.3737,"t":"2026-10-16T15:30:00Z","v":300,"vw":38.3737},{"c":38.47,"h":38.48,"l":38.47,"n":5,"o":38.48,"t":"2026-10-16T15:35:00Z","v":611,"vw":38.473509},{"c":38.41,"h":38.45,"l":38.41,"n":5,"o":38.45,"t":"2026-10-16T15:40:00Z","v":520,"vw":38.428112},{"c":38.43,"h":38.46,"l":38.43,"n":5,"o":38.46,"t":"2026-10-16T15:45:00Z","v":602,"vw":38.436},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-16T15:50:00Z","v":300,"vw":38.35},{"c":38.38,"h":38.39,"l":38.35,"n":15,"o":38.375,"t":"2026-10-16T15:55:00Z","v":7541,"vw":38.387945},{"c":38.36,"h":38.36,"l":38.36,"n":5,"o":38.36,"t":"2026-10-16T16:10:00Z","v":437,"vw":38.36},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-16T16:20:00Z","v":275,"vw":38.35},{"c":38.3799,"h":38.3799,"l":38.34,"n":4,"o":38.34,"t":"2026-10-16T16:35:00Z","v":5143,"vw":38.378866},{"c":38.3607,"h":38.3607,"l":38.3607,"n":1,"o":38.3607,"t":"2026-10-16T16:40:00Z","v":211,"vw":38.3607},{"c":38.32,"h":38.3301,"l":38.32,"n":4,"o":38.3301,"t":"2026-10-16T16:45:00Z","v":627,"vw":38.325739},{"c":38.3173,"h":38.3173,"l":38.3173,"n":1,"o":38.3173,"t":"2026-10-16T16:55:00Z","v":259,"vw":38.3173},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-16T17:05:00Z","v":401,"vw":38.3},{"c":38.21,"h":38.21,"l":38.21,"n":3,"o":38.21,"t":"2026-10-16T17:15:00Z","v":500,"vw":38.21},{"c":38.235,"h":38.235,"l":38.235,"n":1,"o":38.235,"t":"2026-10-16T17:35:00Z","v":201,"vw":38.235},{"c":38.26,"h":38.26,"l":38.26,"n":3,"o":38.26,"t":"2026-10-16T17:45:00Z","v":527,"vw":38.26},{"c":38.16,"h":38.16,"l":38.16,"n":5,"o":38.16,"t":"2026-10-16T17:55:00Z","v":1757,"vw":38.16},{"c":38.14,"h":38.14,"l":38.14,"n":2,"o":38.14,"t":"2026-10-16T18:20:00Z","v":126,"vw":38.14},{"c":38.23,"h":38.23,"l":38.23,"n":1,"o":38.23,"t":"2026-10-16T18:40:00Z","v":543,"vw":38.23},{"c":38.165,"h":38.165,"l":38.165,"n":1,"o":38.165,"t":"2026-10-16T18:50:00Z","v":236,"vw":38.165},{"c":38.14,"h":38.14,"l":38.12,"n":19,"o":38.12,"t":"2026-10-16T19:05:00Z","v":2042,"vw":38.122406},{"c":38.16,"h":38.17,"l":38.15,"n":7,"o":38.15,"t":"2026-10-16T19:10:00Z","v":1942,"vw":38.159199},{"c":38.17,"h":38.17,"l":38.17,"n":3,"o":38.17,"t":"2026-10-16T19:15:00Z","v":1686,"vw":38.17},{"c":38.1,"h":38.1,"l":38.1,"n":5,"o":38.1,"t":"2026-10-16T19:30:00Z","v":1677,"vw":38.1},{"c":38.14,"h":38.14,"l":38.14,"n":3,"o":38.14,"t":"2026-10-16T19:35:00Z","v":238,"vw":38.14},{"c":38.092,"h":38.092,"l":38.092,"n":3,"o":38.092,"t":"2026-10-16T19:40:00Z","v":2734,"vw":38.092},{"c":38.1281,"h":38.1281,"l":38.1281,"n":1,"o":38.1281,"t":"2026-10-16T19:45:00Z","v":175,"vw":38.1281},{"c":38.08,"h":38.08,"l":38.08,"n":3,"o":38.08,"t":"2026-10-16T19:50:00Z","v":106,"vw":38.08},{"c":38.17,"h":38.17,"l":38.17,"n":4,"o":38.17,"t":"2026-10-16T19:55:00Z","v":149,"vw":38.17},{"c":38.12,"h":38.12,"l":38.12,"n":4,"o":38.12,"t":"2026-10-16T20:00:00Z","v":226,"vw":38.12},{"c":38.19,"h":38.19,"l":38.19,"n":4,"o":38.19,"t":"2026-10-19T13:30:00Z","v":177,"vw":38.19},{"c":38.3586,"h":38.45,"l":38.3586,"n":7,"o":38.45,"t":"2026-10-19T13:40:00Z","v":600,"vw":38.4043},{"c":38.43,"h":38.4308,"l":38.3594,"n":5,"o":38.4308,"t":"2026-10-19T14:05:00Z","v":750,"vw":38.410853},{"c":38.475,"h":38.475,"l":38.475,"n":2,"o":38.475,"t":"2026-10-19T14:10:00Z","v":360,"vw":38.475},{"c":38.423,"h":38.51,"l":38.423,"n":4,"o":38.51,"t":"2026-10-19T14:15:00Z","v":264,"vw":38.467667},{"c":38.4774,"h":38.4774,"l":38.4774,"n":2,"o":38.4774,"t":"2026-10-19T14:20:00Z","v":153,"vw":38.4774},{"c":38.4299,"h":38.4299,"l":38.4299,"n":1,"o":38.4299,"t":"2026-10-19T14:50:00Z","v":300,"vw":38.4299},{"c":38.42,"h":38.42,"l":38.415,"n":3,"o":38.415,"t":"2026-10-19T14:55:00Z","v":4250,"vw":38.418529},{"c":38.43,"h":38.43,"l":38.425,"n":5,"o":38.425,"t":"2026-10-19T15:00:00Z","v":502,"vw":38.427012},{"c":38.43,"h":38.43,"l":38.4145,"n":7,"o":38.4145,"t":"2026-10-19T15:05:00Z","v":487,"vw":38.424609},{"c":38.45,"h":38.45,"l":38.425,"n":6,"o":38.425,"t":"2026-10-19T15:15:00Z","v":550,"vw":38.432716},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-19T15:25:00Z","v":5008,"vw":38.5},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-19T15:35:00Z","v":108,"vw":38.48},{"c":38.505,"h":38.505,"l":38.505,"n":2,"o":38.505,"t":"2026-10-19T15:45:00Z","v":110,"vw":38.505},{"c":38.49,"h":38.49,"l":38.47,"n":5,"o":38.47,"t":"2026-10-19T15:50:00Z","v":370,"vw":38.477168},{"c":38.5299,"h":38.5299,"l":38.5299,"n":1,"o":38.5299,"t":"2026-10-19T15:55:00Z","v":267,"vw":38.5299},{"c":38.48,"h":38.52,"l":38.46,"n":5,"o":38.495,"t":"2026-10-19T16:00:00Z","v":594,"vw":38.491337},{"c":38.44,"h":38.45,"l":38.44,"n":5,"o":38.45,"t":"2026-10-19T16:10:00Z","v":2243,"vw":38.449536},{"c":38.495,"h":38.51,"l":38.495,"n":6,"o":38.51,"t":"2026-10-19T16:20:00Z","v":361,"vw":38.501},{"c":38.58,"h":38.59,"l":38.56,"n":59,"o":38.59,"t":"2026-10-19T17:20:00Z","v":14218,"vw":38.571537},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-19T17:25:00Z","v":100,"vw":38.6},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-19T18:00:00Z","v":636,"vw":38.68},{"c":38.6247,"h":38.628,"l":38.603,"n":5,"o":38.603,"t":"2026-10-19T18:25:00Z","v":516,"vw":38.620487},{"c":38.635,"h":38.645,"l":38.635,"n":2,"o":38.645,"t":"2026-10-19T18:40:00Z","v":300,"vw":38.638333},{"c":38.68,"h":38.68,"l":38.659,"n":6,"o":38.659,"t":"2026-10-19T18:55:00Z","v":568,"vw":38.6645},{"c":38.665,"h":38.665,"l":38.665,"n":1,"o":38.665,"t":"2026-10-19T19:00:00Z","v":193,"vw":38.665},{"c":38.6101,"h":38.6101,"l":38.6101,"n":3,"o":38.6101,"t":"2026-10-19T19:10:00Z","v":297,"vw":38.6101},{"c":38.68,"h":38.68,"l":38.64,"n":5,"o":38.64,"t":"2026-10-19T19:15:00Z","v":1718,"vw":38.674666},{"c":38.65,"h":38.65,"l":38.65,"n":7,"o":38.65,"t":"2026-10-19T19:30:00Z","v":393,"vw":38.65},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-19T19:35:00Z","v":281,"vw":38.66},{"c":38.62,"h":38.62,"l":38.62,"n":11,"o":38.62,"t":"2026-10-19T19:45:00Z","v":510,"vw":38.62},{"c":38.6,"h":38.605,"l":38.59,"n":20,"o":38.5999,"t":"2026-10-19T19:50:00Z","v":3764,"vw":38.592227},{"c":38.52,"h":38.54,"l":38.52,"n":15,"o":38.54,"t":"2026-10-19T19:55:00Z","v":786,"vw":38.534633},{"c":38.54,"h":38.54,"l":38.54,"n":4,"o":38.54,"t":"2026-10-19T20:00:00Z","v":138,"vw":38.54},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-10-20T13:30:00Z","v":201,"vw":38.75},{"c":39.1799,"h":39.1799,"l":39.1799,"n":1,"o":39.1799,"t":"2026-10-20T13:50:00Z","v":1276,"vw":39.1799},{"c":39.28,"h":39.28,"l":39.27,"n":2,"o":39.27,"t":"2026-10-20T14:00:00Z","v":200,"vw":39.275},{"c":39.29,"h":39.29,"l":39.29,"n":2,"o":39.29,"t":"2026-10-20T14:10:00Z","v":115,"vw":39.29},{"c":39.37,"h":39.37,"l":39.3486,"n":6,"o":39.3486,"t":"2026-10-20T14:15:00Z","v":414,"vw":39.35711},{"c":39.3501,"h":39.3501,"l":39.3501,"n":5,"o":39.3501,"t":"2026-10-20T14:20:00Z","v":343,"vw":39.3501},{"c":39.4301,"h":39.475,"l":39.4301,"n":2,"o":39.475,"t":"2026-10-20T14:35:00Z","v":420,"vw":39.456826},{"c":39.52,"h":39.52,"l":39.52,"n":3,"o":39.52,"t":"2026-10-20T14:45:00Z","v":282,"vw":39.52},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-20T14:55:00Z","v":100,"vw":39.58},{"c":39.49,"h":39.49,"l":39.49,"n":3,"o":39.49,"t":"2026-10-20T15:10:00Z","v":480,"vw":39.49},{"c":39.53,"h":39.53,"l":39.52,"n":2,"o":39.52,"t":"2026-10-20T15:15:00Z","v":200,"vw":39.525},{"c":39.5294,"h":39.55,"l":39.5294,"n":5,"o":39.55,"t":"2026-10-20T15:20:00Z","v":689,"vw":39.532999},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-20T15:25:00Z","v":250,"vw":39.47},{"c":39.5079,"h":39.5079,"l":39.4799,"n":5,"o":39.4799,"t":"2026-10-20T15:55:00Z","v":1100,"vw":39.485018},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-20T16:05:00Z","v":100,"vw":39.42},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-20T16:20:00Z","v":129,"vw":39.38},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-10-20T16:30:00Z","v":486,"vw":39.43},{"c":39.3899,"h":39.3899,"l":39.3899,"n":1,"o":39.3899,"t":"2026-10-20T17:00:00Z","v":650,"vw":39.3899},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-10-20T17:05:00Z","v":282,"vw":39.36},{"c":39.37,"h":39.37,"l":39.345,"n":2,"o":39.345,"t":"2026-10-20T17:15:00Z","v":225,"vw":39.356111},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-20T17:35:00Z","v":830,"vw":39.43},{"c":39.4612,"h":39.498,"l":39.4612,"n":2,"o":39.498,"t":"2026-10-20T17:45:00Z","v":327,"vw":39.475492},{"c":39.465,"h":39.465,"l":39.465,"n":1,"o":39.465,"t":"2026-10-20T17:50:00Z","v":125,"vw":39.465},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-20T17:55:00Z","v":119,"vw":39.48},{"c":39.455,"h":39.49,"l":39.455,"n":5,"o":39.49,"t":"2026-10-20T18:05:00Z","v":426,"vw":39.4812},{"c":39.5,"h":39.505,"l":39.5,"n":2,"o":39.505,"t":"2026-10-20T18:15:00Z","v":400,"vw":39.5025},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-10-20T18:30:00Z","v":9313,"vw":39.46},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-10-20T18:45:00Z","v":998,"vw":39.43},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T19:10:00Z","v":114,"vw":39.48},{"c":39.44,"h":39.46,"l":39.44,"n":4,"o":39.46,"t":"2026-10-20T19:20:00Z","v":2246,"vw":39.457791},{"c":39.47,"h":39.47,"l":39.4401,"n":4,"o":39.4401,"t":"2026-10-20T19:30:00Z","v":926,"vw":39.443386},{"c":39.5,"h":39.515,"l":39.485,"n":5,"o":39.485,"t":"2026-10-20T19:45:00Z","v":654,"vw":39.496844},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-10-20T19:50:00Z","v":200,"vw":39.46},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-20T19:55:00Z","v":100,"vw":39.47},{"c":39.45,"h":39.57,"l":39.45,"n":6,"o":39.57,"t":"2026-10-21T13:30:00Z","v":484,"vw":39.48},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-21T13:35:00Z","v":106,"vw":39.52},{"c":39.59,"h":39.655,"l":39.59,"n":11,"o":39.625,"t":"2026-10-21T13:45:00Z","v":2704,"vw":39.619835},{"c":39.4943,"h":39.4943,"l":39.4943,"n":6,"o":39.4943,"t":"2026-10-21T14:00:00Z","v":603,"vw":39.4943},{"c":39.335,"h":39.335,"l":39.335,"n":2,"o":39.335,"t":"2026-10-21T14:05:00Z","v":712,"vw":39.335},{"c":39.385,"h":39.385,"l":39.385,"n":3,"o":39.385,"t":"2026-10-21T14:10:00Z","v":378,"vw":39.385},{"c":39.46,"h":39.46,"l":39.445,"n":3,"o":39.445,"t":"2026-10-21T14:15:00Z","v":391,"vw":39.450754},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-21T14:20:00Z","v":161,"vw":39.49},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-21T14:50:00Z","v":116,"vw":39.49},{"c":39.4931,"h":39.4931,"l":39.475,"n":3,"o":39.475,"t":"2026-10-21T15:10:00Z","v":429,"vw":39.487095},{"c":39.495,"h":39.495,"l":39.495,"n":2,"o":39.495,"t":"2026-10-21T15:15:00Z","v":1016,"vw":39.495},{"c":39.4917,"h":39.4917,"l":39.4917,"n":1,"o":39.4917,"t":"2026-10-21T15:30:00Z","v":471,"vw":39.4917},{"c":39.4799,"h":39.4799,"l":39.471,"n":3,"o":39.471,"t":"2026-10-21T15:35:00Z","v":7738,"vw":39.476406},{"c":39.45,"h":39.45,"l":39.4451,"n":3,"o":39.4451,"t":"2026-10-21T15:50:00Z","v":4703,"vw":39.449739},{"c":39.4699,"h":39.4699,"l":39.4699,"n":1,"o":39.4699,"t":"2026-10-21T15:55:00Z","v":382,"vw":39.4699},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-21T16:00:00Z","v":746,"vw":39.48},{"c":39.45,"h":39.46,"l":39.45,"n":9,"o":39.455,"t":"2026-10-21T16:05:00Z","v":808,"vw":39.457},{"c":39.44,"h":39.44,"l":39.44,"n":2,"o":39.44,"t":"2026-10-21T16:10:00Z","v":102,"vw":39.44},{"c":39.43,"h":39.43,"l":39.43,"n":4,"o":39.43,"t":"2026-10-21T16:15:00Z","v":236,"vw":39.43},{"c":39.4595,"h":39.4595,"l":39.4595,"n":1,"o":39.4595,"t":"2026-10-21T16:20:00Z","v":1182,"vw":39.4595},{"c":39.42,"h":39.42,"l":39.42,"n":3,"o":39.42,"t":"2026-10-21T16:30:00Z","v":252,"vw":39.42},{"c":39.385,"h":39.385,"l":39.385,"n":2,"o":39.385,"t":"2026-10-21T16:40:00Z","v":479,"vw":39.385},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-21T16:55:00Z","v":300,"vw":39.39},{"c":39.4001,"h":39.4199,"l":39.4001,"n":9,"o":39.4199,"t":"2026-10-21T17:05:00Z","v":581,"vw":39.414243},{"c":39.42,"h":39.42,"l":39.4,"n":4,"o":39.4,"t":"2026-10-21T17:10:00Z","v":424,"vw":39.405249},{"c":39.4,"h":39.4,"l":39.4,"n":5,"o":39.4,"t":"2026-10-21T17:15:00Z","v":321,"vw":39.4},{"c":39.34,"h":39.35,"l":39.34,"n":5,"o":39.35,"t":"2026-10-21T17:20:00Z","v":299,"vw":39.345},{"c":39.365,"h":39.365,"l":39.3204,"n":2,"o":39.3204,"t":"2026-10-21T17:30:00Z","v":351,"vw":39.33946},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-21T17:55:00Z","v":100,"vw":39.37},{"c":39.425,"h":39.425,"l":39.425,"n":1,"o":39.425,"t":"2026-10-21T18:15:00Z","v":709,"vw":39.425},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-21T18:20:00Z","v":100,"vw":39.42},{"c":39.3,"h":39.3,"l":39.29,"n":4,"o":39.29,"t":"2026-10-21T19:00:00Z","v":337,"vw":39.296667},{"c":39.2201,"h":39.2201,"l":39.2201,"n":1,"o":39.2201,"t":"2026-10-21T19:05:00Z","v":460,"vw":39.2201},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-21T19:35:00Z","v":102,"vw":39.35},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-21T19:45:00Z","v":201,"vw":39.36},{"c":39.3212,"h":39.3212,"l":39.3212,"n":4,"o":39.3212,"t":"2026-10-21T19:55:00Z","v":133,"vw":39.3212},{"c":39.89,"h":39.89,"l":39.89,"n":3,"o":39.89,"t":"2026-10-22T13:55:00Z","v":2001,"vw":39.89},{"c":39.905,"h":39.905,"l":39.905,"n":2,"o":39.905,"t":"2026-10-22T14:00:00Z","v":151,"vw":39.905},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-22T14:05:00Z","v":100,"vw":39.85},{"c":39.8853,"h":39.8853,"l":39.8853,"n":1,"o":39.8853,"t":"2026-10-22T14:10:00Z","v":381,"vw":39.8853},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-22T14:25:00Z","v":150,"vw":39.73},{"c":39.7601,"h":39.7601,"l":39.7601,"n":2,"o":39.7601,"t":"2026-10-22T14:30:00Z","v":151,"vw":39.7601},{"c":39.7807,"h":39.7807,"l":39.7807,"n":1,"o":39.7807,"t":"2026-10-22T14:40:00Z","v":200,"vw":39.7807},{"c":39.82,"h":39.82,"l":39.82,"n":2,"o":39.82,"t":"2026-10-22T14:45:00Z","v":135,"vw":39.82},{"c":39.905,"h":39.905,"l":39.905,"n":1,"o":39.905,"t":"2026-10-22T14:55:00Z","v":137,"vw":39.905},{"c":39.88,"h":39.88,"l":39.88,"n":3,"o":39.88,"t":"2026-10-22T15:00:00Z","v":180,"vw":39.88},{"c":39.86,"h":39.87,"l":39.86,"n":2,"o":39.87,"t":"2026-10-22T15:35:00Z","v":200,"vw":39.865},{"c":39.8095,"h":39.8095,"l":39.8095,"n":1,"o":39.8095,"t":"2026-10-22T15:40:00Z","v":120,"vw":39.8095},{"c":39.84,"h":39.85,"l":39.84,"n":2,"o":39.85,"t":"2026-10-22T16:05:00Z","v":200,"vw":39.845},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-22T16:10:00Z","v":158,"vw":39.84},{"c":39.8301,"h":39.8301,"l":39.8301,"n":2,"o":39.8301,"t":"2026-10-22T16:15:00Z","v":274,"vw":39.8301},{"c":39.885,"h":39.9199,"l":39.885,"n":3,"o":39.9199,"t":"2026-10-22T16:25:00Z","v":538,"vw":39.906148},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-22T16:30:00Z","v":100,"vw":39.91},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-22T16:35:00Z","v":150,"vw":39.8},{"c":39.615,"h":39.6201,"l":39.615,"n":4,"o":39.6201,"t":"2026-10-22T16:45:00Z","v":1226,"vw":39.617998},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-22T16:50:00Z","v":100,"vw":39.6},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-22T16:55:00Z","v":200,"vw":39.73},{"c":39.688,"h":39.688,"l":39.688,"n":4,"o":39.688,"t":"2026-10-22T17:15:00Z","v":156,"vw":39.688},{"c":39.855,"h":39.855,"l":39.855,"n":1,"o":39.855,"t":"2026-10-22T17:40:00Z","v":150,"vw":39.855},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T18:15:00Z","v":628,"vw":39.75},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-22T18:35:00Z","v":22793,"vw":39.76},{"c":39.735,"h":39.735,"l":39.735,"n":1,"o":39.735,"t":"2026-10-22T18:40:00Z","v":150,"vw":39.735},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T18:55:00Z","v":1001,"vw":39.75},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-22T19:00:00Z","v":126,"vw":39.72},{"c":39.8,"h":39.8,"l":39.751,"n":3,"o":39.751,"t":"2026-10-22T19:20:00Z","v":1663,"vw":39.753957},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-10-22T19:40:00Z","v":503,"vw":39.84},{"c":39.77,"h":39.77,"l":39.77,"n":3,"o":39.77,"t":"2026-10-22T19:45:00Z","v":515,"vw":39.77},{"c":39.83,"h":39.84,"l":39.83,"n":3,"o":39.84,"t":"2026-10-22T19:50:00Z","v":255,"vw":39.835556},{"c":39.875,"h":39.875,"l":39.875,"n":5,"o":39.875,"t":"2026-10-22T19:55:00Z","v":107,"vw":39.875}],"history":[{"c":32.25,"h":32.4566,"l":32.07,"n":544,"o":32.42,"t":"2024-10-21T04:00:00Z","v":69188,"vw":32.198934},{"c":32.249,"h":32.26,"l":32.0592,"n":653,"o":32.16,"t":"2024-10-22T04:00:00Z","v":159134,"vw":32.113518},{"c":31.985,"h":32.18,"l":31.76,"n":456,"o":32.09,"t":"2024-10-23T04:00:00Z","v":134388,"vw":31.901688},{"c":32.64,"h":32.76,"l":32,"n":542,"o":32,"t":"2024-10-24T04:00:00Z","v":78557,"vw":32.587779},{"c":32.68,"h":33.26,"l":32.641,"n":353,"o":32.85,"t":"2024-10-25T04:00:00Z","v":29269,"vw":32.903998},{"c":32.77,"h":32.9,"l":32.69,"n":177,"o":32.81,"t":"2024-10-28T04:00:00Z","v":28926,"vw":32.817479},{"c":32.75,"h":32.9,"l":32.575,"n":217,"o":32.7,"t":"2024-10-29T04:00:00Z","v":27258,"vw":32.80714},{"c":32.41,"h":32.7099,"l":32.36,"n":156,"o":32.36,"t":"2024-10-30T04:00:00Z","v":19268,"vw":32.519491},{"c":31.84