{"symbol":"TSBK","url":"https://intraalpha.com/companies/TSBK","capturedAt":"2026-10-22T23:57:39.594Z","state":"ready","quote":{"symbol":"TSBK","last_price":46.94,"prev_close":45.59,"regular_close":46.94,"change":1.35,"change_pct":2.9612,"regular_change":1.35,"regular_change_pct":2.9612,"extended_change":0,"extended_change_pct":0,"bid":18.7,"ask":55,"bid_size":200,"ask_size":100,"volume":22036,"vwap":46.844183,"open":45.6,"high":47.035,"low":45.6,"close":46.94,"trade_count":1012,"last_trade_at":"2026-10-22T20:00:00.075266722Z","last_quote_at":"2026-10-22T20:04:46.09610417Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:34.321214966-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TSBK","fetched_at":"2026-10-22T23:57:39.102031+00:00","name":"Timberland Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Timberland Bancorp, Inc. is the banking holding company for Timberland Bank providing various banking services in Washington. The company is headquartered in Hoquiam, Washington.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":354493000,"ebitda":null,"pe_ratio":11.43,"peg_ratio":2.942,"book_value":35.16,"dividend_per_share":1.12,"dividend_yield":0.0244,"eps":3.99,"revenue_ttm":85829000,"gross_profit_ttm":85829000,"profit_margin":0.367,"operating_margin_ttm":0.473,"return_on_assets_ttm":0.0157,"return_on_equity_ttm":0.119,"quarterly_earnings_growth":0.09,"quarterly_revenue_growth":0.061,"analyst_target_price":12.5,"analyst_number":null,"beta":0.3,"fifty_two_week_high":49.38,"fifty_two_week_low":30.19,"fifty_day_ma":45.75,"two_hundred_day_ma":41.93,"shares_outstanding":7775700,"forward_pe":13.42,"price_to_sales":4.13,"price_to_book":1.275,"ev_to_revenue":4.371,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:39.102031+00:00"},"optionObservedAt":"2026-10-22T19:56:40.999Z","bars":[{"c":45.495,"h":45.5,"l":45.04,"n":15,"o":45.04,"t":"2026-10-15T13:30:00Z","v":784,"vw":45.198854},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-15T14:05:00Z","v":100,"vw":45.09},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-10-15T14:20:00Z","v":110,"vw":45.45},{"c":45.79,"h":45.79,"l":45.79,"n":2,"o":45.79,"t":"2026-10-15T14:25:00Z","v":102,"vw":45.79},{"c":45.8,"h":45.8,"l":45.78,"n":18,"o":45.78,"t":"2026-10-15T14:30:00Z","v":631,"vw":45.788166},{"c":45.21,"h":45.21,"l":45.21,"n":6,"o":45.21,"t":"2026-10-15T17:25:00Z","v":120,"vw":45.21},{"c":45.22,"h":45.22,"l":45.22,"n":8,"o":45.22,"t":"2026-10-15T17:30:00Z","v":166,"vw":45.22},{"c":45.23,"h":45.24,"l":45.23,"n":8,"o":45.24,"t":"2026-10-15T17:35:00Z","v":236,"vw":45.235},{"c":45.285,"h":45.285,"l":45.285,"n":1,"o":45.285,"t":"2026-10-15T17:45:00Z","v":135,"vw":45.285},{"c":45.295,"h":45.295,"l":45.295,"n":2,"o":45.295,"t":"2026-10-15T17:50:00Z","v":130,"vw":45.295},{"c":45.3,"h":45.3,"l":45.3,"n":10,"o":45.3,"t":"2026-10-15T18:10:00Z","v":344,"vw":45.3},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-15T19:30:00Z","v":102,"vw":45.3},{"c":45.195,"h":45.195,"l":45.195,"n":2,"o":45.195,"t":"2026-10-15T19:35:00Z","v":108,"vw":45.195},{"c":45.28,"h":45.31,"l":45.19,"n":158,"o":45.31,"t":"2026-10-15T19:55:00Z","v":2419,"vw":45.243361},{"c":45.38,"h":45.38,"l":45.38,"n":6,"o":45.38,"t":"2026-10-15T20:00:00Z","v":6575,"vw":45.38},{"c":45.57,"h":45.57,"l":45.46,"n":14,"o":45.46,"t":"2026-10-16T13:30:00Z","v":787,"vw":45.474865},{"c":45.64,"h":45.64,"l":45.64,"n":8,"o":45.64,"t":"2026-10-16T14:05:00Z","v":329,"vw":45.64},{"c":45.8,"h":45.8,"l":45.77,"n":21,"o":45.77,"t":"2026-10-16T14:15:00Z","v":557,"vw":45.785},{"c":45.79,"h":46,"l":45.79,"n":40,"o":45.89,"t":"2026-10-16T14:45:00Z","v":2047,"vw":45.914911},{"c":45.8,"h":45.8,"l":45.8,"n":4,"o":45.8,"t":"2026-10-16T15:05:00Z","v":156,"vw":45.8},{"c":45.84,"h":45.84,"l":45.83,"n":17,"o":45.83,"t":"2026-10-16T15:40:00Z","v":501,"vw":45.836667},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