,"h":32.38,"l":31.8,"n":220,"o":32.38,"t":"2024-10-31T04:00:00Z","v":23405,"vw":31.95985},{"c":31.88,"h":32.1259,"l":31.85,"n":150,"o":31.93,"t":"2024-11-01T04:00:00Z","v":14503,"vw":31.918706},{"c":31.71,"h":31.93,"l":31.67,"n":191,"o":31.9,"t":"2024-11-04T05:00:00Z","v":21780,"vw":31.740462},{"c":31.99,"h":31.99,"l":31.67,"n":172,"o":31.67,"t":"2024-11-05T05:00:00Z","v":19065,"vw":31.896399},{"c":32.19,"h":32.42,"l":31.8145,"n":673,"o":32.42,"t":"2024-11-06T05:00:00Z","v":116252,"vw":31.923205},{"c":32.0884,"h":32.5042,"l":31.9201,"n":352,"o":32.22,"t":"2024-11-07T05:00:00Z","v":86512,"vw":32.10992},{"c":32.11,"h":32.1825,"l":32.05,"n":458,"o":32.07,"t":"2024-11-08T05:00:00Z","v":106827,"vw":32.106124},{"c":32.485,"h":32.69,"l":32.31,"n":367,"o":32.31,"t":"2024-11-11T05:00:00Z","v":80031,"vw":32.547478},{"c":32.03,"h":32.75,"l":32.02,"n":247,"o":32.36,"t":"2024-11-12T05:00:00Z","v":67326,"vw":32.255716},{"c":31.48,"h":32.22,"l":31.42,"n":407,"o":32.09,"t":"2024-11-13T05:00:00Z","v":66585,"vw":31.641989},{"c":30.69,"h":31.4,"l":30.64,"n":360,"o":31.4,"t":"2024-11-14T05:00:00Z","v":187464,"vw":30.945598},{"c":30.08,"h":30.57,"l":30.06,"n":468,"o":30.57,"t":"2024-11-15T05:00:00Z","v":71125,"vw":30.241726},{"c":30.38,"h":30.39,"l":30.01,"n":348,"o":30.06,"t":"2024-11-18T05:00:00Z","v":52974,"vw":30.244592},{"c":30.32,"h":30.375,"l":30.07,"n":355,"o":30.09,"t":"2024-11-19T05:00:00Z","v":64853,"vw":30.259649},{"c":30.75,"h":30.76,"l":30.3501,"n":260,"o":30.48,"t":"2024-11-20T05:00:00Z","v":704761,"vw":30.573048},{"c":30.91,"h":31.04,"l":30.6229,"n":271,"o":30.86,"t":"2024-11-21T05:00:00Z","v":83622,"vw":30.879496},{"c":30.91,"h":31.02,"l":30.72,"n":274,"o":31.02,"t":"2024-11-22T05:00:00Z","v":87013,"vw":30.898091},{"c":31.505,"h":31.57,"l":31.25,"n":386,"o":31.25,"t":"2024-11-25T05:00:00Z","v":45709,"vw":31.45279},{"c":31.89,"h":31.9092,"l":31.43,"n":236,"o":31.58,"t":"2024-11-26T05:00:00Z","v":34601,"vw":31.758004},{"c":32.0794,"h":32.14,"l":31.98,"n":288,"o":31.98,"t":"2024-11-27T05:00:00Z","v":49967,"vw":32.092983},{"c":32.0302,"h":32.2,"l":32.03,"n":143,"o":32.17,"t":"2024-11-29T05:00:00Z","v":13021,"vw":32.106573},{"c":32.155,"h":32.25,"l":31.885,"n":554,"o":32.12,"t":"2024-12-02T05:00:00Z","v":131754,"vw":32.092281},{"c":31.88,"h":32.1098,"l":31.88,"n":325,"o":32.09,"t":"2024-12-03T05:00:00Z","v":32096,"vw":31.960119},{"c":31.8646,"h":32.04,"l":31.76,"n":247,"o":31.93,"t":"2024-12-04T05:00:00Z","v":29305,"vw":31.91652},{"c":31.2,"h":31.81,"l":31.2,"n":283,"o":31.81,"t":"2024-12-05T05:00:00Z","v":43642,"vw":31.422404},{"c":31.41,"h":31.53,"l":31.32,"n":89,"o":31.35,"t":"2024-12-06T05:00:00Z","v":23961,"vw":31.384793},{"c":31.28,"h":31.5985,"l":31.27,"n":211,"o":31.52,"t":"2024-12-09T05:00:00Z","v":12640,"vw":31.378102},{"c":31.32,"h":31.49,"l":31.2701,"n":264,"o":31.38,"t":"2024-12-10T05:00:00Z","v":38707,"vw":31.352533},{"c":31.12,"h":31.3468,"l":30.97,"n":206,"o":31.33,"t":"2024-12-11T05:00:00Z","v":65979,"vw":31.108711},{"c":30.51,"h":31.07,"l":30.43,"n":245,"o":31.02,"t":"2024-12-12T05:00:00Z","v":23954,"vw":30.616231},{"c":30.35,"h":30.4565,"l":30.29,"n":207,"o":30.39,"t":"2024-12-13T05:00:00Z","v":97915,"vw":30.394413},{"c":30.42,"h":30.73,"l":30.29,"n":221,"o":30.37,"t":"2024-12-16T05:00:00Z","v":54785,"vw":30.468188},{"c":30.59,"h":30.7136,"l":30.26,"n":204,"o":30.26,"t":"2024-12-17T05:00:00Z","v":109570,"vw":30.47271},{"c":29.53,"h":30.65,"l":29.336,"n":603,"o":30.6033,"t":"2024-12-18T05:00:00Z","v":79389,"vw":30.344839},{"c":29.45,"h":29.77,"l":29.29,"n":439,"o":29.68,"t":"2024-12-19T05:00:00Z","v":88334,"vw":29.366992},{"c":30.03,"h":30.35,"l":29.38,"n":259,"o":29.38,"t":"2024-12-20T05:00:00Z","v":32386,"vw":30.081417},{"c":30.11,"h":30.1452,"l":29.8,"n":175,"o":29.96,"t":"2024-12-23T05:00:00Z","v":19342,"vw":30.03367},{"c":30.2148,"h":30.225,"l":29.9183,"n":115,"o":30.13,"t":"2024-12-24T05:00:00Z","v":13662,"vw":30.13295},{"c":30.48,"h":30.5087,"l":30.09,"n":155,"o":30.09,"t":"2024-12-26T05:00:00Z","v":20442,"vw":30.369953},{"c":30.1294,"h":30.45,"l":30.04,"n":218,"o":30.39,"t":"2024-12-27T05:00:00Z","v":29968,"vw":30.11969},{"c":29.75,"h":29.91,"l":29.54,"n":156,"o":29.89,"t":"2024-12-30T05:00:00Z","v":26399,"vw":29.743705},{"c":29.66,"h":30.016,"l":29.51,"n":223,"o":30.016,"t":"2024-12-31T05:00:00Z","v":24237,"vw":29.670919},{"c":29.95,"h":30.1802,"l":29.8,"n":170,"o":29.95,"t":"2025-01-02T05:00:00Z","v":148796,"vw":29.90209},{"c":30.49,"h":30.49,"l":30.025,"n":152,"o":30.04,"t":"2025-01-03T05:00:00Z","v":21434,"vw":30.381224},{"c":30.52,"h":30.8099,"l":30.462,"n":194,"o":30.63,"t":"2025-01-06T05:00:00Z","v":20726,"vw":30.660069},{"c":30.61,"h":31.02,"l":30.44,"n":261,"o":30.65,"t":"2025-01-07T05:00:00Z","v":76729,"vw":30.650922},{"c":30.35,"h":30.5899,"l":30.33,"n":258,"o":30.49,"t":"2025-01-08T05:00:00Z","v":53438,"vw":30.401506},{"c":29.8,"h":30.12,"l":29.67,"n":320,"o":30.12,"t":"2025-01-10T05:00:00Z","v":52092,"vw":29.827185},{"c":29.75,"h":30.01,"l":29.38,"n":238,"o":30.01,"t":"2025-01-13T05:00:00Z","v":39844,"vw":29.566081},{"c":29.46,"h":29.95,"l":29.2817,"n":328,"o":29.77,"t":"2025-01-14T05:00:00Z","v":56616,"vw":29.430592},{"c":29.94,"h":30.1433,"l":29.8,"n":222,"o":29.94,"t":"2025-01-15T05:00:00Z","v":39213,"vw":29.957698},{"c":29.86,"h":29.96,"l":29.7725,"n":187,"o":29.96,"t":"2025-01-16T05:00:00Z","v":12233,"vw":29.888496},{"c":29.71,"h":30.06,"l":29.67,"n":233,"o":30.06,"t":"2025-01-17T05:00:00Z","v":44122,"vw":29.812452},{"c":30.2095,"h":30.28,"l":29.955,"n":180,"o":29.96,"t":"2025-01-21T05:00:00Z","v":45571,"vw":30.131491},{"c":30.407,"h":30.42,"l":30.15,"n":224,"o":30.15,"t":"2025-01-22T05:00:00Z","v":19049,"vw":30.27066},{"c":30.55,"h":30.61,"l":30.3419,"n":210,"o":30.38,"t":"2025-01-23T05:00:00Z","v":29439,"vw":30.532287},{"c":30.61,"h":30.7199,"l":30.43,"n":124,"o":30.43,"t":"2025-01-24T05:00:00Z","v":12418,"vw":30.566795},{"c":31.11,"h":31.28,"l":30.67,"n":279,"o":30.67,"t":"2025-01-27T05:00:00Z","v":48570,"vw":31.07961},{"c":30.79,"h":31.07,"l":30.65,"n":332,"o":31.07,"t":"2025-01-28T05:00:00Z","v":66803,"vw":30.831365},{"c":30.55,"h":30.8193,"l":30.47,"n":194,"o":30.7,"t":"2025-01-29T05:00:00Z","v":38313,"vw":30.694241},{"c":30.9,"h":31.01,"l":30.7578,"n":274,"o":30.82,"t":"2025-01-30T05:00:00Z","v":49503,"vw":30.92336},{"c":30.51,"h":30.9,"l":30.4401,"n":233,"o":30.9,"t":"2025-01-31T05:00:00Z","v":29458,"vw":30.623726},{"c":30.2589,"h":30.4595,"l":30.04,"n":156,"o":30.11,"t":"2025-02-03T05:00:00Z","v":28593,"vw":30.33887},{"c":30.4,"h":30.47,"l":30.17,"n":187,"o":30.17,"t":"2025-02-04T05:00:00Z","v":31086,"vw":30.400315},{"c":30.75,"h":30.75,"l":30.49,"n":267,"o":30.49,"t":"2025-02-05T05:00:00Z","v":75777,"vw":30.663185},{"c":30.31,"h":30.77,"l":30.2943,"n":198,"o":30.77,"t":"2025-02-06T05:00:00Z","v":30163,"vw":30.404664},{"c":29.88,"h":30.37,"l":29.84,"n":255,"o":30.28,"t":"2025-02-07T05:00:00Z","v":36177,"vw":30.050736},{"c":29.76,"h":30.05,"l":29.67,"n":433,"o":30.05,"t":"2025-02-10T05:00:00Z","v":63300,"vw":29.774236},{"c":29.6389,"h":29.698,"l":29.4984,"n":235,"o":29.55,"t":"2025-02-11T05:00:00Z","v":47553,"vw":29.611487},{"c":29.98,"h":30.085,"l":29.45,"n":234,"o":29.45,"t":"2025-02-12T05:00:00Z","v":31147,"vw":29.683385},{"c":29.98,"h":30.04,"l":29.7443,"n":172,"o":30.04,"t":"2025-02-13T05:00:00Z","v":22947,"vw":29.881131},{"c":29.89,"h":30.158,"l":29.8301,"n":205,"o":30.08,"t":"2025-02-14T05:00:00Z","v":67723,"vw":29.96825},{"c":30.0154,"h":30.26,"l":29.902,"n":210,"o":29.95,"t":"2025-02-18T05:00:00Z","v":116409,"vw":30.008065},{"c":30.3,"h":30.3475,"l":30.0113,"n":246,"o":30.04,"t":"2025-02-19T05:00:00Z","v":31974,"vw":30.259057},{"c":30.49,"h":30.57,"l":30.3,"n":298,"o":30.3,"t":"2025-02-20T05:00:00Z","v":33949,"vw":30.419321},{"c":30.13,"h":30.44,"l":30.13,"n":122,"o":30.385,"t":"2025-02-21T05:00:00Z","v":14374,"vw":30.247545},{"c":30.04,"h":30.26,"l":30.04,"n":141,"o":30.13,"t":"2025-02-24T05:00:00Z","v":39480,"vw":30.149909},{"c":30.1,"h":30.14,"l":29.7833,"n":202,"o":30.05,"t":"2025-02-25T05:00:00Z","v":106715,"vw":29.957792},{"c":30.1949,"h":30.3705,"l":30,"n":256,"o":30.12,"t":"2025-02-26T05:00:00Z","v":183411,"vw":30.062589},{"c":29.94,"h":30.4638,"l":29.88,"n":304,"o":30.25,"t":"2025-02-27T05:00:00Z","v":103338,"vw":30.121413},{"c":30.46,"h":30.47,"l":29.82,"n":127,"o":29.86,"t":"2025-02-28T05:00:00Z","v":20975,"vw":30.04881},{"c":30,"h":30.53,"l":29.92,"n":175,"o":30.53,"t":"2025-03-03T05:00:00Z","v":39249,"vw":30.227391},{"c":29.77,"h":30.0547,"l":29.52,"n":426,"o":29.97,"t":"2025-03-04T05:00:00Z","v":102909,"vw":29.787008},{"c":30.25,"h":30.27,"l":29.7,"n":207,"o":29.7,"t":"2025-03-05T05:00:00Z","v":131638,"vw":30.210033},{"c":30.07,"h":30.32,"l":29.885,"n":111,"o":29.99,"t":"2025-03-06T05:00:00Z","v":28170,"vw":30.092682},{"c":29.94,"h":30.1231,"l":29.61,"n":187,"o":30.01,"t":"2025-03-07T05:00:00Z","v":38354,"vw":29.895721},{"c":29.46,"h":29.89,"l":29.33,"n":473,"o":29.62,"t":"2025-03-10T04:00:00Z","v":111630,"vw":29.613648},{"c":29.35,"h":29.55,"l":29.0701,"n":352,"o":29.41,"t":"2025-03-11T04:00:00Z","v":72086,"vw":29.254015},{"c":29.22,"h":29.49,"l":29.1375,"n":264,"o":29.49,"t":"2025-03-12T04:00:00Z","v":69292,"vw":29.240403},{"c":28.87,"h":29.23,"l":28.8001,"n":435,"o":29.16,"t":"2025-03-13T04:00:00Z","v":95641,"vw":28.969988},{"c":29.11,"h":29.245,"l":28.93,"n":112,"o":29.01,"t":"2025-03-14T04:00:00Z","v":24925,"vw":29.090634},{"c":29.67,"h":29.8254,"l":29.07,"n":209,"o":29.07,"t":"2025-03-17T04:00:00Z","v":26425,"vw":29.590936},{"c":29.53,"h":29.61,"l":29.44,"n":174,"o":29.5202,"t":"2025-03-18T04:00:00Z","v":26380,"vw":29.514699},{"c":29.78,"h":29.84,"l":29.4864,"n":136,"o":29.54,"t":"2025-03-19T04:00:00Z","v":11763,"vw":29.632446},{"c":29.75,"h":29.9307,"l":29.63,"n":280,"o":29.69,"t":"2025-03-20T04:00:00Z","v":69549,"vw":29.763054},{"c":29.73,"h":29.7519,"l":29.51,"n":107,"o":29.51,"t":"2025-03-21T04:00:00Z","v":21475,"vw":29.597838},{"c":30.04,"h":30.11,"l":29.9178,"n":175,"o":29.97,"t":"2025-03-24T04:00:00Z","v":15015,"vw":29.998685},{"c":29.75,"h":30.18,"l":29.64,"n":217,"o":30.18,"t":"2025-03-25T04:00:00Z","v":28407,"vw":29.95053},{"c":29.45,"h":29.76,"l":29.38,"n":186,"o":29.71,"t":"2025-03-26T04:00:00Z","v":14980,"vw":29.528889},{"c":29.49,"h":29.5835,"l":29.43,"n":151,"o":29.43,"t":"2025-03-27T04:00:00Z","v":19554,"vw":29.531303},{"c":29.28,"h":29.63,"l":29.2201,"n":305,"o":29.49,"t":"2025-03-28T04:00:00Z","v":19165,"vw":29.338729},{"c":29.31,"h":29.47,"l":28.72,"n":295,"o":28.98,"t":"2025-03-31T04:00:00Z","v":28130,"vw":29.161834},{"c":28.76,"h":29.24,"l":28.71,"n":205,"o":29.24,"t":"2025-04-01T04:00:00Z","v":54403,"vw":29.059597},{"c":29.35,"h":29.38,"l":28.5,"n":178,"o":28.56,"t":"2025-04-02T04:00:00Z","v":16843,"vw":29.113205},{"c":28.97,"h":29.24,"l":28.91,"n":169,"o":28.91,"t":"2025-04-03T04:00:00Z","v":35349,"vw":29.04496},{"c":27.42,"h":28.4,"l":27.34,"n":371,"o":28.4,"t":"2025-04-04T04:00:00Z","v":53734,"vw":27.755345},{"c":27.26,"h":27.82,"l":26.098,"n":291,"o":26.56,"t":"2025-04-07T04:00:00Z","v":60573,"vw":27.040326},{"c":26.92,"h":28.32,"l":26.635,"n":299,"o":28.2,"t":"2025-04-08T04:00:00Z","v":47357,"vw":27.384274},{"c":28.1783,"h":28.225,"l":26.225,"n":242,"o":26.57,"t":"2025-04-09T04:00:00Z","v":37170,"vw":27.032351},{"c":27.34,"h":27.84,"l":26.54,"n":217,"o":27.84,"t":"2025-04-10T04:00:00Z","v":27669,"vw":27.042326},{"c":27.67,"h":27.79,"l":26.9607,"n":122,"o":27.28,"t":"2025-04-11T04:00:00Z","v":24219,"vw":27.382712},{"c":28.21,"h":28.34,"l":27.8705,"n":115,"o":28.18,"t":"2025-04-14T04:00:00Z","v":13427,"vw":28.109843},{"c":28.33,"h":28.4,"l":28.185,"n":87,"o":28.26,"t":"2025-04-15T04:00:00Z","v":14557,"vw":28.260611},{"c":28.02,"h":28.3446,"l":27.75,"n":131,"o":28.195,"t":"2025-04-16T04:00:00Z","v":14763,"vw":27.956967},{"c":27.93,"h":28.11,"l":27.7634,"n":215,"o":27.91,"t":"2025-04-17T04:00:00Z","v":26829,"vw":27.985647},{"c":27.47,"h":27.8937,"l":27.28,"n":172,"o":27.82,"t":"2025-04-21T04:00:00Z","v":48242,"vw":27.347581},{"c":28.262,"h":28.3128,"l":27.92,"n":164,"o":27.92,"t":"2025-04-22T04:00:00Z","v":17278,"vw":28.194542},{"c":28.49,"h":29.14,"l":28.46,"n":207,"o":28.98,"t":"2025-04-23T04:00:00Z","v":15361,"vw":28.769226},{"c":29.07,"h":29.09,"l":28.735,"n":294,"o":28.7504,"t":"2025-04-24T04:00:00Z","v":30454,"vw":29.002362},{"c":28.99,"h":29.02,"l":28.6926,"n":206,"o":29.02,"t":"2025-04-25T04:00:00Z","v":29011,"vw":28.866265},{"c":29.35,"h":29.52,"l":29.07,"n":169,"o":29.18,"t":"2025-04-28T04:00:00Z","v":41723,"vw":29.196908},{"c":29.5,"h":29.6,"l":29.09,"n":158,"o":29.16,"t":"2025-04-29T04:00:00Z","v":36372,"vw":29.523961},{"c":29.63,"h":29.71,"l":29.21,"n":135,"o":29.32,"t":"2025-04-30T04:00:00Z","v":18289,"vw":29.499323},{"c":29.01,"h":29.5,"l":29.01,"n":142,"o":29.5,"t":"2025-05-01T04:00:00Z","v":24482,"vw":29.205404},{"c":29.57,"h":29.6752,"l":29.42,"n":147,"o":29.56,"t":"2025-05-02T04:00:00Z","v":13006,"vw":29.574375},{"c":29.42,"h":29.58,"l":29.4,"n":278,"o":29.47,"t":"2025-05-05T04:00:00Z","v":65309,"vw":29.494056},{"c":28.47,"h":29.2983,"l":28.46,"n":310,"o":29.21,"t":"2025-05-06T04:00:00Z","v":40404,"vw":28.648021},{"c":28.47,"h":28.6113,"l":28.19,"n":168,"o":28.52,"t":"2025-05-07T04:00:00Z","v":19199,"vw":28.432719},{"c":28.21,"h":28.57,"l":27.9184,"n":176,"o":28,"t":"2025-05-08T04:00:00Z","v":13737,"vw":28.301837},{"c":28.02,"h":28.46,"l":28.02,"n":136,"o":28.32,"t":"2025-05-09T04:00:00Z","v":14111,"vw":28.162245},{"c":28.66,"h":28.74,"l":28.25,"n":289,"o":28.25,"t":"2025-05-12T04:00:00Z","v":60102,"vw":28.583971},{"c":28.1377,"h":28.6,"l":28.13,"n":198,"o":28.6,"t":"2025-05-13T04:00:00Z","v":78151,"vw":28.226313},{"c":27.7772,"h":28.15,"l":27.73,"n":113,"o":28.15,"t":"2025-05-14T04:00:00Z","v":21117,"vw":27.856338},{"c":28.1,"h":28.12,"l":27.56,"n":217,"o":27.67,"t":"2025-05-15T04:00:00Z","v":84097,"vw":27.723824},{"c":28.7202,"h":28.7202,"l":28.34,"n":300,"o":28.34,"t":"2025-05-16T04:00:00Z","v":8783,"vw":28.458186},{"c":28.91,"h":28.91,"l":28.51,"n":254,"o":28.53,"t":"2025-05-19T04:00:00Z","v":22532,"vw":28.731237},{"c":28.941,"h":28.9416,"l":28.77,"n":139,"o":28.81,"t":"2025-05-20T04:00:00Z","v":20155,"vw":28.896499},{"c":28.2024,"h":28.795,"l":28.18,"n":145,"o":28.78,"t":"2025-05-21T04:00:00Z","v":18853,"vw":28.368554},{"c":28.13,"h":28.3,"l":27.92,"n":247,"o":28.05,"t":"2025-05-22T04:00:00Z","v":114498,"vw":28.134113},{"c":28.29,"h":28.305,"l":27.89,"n":211,"o":27.89,"t":"2025-05-23T04:00:00Z","v":16643,"vw":28.119746},{"c":28.71,"h":28.76,"l":28.5799,"n":223,"o":28.58,"t":"2025-05-27T04:00:00Z","v":54943,"vw":28.659054},{"c":28.45,"h":28.69,"l":28.425,"n":210,"o":28.5401,"t":"2025-05-28T04:00:00Z","v":26682,"vw":28.555662},{"c":28.5547,"h":28.65,"l":28.415,"n":162,"o":28.6,"t":"2025-05-29T04:00:00Z","v":31495,"vw":28.57582},{"c":28.31,"h":28.45,"l":28.085,"n":238,"o":28.32,"t":"2025-05-30T04:00:00Z","v":28527,"vw":28.299258},{"c":28.515,"h":28.53,"l":28.05,"n":122,"o":28.32,"t":"2025-06-02T04:00:00Z","v":19831,"vw":28.461548},{"c":28.72,"h":28.9,"l":28.54,"n":75,"o":28.54,"t":"2025-06-03T04:00:00Z","v":18464,"vw":28.774531},{"c":28.8112,"h":28.94,"l":28.805,"n":106,"o":28.82,"t":"2025-06-04T04:00:00Z","v":14532,"vw":28.885177},{"c":28.69,"h":28.92,"l":28.68,"n":75,"o":28.7,"t":"2025-06-05T04:00:00Z","v":15244,"vw":28.774715},{"c":29.09,"h":29.11,"l":28.9984,"n":109,"o":29,"t":"2025-06-06T04:00:00Z","v":18249,"vw":29.07058},{"c":29.12,"h":29.3,"l":28.925,"n":141,"o":29.21,"t":"2025-06-09T04:00:00Z","v":24841,"vw":29.148124},{"c":29.53,"h":29.6,"l":29.42,"n":322,"o":29.43,"t":"2025-06-10T04:00:00Z","v":49945,"vw":29.488719},{"c":29.7538,"h":29.95,"l":29.57,"n":152,"o":29.63,"t":"2025-06-11T04:00:00Z","v":33480,"vw":29.734409},{"c":29.7694,"h":29.83,"l":29.6,"n":192,"o":29.66,"t":"2025-06-12T04:00:00Z","v":33174,"vw":29.74601},{"c":29.66,"h":29.82,"l":29.47,"n":308,"o":29.49,"t":"2025-06-13T04:00:00Z","v":33781,"vw":29.645996},{"c":29.72,"h":29.93,"l":29.64,"n":81,"o":29.69,"t":"2025-06-16T04:00:00Z","v":5997,"vw":29.720393},{"c":29.5333,"h":29.98,"l":29.5058,"n":154,"o":29.81,"t":"2025-06-17T04:00:00Z","v":21481,"vw":29.682034},{"c":29.435,"h":29.73,"l":29.4048,"n":263,"o":29.53,"t":"2025-06-18T04:00:00Z","v":27620,"vw":29.493402},{"c":29.22,"h":29.6,"l":29.19,"n":153,"o":29.6,"t":"2025-06-20T04:00:00Z","v":31147,"vw":29.357731},{"c":29.49,"h":29.5171,"l":28.8532,"n":130,"o":29.18,"t":"2025-06-23T04:00:00Z","v":18598,"vw":29.236118},{"c":30.045,"h":30.09,"l":29.63,"n":159,"o":29.6319,"t":"2025-06-24T04:00:00Z","v":25394,"vw":29.900268},{"c":29.83,"h":29.94,"l":29.82,"n":145,"o":29.9,"t":"2025-06-25T04:00:00Z","v":19680,"vw":29.887912},{"c":30.04,"h":30.1,"l":29.91,"n":290,"o":30.05,"t":"2025-06-26T04:00:00Z","v":49713,"vw":29.985427},{"c":29.85,"h":30.1653,"l":29.77,"n":321,"o":30.14,"t":"2025-06-27T04:00:00Z","v":115824,"vw":29.924495},{"c":30.01,"h":30.04,"l":29.89,"n":200,"o":29.95,"t":"2025-06-30T04:00:00Z","v":45874,"vw":29.957648},{"c":29.89,"h":30.246,"l":29.89,"n":350,"o":29.91,"t":"2025-07-01T04:00:00Z","v":38256,"vw":30.003877},{"c":30.01,"h":30.06,"l":29.85,"n":100,"o":29.89,"t":"2025-07-02T04:00:00Z","v":11223,"vw":29.973196},{"c":30.0835,"h":30.1,"l":29.94,"n":68,"o":30.0639,"t":"2025-07-03T04:00:00Z","v":6428,"vw":30.040486},{"c":29.78,"h":30.01,"l":29.59,"n":111,"o":30.01,"t":"2025-07-07T04:00:00Z","v":23444,"vw":29.752688},{"c":29.9548,"h":30.05,"l":29.84,"n":119,"o":29.9,"t":"2025-07-08T04:00:00Z","v":21140,"vw":29.967424},{"c":30.46,"h":30.47,"l":30.092,"n":138,"o":30.17,"t":"2025-07-09T04:00:00Z","v":32288,"vw":30.329954},{"c":30.61,"h":30.71,"l":30.3,"n":135,"o":30.46,"t":"2025-07-10T04:00:00Z","v":37883,"vw":30.641637},{"c":30.19,"h":30.31,"l":30.11,"n":324,"o":30.26,"t":"2025-07-11T04:00:00Z","v":49986,"vw":30.174731},{"c":30.47,"h":30.47,"l":30.101,"n":231,"o":30.101,"t":"2025-07-14T04:00:00Z","v":47382,"vw":30.375056},{"c":29.86,"h":30.49,"l":29.84,"n":149,"o":30.49,"t":"2025-07-15T04:00:00Z","v":22248,"vw":30.022555},{"c":30.1083,"h":30.14,"l":29.8506,"n":79,"o":29.97,"t":"2025-07-16T04:00:00Z","v":6989,"vw":30.060361},{"c":30.085,"h":30.2,"l":29.98,"n":155,"o":30,"t":"2025-07-17T04:00:00Z","v":31708,"vw":30.064888},{"c":29.7565,"h":30.26,"l":29.7501,"n":129,"o":30.26,"t":"2025-07-18T04:00:00Z","v":80432,"vw":29.926014},{"c":29.59,"h":29.93,"l":29.59,"n":110,"o":29.81,"t":"2025-07-21T04:00:00Z","v":25227,"vw":29.828773},{"c":29.765,"h":29.83,"l":29.6,"n":83,"o":29.6,"t":"2025-07-22T04:00:00Z","v":15491,"vw":29.714062},{"c":30.145,"h":30.17,"l":29.911,"n":96,"o":30.14,"t":"2025-07-23T04:00:00Z","v":14605,"vw":30.040739},{"c":29.93,"h":30.22,"l":29.93,"n":147,"o":30.13,"t":"2025-07-24T04:00:00Z","v":15288,"vw":30.09526},{"c":30.12,"h":30.1524,"l":29.99,"n":149,"o":30.12,"t":"2025-07-25T04:00:00Z","v":32253,"vw":30.056968},{"c":29.795,"h":30.065,"l":29.77,"n":120,"o":30.065,"t":"2025-07-28T04:00:00Z","v":13530,"vw":29.883636},{"c":29.6768,"h":29.83,"l":29.65,"n":129,"o":29.81,"t":"2025-07-29T04:00:00Z","v":16808,"vw":29.759001},{"c":29.7556,"h":29.99,"l":29.65,"n":100,"o":29.88,"t":"2025-07-30T04:00:00Z","v":17827,"vw":29.872208},{"c":29.14,"h":29.77,"l":29.1,"n":298,"o":29.77,"t":"2025-07-31T04:00:00Z","v":39601,"vw":29.314703},{"c":29.2,"h":29.2,"l":28.9,"n":194,"o":29.09,"t":"2025-08-01T04:00:00Z","v":35876,"vw":29.110624},{"c":29.62,"h":29.62,"l":29.185,"n":149,"o":29.33,"t":"2025-08-04T04:00:00Z","v":23049,"vw":29.505735},{"c":29.2711,"h":29.38,"l":29.155,"n":161,"o":29.38,"t":"2025-08-05T04:00:00Z","v":31905,"vw":29.225211},{"c":28.93,"h":29.28,"l":28.86,"n":436,"o":29.28,"t":"2025-08-06T04:00:00Z","v":102281,"vw":28.934234},{"c":28.44,"h":28.8,"l":28.32,"n":251,"o":28.8,"t":"2025-08-07T04:00:00Z","v":108305,"vw":28.373868},{"c":28.65,"h":28.77,"l":28.5215,"n":165,"o":28.68,"t":"2025-08-08T04:00:00Z","v":20345,"vw":28.619632},{"c":28.63,"h":28.72,"l":28.59,"n":204,"o":28.6,"t":"2025-08-11T04:00:00Z","v":24478,"vw":28.639078},{"c":29.0839,"h":29.085,"l":28.65,"n":200,"o":28.65,"t":"2025-08-12T04:00:00Z","v":24707,"vw":28.907002},{"c":29.6,"h":29.6,"l":29.27,"n":157,"o":29.27,"t":"2025-08-13T04:00:00Z","v":28073,"vw":29.427827},{"c":29.615,"h":29.65,"l":29.4,"n":177,"o":29.42,"t":"2025-08-14T04:00:00Z","v":48059,"vw":29.490843},{"c":30.04,"h":30.0999,"l":29.73,"n":226,"o":29.86,"t":"2025-08-15T04:00:00Z","v":48337,"vw":29.931067},{"c":30.09,"h":30.289,"l":30.05,"n":298,"o":30.08,"t":"2025-08-18T04:00:00Z","v":29666,"vw":30.14741},{"c":29.95,"h":30.19,"l":29.89,"n":208,"o":30.03,"t":"2025-08-19T04:00:00Z","v":32500,"vw":30.007012},{"c":30.24,"h":30.255,"l":29.96,"n":252,"o":29.96,"t":"2025-08-20T04:00:00Z","v":26695,"vw":30.028264},{"c":30.2,"h":30.3399,"l":29.95,"n":134,"o":30.05,"t":"2025-08-21T04:00:00Z","v":18992,"vw":30.11634},{"c":30.49,"h":30.71,"l":30.34,"n":160,"o":30.34,"t":"2025-08-22T04:00:00Z","v":75349,"vw":30.563974},{"c":29.915,"h":30.52,"l":29.91,"n":125,"o":30.52,"t":"2025-08-25T04:00:00Z","v":19794,"vw":30.039572},{"c":30.3915,"h":30.3915,"l":29.91,"n":125,"o":30.01,"t":"2025-08-26T04:00:00Z","v":70368,"vw":30.252562},{"c":30.56,"h":30.58,"l":30.33,"n":88,"o":30.33,"t":"2025-08-27T04:00:00Z","v":14910,"vw":30.490875},{"c":30.47,"h":30.54,"l":30.39,"n":156,"o":30.54,"t":"2025-08-28T04:00:00Z","v":18776,"vw":30.429977},{"c":30.4987,"h":30.4987,"l":30.28,"n":115,"o":30.44,"t":"2025-08-29T04:00:00Z","v":9858,"vw":30.395956},{"c":30.47,"h":30.56,"l":30.28,"n":126,"o":30.37,"t":"2025-09-02T04:00:00Z","v":17538,"vw":30.41907},{"c":30.16,"h":30.55,"l":30.06,"n":143,"o":30.47,"t":"2025-09-03T04:00:00Z","v":12373,"vw":30.266377},{"c":30.46,"h":30.46,"l":30.16,"n":90,"o":30.18,"t":"2025-09-04T04:00:00Z","v":27670,"vw":30.399786},{"c":30.8751,"h":30.91,"l":30.51,"n":138,"o":30.51,"t":"2025-09-05T04:00:00Z","v":11558,"vw":30.748488},{"c":30.87,"h":30.89,"l":30.61,"n":151,"o":30.7956,"t":"2025-09-08T04:00:00Z","v":13851,"vw":30.823824},{"c":31.34,"h":31.37,"l":30.93,"n":184,"o":30.96,"t":"2025-09-09T04:00:00Z","v":43733,"vw":31.150581},{"c":30.93,"h":31.36,"l":30.84,"n":124,"o":31.36,"t":"2025-09-10T04:00:00Z","v":16462,"vw":30.908496},{"c":31.26,"h":31.28,"l":30.9801,"n":154,"o":31.12,"t":"2025-09-11T04:00:00Z","v":24411,"vw":31.203813},{"c":30.89,"h":31.2,"l":30.89,"n":185,"o":31.16,"t":"2025-09-12T04:00:00Z","v":16948,"vw":31.030664},{"c":30.74,"h":30.93,"l":30.61,"n":200,"o":30.93,"t":"2025-09-15T04:00:00Z","v":17643,"vw":30.70875},{"c":30.8,"h":30.85,"l":30.65,"n":1415,"o":30.7,"t":"2025-09-16T04:00:00Z","v":525104,"vw":30.750231},{"c":30.92,"h":31.2938,"l":30.75,"n":1051,"o":30.95,"t":"2025-09-17T04:00:00Z","v":145598,"vw":31.060259},{"c":31.5581,"h":31.6,"l":31.1,"n":909,"o":31.36,"t":"2025-09-18T04:00:00Z","v":260502,"vw":31.384807},{"c":31.38,"h":31.68,"l":31.27,"n":1009,"o":31.68,"t":"2025-09-19T04:00:00Z","v":208383,"vw":31.399175},{"c":31.5,"h":31.58,"l":31.14,"n":690,"o":31.35,"t":"2025-09-22T04:00:00Z","v":115744,"vw":31.451815},{"c":31.41,"h":31.77,"l":31.39,"n":464,"o":31.4,"t":"2025-09-23T04:00:00Z","v":103706,"vw":31.570941},{"c":31.42,"h":31.5356,"l":31.33,"n":607,"o":31.48,"t":"2025-09-24T04:00:00Z","v":71871,"vw":31.418392},{"c":30.65,"h":31.21,"l":30.65,"n":720,"o":31.21,"t":"2025-09-25T04:00:00Z","v":77985,"vw":30.821101},{"c":31.09,"h":31.1112,"l":30.72,"n":614,"o":30.79,"t":"2025-09-26T04:00:00Z","v":85207,"vw":30.876854},{"c":31.5,"h":31.515,"l":31.27,"n":514,"o":31.49,"t":"2025-09-29T04:00:00Z","v":49021,"vw":31.421863},{"c":31.71,"h":31.78,"l":31.425,"n":515,"o":31.49,"t":"2025-09-30T04:00:00Z","v":84071,"vw":31.684582},{"c":32.34,"h":32.45,"l":31.75,"n":514,"o":31.75,"t":"2025-10-01T04:00:00Z","v":72709,"vw":32.275514},{"c":32.7,"h":32.71,"l":32.19,"n":450,"o":32.32,"t":"2025-10-02T04:00:00Z","v":59195,"vw":32.445076},{"c":32.72,"h":33.149,"l":32.71,"n":408,"o":32.85,"t":"2025-10-03T04:00:00Z","v":52855,"vw":32.874525},{"c":32.78,"h":32.96,"l":32.78,"n":562,"o":32.96,"t":"2025-10-06T04:00:00Z","v":75823,"vw":32.862728},{"c":32.72,"h":32.82,"l":32.4973,"n":402,"o":32.78,"t":"2025-10-07T04:00:00Z","v":43893,"vw":32.628037},{"c":32.85,"h":33.0589,"l":32.7,"n":315,"o":32.8,"t":"2025-10-08T04:00:00Z","v":52408,"vw":32.93131},{"c":32.89,"h":33.08,"l":32.8,"n":397,"o":32.92,"t":"2025-10-09T04:00:00Z","v":53816,"vw":32.88703},{"c":32.33,"h":33.04,"l":32.3,"n":487,"o":33.04,"t":"2025-10-10T04:00:00Z","v":68580,"vw":32.529119},{"c":32.49,"h":32.629,"l":32.3706,"n":413,"o":32.49,"t":"2025-10-13T04:00:00Z","v":75515,"vw":32.526215},{"c":32.8,"h":32.91,"l":32.2,"n":1258,"o":32.2,"t":"2025-10-14T04:00:00Z","v":249908,"vw":32.648177},{"c":33.1,"h":33.22,"l":32.78,"n":942,"o":32.97,"t":"2025-10-15T04:00:00Z","v":249566,"vw":33.048917},{"c":32.8,"h":33.339,"l":32.64,"n":913,"o":33.24,"t":"2025-10-16T04:00:00Z","v":185016,"vw":32.930782},{"c":32.74,"h":32.9,"l":32.53,"n":869,"o":32.74,"t":"2025-10-17T04:00:00Z","v":318894,"vw":32.76288},{"c":33.36,"h":33.37,"l":32.822,"n":1127,"o":33.02,"t":"2025-10-20T04:00:00Z","v":267721,"vw":33.201282},{"c":33.18,"h":33.55,"l":33.13,"n":741,"o":33.47,"t":"2025-10-21T04:00:00Z","v":116773,"vw":33.365598},{"c":32.92,"h":33.39,"l":32.73,"n":1072,"o":33.39,"t":"2025-10-22T04:00:00Z","v":200860,"vw":32.933591},{"c":33.02,"h":33.1277,"l":32.875,"n":805,"o":32.89,"t":"2025-10-23T04:00:00Z","v":111913,"vw":33.01519},{"c":33,"h":33.31,"l":32.98,"n":590,"o":33.26,"t":"2025-10-24T04:00:00Z","v":58098,"vw":33.113965},{"c":33.26,"h":33.26,"l":33.0901,"n":606,"o":33.21,"t":"2025-10-27T04:00:00Z","v":157448,"vw":33.196225},{"c":33.63,"h":33.7365,"l":33.3,"n":932,"o":33.55,"t":"2025-10-28T04:00:00Z","v":140765,"vw":33.541604},{"c":33.33,"h":33.7899,"l":33.18,"n":698,"o":33.67,"t":"2025-10-29T04:00:00Z","v":244774,"vw":33.679482},{"c":33.19,"h":33.595,"l":33.1788,"n":969,"o":33.26,"t":"2025-10-30T04:00:00Z","v":148425,"vw":33.343916},{"c":33.38,"h":33.41,"l":33,"n":680,"o":33.05,"t":"2025-10-31T04:00:00Z","v":91940,"vw":33.269352},{"c":32.9,"h":33.26,"l":32.42,"n":1367,"o":33.26,"t":"2025-11-03T05:00:00Z","v":243821,"vw":32.759971},{"c":32.67,"h":33.0099,"l":32.57,"n":2134,"o":32.77,"t":"2025-11-04T05:00:00Z","v":470173,"vw":32.785474},{"c":32.89,"h":33.06,"l":32.5489,"n":775,"o":32.66,"t":"2025-11-05T05:00:00Z","v":160318,"vw":32.808282},{"c":32.73,"h":32.945,"l":32.67,"n":564,"o":32.85,"t":"2025-11-06T05:00:00Z","v":577835,"vw":32.828138},{"c":33.06,"h":33.09,"l":32.58,"n":1003,"o":32.98,"t":"2025-11-07T05:00:00Z","v":145236,"vw":32.779903},{"c":33.75,"h":33.78,"l":33.21,"n":1827,"o":33.25,"t":"2025-11-10T05:00:00Z","v":263473,"vw":33.565511},{"c":34.44,"h":34.44,"l":33.6,"n":981,"o":33.65,"t":"2025-11-11T05:00:00Z","v":112198,"vw":34.124722},{"c":34.79,"h":34.966,"l":34.45,"n":1028,"o":34.46,"t":"2025-11-12T05:00:00Z","v":239473,"vw":34.765738},{"c":34.43,"h":34.9385,"l":34.35,"n":1710,"o":34.67,"t":"2025-11-13T05:00:00Z","v":227527,"vw":34.559551},{"c":35.98,"h":36.16,"l":35.13,"n":2173,"o":35.56,"t":"2025-11-14T05:00:00Z","v":371908,"vw":35.936681},{"c":36.31,"h":36.8,"l":36.1,"n":1766,"o":36.1,"t":"2025-11-17T05:00:00Z","v":329156,"vw":36.369646},{"c":36.67,"h":36.79,"l":35.98,"n":1533,"o":36.12,"t":"2025-11-18T05:00:00Z","v":245547,"vw":36.495294},{"c":36.58,"h":36.836,"l":36.35,"n":1804,"o":36.68,"t":"2025-11-19T05:00:00Z","v":263949,"vw":36.576625},{"c":36.41,"h":37.2235,"l":36.35,"n":1196,"o":36.98,"t":"2025-11-20T05:00:00Z","v":162035,"vw":36.878725},{"c":36.89,"h":37.155,"l":36.3001,"n":987,"o":36.34,"t":"2025-11-21T05:00:00Z","v":260384,"vw":36.891687},{"c":37.24,"h":37.32,"l":36.89,"n":1611,"o":36.89,"t":"2025-11-24T05:00:00Z","v":223688,"vw":37.169744},{"c":37.72,"h":37.72,"l":37.29,"n":1356,"o":37.38,"t":"2025-11-25T05:00:00Z","v":257375,"vw":37.522615},{"c":37.96,"h":38.02,"l":37.64,"n":1048,"o":37.82,"t":"2025-11-26T05:00:00Z","v":242308,"vw":37.889024},{"c":37.85,"h":37.95,"l":37.695,"n":735,"o":37.95,"t":"2025-11-28T05:00:00Z","v":88812,"vw":37.832395},{"c":36.85,"h":37.62,"l":36.78,"n":1655,"o":37.49,"t":"2025-12-01T05:00:00Z","v":204293,"vw":37.085709},{"c":36.37,"h":36.93,"l":36.29,"n":3234,"o":36.93,"t":"2025-12-02T05:00:00Z","v":1156482,"vw":36.493301},{"c":36.8,"h":36.82,"l":36.27,"n":1407,"o":36.35,"t":"2025-12-03T05:00:00Z","v":218783,"vw":36.635467},{"c":36.95,"h":37.0023,"l":36.45,"n":1401,"o":36.78,"t":"2025-12-04T05:00:00Z","v":237704,"vw":36.814224},{"c":36.73,"h":37.1,"l":36.66,"n":814,"o":37,"t":"2025-12-05T05:00:00Z","v":204532,"vw":36.815281},{"c":36.59,"h":37.01,"l":36.48,"n":981,"o":37.01,"t":"2025-12-08T05:00:00Z","v":180512,"vw":36.719208},{"c":36.41,"h":36.8287,"l":36.4,"n":862,"o":36.6,"t":"2025-12-09T05:00:00Z","v":187804,"vw":36.566863},{"c":36.9,"h":36.9733,"l":36.44,"n":834,"o":36.58,"t":"2025-12-10T05:00:00Z","v":142505,"vw":36.688953},{"c":37.27,"h":37.391,"l":36.9,"n":1087,"o":36.9,"t":"2025-12-11T05:00:00Z","v":142474,"vw":37.248798},{"c":37.1,"h":37.37,"l":36.93,"n":667,"o":37.3,"t":"2025-12-12T05:00:00Z","v":98935,"vw":37.139719},{"c":37.06,"h":37.37,"l":36.99,"n":802,"o":37.26,"t":"2025-12-15T05:00:00Z","v":110777,"vw":37.110041},{"c":36.73,"h":36.925,"l":36.43,"n":820,"o":36.89,"t":"2025-12-16T05:00:00Z","v":137523,"vw":36.635276},{"c":36.41,"h":37,"l":36.3455,"n":817,"o":36.8,"t":"2025-12-17T05:00:00Z","v":181949,"vw":36.678979},{"c":36.5,"h":36.781,"l":36.362,"n":1824,"o":36.48,"t":"2025-12-18T05:00:00Z","v":269544,"vw":36.491692},{"c":36.84,"h":37.0087,"l":36.61,"n":1070,"o":36.61,"t":"2025-12-19T05:00:00Z","v":232617,"vw":36.833593},{"c":37.28,"h":37.3411,"l":36.58,"n":764,"o":36.88,"t":"2025-12-22T05:00:00Z","v":97777,"vw":37.245387},{"c":36.92,"h":37.3212,"l":36.89,"n":819,"o":37.02,"t":"2025-12-23T05:00:00Z","v":106582,"vw":36.968425},{"c":37.23,"h":37.24,"l":36.98,"n":293,"o":36.98,"t":"2025-12-24T05:00:00Z","v":24528,"vw":37.175207},{"c":37.12,"h":37.12,"l":36.89,"n":612,"o":37.05,"t":"2025-12-26T05:00:00Z","v":78158,"vw":37.00428},{"c":36.92,"h":37.01,"l":36.8,"n":841,"o":37,"t":"2025-12-29T05:00:00Z","v":106812,"vw":36.888119},{"c":36.82,"h":37,"l":36.6684,"n":624,"o":37,"t":"2025-12-30T05:00:00Z","v":61755,"vw":36.772408},{"c":36.6,"h":36.84,"l":36.565,"n":1900,"o":36.84,"t":"2025-12-31T05:00:00Z","v":239434,"vw":36.647338},{"c":36.72,"h":36.8299,"l":36.425,"n":1217,"o":36.69,"t":"2026-01-02T05:00:00Z","v":202243,"vw":36.653493},{"c":36.71,"h":36.78,"l":36.2541,"n":2816,"o":36.65,"t":"2026-01-05T05:00:00Z","v":578732,"vw":36.649696},{"c":37.33,"h":37.35,"l":36.74,"n":2398,"o":36.74,"t":"2026-01-06T05:00:00Z","v":220985,"vw":37.123969},{"c":38.02,"h":38.17,"l":37.45,"n":1129,"o":37.45,"t":"2026-01-07T05:00:00Z","v":126108,"vw":37.871636},{"c":37.963,"h":38.17,"l":37.77,"n":1028,"o":37.93,"t":"2026-01-08T05:00:00Z","v":101540,"vw":38.00411},{"c":37.91,"h":38.41,"l":37.84,"n":891,"o":38.29,"t":"2026-01-09T05:00:00Z","v":130842,"vw":38.100953},{"c":37.55,"h":37.91,"l":37.1176,"n":1129,"o":37.83,"t":"2026-01-12T05:00:00Z","v":123652,"vw":37.362918},{"c":37.21,"h":37.7,"l":37,"n":1772,"o":37.7,"t":"2026-01-13T05:00:00Z","v":212605,"vw":37.292816},{"c":37.6,"h":37.64,"l":37.05,"n":926,"o":37.2,"t":"2026-01-14T05:00:00Z","v":110199,"vw":37.392617},{"c":37.38,"h":37.63,"l":37.127,"n":1618,"o":37.63,"t":"2026-01-15T05:00:00Z","v":193944,"vw":37.41563},{"c":37.55,"h":37.7118,"l":37.275,"n":1762,"o":37.43,"t":"2026-01-16T05:00:00Z","v":132219,"vw":37.569043},{"c":37.29,"h":37.5,"l":36.7719,"n":1409,"o":36.82,"t":"2026-01-20T05:00:00Z","v":130788,"vw":37.2485},{"c":37.81,"h":37.92,"l":37.32,"n":1241,"o":37.52,"t":"2026-01-21T05:00:00Z","v":119207,"vw":37.619875},{"c":38.57,"h":38.64,"l":38.07,"n":1259,"o":38.09,"t":"2026-01-22T05:00:00Z","v":138508,"vw":38.527165},{"c":38.19,"h":38.68,"l":38.115,"n":950,"o":38.58,"t":"2026-01-23T05:00:00Z","v":145833,"vw":38.322366},{"c":38.27,"h":38.32,"l":37.97,"n":786,"o":38.16,"t":"2026-01-26T05:00:00Z","v":80639,"vw":38.207116},{"c":37.22,"h":37.54,"l":37.07,"n":2473,"o":37.38,"t":"2026-01-27T05:00:00Z","v":429973,"vw":37.271329},{"c":36.78,"h":37.17,"l":36.65,"n":1207,"o":37.09,"t":"2026-01-28T05:00:00Z","v":198908,"vw":36.866476},{"c":36.43,"h":36.79,"l":36.27,"n":989,"o":36.73,"t":"2026-01-29T05:00:00Z","v":113034,"vw":36.448895},{"c":35.99,"h":36.69,"l":35.96,"n":1043,"o":36.42,"t":"2026-01-30T05:00:00Z","v":262009,"vw":36.098315},{"c":36.16,"h":36.35,"l":35.87,"n":1038,"o":35.87,"t":"2026-02-02T05:00:00Z","v":210094,"vw":36.218431},{"c":35.71,"h":36.45,"l":35.4017,"n":1607,"o":36.15,"t":"2026-02-03T05:00:00Z","v":176315,"vw":35.803466},{"c":35.85,"h":36.15,"l":35.55,"n":3185,"o":35.93,"t":"2026-02-04T05:00:00Z","v":1141346,"vw":35.77821},{"c":35.05,"h":35.97,"l":35.0201,"n":916,"o":35.69,"t":"2026-02-05T05:00:00Z","v":262250,"vw":35.404511},{"c":36.35,"h":36.38,"l":35.61,"n":1615,"o":35.61,"t":"2026-02-06T05:00:00Z","v":353847,"vw":36.037662},{"c":36.36,"h":36.429,"l":36.1,"n":727,"o":36.38,"t":"2026-02-09T05:00:00Z","v":92827,"vw":36.254175},{"c":36.09,"h":36.5499,"l":36.045,"n":759,"o":36.46,"t":"2026-02-10T05:00:00Z","v":89352,"vw":36.313296},{"c":36.07,"h":36.15,"l":35.63,"n":929,"o":36.15,"t":"2026-02-11T05:00:00Z","v":132629,"vw":35.884046},{"c":35.61,"h":36.19,"l":35.61,"n":1071,"o":36.19,"t":"2026-02-12T05:00:00Z","v":105086,"vw":35.908589},{"c":35.87,"h":36.3005,"l":35.72,"n":620,"o":35.72,"t":"2026-02-13T05:00:00Z","v":207507,"vw":36.05153},{"c":36.1,"h":36.23,"l":35.74,"n":978,"o":35.86,"t":"2026-02-17T05:00:00Z","v":131968,"vw":36.073346},{"c":36.26,"h":36.31,"l":35.65,"n":1190,"o":36.12,"t":"2026-02-18T05:00:00Z","v":297700,"vw":36.077234},{"c":36.29,"h":36.29,"l":35.92,"n":586,"o":36.13,"t":"2026-02-19T05:00:00Z","v":55774,"vw":36.071118},{"c":36.18,"h":36.3,"l":35.96,"n":425,"o":36.12,"t":"2026-02-20T05:00:00Z","v":92426,"vw":36.16849},{"c":35.88,"h":35.96,"l":35.59,"n":432,"o":35.76,"t":"2026-02-23T05:00:00Z","v":73683,"vw":35.778399},{"c":35.78,"h":35.87,"l":35.675,"n":393,"o":35.8,"t":"2026-02-24T05:00:00Z","v":49588,"vw":35.794747},{"c":36.29,"h":36.33,"l":35.76,"n":594,"o":35.92,"t":"2026-02-25T05:00:00Z","v":114567,"vw":36.19261},{"c":36.18,"h":36.38,"l":35.87,"n":401,"o":36.36,"t":"2026-02-26T05:00:00Z","v":67482,"vw":36.096333},{"c":36.39,"h":36.4,"l":35.86,"n":700,"o":35.86,"t":"2026-02-27T05:00:00Z","v":58814,"vw":36.186808},{"c":36.19,"h":36.2892,"l":35.79,"n":1143,"o":35.79,"t":"2026-03-02T05:00:00Z","v":102211,"vw":36.053131},{"c":35.38,"h":35.62,"l":34.93,"n":1544,"o":35.62,"t":"2026-03-03T05:00:00Z","v":205460,"vw":35.320557},{"c":35.72,"h":35.8,"l":35.25,"n":478,"o":35.61,"t":"2026-03-04T05:00:00Z","v":544381,"vw":35.689647},{"c":34.81,"h":35.32,"l":34.55,"n":982,"o":35.32,"t":"2026-03-05T05:00:00Z","v":144649,"vw":34.741754},{"c":34.43,"h":34.45,"l":34.06,"n":1341,"o":34.44,"t":"2026-03-06T05:00:00Z","v":157081,"vw":34.284704},{"c":35.01,"h":35.06,"l":34.045,"n":831,"o":34.38,"t":"2026-03-09T04:00:00Z","v":120527,"vw":34.377528},{"c":34.83,"h":35.22,"l":34.79,"n":661,"o":35.09,"t":"2026-03-10T04:00:00Z","v":95217,"vw":35.043662},{"c":34.8,"h":34.97,"l":34.59,"n":698,"o":34.9,"t":"2026-03-11T04:00:00Z","v":115794,"vw":34.785401},{"c":33.92,"h":34.48,"l":33.86,"n":684,"o":34.48,"t":"2026-03-12T04:00:00Z","v":119718,"vw":34.067521},{"c":33.76,"h":34.3401,"l":33.57,"n":1049,"o":34.14,"t":"2026-03-13T04:00:00Z","v":172686,"vw":33.75594},{"c":33.78,"h":34.01,"l":33.61,"n":435,"o":33.94,"t":"2026-03-16T04:00:00Z","v":45610,"vw":33.762769},{"c":33.79,"h":34.22,"l":33.77,"n":390,"o":34.02,"t":"2026-03-17T04:00:00Z","v":41992,"vw":33.935444},{"c":33.13,"h":33.63,"l":33.13,"n":423,"o":33.49,"t":"2026-03-18T04:00:00Z","v":83780,"vw":33.245502},{"c":33.31,"h":33.48,"l":33,"n":1695,"o":33.14,"t":"2026-03-19T04:00:00Z","v":229941,"vw":33.134463},{"c":32.69,"h":33.23,"l":32.54,"n":795,"o":33.23,"t":"2026-03-20T04:00:00Z","v":87536,"vw":32.857763},{"c":32.99,"h":33.4332,"l":32.92,"n":359,"o":33.27,"t":"2026-03-23T04:00:00Z","v":89862,"vw":33.099042},{"c":32.81,"h":33.025,"l":32.4,"n":408,"o":32.8,"t":"2026-03-24T04:00:00Z","v":45254,"vw":32.753779},{"c":33.2774,"h":33.51,"l":33.03,"n":449,"o":33.22,"t":"2026-03-25T04:00:00Z","v":61675,"vw":33.264327},{"c":32.95,"h":33.44,"l":32.89,"n":287,"o":33.07,"t":"2026-03-26T04:00:00Z","v":56483,"vw":33.314094},{"c":32.04,"h":33.05,"l":32.03,"n":387,"o":33.05,"t":"2026-03-27T04:00:00Z","v":72957,"vw":32.316721},{"c":32.48,"h":32.74,"l":32.35,"n":1168,"o":32.57,"t":"2026-03-30T04:00:00Z","v":194225,"vw":32.546655},{"c":33.66,"h":33.66,"l":32.89,"n":792,"o":33.05,"t":"2026-03-31T04:00:00Z","v":97087,"vw":33.273758},{"c":33.86,"h":34.24,"l":33.8201,"n":775,"o":33.92,"t":"2026-04-01T04:00:00Z","v":105751,"vw":34.079491},{"c":33.82,"h":34.14,"l":33.45,"n":471,"o":33.52,"t":"2026-04-02T04:00:00Z","v":70174,"vw":33.776004},{"c":33.65,"h":33.8851,"l":33.4796,"n":409,"o":33.77,"t":"2026-04-06T04:00:00Z","v":55932,"vw":33.68258},{"c":33.59,"h":33.7565,"l":33.12,"n":569,"o":33.46,"t":"2026-04-07T04:00:00Z","v":76401,"vw":33.338684},{"c":34.35,"h":34.92,"l":34.32,"n":607,"o":34.69,"t":"2026-04-08T04:00:00Z","v":126678,"vw":34.43652},{"c":34.39,"h":34.56,"l":34.13,"n":651,"o":34.36,"t":"2026-04-09T04:00:00Z","v":113642,"vw":34.363422},{"c":34.23,"h":34.54,"l":34.07,"n":366,"o":34.54,"t":"2026-04-10T04:00:00Z","v":66975,"vw":34.295636},{"c":34.68,"h":34.749,"l":34.03,"n":469,"o":34.03,"t":"2026-04-13T04:00:00Z","v":66704,"vw":34.494859},{"c":35.61,"h":35.67,"l":34.86,"n":778,"o":34.86,"t":"2026-04-14T04:00:00Z","v":102302,"vw":35.418139},{"c":35.68,"h":35.81,"l":35.46,"n":328,"o":35.71,"t":"2026-04-15T04:00:00Z","v":27451,"vw":35.624131},{"c":35.42,"h":35.625,"l":35.26,"n":285,"o":35.62,"t":"2026-04-16T04:00:00Z","v":20999,"vw":35.354986},{"c":36.14,"h":36.2496,"l":35.83,"n":226,"o":35.83,"t":"2026-04-17T04:00:00Z","v":41672,"vw":35.95374},{"c":35.96,"h":36.1,"l":35.89,"n":383,"o":36.04,"t":"2026-04-20T04:00:00Z","v":28493,"vw":35.980305},{"c":35.33,"h":36.08,"l":35.33,"n":372,"o":36.08,"t":"2026-04-21T04:00:00Z","v":38454,"vw":35.537555},{"c":35.57,"h":35.84,"l":35.4791,"n":305,"o":35.66,"t":"2026-04-22T04:00:00Z","v":29992,"vw":35.576626},{"c":35.2,"h":35.58,"l":34.77,"n":472,"o":35.58,"t":"2026-04-23T04:00:00Z","v":45622,"vw":35.244295},{"c":35.03,"h":35.1499,"l":34.8,"n":2701,"o":35.05,"t":"2026-04-24T04:00:00Z","v":610691,"vw":34.990966},{"c":34.59,"h":35.04,"l":34.52,"n":1533,"o":34.87,"t":"2026-04-27T04:00:00Z","v":285523,"vw":34.724172},{"c":34.48,"h":34.71,"l":34.3058,"n":2404,"o":34.71,"t":"2026-04-28T04:00:00Z","v":491386,"vw":34.463366},{"c":34.12,"h":34.25,"l":33.86,"n":462,"o":34.16,"t":"2026-04-29T04:00:00Z","v":66824,"vw":34.104509},{"c":34.886,"h":34.9608,"l":34.255,"n":546,"o":34.55,"t":"2026-04-30T04:00:00Z","v":83601,"vw":34.751869},{"c":34.91,"h":35.015,"l":34.66,"n":343,"o":34.96,"t":"2026-05-01T04:00:00Z","v":95226,"vw":34.899603},{"c":34.88,"h":35.1,"l":34.68,"n":387,"o":34.8,"t":"2026-05-04T04:00:00Z","v":99777,"vw":34.843334},{"c":34.82,"h":35,"l":34.48,"n":373,"o":35,"t":"2026-05-05T04:00:00Z","v":36629,"vw":34.708601},{"c":35.4,"h":35.47,"l":35.01,"n":426,"o":35.01,"t":"2026-05-06T04:00:00Z","v":79843,"vw":35.249104},{"c":35.66,"h":36.255,"l":35.6,"n":431,"o":36.05,"t":"2026-05-07T04:00:00Z","v":277662,"vw":35.732387},{"c":35.96,"h":35.98,"l":35.3401,"n":261,"o":35.79,"t":"2026-05-08T04:00:00Z","v":25920,"vw":35.755115},{"c":35.82,"h":36.3577,"l":35.795,"n":308,"o":35.96,"t":"2026-05-11T04:00:00Z","v":31773,"vw":35.971039},{"c":36.15,"h":36.37,"l":35.8501,"n":340,"o":35.9,"t":"2026-05-12T04:00:00Z","v":50077,"vw":36.128943},{"c":36.564,"h":36.61,"l":36.03,"n":265,"o":36.12,"t":"2026-05-13T04:00:00Z","v":28813,"vw":36.345323},{"c":37.08,"h":37.4,"l":36.6601,"n":419,"o":36.84,"t":"2026-05-14T04:00:00Z","v":55443,"vw":37.117225},{"c":36.58,"h":36.8999,"l":36.46,"n":202,"o":36.77,"t":"2026-05-15T04:00:00Z","v":16349,"vw":36.642195},{"c":36.48,"h":36.85,"l":36.36,"n":235,"o":36.5,"t":"2026-05-18T04:00:00Z","v":24854,"vw":36.523032},{"c":36.36,"h":36.74,"l":36.21,"n":249,"o":36.29,"t":"2026-05-19T04:00:00Z","v":26324,"vw":36.51449},{"c":36.56,"h":36.72,"l":36.365,"n":259,"o":36.44,"t":"2026-05-20T04:00:00Z","v":32054,"vw":36.532416},{"c":36.67,"h":36.7999,"l":36.08,"n":256,"o":36.18,"t":"2026-05-21T04:00:00Z","v":35755,"vw":36.624639},{"c":36.8605,"h":37.07,"l":36.78,"n":238,"o":37,"t":"2026-05-22T04:00:00Z","v":17530,"vw":36.902459},{"c":37.3,"h":37.4499,"l":36.97,"n":556,"o":37.04,"t":"2026-05-26T04:00:00Z","v":157250,"vw":37.330653},{"c":37.55,"h":37.71,"l":37.4,"n":271,"o":37.45,"t":"2026-05-27T04:00:00Z","v":58704,"vw":37.574457},{"c":37.99,"h":38.24,"l":37.51,"n":823,"o":37.51,"t":"2026-05-28T04:00:00Z","v":181722,"vw":38.00227},{"c":38.09,"h":38.18,"l":37.79,"n":777,"o":37.96,"t":"2026-05-29T04:00:00Z","v":75559,"vw":37.957069},{"c":37.403,"h":37.76,"l":37.04,"n":381,"o":37.74,"t":"2026-06-01T04:00:00Z","v":32203,"vw":37.356076},{"c":36.96,"h":37.17,"l":36.75,"n":691,"o":37.17,"t":"2026-06-02T04:00:00Z","v":60362,"vw":36.940784},{"c":37.42,"h":37.4999,"l":36.58,"n":349,"o":36.58,"t":"2026-06-03T04:00:00Z","v":33934,"vw":37.243718},{"c":38.51,"h":38.54,"l":37.965,"n":617,"o":38,"t":"2026-06-04T04:00:00Z","v":110416,"vw":38.374677},{"c":37.77,"h":38.69,"l":37.64,"n":355,"o":38.69,"t":"2026-06-05T04:00:00Z","v":25836,"vw":37.897395},{"c":37.35,"h":37.9523,"l":37.33,"n":423,"o":37.92,"t":"2026-06-08T04:00:00Z","v":51155,"vw":37.532183},{"c":37.55,"h":37.83,"l":37,"n":725,"o":37.61,"t":"2026-06-09T04:00:00Z","v":53838,"vw":37.443967},{"c":36.94,"h":37.8232,"l":36.88,"n":478,"o":37.42,"t":"2026-06-10T04:00:00Z","v":65228,"vw":37.076993},{"c":37.16,"h":37.38,"l":36.32,"n":3524,"o":36.48,"t":"2026-06-11T04:00:00Z","v":946324,"vw":36.943955},{"c":37.1,"h":37.45,"l":37.04,"n":3456,"o":37.45,"t":"2026-06-12T04:00:00Z","v":454732,"vw":37.155505},{"c":37.19,"h":37.465,"l":37.1,"n":1395,"o":37.44,"t":"2026-06-15T04:00:00Z","v":244321,"vw":37.280975},{"c":36.9,"h":37.32,"l":36.863,"n":1403,"o":37.32,"t":"2026-06-16T04:00:00Z","v":178248,"vw":36.968838},{"c":36.96,"h":37.5,"l":36.81,"n":1852,"o":36.9,"t":"2026-06-17T04:00:00Z","v":391043,"vw":37.190312},{"c":36.95,"h":37.18,"l":36.8092,"n":3040,"o":37.155,"t":"2026-06-18T04:00:00Z","v":831309,"vw":36.930766},{"c":37.43,"h":37.73,"l":36.96,"n":995,"o":36.96,"t":"2026-06-22T04:00:00Z","v":363538,"vw":37.585827},{"c":37.65,"h":37.8,"l":37.3465,"n":1069,"o":37.38,"t":"2026-06-23T04:00:00Z","v":139768,"vw":37.647397},{"c":38.09,"h":38.27,"l":37.77,"n":1189,"o":37.77,"t":"2026-06-24T04:00:00Z","v":134742,"vw":38.103351},{"c":38.4,"h":38.9698,"l":38.24,"n":857,"o":38.24,"t":"2026-06-25T04:00:00Z","v":163438,"vw":38.708173},{"c":39.18,"h":39.265,"l":38.54,"n":821,"o":38.54,"t":"2026-06-26T04:00:00Z","v":83891,"vw":38.948865},{"c":39.22,"h":39.23,"l":38.7201,"n":674,"o":39.13,"t":"2026-06-29T04:00:00Z","v":59786,"vw":38.988744},{"c":39.15,"h":39.2787,"l":38.82,"n":674,"o":39.11,"t":"2026-06-30T04:00:00Z","v":132310,"vw":39.134723},{"c":39.55,"h":39.66,"l":39.16,"n":801,"o":39.16,"t":"2026-07-01T04:00:00Z","v":87934,"vw":39.547756},{"c":40.16,"h":40.3132,"l":39.83,"n":764,"o":39.87,"t":"2026-07-02T04:00:00Z","v":92630,"vw":40.035054},{"c":39.96,"h":40.07,"l":39.595,"n":797,"o":40.07,"t":"2026-07-06T04:00:00Z","v":111420,"vw":39.877302},{"c":39.9,"h":40.41,"l":39.7301,"n":605,"o":40.41,"t":"2026-07-07T04:00:00Z","v":59156,"vw":39.911503},{"c":39.59,"h":39.74,"l":39.19,"n":563,"o":39.74,"t":"2026-07-08T04:00:00Z","v":53963,"vw":39.451694},{"c":40.02,"h":40.06,"l":39.5,"n":292,"o":39.5,"t":"2026-07-09T04:00:00Z","v":52852,"vw":39.891282},{"c":39.61,"h":40.1,"l":39.25,"n":703,"o":40.1,"t":"2026-07-10T04:00:00Z","v":394198,"vw":39.499898},{"c":39.08,"h":39.73,"l":39.07,"n":1462,"o":39.73,"t":"2026-07-13T04:00:00Z","v":110987,"vw":39.228463},{"c":38.97,"h":39.07,"l":38.64,"n":786,"o":39.07,"t":"2026-07-14T04:00:00Z","v":105513,"vw":38.892652},{"c":39.11,"h":39.38,"l":38.88,"n":774,"o":38.88,"t":"2026-07-15T04:00:00Z","v":87220,"vw":39.183939},{"c":38.94,"h":39.54,"l":38.69,"n":526,"o":39.54,"t":"2026-07-16T04:00:00Z","v":44928,"vw":38.953605},{"c":38.89,"h":39.29,"l":38.63,"n":702,"o":38.63,"t":"2026-07-17T04:00:00Z","v":122123,"vw":38.937101},{"c":38.19,"h":38.9,"l":38.17,"n":904,"o":38.78,"t":"2026-07-20T04:00:00Z","v":178263,"vw":38.39403},{"c":38.76,"h":38.8,"l":37.632,"n":634,"o":37.79,"t":"2026-07-21T04:00:00Z","v":83931,"vw":38.550496},{"c":38.26,"h":38.79,"l":38.26,"n":705,"o":38.79,"t":"2026-07-22T04:00:00Z","v":47309,"vw":38.496577},{"c":38.68,"h":38.74,"l":38.25,"n":422,"o":38.25,"t":"2026-07-23T04:00:00Z","v":82930,"vw":38.532107},{"c":38.61,"h":39.06,"l":38.5201,"n":452,"o":38.82,"t":"2026-07-24T04:00:00Z","v":53336,"vw":38.713661},{"c":38.83,"h":39.05,"l":38.7,"n":375,"o":38.87,"t":"2026-07-27T04:00:00Z","v":53903,"vw":38.843856},{"c":39.58,"h":39.6299,"l":39.11,"n":559,"o":39.11,"t":"2026-07-28T04:00:00Z","v":53683,"vw":39.470993},{"c":39.54,"h":39.91,"l":39.395,"n":484,"o":39.6,"t":"2026-07-29T04:00:00Z","v":189996,"vw":39.663216},{"c":39.54,"h":39.58,"l":39.021,"n":552,"o":39.4,"t":"2026-07-30T04:00:00Z","v":45841,"vw":39.370639},{"c":38.92,"h":39.175,"l":38.53,"n":459,"o":39.175,"t":"2026-07-31T04:00:00Z","v":88416,"vw":38.78911},{"c":39.24,"h":39.4,"l":39.0028,"n":951,"o":39.13,"t":"2026-08-03T04:00:00Z","v":77290,"vw":39.176016},{"c":39.52,"h":39.52,"l":39.135,"n":497,"o":39.47,"t":"2026-08-04T04:00:00Z","v":58379,"vw":39.361358},{"c":39.68,"h":39.95,"l":39.48,"n":539,"o":39.78,"t":"2026-08-05T04:00:00Z","v":94403,"vw":39.617082},{"c":39.518,"h":39.59,"l":39.28,"n":481,"o":39.28,"t":"2026-08-06T04:00:00Z","v":57406,"vw":39.442969},{"c":40.12,"h":40.13,"l":39.29,"n":413,"o":39.62,"t":"2026-08-07T04:00:00Z","v":65333,"vw":39.777453},{"c":40.4089,"h":40.45,"l":40.07,"n":690,"o":40.07,"t":"2026-08-10T04:00:00Z","v":108497,"vw":40.280383},{"c":40.23,"h":40.615,"l":40.105,"n":755,"o":40.43,"t":"2026-08-11T04:00:00Z","v":85957,"vw":40.221747},{"c":40.0471,"h":40.375,"l":39.99,"n":574,"o":40.19,"t":"2026-08-12T04:00:00Z","v":91439,"vw":40.191168},{"c":39.8179,"h":40.35,"l":39.775,"n":391,"o":40.28,"t":"2026-08-13T04:00:00Z","v":41911,"vw":39.965379},{"c":39.65,"h":39.681,"l":39.341,"n":613,"o":39.64,"t":"2026-08-14T04:00:00Z","v":50461,"vw":39.570346},{"c":39.26,"h":39.34,"l":38.88,"n":746,"o":39,"t":"2026-08-17T04:00:00Z","v":62947,"vw":39.163551},{"c":39.42,"h":39.67,"l":39.39,"n":497,"o":39.39,"t":"2026-08-18T04:00:00Z","v":91876,"vw":39.464105},{"c":40.4263,"h":40.63,"l":40.05,"n":471,"o":40.05,"t":"2026-08-19T04:00:00Z","v":32998,"vw":40.343073},{"c":39.75,"h":40.28,"l":39.68,"n":411,"o":40.08,"t":"2026-08-20T04:00:00Z","v":58917,"vw":39.891245},{"c":40.21,"h":40.41,"l":39.97,"n":605,"o":40.1493,"t":"2026-08-21T04:00:00Z","v":139278,"vw":40.239348},{"c":40.0031,"h":40.378,"l":39.8198,"n":391,"o":40.378,"t":"2026-08-24T04:00:00Z","v":78842,"vw":39.92442},{"c":40.2,"h":40.245,"l":39.87,"n":344,"o":40.12,"t":"2026-08-25T04:00:00Z","v":25262,"vw":40.119872},{"c":40.14,"h":40.39,"l":40.065,"n":304,"o":40.1,"t":"2026-08-26T04:00:00Z","v":55638,"vw":40.163888},{"c":39.99,"h":40.16,"l":39.86,"n":324,"o":40.11,"t":"2026-08-27T04:00:00Z","v":29188,"vw":40.011897},{"c":39.37,"h":39.92,"l":39.37,"n":915,"o":39.92,"t":"2026-08-28T04:00:00Z","v":28086,"vw":39.54126},{"c":39.31,"h":39.38,"l":38.94,"n":473,"o":39.36,"t":"2026-08-31T04:00:00Z","v":73807,"vw":39.21985},{"c":39.2693,"h":39.41,"l":39.18,"n":367,"o":39.35,"t":"2026-09-01T04:00:00Z","v":43892,"vw":39.28647},{"c":39.7,"h":39.89,"l":39.36,"n":560,"o":39.45,"t":"2026-09-02T04:00:00Z","v":59700,"vw":39.670201},{"c":39.85,"h":39.95,"l":39.465,"n":315,"o":39.95,"t":"2026-09-03T04:00:00Z","v":30817,"vw":39.753512},{"c":39.7216,"h":39.84,"l":39.37,"n":486,"o":39.52,"t":"2026-09-04T04:00:00Z","v":37108,"vw":39.653711},{"c":39.2822,"h":39.544,"l":38.99,"n":587,"o":39.34,"t":"2026-09-08T04:00:00Z","v":205232,"vw":39.376028},{"c":39.08,"h":39.42,"l":38.93,"n":601,"o":39.37,"t":"2026-09-09T04:00:00Z","v":59299,"vw":39.058905},{"c":38.56,"h":39.07,"l":38.49,"n":716,"o":39,"t":"2026-09-10T04:00:00Z","v":160929,"vw":38.68586},{"c":38.69,"h":39.0551,"l":38.64,"n":704,"o":38.84,"t":"2026-09-11T04:00:00Z","v":83881,"vw":38.756076},{"c":39.06,"h":39.1699,"l":38.86,"n":320,"o":38.9,"t":"2026-09-14T04:00:00Z","v":33001,"vw":39.06633},{"c":38.6458,"h":39.11,"l":38.63,"n":405,"o":39.11,"t":"2026-09-15T04:00:00Z","v":52605,"vw":38.734751},{"c":38.6143,"h":38.9761,"l":38.454,"n":350,"o":38.88,"t":"2026-09-16T04:00:00Z","v":63893,"vw":38.689798},{"c":39.15,"h":39.15,"l":38.91,"n":342,"o":39.08,"t":"2026-09-17T04:00:00Z","v":35961,"vw":39.027656},{"c":38.82,"h":39.15,"l":38.71,"n":281,"o":39.15,"t":"2026-09-18T04:00:00Z","v":29533,"vw":38.82362},{"c":38.94,"h":39.1,"l":38.8407,"n":282,"o":38.89,"t":"2026-09-21T04:00:00Z","v":17345,"vw":38.962754},{"c":39.1014,"h":39.3,"l":38.95,"n":280,"o":38.95,"t":"2026-09-22T04:00:00Z","v":48309,"vw":39.211124},{"c":38.18,"h":39.1461,"l":38.16,"n":532,"o":39.07,"t":"2026-09-23T04:00:00Z","v":99534,"vw":38.304527},{"c":38.7435,"h":38.86,"l":38.09,"n":632,"o":38.09,"t":"2026-09-24T04:00:00Z","v":69166,"vw":38.654951},{"c":38.9697,"h":38.9908,"l":38.36,"n":368,"o":38.77,"t":"2026-09-25T04:00:00Z","v":66362,"vw":38.805051},{"c":38.8,"h":38.95,"l":38.641,"n":1078,"o":38.71,"t":"2026-09-28T04:00:00Z","v":231999,"vw":38.794916},{"c":38.79,"h":39.06,"l":38.525,"n":744,"o":38.98,"t":"2026-09-29T04:00:00Z","v":87217,"vw":38.689915},{"c":38.6,"h":39.07,"l":38.6,"n":385,"o":38.85,"t":"2026-09-30T04:00:00Z","v":44671,"vw":38.858894},{"c":38.1753,"h":38.54,"l":38.1753,"n":420,"o":38.51,"t":"2026-10-01T04:00:00Z","v":44850,"vw":38.342891},{"c":38.13,"h":38.39,"l":38.05,"n":333,"o":38.39,"t":"2026-10-02T04:00:00Z","v":32860,"vw":38.125867},{"c":38.42,"h":38.56,"l":37.83,"n":316,"o":38.16,"t":"2026-10-05T04:00:00Z","v":60066,"vw":38.324189},{"c":37.78,"h":38.68,"l":37.675,"n":600,"o":38.68,"t":"2026-10-06T04:00:00Z","v":450750,"vw":37.89433},{"c":37.78,"h":38.2299,"l":37.59,"n":395,"o":37.59,"t":"2026-10-07T04:00:00Z","v":347190,"vw":37.978675},{"c":37.56,"h":37.62,"l":36.7935,"n":1362,"o":37.62,"t":"2026-10-08T04:00:00Z","v":84320,"vw":37.053134},{"c":38.527,"h":38.63,"l":37.81,"n":426,"o":37.81,"t":"2026-10-09T04:00:00Z","v":66238,"vw":38.228896},{"c":38.48,"h":38.61,"l":38.3,"n":254,"o":38.61,"t":"2026-10-12T04:00:00Z","v":25752,"vw":38.368374},{"c":37.79,"h":38.51,"l":37.72,"n":296,"o":38.51,"t":"2026-10-13T04:00:00Z","v":18425,"vw":37.905421},{"c":38.02,"h":38.17,"l":37.91,"n":320,"o":37.91,"t":"2026-10-14T04:00:00Z","v":17963,"vw":38.027301},{"c":38.85,"h":38.98,"l":38.45,"n":537,"o":38.45,"t":"2026-10-15T04:00:00Z","v":36632,"vw":38.819877},{"c":38.12,"h":38.745,"l":38.08,"n":378,"o":38.745,"t":"2026-10-16T04:00:00Z","v":47700,"vw":38.365653},{"c":38.54,"h":38.68,"l":38.19,"n":414,"o":38.19,"t":"2026-10-19T04:00:00Z","v":45715,"vw":38.532614},{"c":39.4724,"h":39.58,"l":38.75,"n":251,"o":38.75,"t":"2026-10-20T04:00:00Z","v":27774,"vw":39.433489},{"c":39.3211,"h":39.655,"l":39.2201,"n":270,"o":39.57,"t":"2026-10-21T04:00:00Z","v":30883,"vw":39.462265},{"c":39.8756,"h":39.9199,"l":39.6,"n":227,"o":39.89,"t":"2026-10-22T04:00:00Z","v":37914,"vw":39.77162}],"volatilityBars":[{"c":39.1,"h":39.1,"l":38.89,"n":31,"o":38.89,"t":"2026-09-21T13:30:00Z","v":1224,"vw":38.980099},{"c":38.9942,"h":39.05,"l":38.9942,"n":7,"o":39.05,"t":"2026-09-21T13:45:00Z","v":455,"vw":39.020586},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-09-21T14:00:00Z","v":421,"vw":38.94},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-09-21T14:15:00Z","v":100,"vw":38.95},{"c":39.055,"h":39.06,"l":39,"n":5,"o":39.06,"t":"2026-09-21T14:45:00Z","v":1117,"vw":39.030455},{"c":39.03,"h":39.03,"l":38.98,"n":3,"o":38.98,"t":"2026-09-21T15:00:00Z","v":1965,"vw":38.997322},{"c":39.0199,"h":39.0199,"l":38.985,"n":3,"o":38.985,"t":"2026-09-21T15:15:00Z","v":1331,"vw":39.013843},{"c":39.04,"h":39.04,"l":39,"n":3,"o":39,"t":"2026-09-21T15:30:00Z","v":576,"vw":39.033043},{"c":39.02,"h":39.02,"l":38.96,"n":4,"o":38.96,"t":"2026-09-21T15:45:00Z","v":348,"vw":39.001013},{"c":38.9163,"h":38.9163,"l":38.9163,"n":1,"o":38.9163,"t":"2026-09-21T16:00:00Z","v":150,"vw":38.9163},{"c":38.925,"h":38.97,"l":38.925,"n":4,"o":38.97,"t":"2026-09-21T16:30:00Z","v":733,"vw":38.932503},{"c":38.8407,"h":38.8407,"l":38.8407,"n":1,"o":38.8407,"t":"2026-09-21T17:00:00Z","v":424,"vw":38.8407},{"c":38.92,"h":38.92,"l":38.885,"n":2,"o":38.885,"t":"2026-09-21T17:15:00Z","v":200,"vw":38.9025},{"c":38.915,"h":38.915,"l":38.88,"n":11,"o":38.88,"t":"2026-09-21T17:45:00Z","v":272,"vw":38.8975},{"c":39.002,"h":39.015,"l":38.9811,"n":8,"o":39.015,"t":"2026-09-21T18:15:00Z","v":697,"vw":38.995874},{"c":38.995,"h":39.01,"l":38.995,"n":2,"o":39.01,"t":"2026-09-21T18:30:00Z","v":230,"vw":39.001522},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-09-21T18:45:00Z","v":100,"vw":39.02},{"c":38.8801,"h":38.93,"l":38.8801,"n":9,"o":38.93,"t":"2026-09-21T19:00:00Z","v":663,"vw":38.899396},{"c":38.8757,"h":38.8757,"l":38.8757,"n":7,"o":38.8757,"t":"2026-09-21T19:15:00Z","v":669,"vw":38.8757},{"c":38.91,"h":38.91,"l":38.895,"n":11,"o":38.9,"t":"2026-09-21T19:30:00Z","v":1538,"vw":38.90698},{"c":38.9391,"h":38.9391,"l":38.86,"n":15,"o":38.8695,"t":"2026-09-21T19:45:00Z","v":716,"vw":38.888451},{"c":38.94,"h":38.94,"l":38.94,"n":3,"o":38.94,"t":"2026-09-21T20:00:00Z","v":215,"vw":38.94},{"c":38.95,"h":38.95,"l":38.95,"n":6,"o":38.95,"t":"2026-09-22T13:30:00Z","v":514,"vw":38.95},{"c":39.09,"h":39.09,"l":39.03,"n":8,"o":39.03,"t":"2026-09-22T14:00:00Z","v":559,"vw":39.064719},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-09-22T14:30:00Z","v":114,"vw":39.04},{"c":39.0283,"h":39.0283,"l":39.0283,"n":2,"o":39.0283,"t":"2026-09-22T14:45:00Z","v":103,"vw":39.0283},{"c":39.175,"h":39.175,"l":39.175,"n":1,"o":39.175,"t":"2026-09-22T15:00:00Z","v":100,"vw":39.175},{"c":39.275,"h":39.275,"l":39.275,"n":1,"o":39.275,"t":"2026-09-22T15:15:00Z","v":321,"vw":39.275},{"c":39.1874,"h":39.1874,"l":39.18,"n":2,"o":39.18,"t":"2026-09-22T16:00:00Z","v":372,"vw":39.185411},{"c":39.165,"h":39.17,"l":39.14,"n":14,"o":39.17,"t":"2026-09-22T16:30:00Z","v":4378,"vw":39.167257},{"c":39.2299,"h":39.2299,"l":39.18,"n":10,"o":39.19,"t":"2026-09-22T16:45:00Z","v":877,"vw":39.207851},{"c":39.25,"h":39.3,"l":39.245,"n":6,"o":39.26,"t":"2026-09-22T18:00:00Z","v":1162,"vw":39.254575},{"c":39.21,"h":39.22,"l":39.21,"n":44,"o":39.22,"t":"2026-09-22T18:15:00Z","v":17847,"vw":39.210152},{"c":39.26,"h":39.28,"l":39.225,"n":9,"o":39.225,"t":"2026-09-22T18:30:00Z","v":1389,"vw":39.256991},{"c":39.24,"h":39.24,"l":39.2,"n":3,"o":39.2,"t":"2026-09-22T18:45:00Z","v":12526,"vw":39.239045},{"c":39.199,"h":39.199,"l":39.17,"n":5,"o":39.17,"t":"2026-09-22T19:15:00Z","v":1556,"vw":39.175968},{"c":39.2102,"h":39.26,"l":39.165,"n":15,"o":39.18,"t":"2026-09-22T19:30:00Z","v":3091,"vw":39.2237},{"c":39.1014,"h":39.27,"l":39.1014,"n":40,"o":39.27,"t":"2026-09-22T19:45:00Z","v":1452,"vw":39.174041},{"c":38.952,"h":39.1461,"l":38.952,"n":9,"o":39.07,"t":"2026-09-23T13:30:00Z","v":951,"vw":39.097241},{"c":38.8799,"h":38.896,"l":38.875,"n":9,"o":38.896,"t":"2026-09-23T13:45:00Z","v":623,"vw":38.882629},{"c":38.94,"h":38.94,"l":38.81,"n":6,"o":38.81,"t":"2026-09-23T14:00:00Z","v":2363,"vw":38.920445},{"c":38.97,"h":38.98,"l":38.945,"n":8,"o":38.98,"t":"2026-09-23T14:15:00Z","v":2441,"vw":38.95354},{"c":38.6899,"h":38.6899,"l":38.645,"n":4,"o":38.655,"t":"2026-09-23T14:45:00Z","v":783,"vw":38.660722},{"c":38.71,"h":38.71,"l":38.6,"n":2,"o":38.6,"t":"2026-09-23T15:00:00Z","v":382,"vw":38.628796},{"c":38.555,"h":38.59,"l":38.555,"n":7,"o":38.56,"t":"2026-09-23T15:30:00Z","v":1654,"vw":38.563539},{"c":38.45,"h":38.45,"l":38.4,"n":18,"o":38.45,"t":"2026-09-23T15:45:00Z","v":2365,"vw":38.432404},{"c":38.43,"h":38.43,"l":38.43,"n":2,"o":38.43,"t":"2026-09-23T16:00:00Z","v":391,"vw":38.43},{"c":38.4,"h":38.4,"l":38.3624,"n":6,"o":38.3624,"t":"2026-09-23T16:15:00Z","v":521,"vw":38.382991},{"c":38.3689,"h":38.39,"l":38.355,"n":5,"o":38.39,"t":"2026-09-23T16:30:00Z","v":1904,"vw":38.36411},{"c":38.26,"h":38.26,"l":38.18,"n":17,"o":38.225,"t":"2026-09-23T17:00:00Z","v":20706,"vw":38.244727},{"c":38.2965,"h":38.2965,"l":38.2965,"n":1,"o":38.2965,"t":"2026-09-23T17:30:00Z","v":100,"vw":38.2965},{"c":38.315,"h":38.315,"l":38.2751,"n":11,"o":38.2751,"t":"2026-09-23T17:45:00Z","v":2126,"vw":38.301177},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-09-23T18:00:00Z","v":501,"vw":38.35},{"c":38.22,"h":38.32,"l":38.2101,"n":25,"o":38.26,"t":"2026-09-23T18:15:00Z","v":10458,"vw":38.223607},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-09-23T18:30:00Z","v":500,"vw":38.27},{"c":38.28,"h":38.3199,"l":38.27,"n":30,"o":38.27,"t":"2026-09-23T18:45:00Z","v":5481,"vw":38.281313},{"c":38.2,"h":38.31,"l":38.16,"n":52,"o":38.31,"t":"2026-09-23T19:00:00Z","v":14597,"vw":38.205912},{"c":38.235,"h":38.245,"l":38.2,"n":8,"o":38.245,"t":"2026-09-23T19:15:00Z","v":534,"vw":38.229},{"c":38.2,"h":38.28,"l":38.2,"n":32,"o":38.21,"t":"2026-09-23T19:30:00Z","v":19151,"vw":38.259361},{"c":38.185,"h":38.185,"l":38.18,"n":44,"o":38.1801,"t":"2026-09-23T19:45:00Z","v":7340,"vw":38.183204},{"c":38.18,"h":38.18,"l":38.18,"n":3,"o":38.18,"t":"2026-09-23T20:00:00Z","v":111,"vw":38.18},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-24T12:00:00Z","v":1700,"vw":38},{"c":38.44,"h":38.44,"l":38.09,"n":11,"o":38.09,"t":"2026-09-24T13:30:00Z","v":3174,"vw":38.208478},{"c":38.48,"h":38.48,"l":38.405,"n":6,"o":38.47,"t":"2026-09-24T13:45:00Z","v":1041,"vw":38.447834},{"c":38.65,"h":38.67,"l":38.39,"n":47,"o":38.41,"t":"2026-09-24T14:00:00Z","v":13362,"vw":38.600861},{"c":38.54,"h":38.65,"l":38.54,"n":22,"o":38.61,"t":"2026-09-24T14:15:00Z","v":2177,"vw":38.618462},{"c":38.58,"h":38.58,"l":38.58,"n":2,"o":38.58,"t":"2026-09-24T14:30:00Z","v":147,"vw":38.58},{"c":38.495,"h":38.495,"l":38.48,"n":19,"o":38.48,"t":"2026-09-24T14:45:00Z","v":850,"vw":38.483},{"c":38.45,"h":38.45,"l":38.405,"n":7,"o":38.44,"t":"2026-09-24T15:00:00Z","v":600,"vw":38.438518},{"c":38.34,"h":38.42,"l":38.34,"n":4,"o":38.42,"t":"2026-09-24T15:15:00Z","v":732,"vw":38.374536},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-09-24T15:30:00Z","v":272,"vw":38.25},{"c":38.271,"h":38.271,"l":38.271,"n":1,"o":38.271,"t":"2026-09-24T15:45:00Z","v":287,"vw":38.271},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-09-24T16:00:00Z","v":125,"vw":38.26},{"c":38.54,"h":38.54,"l":38.54,"n":5,"o":38.54,"t":"2026-09-24T16:30:00Z","v":1043,"vw":38.54},{"c":38.555,"h":38.555,"l":38.555,"n":1,"o":38.555,"t":"2026-09-24T16:45:00Z","v":111,"vw":38.555},{"c":38.61,"h":38.61,"l":38.52,"n":2,"o":38.52,"t":"2026-09-24T17:00:00Z","v":1115,"vw":38.538161},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-09-24T17:15:00Z","v":356,"vw":38.55},{"c":38.6691,"h":38.6691,"l":38.6691,"n":4,"o":38.6691,"t":"2026-09-24T17:30:00Z","v":344,"vw":38.6691},{"c":38.62,"h":38.62,"l":38.6,"n":2,"o":38.6,"t":"2026-09-24T17:45:00Z","v":2487,"vw":38.61799},{"c":38.6004,"h":38.6004,"l":38.6,"n":3,"o":38.6,"t":"2026-09-24T18:00:00Z","v":213,"vw":38.6002},{"c":38.7091,"h":38.7091,"l":38.7091,"n":2,"o":38.7091,"t":"2026-09-24T18:15:00Z","v":201,"vw":38.7091},{"c":38.77,"h":38.77,"l":38.7198,"n":2,"o":38.7198,"t":"2026-09-24T18:30:00Z","v":10926,"vw":38.768911},{"c":38.8361,"h":38.86,"l":38.7972,"n":6,"o":38.7972,"t":"2026-09-24T18:45:00Z","v":1070,"vw":38.844312},{"c":38.8,"h":38.8,"l":38.77,"n":12,"o":38.78,"t":"2026-09-24T19:00:00Z","v":1206,"vw":38.781985},{"c":38.845,"h":38.845,"l":38.845,"n":1,"o":38.845,"t":"2026-09-24T19:15:00Z","v":300,"vw":38.845},{"c":38.785,"h":38.785,"l":38.785,"n":2,"o":38.785,"t":"2026-09-24T19:30:00Z","v":203,"vw":38.785},{"c":38.745,"h":38.79,"l":38.7001,"n":65,"o":38.7895,"t":"2026-09-24T19:45:00Z","v":17549,"vw":38.760867},{"c":38.645,"h":38.77,"l":38.645,"n":15,"o":38.77,"t":"2026-09-25T13:30:00Z","v":713,"vw":38.686529},{"c":38.4731,"h":38.575,"l":38.4731,"n":5,"o":38.575,"t":"2026-09-25T13:45:00Z","v":1511,"vw":38.523034},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-09-25T14:00:00Z","v":297,"vw":38.36},{"c":38.45,"h":38.45,"l":38.45,"n":2,"o":38.45,"t":"2026-09-25T14:15:00Z","v":130,"vw":38.45},{"c":38.575,"h":38.575,"l":38.575,"n":1,"o":38.575,"t":"2026-09-25T14:30:00Z","v":255,"vw":38.575},{"c":38.595,"h":38.595,"l":38.595,"n":1,"o":38.595,"t":"2026-09-25T14:45:00Z","v":266,"vw":38.595},{"c":38.78,"h":38.78,"l":38.64,"n":11,"o":38.64,"t":"2026-09-25T15:00:00Z","v":2543,"vw":38.760038},{"c":38.835,"h":38.835,"l":38.835,"n":2,"o":38.835,"t":"2026-09-25T15:15:00Z","v":103,"vw":38.835},{"c":38.835,"h":38.835,"l":38.82,"n":5,"o":38.82,"t":"2026-09-25T15:30:00Z","v":300,"vw":38.8275},{"c":38.75,"h":38.805,"l":38.715,"n":38,"o":38.805,"t":"2026-09-25T15:45:00Z","v":34721,"vw":38.755748},{"c":38.9,"h":38.91,"l":38.79,"n":22,"o":38.79,"t":"2026-09-25T16:00:00Z","v":1983,"vw":38.850588},{"c":38.91,"h":38.935,"l":38.91,"n":8,"o":38.935,"t":"2026-09-25T16:30:00Z","v":1353,"vw":38.913003},{"c":38.9213,"h":38.9213,"l":38.9,"n":7,"o":38.9,"t":"2026-09-25T16:45:00Z","v":744,"vw":38.915518},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-09-25T17:00:00Z","v":195,"vw":38.93},{"c":38.8827,"h":38.8827,"l":38.8827,"n":1,"o":38.8827,"t":"2026-09-25T17:15:00Z","v":1163,"vw":38.8827},{"c":38.89,"h":38.89,"l":38.865,"n":2,"o":38.865,"t":"2026-09-25T18:00:00Z","v":2166,"vw":38.866154},{"c":38.9251,"h":38.9251,"l":38.915,"n":6,"o":38.915,"t":"2026-09-25T18:15:00Z","v":379,"vw":38.919778},{"c":38.9499,"h":38.9499,"l":38.93,"n":6,"o":38.93,"t":"2026-09-25T18:30:00Z","v":450,"vw":38.942747},{"c":38.95,"h":38.95,"l":38.9401,"n":2,"o":38.9401,"t":"2026-09-25T18:45:00Z","v":600,"vw":38.94505},{"c":38.9908,"h":38.9908,"l":38.9499,"n":8,"o":38.95,"t":"2026-09-25T19:00:00Z","v":3098,"vw":38.960089},{"c":38.91,"h":38.9799,"l":38.91,"n":43,"o":38.96,"t":"2026-09-25T19:15:00Z","v":9913,"vw":38.930252},{"c":38.955,"h":38.9899,"l":38.94,"n":4,"o":38.94,"t":"2026-09-25T19:30:00Z","v":521,"vw":38.965043},{"c":38.97,"h":38.98,"l":38.97,"n":4,"o":38.98,"t":"2026-09-25T19:45:00Z","v":618,"vw":38.973058},{"c":38.85,"h":38.895,"l":38.71,"n":21,"o":38.71,"t":"2026-09-28T13:30:00Z","v":1902,"vw":38.783607},{"c":38.79,"h":38.86,"l":38.79,"n":4,"o":38.86,"t":"2026-09-28T13:45:00Z","v":484,"vw":38.8075},{"c":38.86,"h":38.86,"l":38.86,"n":12,"o":38.86,"t":"2026-09-28T14:00:00Z","v":1080,"vw":38.86},{"c":38.72,"h":38.72,"l":38.72,"n":3,"o":38.72,"t":"2026-09-28T14:30:00Z","v":210,"vw":38.72},{"c":38.7386,"h":38.76,"l":38.6901,"n":17,"o":38.75,"t":"2026-09-28T14:45:00Z","v":14808,"vw":38.728843},{"c":38.755,"h":38.755,"l":38.755,"n":1,"o":38.755,"t":"2026-09-28T15:00:00Z","v":346,"vw":38.755},{"c":38.685,"h":38.69,"l":38.641,"n":8,"o":38.69,"t":"2026-09-28T15:30:00Z","v":2500,"vw":38.664734},{"c":38.705,"h":38.705,"l":38.661,"n":6,"o":38.705,"t":"2026-09-28T16:00:00Z","v":4615,"vw":38.69459},{"c":38.81,"h":38.86,"l":38.7,"n":723,"o":38.81,"t":"2026-09-28T16:15:00Z","v":115686,"vw":38.768219},{"c":38.835,"h":38.835,"l":38.835,"n":2,"o":38.835,"t":"2026-09-28T16:30:00Z","v":116,"vw":38.835},{"c":38.8401,"h":38.8401,"l":38.77,"n":8,"o":38.7709,"t":"2026-09-28T16:45:00Z","v":1234,"vw":38.803283},{"c":38.95,"h":38.95,"l":38.82,"n":18,"o":38.84,"t":"2026-09-28T17:00:00Z","v":1334,"vw":38.868065},{"c":38.87,"h":38.9,"l":38.87,"n":4,"o":38.9,"t":"2026-09-28T17:15:00Z","v":488,"vw":38.881643},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-09-28T18:00:00Z","v":200,"vw":38.82},{"c":38.8884,"h":38.8884,"l":38.8884,"n":4,"o":38.8884,"t":"2026-09-28T18:15:00Z","v":1088,"vw":38.8884},{"c":38.82,"h":38.82,"l":38.82,"n":3,"o":38.82,"t":"2026-09-28T18:30:00Z","v":200,"vw":38.82},{"c":38.865,"h":38.865,"l":38.86,"n":2,"o":38.86,"t":"2026-09-28T18:45:00Z","v":56358,"vw":38.860023},{"c":38.79,"h":38.8406,"l":38.79,"n":9,"o":38.8406,"t":"2026-09-28T19:00:00Z","v":14957,"vw":38.815584},{"c":38.87,"h":38.87,"l":38.79,"n":17,"o":38.79,"t":"2026-09-28T19:15:00Z","v":2031,"vw":38.819955},{"c":38.79,"h":38.87,"l":38.79,"n":18,"o":38.87,"t":"2026-09-28T19:30:00Z","v":6023,"vw":38.83696},{"c":38.8,"h":38.8,"l":38.76,"n":34,"o":38.79,"t":"2026-09-28T19:45:00Z","v":3724,"vw":38.783948},{"c":38.8,"h":38.8,"l":38.8,"n":6,"o":38.8,"t":"2026-09-28T20:00:00Z","v":180,"vw":38.8},{"c":39.04,"h":39.06,"l":38.98,"n":16,"o":38.98,"t":"2026-09-29T13:30:00Z","v":2129,"vw":38.995281},{"c":38.775,"h":38.775,"l":38.775,"n":1,"o":38.775,"t":"2026-09-29T13:45:00Z","v":100,"vw":38.775},{"c":38.74,"h":38.81,"l":38.73,"n":3,"o":38.81,"t":"2026-09-29T14:00:00Z","v":530,"vw":38.781698},{"c":38.67,"h":38.77,"l":38.67,"n":51,"o":38.77,"t":"2026-09-29T14:15:00Z","v":3272,"vw":38.699523},{"c":38.525,"h":38.525,"l":38.525,"n":2,"o":38.525,"t":"2026-09-29T14:30:00Z","v":592,"vw":38.525},{"c":38.6,"h":38.6,"l":38.54,"n":15,"o":38.54,"t":"2026-09-29T14:45:00Z","v":5273,"vw":38.548414},{"c":38.6,"h":38.6,"l":38.6,"n":4,"o":38.6,"t":"2026-09-29T15:00:00Z","v":425,"vw":38.6},{"c":38.66,"h":38.66,"l":38.61,"n":21,"o":38.61,"t":"2026-09-29T15:15:00Z","v":16451,"vw":38.645093},{"c":38.66,"h":38.6812,"l":38.66,"n":20,"o":38.68,"t":"2026-09-29T15:30:00Z","v":4676,"vw":38.679982},{"c":38.62,"h":38.66,"l":38.62,"n":35,"o":38.63,"t":"2026-09-29T15:45:00Z","v":5597,"vw":38.639729},{"c":38.59,"h":38.63,"l":38.59,"n":37,"o":38.629,"t":"2026-09-29T16:00:00Z","v":9052,"vw":38.618233},{"c":38.61,"h":38.61,"l":38.58,"n":4,"o":38.58,"t":"2026-09-29T16:15:00Z","v":460,"vw":38.588333},{"c":38.6,"h":38.6124,"l":38.6,"n":10,"o":38.6124,"t":"2026-09-29T16:30:00Z","v":1182,"vw":38.601616},{"c":38.6102,"h":38.6102,"l":38.6102,"n":2,"o":38.6102,"t":"2026-09-29T16:45:00Z","v":104,"vw":38.6102},{"c":38.62,"h":38.62,"l":38.62,"n":2,"o":38.62,"t":"2026-09-29T17:00:00Z","v":105,"vw":38.62},{"c":38.6,"h":38.6,"l":38.6,"n":4,"o":38.6,"t":"2026-09-29T17:15:00Z","v":235,"vw":38.6},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-09-29T17:30:00Z","v":100,"vw":38.6},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-09-29T17:45:00Z","v":300,"vw":38.61},{"c":38.715,"h":38.715,"l":38.66,"n":5,"o":38.705,"t":"2026-09-29T18:00:00Z","v":2433,"vw":38.697799},{"c":38.79,"h":38.79,"l":38.76,"n":12,"o":38.76,"t":"2026-09-29T18:15:00Z","v":1481,"vw":38.76959},{"c":38.69,"h":38.7356,"l":38.69,"n":6,"o":38.7356,"t":"2026-09-29T18:30:00Z","v":1196,"vw":38.723057},{"c":38.72,"h":38.72,"l":38.72,"n":6,"o":38.72,"t":"2026-09-29T18:45:00Z","v":330,"vw":38.72},{"c":38.76,"h":38.8,"l":38.76,"n":19,"o":38.79,"t":"2026-09-29T19:00:00Z","v":9665,"vw":38.779223},{"c":38.76,"h":38.83,"l":38.7501,"n":94,"o":38.78,"t":"2026-09-29T19:15:00Z","v":9337,"vw":38.776211},{"c":38.745,"h":38.77,"l":38.74,"n":15,"o":38.77,"t":"2026-09-29T19:30:00Z","v":574,"vw":38.750155},{"c":38.8198,"h":38.8198,"l":38.71,"n":14,"o":38.71,"t":"2026-09-29T19:45:00Z","v":1588,"vw":38.798355},{"c":38.79,"h":38.79,"l":38.79,"n":3,"o":38.79,"t":"2026-09-29T20:00:00Z","v":275,"vw":38.79},{"c":38.446,"h":38.453,"l":38.446,"n":20,"o":38.446,"t":"2026-09-29T22:00:00Z","v":2930,"vw":38.447014},{"c":38.78,"h":38.919,"l":38.78,"n":10,"o":38.85,"t":"2026-09-30T13:30:00Z","v":3083,"vw":38.850464},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-09-30T13:45:00Z","v":262,"vw":38.76},{"c":38.755,"h":38.81,"l":38.755,"n":3,"o":38.81,"t":"2026-09-30T14:00:00Z","v":2195,"vw":38.78354},{"c":38.7,"h":38.85,"l":38.7,"n":19,"o":38.75,"t":"2026-09-30T14:15:00Z","v":2096,"vw":38.779331},{"c":38.77,"h":38.77,"l":38.745,"n":4,"o":38.745,"t":"2026-09-30T14:30:00Z","v":246,"vw":38.755593},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-09-30T14:45:00Z","v":122,"vw":39.01},{"c":38.9331,"h":38.9331,"l":38.9331,"n":1,"o":38.9331,"t":"2026-09-30T15:00:00Z","v":400,"vw":38.9331},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-09-30T15:15:00Z","v":1281,"vw":38.99},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-09-30T16:00:00Z","v":489,"vw":39.04},{"c":39,"h":39.04,"l":38.97,"n":31,"o":39.04,"t":"2026-09-30T16:15:00Z","v":3689,"vw":39.01277},{"c":39.01,"h":39.01,"l":38.98,"n":14,"o":39,"t":"2026-09-30T16:30:00Z","v":1326,"vw":39.000709},{"c":39.06,"h":39.06,"l":39.02,"n":2,"o":39.02,"t":"2026-09-30T16:45:00Z","v":228,"vw":39.042456},{"c":39.07,"h":39.07,"l":39.065,"n":3,"o":39.065,"t":"2026-09-30T17:00:00Z","v":356,"vw":39.066408},{"c":39,"h":39.02,"l":39,"n":9,"o":39,"t":"2026-09-30T17:30:00Z","v":501,"vw":39.006667},{"c":38.975,"h":38.975,"l":38.975,"n":1,"o":38.975,"t":"2026-09-30T17:45:00Z","v":3000,"vw":38.975},{"c":38.8899,"h":38.89,"l":38.885,"n":3,"o":38.885,"t":"2026-09-30T18:00:00Z","v":428,"vw":38.888793},{"c":38.86,"h":38.89,"l":38.85,"n":13,"o":38.89,"t":"2026-09-30T18:15:00Z","v":1504,"vw":38.873405},{"c":38.87,"h":38.88,"l":38.87,"n":2,"o":38.88,"t":"2026-09-30T18:30:00Z","v":256,"vw":38.875},{"c":38.81,"h":38.8701,"l":38.81,"n":11,"o":38.8701,"t":"2026-09-30T18:45:00Z","v":2100,"vw":38.862039},{"c":38.77,"h":38.77,"l":38.7661,"n":2,"o":38.7661,"t":"2026-09-30T19:00:00Z","v":1100,"vw":38.766455},{"c":38.79,"h":38.82,"l":38.78,"n":25,"o":38.785,"t":"2026-09-30T19:15:00Z","v":13100,"vw":38.797529},{"c":38.78,"h":38.81,"l":38.78,"n":25,"o":38.81,"t":"2026-09-30T19:30:00Z","v":1873,"vw":38.790855},{"c":38.77,"h":38.78,"l":38.75,"n":20,"o":38.78,"t":"2026-09-30T19:45:00Z","v":1255,"vw":38.771459},{"c":38.6,"h":38.6,"l":38.6,"n":3,"o":38.6,"t":"2026-09-30T20:00:00Z","v":359,"vw":38.6},{"c":38.54,"h":38.54,"l":38.34,"n":24,"o":38.51,"t":"2026-10-01T13:30:00Z","v":1659,"vw":38.473818},{"c":38.49,"h":38.49,"l":38.49,"n":1,"o":38.49,"t":"2026-10-01T13:45:00Z","v":128,"vw":38.49},{"c":38.44,"h":38.44,"l":38.4086,"n":2,"o":38.4086,"t":"2026-10-01T14:15:00Z","v":230,"vw":38.422252},{"c":38.4454,"h":38.4454,"l":38.3914,"n":5,"o":38.3914,"t":"2026-10-01T14:30:00Z","v":677,"vw":38.434634},{"c":38.425,"h":38.425,"l":38.425,"n":1,"o":38.425,"t":"2026-10-01T15:00:00Z","v":500,"vw":38.425},{"c":38.39,"h":38.39,"l":38.33,"n":16,"o":38.35,"t":"2026-10-01T15:30:00Z","v":6336,"vw":38.352796},{"c":38.36,"h":38.399,"l":38.34,"n":15,"o":38.34,"t":"2026-10-01T15:45:00Z","v":1630,"vw":38.363488},{"c":38.3899,"h":38.3899,"l":38.3899,"n":1,"o":38.3899,"t":"2026-10-01T16:00:00Z","v":132,"vw":38.3899},{"c":38.4,"h":38.4,"l":38.355,"n":15,"o":38.37,"t":"2026-10-01T16:15:00Z","v":1809,"vw":38.392069},{"c":38.41,"h":38.43,"l":38.39,"n":10,"o":38.39,"t":"2026-10-01T16:30:00Z","v":1368,"vw":38.409074},{"c":38.305,"h":38.3772,"l":38.305,"n":8,"o":38.37,"t":"2026-10-01T16:45:00Z","v":1821,"vw":38.357363},{"c":38.38,"h":38.39,"l":38.31,"n":16,"o":38.31,"t":"2026-10-01T17:00:00Z","v":2533,"vw":38.335079},{"c":38.405,"h":38.42,"l":38.385,"n":9,"o":38.4,"t":"2026-10-01T17:15:00Z","v":1075,"vw":38.398645},{"c":38.3,"h":38.42,"l":38.3,"n":15,"o":38.415,"t":"2026-10-01T17:45:00Z","v":1182,"vw":38.37321},{"c":38.24,"h":38.29,"l":38.24,"n":5,"o":38.29,"t":"2026-10-01T18:00:00Z","v":350,"vw":38.265},{"c":38.3701,"h":38.3701,"l":38.345,"n":3,"o":38.345,"t":"2026-10-01T18:15:00Z","v":1236,"vw":38.368061},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-10-01T18:30:00Z","v":100,"vw":38.42},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-01T18:45:00Z","v":694,"vw":38.35},{"c":38.31,"h":38.3536,"l":38.2909,"n":19,"o":38.335,"t":"2026-10-01T19:00:00Z","v":4536,"vw":38.329215},{"c":38.29,"h":38.33,"l":38.28,"n":38,"o":38.2945,"t":"2026-10-01T19:15:00Z","v":9254,"vw":38.300764},{"c":38.2799,"h":38.31,"l":38.27,"n":20,"o":38.27,"t":"2026-10-01T19:30:00Z","v":3115,"vw":38.285527},{"c":38.2798,"h":38.2798,"l":38.22,"n":16,"o":38.2499,"t":"2026-10-01T19:45:00Z","v":929,"vw":38.24547},{"c":38.195,"h":38.39,"l":38.195,"n":9,"o":38.39,"t":"2026-10-02T13:30:00Z","v":2091,"vw":38.320024},{"c":38.145,"h":38.145,"l":38.125,"n":10,"o":38.1397,"t":"2026-10-02T13:45:00Z","v":790,"vw":38.131455},{"c":38.29,"h":38.29,"l":38.285,"n":6,"o":38.285,"t":"2026-10-02T14:15:00Z","v":1086,"vw":38.288807},{"c":38.28,"h":38.3,"l":38.28,"n":4,"o":38.3,"t":"2026-10-02T14:45:00Z","v":1662,"vw":38.297564},{"c":38.08,"h":38.08,"l":38.08,"n":2,"o":38.08,"t":"2026-10-02T15:00:00Z","v":352,"vw":38.08},{"c":38.1494,"h":38.1494,"l":38.09,"n":8,"o":38.09,"t":"2026-10-02T15:15:00Z","v":837,"vw":38.119945},{"c":38.08,"h":38.15,"l":38.08,"n":23,"o":38.13,"t":"2026-10-02T16:00:00Z","v":1227,"vw":38.127114},{"c":38.1541,"h":38.1541,"l":38.1541,"n":1,"o":38.1541,"t":"2026-10-02T16:30:00Z","v":100,"vw":38.1541},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-02T16:45:00Z","v":100,"vw":38.14},{"c":38.0787,"h":38.0787,"l":38.0787,"n":1,"o":38.0787,"t":"2026-10-02T17:00:00Z","v":628,"vw":38.0787},{"c":38.065,"h":38.085,"l":38.065,"n":4,"o":38.085,"t":"2026-10-02T17:15:00Z","v":680,"vw":38.076961},{"c":38.1399,"h":38.14,"l":38.1399,"n":2,"o":38.14,"t":"2026-10-02T17:30:00Z","v":364,"vw":38.13995},{"c":38.12,"h":38.12,"l":38.12,"n":2,"o":38.12,"t":"2026-10-02T17:45:00Z","v":250,"vw":38.12},{"c":38.05,"h":38.05,"l":38.05,"n":19,"o":38.05,"t":"2026-10-02T18:00:00Z","v":8175,"vw":38.05},{"c":38.05,"h":38.075,"l":38.05,"n":5,"o":38.075,"t":"2026-10-02T18:15:00Z","v":792,"vw":38.065883},{"c":38.14,"h":38.14,"l":38.0601,"n":16,"o":38.1,"t":"2026-10-02T18:30:00Z","v":5454,"vw":38.105045},{"c":38.09,"h":38.11,"l":38.09,"n":3,"o":38.11,"t":"2026-10-02T19:15:00Z","v":2546,"vw":38.109214},{"c":38.13,"h":38.15,"l":38.13,"n":13,"o":38.15,"t":"2026-10-02T19:30:00Z","v":1123,"vw":38.143453},{"c":38.12,"h":38.16,"l":38.12,"n":17,"o":38.14,"t":"2026-10-02T19:45:00Z","v":822,"vw":38.144306},{"c":38.13,"h":38.13,"l":38.13,"n":4,"o":38.13,"t":"2026-10-02T20:00:00Z","v":126,"vw":38.13},{"c":37.8962,"h":38.16,"l":37.8962,"n":8,"o":38.16,"t":"2026-10-05T13:30:00Z","v":2142,"vw":38.08349},{"c":37.83,"h":37.83,"l":37.83,"n":2,"o":37.83,"t":"2026-10-05T14:15:00Z","v":106,"vw":37.83},{"c":37.85,"h":37.85,"l":37.85,"n":3,"o":37.85,"t":"2026-10-05T14:30:00Z","v":200,"vw":37.85},{"c":37.8736,"h":37.8736,"l":37.8736,"n":1,"o":37.8736,"t":"2026-10-05T15:15:00Z","v":100,"vw":37.8736},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-05T15:30:00Z","v":432,"vw":38.02},{"c":37.99,"h":37.99,"l":37.99,"n":9,"o":37.99,"t":"2026-10-05T15:45:00Z","v":1000,"vw":37.99},{"c":38.2253,"h":38.2253,"l":38.2253,"n":3,"o":38.2253,"t":"2026-10-05T16:15:00Z","v":251,"vw":38.2253},{"c":38.28,"h":38.28,"l":38.28,"n":4,"o":38.28,"t":"2026-10-05T16:30:00Z","v":276,"vw":38.28},{"c":38.33,"h":38.33,"l":38.33,"n":3,"o":38.33,"t":"2026-10-05T16:45:00Z","v":735,"vw":38.33},{"c":38.34,"h":38.34,"l":38.2701,"n":3,"o":38.3,"t":"2026-10-05T17:00:00Z","v":43429,"vw":38.332053},{"c":38.4299,"h":38.4299,"l":38.39,"n":4,"o":38.4299,"t":"2026-10-05T17:15:00Z","v":688,"vw":38.420418},{"c":38.42,"h":38.42,"l":38.42,"n":2,"o":38.42,"t":"2026-10-05T17:30:00Z","v":110,"vw":38.42},{"c":38.41,"h":38.41,"l":38.41,"n":3,"o":38.41,"t":"2026-10-05T17:45:00Z","v":131,"vw":38.41},{"c":38.385,"h":38.385,"l":38.34,"n":2,"o":38.34,"t":"2026-10-05T18:00:00Z","v":290,"vw":38.368552},{"c":38.37,"h":38.37,"l":38.3673,"n":2,"o":38.3673,"t":"2026-10-05T18:15:00Z","v":350,"vw":38.369229},{"c":38.42,"h":38.42,"l":38.42,"n":4,"o":38.42,"t":"2026-10-05T18:30:00Z","v":200,"vw":38.42},{"c":38.42,"h":38.42,"l":38.41,"n":7,"o":38.41,"t":"2026-10-05T18:45:00Z","v":2864,"vw":38.412488},{"c":38.56,"h":38.56,"l":38.56,"n":2,"o":38.56,"t":"2026-10-05T19:15:00Z","v":224,"vw":38.56},{"c":38.5199,"h":38.5199,"l":38.5199,"n":2,"o":38.5199,"t":"2026-10-05T19:30:00Z","v":207,"vw":38.5199},{"c":38.42,"h":38.45,"l":38.38,"n":34,"o":38.38,"t":"2026-10-05T19:45:00Z","v":2274,"vw":38.420356},{"c":38.65,"h":38.68,"l":38.65,"n":6,"o":38.68,"t":"2026-10-06T13:30:00Z","v":922,"vw":38.670207},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-06T14:00:00Z","v":108,"vw":38.29},{"c":37.73,"h":37.73,"l":37.73,"n":5,"o":37.73,"t":"2026-10-06T14:15:00Z","v":1460,"vw":37.73},{"c":37.69,"h":37.785,"l":37.69,"n":5,"o":37.785,"t":"2026-10-06T14:30:00Z","v":839,"vw":37.770594},{"c":37.87,"h":37.88,"l":37.675,"n":49,"o":37.675,"t":"2026-10-06T14:45:00Z","v":27034,"vw":37.828566},{"c":37.86,"h":37.86,"l":37.825,"n":2,"o":37.825,"t":"2026-10-06T15:00:00Z","v":311,"vw":37.836254},{"c":37.99,"h":38.04,"l":37.9401,"n":12,"o":38.03,"t":"2026-10-06T15:15:00Z","v":6208,"vw":37.998765},{"c":38,"h":38.02,"l":37.96,"n":15,"o":38.001,"t":"2026-10-06T15:30:00Z","v":96341,"vw":38.017631},{"c":38.02,"h":38.02,"l":37.91,"n":3,"o":37.91,"t":"2026-10-06T15:45:00Z","v":470,"vw":37.957446},{"c":37.8871,"h":37.96,"l":37.86,"n":9,"o":37.96,"t":"2026-10-06T16:00:00Z","v":93357,"vw":37.95864},{"c":37.84,"h":37.865,"l":37.84,"n":4,"o":37.865,"t":"2026-10-06T16:15:00Z","v":561,"vw":37.850838},{"c":37.88,"h":37.8851,"l":37.86,"n":4,"o":37.86,"t":"2026-10-06T16:30:00Z","v":428,"vw":37.873919},{"c":37.78,"h":37.81,"l":37.78,"n":28,"o":37.81,"t":"2026-10-06T16:45:00Z","v":4769,"vw":37.785895},{"c":37.8,"h":37.8,"l":37.76,"n":21,"o":37.79,"t":"2026-10-06T17:00:00Z","v":3615,"vw":37.774141},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-06T17:30:00Z","v":2235,"vw":37.79},{"c":37.845,"h":37.845,"l":37.8001,"n":8,"o":37.8001,"t":"2026-10-06T17:45:00Z","v":1689,"vw":37.820901},{"c":37.84,"h":37.84,"l":37.84,"n":1,"o":37.84,"t":"2026-10-06T18:00:00Z","v":750,"vw":37.84},{"c":37.92,"h":37.92,"l":37.86,"n":3,"o":37.86,"t":"2026-10-06T18:15:00Z","v":1300,"vw":37.876538},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-10-06T18:30:00Z","v":12304,"vw":37.89},{"c":37.84,"h":37.9,"l":37.83,"n":47,"o":37.881,"t":"2026-10-06T18:45:00Z","v":15511,"vw":37.868776},{"c":37.8412,"h":37.88,"l":37.81,"n":74,"o":37.86,"t":"2026-10-06T19:00:00Z","v":21961,"vw":37.839957},{"c":37.79,"h":37.839,"l":37.77,"n":64,"o":37.8,"t":"2026-10-06T19:15:00Z","v":124856,"vw":37.800568},{"c":37.7601,"h":37.79,"l":37.76,"n":9,"o":37.79,"t":"2026-10-06T19:30:00Z","v":13347,"vw":37.761599},{"c":37.83,"h":37.84,"l":37.755,"n":21,"o":37.755,"t":"2026-10-06T19:45:00Z","v":9440,"vw":37.803058},{"c":37.78,"h":37.78,"l":37.78,"n":4,"o":37.78,"t":"2026-10-06T20:00:00Z","v":105,"vw":37.78},{"c":37.73,"h":37.73,"l":36.77,"n":2,"o":36.77,"t":"2026-10-06T23:00:00Z","v":1800,"vw":37.25},{"c":36.88,"h":37.71,"l":36.88,"n":3,"o":37.71,"t":"2026-10-06T23:15:00Z","v":5200,"vw":37.190192},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-06T23:45:00Z","v":300,"vw":37.5},{"c":37.8,"h":37.8,"l":37.59,"n":57,"o":37.59,"t":"2026-10-07T13:30:00Z","v":9710,"vw":37.666493},{"c":37.77,"h":37.85,"l":37.76,"n":20,"o":37.85,"t":"2026-10-07T13:45:00Z","v":3086,"vw":37.803922},{"c":37.76,"h":37.8,"l":37.76,"n":6,"o":37.8,"t":"2026-10-07T14:00:00Z","v":396,"vw":37.775758},{"c":37.89,"h":37.9007,"l":37.855,"n":11,"o":37.855,"t":"2026-10-07T14:15:00Z","v":1338,"vw":37.875654},{"c":38.03,"h":38.05,"l":37.89,"n":31,"o":37.89,"t":"2026-10-07T14:30:00Z","v":8476,"vw":37.951824},{"c":38.2299,"h":38.2299,"l":38.16,"n":3,"o":38.16,"t":"2026-10-07T14:45:00Z","v":670,"vw":38.208392},{"c":38.1466,"h":38.1466,"l":38.1466,"n":2,"o":38.1466,"t":"2026-10-07T15:00:00Z","v":255,"vw":38.1466},{"c":38.1687,"h":38.1687,"l":38.1687,"n":1,"o":38.1687,"t":"2026-10-07T15:15:00Z","v":100,"vw":38.1687},{"c":38.1129,"h":38.19,"l":38.1127,"n":3,"o":38.19,"t":"2026-10-07T15:30:00Z","v":2558,"vw":38.11883},{"c":38.16,"h":38.16,"l":38.14,"n":6,"o":38.14,"t":"2026-10-07T15:45:00Z","v":1862,"vw":38.157186},{"c":38.17,"h":38.205,"l":38.17,"n":5,"o":38.18,"t":"2026-10-07T16:00:00Z","v":2605,"vw":38.190966},{"c":38.16,"h":38.16,"l":38.16,"n":3,"o":38.16,"t":"2026-10-07T16:15:00Z","v":500,"vw":38.16},{"c":38.0499,"h":38.0499,"l":38.0405,"n":2,"o":38.0405,"t":"2026-10-07T16:45:00Z","v":405,"vw":38.042937},{"c":38.06,"h":38.06,"l":38.06,"n":3,"o":38.06,"t":"2026-10-07T17:00:00Z","v":168,"vw":38.06},{"c":38.05,"h":38.06,"l":38.02,"n":25,"o":38.02,"t":"2026-10-07T17:15:00Z","v":2710,"vw":38.050508},{"c":38,"h":38.0501,"l":38,"n":3,"o":38.05,"t":"2026-10-07T17:45:00Z","v":1551,"vw":38.046831},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-07T18:00:00Z","v":189,"vw":38},{"c":38.105,"h":38.13,"l":38.105,"n":6,"o":38.13,"t":"2026-10-07T18:30:00Z","v":315,"vw":38.1175},{"c":38.03,"h":38.08,"l":38.0116,"n":8,"o":38.0116,"t":"2026-10-07T18:45:00Z","v":235421,"vw":38.020224},{"c":37.92,"h":38.03,"l":37.92,"n":2,"o":38.03,"t":"2026-10-07T19:00:00Z","v":550,"vw":38.01},{"c":37.8456,"h":37.9,"l":37.82,"n":18,"o":37.9,"t":"2026-10-07T19:15:00Z","v":52419,"vw":37.887554},{"c":37.8,"h":37.84,"l":37.7975,"n":19,"o":37.84,"t":"2026-10-07T19:30:00Z","v":12729,"vw":37.831687},{"c":37.78,"h":37.79,"l":37.75,"n":22,"o":37.77,"t":"2026-10-07T19:45:00Z","v":6681,"vw":37.771933},{"c":37.24,"h":37.62,"l":37.24,"n":36,"o":37.62,"t":"2026-10-08T13:30:00Z","v":4427,"vw":37.416933},{"c":37.35,"h":37.355,"l":37.27,"n":11,"o":37.27,"t":"2026-10-08T13:45:00Z","v":1757,"vw":37.333724},{"c":37.06,"h":37.4099,"l":37.06,"n":14,"o":37.4099,"t":"2026-10-08T14:00:00Z","v":2828,"vw":37.352417},{"c":36.915,"h":37,"l":36.915,"n":3,"o":37,"t":"2026-10-08T14:15:00Z","v":304,"vw":36.943333},{"c":37.02,"h":37.055,"l":36.97,"n":10,"o":36.97,"t":"2026-10-08T14:30:00Z","v":2239,"vw":37.00483},{"c":36.89,"h":36.9801,"l":36.89,"n":98,"o":36.97,"t":"2026-10-08T14:45:00Z","v":25993,"vw":36.955613},{"c":36.89,"h":36.95,"l":36.8601,"n":42,"o":36.9,"t":"2026-10-08T15:00:00Z","v":13160,"vw":36.903441},{"c":36.9528,"h":36.9528,"l":36.88,"n":7,"o":36.88,"t":"2026-10-08T15:15:00Z","v":2136,"vw":36.899684},{"c":36.81,"h":36.88,"l":36.7935,"n":15,"o":36.88,"t":"2026-10-08T15:30:00Z","v":4083,"vw":36.860538},{"c":36.84,"h":36.84,"l":36.8,"n":16,"o":36.84,"t":"2026-10-08T15:45:00Z","v":2804,"vw":36.831424},{"c":36.84,"h":36.855,"l":36.83,"n":35,"o":36.84,"t":"2026-10-08T16:00:00Z","v":2752,"vw":36.838185},{"c":36.965,"h":36.965,"l":36.91,"n":13,"o":36.91,"t":"2026-10-08T16:15:00Z","v":1217,"vw":36.92997},{"c":36.935,"h":36.945,"l":36.935,"n":6,"o":36.945,"t":"2026-10-08T16:30:00Z","v":1358,"vw":36.936109},{"c":37.13,"h":37.13,"l":36.95,"n":8,"o":36.96,"t":"2026-10-08T16:45:00Z","v":1207,"vw":37.043255},{"c":37.3368,"h":37.3368,"l":37.3368,"n":1,"o":37.3368,"t":"2026-10-08T17:45:00Z","v":146,"vw":37.3368},{"c":37.4,"h":37.4,"l":37.3,"n":18,"o":37.3,"t":"2026-10-08T18:00:00Z","v":806,"vw":37.3475},{"c":37.45,"h":37.45,"l":37.45,"n":3,"o":37.45,"t":"2026-10-08T18:15:00Z","v":2504,"vw":37.45},{"c":37.44,"h":37.44,"l":37.425,"n":4,"o":37.425,"t":"2026-10-08T18:30:00Z","v":416,"vw":37.429747},{"c":37.52,"h":37.52,"l":37.4699,"n":34,"o":37.48,"t":"2026-10-08T19:00:00Z","v":3242,"vw":37.492434},{"c":37.53,"h":37.55,"l":37.49,"n":14,"o":37.55,"t":"2026-10-08T19:15:00Z","v":1318,"vw":37.52134},{"c":37.56,"h":37.58,"l":37.56,"n":17,"o":37.57,"t":"2026-10-08T19:45:00Z","v":2191,"vw":37.572158},{"c":37.6,"h":37.65,"l":37.6,"n":3,"o":37.65,"t":"2026-10-08T21:45:00Z","v":1099,"vw":37.605},{"c":38.15,"h":38.23,"l":37.81,"n":81,"o":37.81,"t":"2026-10-09T13:30:00Z","v":20845,"vw":38.0259},{"c":38.2515,"h":38.2515,"l":38.1401,"n":6,"o":38.18,"t":"2026-10-09T13:45:00Z","v":2310,"vw":38.234063},{"c":38.3991,"h":38.3991,"l":38.34,"n":5,"o":38.34,"t":"2026-10-09T14:00:00Z","v":573,"vw":38.37546},{"c":38.27,"h":38.29,"l":38.27,"n":14,"o":38.29,"t":"2026-10-09T14:15:00Z","v":1429,"vw":38.284299},{"c":38.31,"h":38.3282,"l":38.2901,"n":18,"o":38.31,"t":"2026-10-09T14:30:00Z","v":2860,"vw":38.307516},{"c":38.2,"h":38.2,"l":38.14,"n":2,"o":38.14,"t":"2026-10-09T14:45:00Z","v":11649,"vw":38.141066},{"c":38.27,"h":38.27,"l":38.162,"n":16,"o":38.162,"t":"2026-10-09T15:00:00Z","v":1823,"vw":38.190339},{"c":38.33,"h":38.33,"l":38.31,"n":18,"o":38.31,"t":"2026-10-09T15:15:00Z","v":3258,"vw":38.318381},{"c":38.39,"h":38.43,"l":38.37,"n":7,"o":38.375,"t":"2026-10-09T15:30:00Z","v":580,"vw":38.391698},{"c":38.43,"h":38.43,"l":38.42,"n":2,"o":38.42,"t":"2026-10-09T16:00:00Z","v":446,"vw":38.427085},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-09T17:00:00Z","v":150,"vw":38.6},{"c":38.57,"h":38.57,"l":38.56,"n":8,"o":38.56,"t":"2026-10-09T17:15:00Z","v":963,"vw":38.566599},{"c":38.63,"h":38.63,"l":38.5696,"n":5,"o":38.5696,"t":"2026-10-09T17:30:00Z","v":461,"vw":38.610468},{"c":38.54,"h":38.54,"l":38.52,"n":3,"o":38.52,"t":"2026-10-09T17:45:00Z","v":760,"vw":38.524211},{"c":38.53,"h":38.56,"l":38.53,"n":2,"o":38.56,"t":"2026-10-09T18:15:00Z","v":1400,"vw":38.532143},{"c":38.57,"h":38.57,"l":38.52,"n":9,"o":38.52,"t":"2026-10-09T18:30:00Z","v":1362,"vw":38.5284},{"c":38.53,"h":38.54,"l":38.53,"n":21,"o":38.54,"t":"2026-10-09T18:45:00Z","v":4075,"vw":38.53809},{"c":38.51,"h":38.5573,"l":38.51,"n":4,"o":38.545,"t":"2026-10-09T19:00:00Z","v":4267,"vw":38.531162},{"c":38.56,"h":38.56,"l":38.515,"n":12,"o":38.515,"t":"2026-10-09T19:15:00Z","v":1514,"vw":38.522979},{"c":38.527,"h":38.59,"l":38.51,"n":21,"o":38.59,"t":"2026-10-09T19:45:00Z","v":1151,"vw":38.544744},{"c":38.58,"h":38.61,"l":38.49,"n":9,"o":38.61,"t":"2026-10-12T13:30:00Z","v":1178,"vw":38.559456},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-12T14:00:00Z","v":100,"vw":38.4},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-12T14:15:00Z","v":100,"vw":38.44},{"c":38.4299,"h":38.43,"l":38.395,"n":3,"o":38.43,"t":"2026-10-12T14:30:00Z","v":462,"vw":38.420032},{"c":38.33,"h":38.3499,"l":38.33,"n":2,"o":38.3499,"t":"2026-10-12T14:45:00Z","v":269,"vw":38.339247},{"c":38.45,"h":38.45,"l":38.38,"n":6,"o":38.38,"t":"2026-10-12T15:00:00Z","v":860,"vw":38.4375},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-12T15:15:00Z","v":100,"vw":38.41},{"c":38.325,"h":38.35,"l":38.325,"n":2,"o":38.35,"t":"2026-10-12T15:30:00Z","v":1382,"vw":38.3375},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-12T15:45:00Z","v":100,"vw":38.35},{"c":38.34,"h":38.35,"l":38.3183,"n":5,"o":38.3194,"t":"2026-10-12T16:00:00Z","v":608,"vw":38.328143},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-12T16:15:00Z","v":800,"vw":38.36},{"c":38.325,"h":38.325,"l":38.3,"n":4,"o":38.3,"t":"2026-10-12T16:45:00Z","v":1007,"vw":38.31844},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-12T17:00:00Z","v":118,"vw":38.32},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-12T17:15:00Z","v":500,"vw":38.32},{"c":38.315,"h":38.315,"l":38.315,"n":1,"o":38.315,"t":"2026-10-12T17:30:00Z","v":223,"vw":38.315},{"c":38.33,"h":38.33,"l":38.33,"n":6,"o":38.33,"t":"2026-10-12T18:00:00Z","v":674,"vw":38.33},{"c":38.34,"h":38.3495,"l":38.34,"n":9,"o":38.3495,"t":"2026-10-12T18:15:00Z","v":6561,"vw":38.340367},{"c":38.37,"h":38.37,"l":38.3492,"n":3,"o":38.3492,"t":"2026-10-12T18:45:00Z","v":278,"vw":38.357231},{"c":38.37,"h":38.38,"l":38.37,"n":5,"o":38.38,"t":"2026-10-12T19:00:00Z","v":839,"vw":38.372867},{"c":38.3699,"h":38.3699,"l":38.3699,"n":2,"o":38.3699,"t":"2026-10-12T19:15:00Z","v":287,"vw":38.3699},{"c":38.41,"h":38.42,"l":38.3326,"n":19,"o":38.3326,"t":"2026-10-12T19:30:00Z","v":5288,"vw":38.37276},{"c":38.42,"h":38.42,"l":38.41,"n":9,"o":38.41,"t":"2026-10-12T19:45:00Z","v":743,"vw":38.418452},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-12T20:00:00Z","v":143,"vw":38.48},{"c":38.1901,"h":38.51,"l":38.1901,"n":6,"o":38.51,"t":"2026-10-13T13:30:00Z","v":1033,"vw":38.443903},{"c":37.97,"h":38.09,"l":37.8401,"n":9,"o":38.09,"t":"2026-10-13T13:45:00Z","v":1051,"vw":37.976903},{"c":37.88,"h":37.97,"l":37.87,"n":16,"o":37.96,"t":"2026-10-13T14:00:00Z","v":2390,"vw":37.929703},{"c":37.895,"h":37.895,"l":37.895,"n":1,"o":37.895,"t":"2026-10-13T14:30:00Z","v":432,"vw":37.895},{"c":37.895,"h":37.93,"l":37.89,"n":8,"o":37.93,"t":"2026-10-13T14:45:00Z","v":2032,"vw":37.903142},{"c":37.8999,"h":37.8999,"l":37.8999,"n":1,"o":37.8999,"t":"2026-10-13T15:00:00Z","v":103,"vw":37.8999},{"c":37.85,"h":37.875,"l":37.85,"n":2,"o":37.875,"t":"2026-10-13T15:15:00Z","v":337,"vw":37.867582},{"c":37.9,"h":37.9,"l":37.86,"n":2,"o":37.86,"t":"2026-10-13T15:45:00Z","v":200,"vw":37.88},{"c":37.87,"h":37.87,"l":37.87,"n":3,"o":37.87,"t":"2026-10-13T16:45:00Z","v":125,"vw":37.87},{"c":37.7596,"h":37.84,"l":37.7596,"n":4,"o":37.84,"t":"2026-10-13T17:15:00Z","v":328,"vw":37.811888},{"c":37.7819,"h":37.87,"l":37.7819,"n":8,"o":37.84,"t":"2026-10-13T17:30:00Z","v":455,"vw":37.825641},{"c":37.72,"h":37.78,"l":37.72,"n":8,"o":37.78,"t":"2026-10-13T17:45:00Z","v":857,"vw":37.740223},{"c":37.8132,"h":37.8132,"l":37.76,"n":6,"o":37.7791,"t":"2026-10-13T18:00:00Z","v":1170,"vw":37.786905},{"c":37.85,"h":37.85,"l":37.82,"n":3,"o":37.82,"t":"2026-10-13T18:15:00Z","v":260,"vw":37.835},{"c":37.9,"h":37.95,"l":37.8735,"n":13,"o":37.88,"t":"2026-10-13T18:30:00Z","v":2362,"vw":37.902875},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-13T18:45:00Z","v":126,"vw":37.86},{"c":37.855,"h":37.855,"l":37.855,"n":1,"o":37.855,"t":"2026-10-13T19:00:00Z","v":200,"vw":37.855},{"c":37.83,"h":37.83,"l":37.83,"n":3,"o":37.83,"t":"2026-10-13T19:15:00Z","v":170,"vw":37.83},{"c":37.8551,"h":37.8551,"l":37.83,"n":12,"o":37.83,"t":"2026-10-13T19:30:00Z","v":1202,"vw":37.83663},{"c":37.8,"h":37.8,"l":37.745,"n":39,"o":37.77,"t":"2026-10-13T19:45:00Z","v":1288,"vw":37.765324},{"c":37.79,"h":37.79,"l":37.79,"n":3,"o":37.79,"t":"2026-10-13T20:00:00Z","v":133,"vw":37.79},{"c":38.09,"h":38.09,"l":37.91,"n":13,"o":37.91,"t":"2026-10-14T13:30:00Z","v":852,"vw":37.987003},{"c":38.17,"h":38.17,"l":38.15,"n":6,"o":38.15,"t":"2026-10-14T13:45:00Z","v":1521,"vw":38.160918},{"c":38.15,"h":38.15,"l":38.15,"n":3,"o":38.15,"t":"2026-10-14T14:00:00Z","v":105,"vw":38.15},{"c":38.11,"h":38.11,"l":38.0689,"n":3,"o":38.0689,"t":"2026-10-14T14:30:00Z","v":557,"vw":38.09356},{"c":38.0896,"h":38.0896,"l":38.0896,"n":2,"o":38.0896,"t":"2026-10-14T14:45:00Z","v":161,"vw":38.0896},{"c":38.0398,"h":38.0398,"l":38.0398,"n":1,"o":38.0398,"t":"2026-10-14T15:00:00Z","v":141,"vw":38.0398},{"c":38.035,"h":38.035,"l":38.035,"n":1,"o":38.035,"t":"2026-10-14T15:45:00Z","v":815,"vw":38.035},{"c":37.96,"h":37.96,"l":37.96,"n":2,"o":37.96,"t":"2026-10-14T16:15:00Z","v":193,"vw":37.96},{"c":37.985,"h":37.985,"l":37.985,"n":1,"o":37.985,"t":"2026-10-14T16:30:00Z","v":100,"vw":37.985},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-10-14T17:00:00Z","v":100,"vw":37.97},{"c":38.03,"h":38.03,"l":38.03,"n":2,"o":38.03,"t":"2026-10-14T17:30:00Z","v":519,"vw":38.03},{"c":37.97,"h":37.9995,"l":37.97,"n":3,"o":37.9995,"t":"2026-10-14T17:45:00Z","v":557,"vw":37.987326},{"c":38,"h":38,"l":37.995,"n":4,"o":37.995,"t":"2026-10-14T18:00:00Z","v":708,"vw":37.9975},{"c":38.015,"h":38.015,"l":38.015,"n":1,"o":38.015,"t":"2026-10-14T18:30:00Z","v":500,"vw":38.015},{"c":37.98,"h":37.98,"l":37.98,"n":2,"o":37.98,"t":"2026-10-14T19:00:00Z","v":1329,"vw":37.98},{"c":38.01,"h":38.03,"l":37.97,"n":36,"o":37.9784,"t":"2026-10-14T19:15:00Z","v":4271,"vw":38.009137},{"c":38,"h":38.02,"l":38,"n":3,"o":38.02,"t":"2026-10-14T19:30:00Z","v":1270,"vw":38.013432},{"c":38.01,"h":38.015,"l":37.98,"n":15,"o":37.99,"t":"2026-10-14T19:45:00Z","v":781,"vw":38.001423},{"c":38.02,"h":38.02,"l":38.02,"n":3,"o":38.02,"t":"2026-10-14T20:00:00Z","v":105,"vw":38.02},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-14T21:45:00Z","v":300,"vw":37.77},{"c":38.57,"h":38.65,"l":38.45,"n":34,"o":38.45,"t":"2026-10-15T13:30:00Z","v":2931,"vw":38.535978},{"c":38.67,"h":38.67,"l":38.59,"n":13,"o":38.63,"t":"2026-10-15T13:45:00Z","v":930,"vw":38.635714},{"c":38.74,"h":38.74,"l":38.74,"n":3,"o":38.74,"t":"2026-10-15T14:00:00Z","v":200,"vw":38.74},{"c":38.77,"h":38.86,"l":38.74,"n":15,"o":38.86,"t":"2026-10-15T14:15:00Z","v":910,"vw":38.819427},{"c":38.825,"h":38.825,"l":38.74,"n":20,"o":38.755,"t":"2026-10-15T14:30:00Z","v":1374,"vw":38.769624},{"c":38.84,"h":38.86,"l":38.81,"n":16,"o":38.81,"t":"2026-10-15T14:45:00Z","v":1007,"vw":38.834862},{"c":38.92,"h":38.94,"l":38.89,"n":8,"o":38.89,"t":"2026-10-15T15:00:00Z","v":2630,"vw":38.896602},{"c":38.905,"h":38.905,"l":38.905,"n":1,"o":38.905,"t":"2026-10-15T15:15:00Z","v":600,"vw":38.905},{"c":38.92,"h":38.95,"l":38.9,"n":6,"o":38.9,"t":"2026-10-15T15:30:00Z","v":500,"vw":38.92375},{"c":38.86,"h":38.93,"l":38.86,"n":3,"o":38.93,"t":"2026-10-15T15:45:00Z","v":1409,"vw":38.875614},{"c":38.89,"h":38.89,"l":38.88,"n":2,"o":38.88,"t":"2026-10-15T16:00:00Z","v":200,"vw":38.885},{"c":38.87,"h":38.9199,"l":38.87,"n":3,"o":38.9199,"t":"2026-10-15T16:15:00Z","v":359,"vw":38.905643},{"c":38.92,"h":38.92,"l":38.8778,"n":4,"o":38.8778,"t":"2026-10-15T16:30:00Z","v":647,"vw":38.900011},{"c":38.85,"h":38.905,"l":38.85,"n":3,"o":38.905,"t":"2026-10-15T16:45:00Z","v":290,"vw":38.885702},{"c":38.84,"h":38.87,"l":38.84,"n":36,"o":38.84,"t":"2026-10-15T17:00:00Z","v":1215,"vw":38.852},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-15T17:15:00Z","v":345,"vw":38.84},{"c":38.84,"h":38.84,"l":38.83,"n":10,"o":38.83,"t":"2026-10-15T17:30:00Z","v":658,"vw":38.838},{"c":38.86,"h":38.86,"l":38.86,"n":8,"o":38.86,"t":"2026-10-15T17:45:00Z","v":252,"vw":38.86},{"c":38.815,"h":38.82,"l":38.815,"n":17,"o":38.82,"t":"2026-10-15T18:00:00Z","v":804,"vw":38.817717},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-10-15T18:15:00Z","v":126,"vw":38.82},{"c":38.79,"h":38.805,"l":38.79,"n":7,"o":38.8,"t":"2026-10-15T18:30:00Z","v":982,"vw":38.795361},{"c":38.86,"h":38.86,"l":38.859,"n":5,"o":38.86,"t":"2026-10-15T18:45:00Z","v":334,"vw":38.859667},{"c":38.86,"h":38.86,"l":38.81,"n":11,"o":38.81,"t":"2026-10-15T19:00:00Z","v":1935,"vw":38.827801},{"c":38.92,"h":38.93,"l":38.915,"n":6,"o":38.915,"t":"2026-10-15T19:15:00Z","v":488,"vw":38.921042},{"c":38.955,"h":38.98,"l":38.955,"n":8,"o":38.96,"t":"2026-10-15T19:30:00Z","v":1790,"vw":38.956765},{"c":38.77,"h":38.925,"l":38.77,"n":30,"o":38.925,"t":"2026-10-15T19:45:00Z","v":6987,"vw":38.823796},{"c":38.85,"h":38.85,"l":38.85,"n":5,"o":38.85,"t":"2026-10-15T20:00:00Z","v":118,"vw":38.85},{"c":38.64,"h":38.745,"l":38.605,"n":23,"o":38.745,"t":"2026-10-16T13:30:00Z","v":2762,"vw":38.684109},{"c":38.55,"h":38.55,"l":38.49,"n":17,"o":38.54,"t":"2026-10-16T13:45:00Z","v":2467,"vw":38.501085},{"c":38.6599,"h":38.6699,"l":38.61,"n":15,"o":38.6317,"t":"2026-10-16T14:00:00Z","v":3151,"vw":38.63169},{"c":38.53,"h":38.61,"l":38.53,"n":19,"o":38.57,"t":"2026-10-16T14:15:00Z","v":1666,"vw":38.564445},{"c":38.527,"h":38.527,"l":38.527,"n":1,"o":38.527,"t":"2026-10-16T14:30:00Z","v":259,"vw":38.527},{"c":38.624,"h":38.63,"l":38.624,"n":4,"o":38.63,"t":"2026-10-16T14:45:00Z","v":726,"vw":38.627371},{"c":38.56,"h":38.6299,"l":38.56,"n":9,"o":38.6218,"t":"2026-10-16T15:00:00Z","v":1335,"vw":38.586781},{"c":38.44,"h":38.54,"l":38.4075,"n":10,"o":38.54,"t":"2026-10-16T15:15:00Z","v":578,"vw":38.4835},{"c":38.41,"h":38.48,"l":38.3737,"n":11,"o":38.3737,"t":"2026-10-16T15:30:00Z","v":1431,"vw":38.434989},{"c":38.38,"h":38.46,"l":38.35,"n":21,"o":38.46,"t":"2026-10-16T15:45:00Z","v":8443,"vw":38.389461},{"c":38.36,"h":38.36,"l":38.36,"n":5,"o":38.36,"t":"2026-10-16T16:00:00Z","v":437,"vw":38.36},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-16T16:15:00Z","v":275,"vw":38.35},{"c":38.3607,"h":38.3799,"l":38.34,"n":5,"o":38.34,"t":"2026-10-16T16:30:00Z","v":5354,"vw":38.378149},{"c":38.3173,"h":38.3301,"l":38.3173,"n":5,"o":38.3301,"t":"2026-10-16T16:45:00Z","v":886,"vw":38.322961},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-16T17:00:00Z","v":401,"vw":38.3},{"c":38.21,"h":38.21,"l":38.21,"n":3,"o":38.21,"t":"2026-10-16T17:15:00Z","v":500,"vw":38.21},{"c":38.235,"h":38.235,"l":38.235,"n":1,"o":38.235,"t":"2026-10-16T17:30:00Z","v":201,"vw":38.235},{"c":38.16,"h":38.26,"l":38.16,"n":8,"o":38.26,"t":"2026-10-16T17:45:00Z","v":2284,"vw":38.183705},{"c":38.14,"h":38.14,"l":38.14,"n":2,"o":38.14,"t":"2026-10-16T18:15:00Z","v":126,"vw":38.14},{"c":38.23,"h":38.23,"l":38.23,"n":1,"o":38.23,"t":"2026-10-16T18:30:00Z","v":543,"vw":38.23},{"c":38.165,"h":38.165,"l":38.165,"n":1,"o":38.165,"t":"2026-10-16T18:45:00Z","v":236,"vw":38.165},{"c":38.16,"h":38.17,"l":38.12,"n":26,"o":38.12,"t":"2026-10-16T19:00:00Z","v":3984,"vw":38.14221},{"c":38.17,"h":38.17,"l":38.17,"n":3,"o":38.17,"t":"2026-10-16T19:15:00Z","v":1686,"vw":38.17},{"c":38.092,"h":38.14,"l":38.092,"n":11,"o":38.1,"t":"2026-10-16T19:30:00Z","v":4649,"vw":38.096494},{"c":38.17,"h":38.17,"l":38.08,"n":8,"o":38.1281,"t":"2026-10-16T19:45:00Z","v":430,"vw":38.127688},{"c":38.12,"h":38.12,"l":38.12,"n":4,"o":38.12,"t":"2026-10-16T20:00:00Z","v":226,"vw":38.12},{"c":38.3586,"h":38.45,"l":38.19,"n":11,"o":38.19,"t":"2026-10-19T13:30:00Z","v":777,"vw":38.340386},{"c":38.475,"h":38.475,"l":38.3594,"n":7,"o":38.4308,"t":"2026-10-19T14:00:00Z","v":1110,"vw":38.429268},{"c":38.4774,"h":38.51,"l":38.423,"n":6,"o":38.51,"t":"2026-10-19T14:15:00Z","v":417,"vw":38.470363},{"c":38.42,"h":38.4299,"l":38.415,"n":4,"o":38.4299,"t":"2026-10-19T14:45:00Z","v":4550,"vw":38.419279},{"c":38.43,"h":38.43,"l":38.4145,"n":12,"o":38.425,"t":"2026-10-19T15:00:00Z","v":989,"vw":38.425863},{"c":38.5,"h":38.5,"l":38.425,"n":8,"o":38.425,"t":"2026-10-19T15:15:00Z","v":5558,"vw":38.494958},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-19T15:30:00Z","v":108,"vw":38.48},{"c":38.5299,"h":38.5299,"l":38.47,"n":8,"o":38.505,"t":"2026-10-19T15:45:00Z","v":747,"vw":38.503271},{"c":38.44,"h":38.52,"l":38.44,"n":10,"o":38.495,"t":"2026-10-19T16:00:00Z","v":2837,"vw":38.458478},{"c":38.495,"h":38.51,"l":38.495,"n":6,"o":38.51,"t":"2026-10-19T16:15:00Z","v":361,"vw":38.501},{"c":38.6,"h":38.6,"l":38.56,"n":60,"o":38.59,"t":"2026-10-19T17:15:00Z","v":14318,"vw":38.571743},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-19T18:00:00Z","v":636,"vw":38.68},{"c":38.6247,"h":38.628,"l":38.603,"n":5,"o":38.603,"t":"2026-10-19T18:15:00Z","v":516,"vw":38.620487},{"c":38.635,"h":38.645,"l":38.635,"n":2,"o":38.645,"t":"2026-10-19T18:30:00Z","v":300,"vw":38.638333},{"c":38.68,"h":38.68,"l":38.659,"n":6,"o":38.659,"t":"2026-10-19T18:45:00Z","v":568,"vw":38.6645},{"c":38.6101,"h":38.665,"l":38.6101,"n":4,"o":38.665,"t":"2026-10-19T19:00:00Z","v":490,"vw":38.638583},{"c":38.68,"h":38.68,"l":38.64,"n":5,"o":38.64,"t":"2026-10-19T19:15:00Z","v":1718,"vw":38.674666},{"c":38.66,"h":38.66,"l":38.65,"n":8,"o":38.65,"t":"2026-10-19T19:30:00Z","v":674,"vw":38.655842},{"c":38.52,"h":38.62,"l":38.52,"n":46,"o":38.62,"t":"2026-10-19T19:45:00Z","v":5060,"vw":38.584889},{"c":38.54,"h":38.54,"l":38.54,"n":4,"o":38.54,"t":"2026-10-19T20:00:00Z","v":138,"vw":38.54},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-10-20T13:30:00Z","v":201,"vw":38.75},{"c":39.1799,"h":39.1799,"l":39.1799,"n":1,"o":39.1799,"t":"2026-10-20T13:45:00Z","v":1276,"vw":39.1799},{"c":39.29,"h":39.29,"l":39.27,"n":4,"o":39.27,"t":"2026-10-20T14:00:00Z","v":315,"vw":39.28},{"c":39.3501,"h":39.37,"l":39.3486,"n":11,"o":39.3486,"t":"2026-10-20T14:15:00Z","v":757,"vw":39.3544},{"c":39.4301,"h":39.475,"l":39.4301,"n":2,"o":39.475,"t":"2026-10-20T14:30:00Z","v":420,"vw":39.456826},{"c":39.58,"h":39.58,"l":39.52,"n":4,"o":39.52,"t":"2026-10-20T14:45:00Z","v":382,"vw":39.543077},{"c":39.49,"h":39.49,"l":39.49,"n":3,"o":39.49,"t":"2026-10-20T15:00:00Z","v":480,"vw":39.49},{"c":39.47,"h":39.55,"l":39.47,"n":8,"o":39.52,"t":"2026-10-20T15:15:00Z","v":1139,"vw":39.516301},{"c":39.5079,"h":39.5079,"l":39.4799,"n":5,"o":39.4799,"t":"2026-10-20T15:45:00Z","v":1100,"vw":39.485018},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-20T16:00:00Z","v":100,"vw":39.42},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-20T16:15:00Z","v":129,"vw":39.38},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-10-20T16:30:00Z","v":486,"vw":39.43},{"c":39.36,"h":39.3899,"l":39.36,"n":3,"o":39.3899,"t":"2026-10-20T17:00:00Z","v":932,"vw":39.381125},{"c":39.37,"h":39.37,"l":39.345,"n":2,"o":39.345,"t":"2026-10-20T17:15:00Z","v":225,"vw":39.356111},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-20T17:30:00Z","v":830,"vw":39.43},{"c":39.48,"h":39.498,"l":39.4612,"n":6,"o":39.498,"t":"2026-10-20T17:45:00Z","v":571,"vw":39.473933},{"c":39.455,"h":39.49,"l":39.455,"n":5,"o":39.49,"t":"2026-10-20T18:00:00Z","v":426,"vw":39.4812},{"c":39.5,"h":39.505,"l":39.5,"n":2,"o":39.505,"t":"2026-10-20T18:15:00Z","v":400,"vw":39.5025},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-10-20T18:30:00Z","v":9313,"vw":39.46},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-10-20T18:45:00Z","v":998,"vw":39.43},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T19:00:00Z","v":114,"vw":39.48},{"c":39.44,"h":39.46,"l":39.44,"n":4,"o":39.46,"t":"2026-10-20T19:15:00Z","v":2246,"vw":39.457791},{"c":39.47,"h":39.47,"l":39.4401,"n":4,"o":39.4401,"t":"2026-10-20T19:30:00Z","v":926,"vw":39.443386},{"c":39.47,"h":39.515,"l":39.46,"n":8,"o":39.485,"t":"2026-10-20T19:45:00Z","v":954,"vw":39.486177},{"c":39.52,"h":39.57,"l":39.45,"n":8,"o":39.57,"t":"2026-10-21T13:30:00Z","v":590,"vw":39.488317},{"c":39.59,"h":39.655,"l":39.59,"n":11,"o":39.625,"t":"2026-10-21T13:45:00Z","v":2704,"vw":39.619835},{"c":39.385,"h":39.4943,"l":39.335,"n":11,"o":39.4943,"t":"2026-10-21T14:00:00Z","v":1693,"vw":39.397073},{"c":39.49,"h":39.49,"l":39.445,"n":5,"o":39.445,"t":"2026-10-21T14:15:00Z","v":552,"vw":39.459432},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-21T14:45:00Z","v":116,"vw":39.49},{"c":39.4931,"h":39.4931,"l":39.475,"n":3,"o":39.475,"t":"2026-10-21T15:00:00Z","v":429,"vw":39.487095},{"c":39.495,"h":39.495,"l":39.495,"n":2,"o":39.495,"t":"2026-10-21T15:15:00Z","v":1016,"vw":39.495},{"c":39.4799,"h":39.4917,"l":39.471,"n":4,"o":39.4917,"t":"2026-10-21T15:30:00Z","v":8209,"vw":39.477284},{"c":39.4699,"h":39.4699,"l":39.4451,"n":4,"o":39.4451,"t":"2026-10-21T15:45:00Z","v":5085,"vw":39.451256},{"c":39.44,"h":39.48,"l":39.44,"n":12,"o":39.48,"t":"2026-10-21T16:00:00Z","v":1656,"vw":39.466685},{"c":39.4595,"h":39.4595,"l":39.43,"n":5,"o":39.43,"t":"2026-10-21T16:15:00Z","v":1418,"vw":39.455231},{"c":39.385,"h":39.42,"l":39.385,"n":5,"o":39.42,"t":"2026-10-21T16:30:00Z","v":731,"vw":39.395309},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-21T16:45:00Z","v":300,"vw":39.39},{"c":39.42,"h":39.42,"l":39.4,"n":13,"o":39.4199,"t":"2026-10-21T17:00:00Z","v":1005,"vw":39.410461},{"c":39.34,"h":39.4,"l":39.34,"n":10,"o":39.4,"t":"2026-10-21T17:15:00Z","v":620,"vw":39.3725},{"c":39.365,"h":39.365,"l":39.3204,"n":2,"o":39.3204,"t":"2026-10-21T17:30:00Z","v":351,"vw":39.33946},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-21T17:45:00Z","v":100,"vw":39.37},{"c":39.42,"h":39.425,"l":39.42,"n":2,"o":39.425,"t":"2026-10-21T18:15:00Z","v":809,"vw":39.424382},{"c":39.2201,"h":39.3,"l":39.2201,"n":5,"o":39.29,"t":"2026-10-21T19:00:00Z","v":797,"vw":39.250324},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-21T19:30:00Z","v":102,"vw":39.35},{"c":39.3212,"h":39.36,"l":39.3212,"n":5,"o":39.36,"t":"2026-10-21T19:45:00Z","v":334,"vw":39.344977},{"c":39.89,"h":39.89,"l":39.89,"n":3,"o":39.89,"t":"2026-10-22T13:45:00Z","v":2001,"vw":39.89},{"c":39.8853,"h":39.905,"l":39.85,"n":4,"o":39.905,"t":"2026-10-22T14:00:00Z","v":632,"vw":39.884389},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-22T14:15:00Z","v":150,"vw":39.73},{"c":39.7807,"h":39.7807,"l":39.7601,"n":3,"o":39.7601,"t":"2026-10-22T14:30:00Z","v":351,"vw":39.771871},{"c":39.905,"h":39.905,"l":39.82,"n":3,"o":39.82,"t":"2026-10-22T14:45:00Z","v":272,"vw":39.86658},{"c":39.88,"h":39.88,"l":39.88,"n":3,"o":39.88,"t":"2026-10-22T15:00:00Z","v":180,"vw":39.88},{"c":39.8095,"h":39.87,"l":39.8095,"n":3,"o":39.87,"t":"2026-10-22T15:30:00Z","v":320,"vw":39.844188},{"c":39.84,"h":39.85,"l":39.84,"n":3,"o":39.85,"t":"2026-10-22T16:00:00Z","v":358,"vw":39.842793},{"c":39.885,"h":39.9199,"l":39.8301,"n":5,"o":39.8301,"t":"2026-10-22T16:15:00Z","v":812,"vw":39.88137},{"c":39.8,"h":39.91,"l":39.8,"n":2,"o":39.91,"t":"2026-10-22T16:30:00Z","v":250,"vw":39.844},{"c":39.73,"h":39.73,"l":39.6,"n":6,"o":39.6201,"t":"2026-10-22T16:45:00Z","v":1526,"vw":39.631614},{"c":39.688,"h":39.688,"l":39.688,"n":4,"o":39.688,"t":"2026-10-22T17:15:00Z","v":156,"vw":39.688},{"c":39.855,"h":39.855,"l":39.855,"n":1,"o":39.855,"t":"2026-10-22T17:30:00Z","v":150,"vw":39.855},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T18:15:00Z","v":628,"vw":39.75},{"c":39.735,"h":39.76,"l":39.735,"n":2,"o":39.76,"t":"2026-10-22T18:30:00Z","v":22943,"vw":39.759837},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T18:45:00Z","v":1001,"vw":39.75},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-22T19:00:00Z","v":126,"vw":39.72},{"c":39.8,"h":39.8,"l":39.751,"n":3,"o":39.751,"t":"2026-10-22T19:15:00Z","v":1663,"vw":39.753957},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-10-22T19:30:00Z","v":503,"vw":39.84},{"c":39.875,"h":39.875,"l":39.77,"n":11,"o":39.77,"t":"2026-10-22T19:45:00Z","v":877,"vw":39.800532}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.825,"strike":48.502563831781146,"iv":0.7235477431255486,"gamma":0.03453113944962392,"theta":-0.040180642537195596,"vega":0.0314089570947742,"rho":0.005521309029982211,"breakevenPct":23.703627862104018},{"delta":0.25,"premium":0.825,"strike":44.77184306908622,"iv":0.5310784985327852,"gamma":0.053474902671664964,"theta":-0.033849188184667284,"vega":0.03564324147591789,"rho":0.007020462147856089,"breakevenPct":14.347729110248437},{"delta":0.3,"premium":0.829018077107434,"strike":42.839276915702634,"iv":0.4132084490404174,"gamma":0.07527881171257074,"theta":-0.029201869305436695,"vega":0.038975403833473046,"rho":0.008503690007201962,"breakevenPct":9.511317680010016},{"delta":0.35,"premium":0.8710420681965005,"strike":41.789579318034995,"iv":0.34906067726837753,"gamma":0.09489074592126787,"theta":-0.026595921413754397,"vega":0.04143764851091026,"rho":0.009966117587127224,"breakevenPct":6.984274559458662},{"delta":0.4,"premium":0.942037383142812,"strike":41.07962616857188,"iv":0.3100510562500979,"gamma":0.11121261245225067,"theta":-0.02505648802661546,"vega":0.043296283142300336,"rho":0.01141980211415913,"breakevenPct":5.381896577643209},{"delta":0.45,"premium":1.0101626726848114,"strike":40.59891551543459,"iv":0.2808729342407057,"gamma":0.12613794181056942,"theta":-0.023434533509175008,"vega":0.04399470565377388,"rho":0.012881143917044468,"breakevenPct":4.3472153099123405},{"delta":0.5,"premium":1.0779254057544128,"strike":40.14716396163725,"iv":0.25293677810161314,"gamma":0.1408868533608321,"theta":-0.021802154495193352,"vega":0.0445465641617377,"rho":0.014343453026671211,"breakevenPct":3.3842484310998815},{"delta":0.55,"premium":1.1601923819419184,"strike":39.814792670947945,"iv":0.23304482035935217,"gamma":0.14971334515376522,"theta":-0.02025984585899051,"vega":0.04368654124762686,"rho":0.015819454450485274,"breakevenPct":2.757037017348614},{"delta":0.6,"premium":1.2494672006440943,"strike":39.540100921095096,"iv":0.21703948221271654,"gamma":0.15567837188245753,"theta":-0.01876105545518214,"vega":0.042144356391327215,"rho":0.017302071426776363,"breakevenPct":2.2920485754175224},{"delta":0.65,"premium":1.3387420193462705,"strike":39.26540917124225,"iv":0.20103414406608086,"gamma":0.16164339861114987,"theta":-0.01726226505137377,"vega":0.04060217153502757,"rho":0.01878468840306746,"breakevenPct":1.82706013348643},{"delta":0.7,"premium":1.434380777417394,"strike":38.987280301806926,"iv":0.18534131735946083,"gamma":0.16664186117158933,"theta":-0.015728169321449548,"vega":0.03891978655877122,"rho":0.020267470007721736,"breakevenPct":1.3694115680373862},{"delta":0.75,"premium":1.7119784441713612,"strike":38.61087668586934,"iv":0.17858387442686077,"gamma":0.1440041457248334,"theta":-0.013184617303792903,"vega":0.0332287743242159,"rho":0.021754958696395404,"breakevenPct":1.1216260822174482},{"delta":0.8,"premium":1.9895761109253283,"strike":38.23447306993176,"iv":0.17182643149426072,"gamma":0.12136643027807745,"theta":-0.01064106528613626,"vega":0.027537762089660578,"rho":0.023242447385069073,"breakevenPct":0.8738405963975104},{"delta":0.85,"premium":2.267173777679295,"strike":37.858069453994176,"iv":0.1650689885616607,"gamma":0.09872871483132155,"theta":-0.008097513268479621,"vega":0.021846749855105266,"rho":0.024729936073742742,"breakevenPct":0.6260551105775731},{"delta":0.9,"premium":2.5447714444332616,"strike":37.48166583805659,"iv":0.15831154562906063,"gamma":0.0760909993845656,"theta":-0.005553961250822977,"vega":0.016155737620549945,"rho":0.02621742476241641,"breakevenPct":0.37826962475763526}],"put":[{"delta":0.15,"premium":0.825,"strike":32.15115309346251,"iv":0.8476327510552746,"gamma":0.024558855961521877,"theta":-0.03749070537589094,"vega":0.02615634882194237,"rho":-0.0055133429604353025,"breakevenPct":21.440296588734686},{"delta":0.2,"premium":0.825,"strike":35.160310403525514,"iv":0.60708001807189,"gamma":0.04124059516807915,"theta":-0.03185183351473156,"vega":0.03139832818826155,"rho":-0.007172346259901782,"breakevenPct":13.893934126319072},{"delta":0.25,"premium":0.8473839463381123,"strike":36.895357853524494,"iv":0.47377934011076567,"gamma":0.059925511485702534,"theta":-0.027844887969011238,"vega":0.03563741530357306,"rho":-0.008858310226296495,"breakevenPct":9.598917866599171},{"delta":0.3,"premium":0.8988324945051677,"strike":37.97664989010335,"iv":0.3965492543353164,"gamma":0.07819570198945311,"theta":-0.0251646947227257,"vega":0.03900459297062822,"rho":-0.01056531353888889,"breakevenPct":7.0162771328878115},{"delta":0.35,"premium":0.9683867637512297,"strike":38.68386763751229,"iv":0.34947381527541077,"gamma":0.09506267687998476,"theta":-0.0231018237425216,"vega":0.041391805145677626,"rho":-0.012279928442643789,"breakevenPct":5.417145136973316},{"delta":0.4,"premium":1.0562391019995987,"strike":39.24995156444266,"iv":0.31530817811536677,"gamma":0.1092014700138837,"theta":-0.02133526003676368,"vega":0.04302562870254983,"rho":-0.01399629423712331,"breakevenPct":4.217836314831469},{"delta":0.45,"premium":1.1588642094912016,"strike":39.70606315329423,"iv":0.29127193683432395,"gamma":0.12111615147874374,"theta":-0.019802460176005593,"vega":0.04405550542902846,"rho":-0.015713976153497525,"breakevenPct":3.3313631799821737},{"delta":0.5,"premium":1.260978133437963,"strike":40.110701949039886,"iv":0.2693041462839762,"gamma":0.13147891953659344,"theta":-0.01810283813602467,"vega":0.0444030983731912,"rho":-0.0174237710998284,"breakevenPct":2.5726915316586494},{"delta":0.55,"premium":1.3621655525710246,"strike":40.422047854064694,"iv":0.2510853605250167,"gamma":0.13902889118002415,"theta":-0.016100855909293693,"vega":0.043514072464881065,"rho":-0.0191192711499632,"breakevenPct":2.0456562371634086},{"delta":0.6,"premium":1.4633529717040856,"strike":40.733393759089495,"iv":0.23286657476605713,"gamma":0.14657886282345484,"theta":-0.01409887368256272,"vega":0.04262504655657093,"rho":-0.02081477120009799,"breakevenPct":1.5186209426681687},{"delta":0.65,"premium":1.6033123442136368,"strike":41.064621023289256,"iv":0.21874135541040293,"gamma":0.1506953401448322,"theta":-0.012308023303580887,"vega":0.0414460760193537,"rho":-0.02252174120881215,"breakevenPct":1.0389594662509805},{"delta":0.7,"premium":1.974316024880157,"strike":41.514322454400194,"iv":0.2290099345400169,"gamma":0.1343514266136629,"theta":-0.011775319792243923,"vega":0.03853930870235673,"rho":-0.02429706136276724,"breakevenPct":0.8416013062623857},{"delta":0.75,"premium":2.3453197055466783,"strike":41.964023885511125,"iv":0.23927851366963088,"gamma":0.11800751308249355,"theta":-0.011242616280906958,"vega":0.03563254138535976,"rho":-0.026072381516722337,"breakevenPct":0.6442431462737905},{"delta":0.8,"premium":2.999434389140272,"strike":42.69381598793363,"iv":0.2600125188536953,"gamma":0.09595490196078431,"theta":-0.01022865761689291,"vega":0.03130648567119155,"rho":-0.028086700820172145,"breakevenPct":0.4544593716624554}]},"raw":{"call":[{"delta":0.2,"premium":0.825,"strike":48.502563831781146,"iv":0.7235477431255486,"gamma":0.03453113944962392,"theta":-0.040180642537195596,"vega":0.0314089570947742,"rho":0.005521309029982211,"breakevenPct":23.703627862104018},{"delta":0.25,"premium":0.825,"strike":44.77184306908622,"iv":0.5310784985327852,"gamma":0.053474902671664964,"theta":-0.033849188184667284,"vega":0.03564324147591789,"rho":0.007020462147856089,"breakevenPct":14.347729110248437},{"delta":0.3,"premium":0.829018077107434,"strike":42.839276915702634,"iv":0.4132084490404174,"gamma":0.07527881171257074,"theta":-0.029201869305436695,"vega":0.038975403833473046,"rho":0.008503690007201962,"breakevenPct":9.511317680010016},{"delta":0.35,"premium":0.8710420681965005,"strike":41.789579318034995,"iv":0.34906067726837753,"gamma":0.09489074592126787,"theta":-0.026595921413754397,"vega":0.04143764851091026,"rho":0.009966117587127224,"breakevenPct":6.984274559458662},{"delta":0.4,"premium":0.942037383142812,"strike":41.07962616857188,"iv":0.3100510562500979,"gamma":0.11121261245225067,"theta":-0.02505648802661546,"vega":0.043296283142300336,"rho":0.01141980211415913,"breakevenPct":5.381896577643209},{"delta":0.45,"premium":1.0101626726848114,"strike":40.59891551543459,"iv":0.2808729342407057,"gamma":0.12613794181056942,"theta":-0.023434533509175008,"vega":0.04399470565377388,"rho":0.012881143917044468,"breakevenPct":4.3472153099123405},{"delta":0.5,"premium":1.0779254057544128,"strike":40.14716396163725,"iv":0.25293677810161314,"gamma":0.1408868533608321,"theta":-0.021802154495193352,"vega":0.0445465641617377,"rho":0.014343453026671211,"breakevenPct":3.3842484310998815},{"delta":0.55,"premium":1.1601923819419184,"strike":39.814792670947945,"iv":0.23304482035935217,"gamma":0.14971334515376522,"theta":-0.02025984585899051,"vega":0.04368654124762686,"rho":0.015819454450485274,"breakevenPct":2.757037017348614},{"delta":0.6,"premium":1.2494672006440943,"strike":39.540100921095096,"iv":0.21703948221271654,"gamma":0.15567837188245753,"theta":-0.01876105545518214,"vega":0.042144356391327215,"rho":0.017302071426776363,"breakevenPct":2.2920485754175224},{"delta":0.65,"premium":1.3387420193462705,"strike":39.26540917124225,"iv":0.20103414406608086,"gamma":0.16164339861114987,"theta":-0.01726226505137377,"vega":0.04060217153502757,"rho":0.01878468840306746,"breakevenPct":1.82706013348643},{"delta":0.7,"premium":1.434380777417394,"strike":38.987280301806926,"iv":0.18534131735946083,"gamma":0.16664186117158933,"theta":-0.015728169321449548,"vega":0.03891978655877122,"rho":0.020267470007721736,"breakevenPct":1.3694115680373862},{"delta":0.75,"premium":1.7119784441713612,"strike":38.61087668586934,"iv":0.17858387442686077,"gamma":0.1440041457248334,"theta":-0.013184617303792903,"vega":0.0332287743242159,"rho":0.021754958696395404,"breakevenPct":1.1216260822174482},{"delta":0.8,"premium":1.9895761109253283,"strike":38.23447306993176,"iv":0.17182643149426072,"gamma":0.12136643027807745,"theta":-0.01064106528613626,"vega":0.027537762089660578,"rho":0.023242447385069073,"breakevenPct":0.8738405963975104},{"delta":0.85,"premium":2.267173777679295,"strike":37.858069453994176,"iv":0.1650689885616607,"gamma":0.09872871483132155,"theta":-0.008097513268479621,"vega":0.021846749855105266,"rho":0.024729936073742742,"breakevenPct":0.6260551105775731},{"delta":0.9,"premium":2.5447714444332616,"strike":37.48166583805659,"iv":0.15831154562906063,"gamma":0.0760909993845656,"theta":-0.005553961250822977,"vega":0.016155737620549945,"rho":0.02621742476241641,"breakevenPct":0.37826962475763526}],"put":[{"delta":0.15,"premium":0.825,"strike":32.15115309346251,"iv":0.8476327510552746,"gamma":0.024558855961521877,"theta":-0.03749070537589094,"vega":0.02615634882194237,"rho":-0.0055133429604353025,"breakevenPct":21.440296588734686},{"delta":0.2,"premium":0.825,"strike":35.160310403525514,"iv":0.60708001807189,"gamma":0.04124059516807915,"theta":-0.03185183351473156,"vega":0.03139832818826155,"rho":-0.007172346259901782,"breakevenPct":13.893934126319072},{"delta":0.25,"premium":0.8473839463381123,"strike":36.895357853524494,"iv":0.47377934011076567,"gamma":0.059925511485702534,"theta":-0.027844887969011238,"vega":0.03563741530357306,"rho":-0.008858310226296495,"breakevenPct":9.598917866599171},{"delta":0.3,"premium":0.8988324945051677,"strike":37.97664989010335,"iv":0.3965492543353164,"gamma":0.07819570198945311,"theta":-0.0251646947227257,"vega":0.03900459297062822,"rho":-0.01056531353888889,"breakevenPct":7.0162771328878115},{"delta":0.35,"premium":0.9683867637512297,"strike":38.68386763751229,"iv":0.34947381527541077,"gamma":0.09506267687998476,"theta":-0.0231018237425216,"vega":0.041391805145677626,"rho":-0.012279928442643789,"breakevenPct":5.417145136973316},{"delta":0.4,"premium":1.0562391019995987,"strike":39.24995156444266,"iv":0.31530817811536677,"gamma":0.1092014700138837,"theta":-0.02133526003676368,"vega":0.04302562870254983,"rho":-0.01399629423712331,"breakevenPct":4.217836314831469},{"delta":0.45,"premium":1.1588642094912016,"strike":39.70606315329423,"iv":0.29127193683432395,"gamma":0.12111615147874374,"theta":-0.019802460176005593,"vega":0.04405550542902846,"rho":-0.015713976153497525,"breakevenPct":3.3313631799821737},{"delta":0.5,"premium":1.260978133437963,"strike":40.110701949039886,"iv":0.2693041462839762,"gamma":0.13147891953659344,"theta":-0.01810283813602467,"vega":0.0444030983731912,"rho":-0.0174237710998284,"breakevenPct":2.5726915316586494},{"delta":0.55,"premium":1.3621655525710246,"strike":40.422047854064694,"iv":0.2510853605250167,"gamma":0.13902889118002415,"theta":-0.016100855909293693,"vega":0.043514072464881065,"rho":-0.0191192711499632,"breakevenPct":2.0456562371634086},{"delta":0.6,"premium":1.4633529717040856,"strike":40.733393759089495,"iv":0.23286657476605713,"gamma":0.14657886282345484,"theta":-0.01409887368256272,"vega":0.04262504655657093,"rho":-0.02081477120009799,"breakevenPct":1.5186209426681687},{"delta":0.65,"premium":1.6033123442136368,"strike":41.064621023289256,"iv":0.21874135541040293,"gamma":0.1506953401448322,"theta":-0.012308023303580887,"vega":0.0414460760193537,"rho":-0.02252174120881215,"breakevenPct":1.0389594662509805},{"delta":0.7,"premium":1.974316024880157,"strike":41.514322454400194,"iv":0.2290099345400169,"gamma":0.1343514266136629,"theta":-0.011775319792243923,"vega":0.03853930870235673,"rho":-0.02429706136276724,"breakevenPct":0.8416013062623857},{"delta":0.75,"premium":2.3453197055466783,"strike":41.964023885511125,"iv":0.23927851366963088,"gamma":0.11800751308249355,"theta":-0.011242616280906958,"vega":0.03563254138535976,"rho":-0.026072381516722337,"breakevenPct":0.6442431462737905},{"delta":0.8,"premium":2.999434389140272,"strike":42.69381598793363,"iv":0.2600125188536953,"gamma":0.09595490196078431,"theta":-0.01022865761689291,"vega":0.03130648567119155,"rho":-0.028086700820172145,"breakevenPct":0.4544593716624554}]}},"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"}}