-16T15:45:00Z","v":100,"vw":45.92},{"c":45.65,"h":45.65,"l":45.56,"n":112,"o":45.57,"t":"2026-10-16T16:10:00Z","v":980,"vw":45.6075},{"c":45.43,"h":45.44,"l":45.43,"n":16,"o":45.44,"t":"2026-10-16T16:45:00Z","v":264,"vw":45.435},{"c":45.56,"h":45.56,"l":45.47,"n":19,"o":45.47,"t":"2026-10-16T16:50:00Z","v":687,"vw":45.5325},{"c":45.62,"h":45.62,"l":45.61,"n":11,"o":45.61,"t":"2026-10-16T16:55:00Z","v":394,"vw":45.615},{"c":45.68,"h":45.68,"l":45.68,"n":23,"o":45.68,"t":"2026-10-16T17:25:00Z","v":244,"vw":45.68},{"c":45.38,"h":45.38,"l":45.38,"n":9,"o":45.38,"t":"2026-10-16T17:30:00Z","v":299,"vw":45.38},{"c":45.625,"h":45.625,"l":45.625,"n":9,"o":45.625,"t":"2026-10-16T17:40:00Z","v":160,"vw":45.625},{"c":45.59,"h":45.59,"l":45.59,"n":26,"o":45.59,"t":"2026-10-16T18:20:00Z","v":499,"vw":45.59},{"c":45.44,"h":45.55,"l":45.44,"n":18,"o":45.55,"t":"2026-10-16T18:25:00Z","v":729,"vw":45.515},{"c":45.75,"h":45.75,"l":45.75,"n":6,"o":45.75,"t":"2026-10-16T18:45:00Z","v":239,"vw":45.75},{"c":45.53,"h":45.54,"l":45.52,"n":89,"o":45.54,"t":"2026-10-16T19:00:00Z","v":797,"vw":45.53},{"c":45.62,"h":45.62,"l":45.53,"n":26,"o":45.53,"t":"2026-10-16T19:15:00Z","v":841,"vw":45.556393},{"c":45.65,"h":45.65,"l":45.65,"n":10,"o":45.65,"t":"2026-10-16T19:25:00Z","v":257,"vw":45.65},{"c":45.69,"h":45.69,"l":45.69,"n":3,"o":45.69,"t":"2026-10-16T19:30:00Z","v":106,"vw":45.69},{"c":45.65,"h":45.65,"l":45.64,"n":22,"o":45.64,"t":"2026-10-16T19:35:00Z","v":456,"vw":45.645},{"c":45.55,"h":45.55,"l":45.55,"n":16,"o":45.55,"t":"2026-10-16T19:45:00Z","v":219,"vw":45.55},{"c":45.69,"h":45.69,"l":45.62,"n":33,"o":45.66,"t":"2026-10-16T19:50:00Z","v":937,"vw":45.66},{"c":45.54,"h":45.54,"l":45.54,"n":9,"o":45.54,"t":"2026-10-16T20:00:00Z","v":6090,"vw":45.54},{"c":45.1,"h":45.75,"l":45.1,"n":28,"o":45.6,"t":"2026-10-19T13:30:00Z","v":821,"vw":45.372381},{"c":45.58,"h":45.6,"l":45.58,"n":20,"o":45.6,"t":"2026-10-19T13:35:00Z","v":473,"vw":45.591489},{"c":45.7,"h":45.74,"l":45.34,"n":165,"o":45.5,"t":"2026-10-19T13:50:00Z","v":6965,"vw":45.515855},{"c":45.53,"h":45.53,"l":45.53,"n":3,"o":45.53,"t":"2026-10-19T14:05:00Z","v":107,"vw":45.53},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-19T15:15:00Z","v":100,"vw":45.9},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-19T15:35:00Z","v":200,"vw":45.59},{"c":45.54,"h":45.54,"l":45.54,"n":8,"o":45.54,"t":"2026-10-19T16:05:00Z","v":174,"vw":45.54},{"c":45.56,"h":45.56,"l":45.56,"n":15,"o":45.56,"t":"2026-10-19T16:20:00Z","v":260,"vw":45.56},{"c":45.6,"h":45.6,"l":45.6,"n":8,"o":45.6,"t":"2026-10-19T17:00:00Z","v":143,"vw":45.6},{"c":45.55,"h":45.55,"l":45.55,"n":17,"o":45.55,"t":"2026-10-19T17:35:00Z","v":319,"vw":45.55},{"c":45.52,"h":45.52,"l":45.52,"n":6,"o":45.52,"t":"2026-10-19T17:55:00Z","v":169,"vw":45.52},{"c":45.665,"h":45.665,"l":45.665,"n":54,"o":45.665,"t":"2026-10-19T19:20:00Z","v":289,"vw":45.665},{"c":45.52,"h":45.55,"l":45.375,"n":19,"o":45.375,"t":"2026-10-19T19:30:00Z","v":533,"vw":45.481667},{"c":45.375,"h":45.44,"l":45.375,"n":18,"o":45.44,"t":"2026-10-19T19:40:00Z","v":453,"vw":45.4075},{"c":45.44,"h":45.56,"l":45.37,"n":134,"o":45.395,"t":"2026-10-19T19:55:00Z","v":3199,"vw":45.42676},{"c":45.39,"h":45.39,"l":45.39,"n":4,"o":45.39,"t":"2026-10-19T20:00:00Z","v":7919,"vw":45.39},{"c":44,"h":45.23,"l":44,"n":17,"o":45.23,"t":"2026-10-20T13:30:00Z","v":592,"vw":44.377301},{"c":46.15,"h":46.15,"l":46.15,"n":111,"o":46.15,"t":"2026-10-20T13:45:00Z","v":786,"vw":46.15},{"c":46.17,"h":46.17,"l":46.17,"n":21,"o":46.17,"t":"2026-10-20T14:00:00Z","v":424,"vw":46.17},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-20T14:20:00Z","v":100,"vw":45.66},{"c":46.23,"h":46.24,"l":46.23,"n":7,"o":46.24,"t":"2026-10-20T14:30:00Z","v":407,"vw":46.232865},{"c":45.86,"h":45.86,"l":45.86,"n":4,"o":45.86,"t":"2026-10-20T15:35:00Z","v":191,"vw":45.86},{"c":45.98,"h":45.98,"l":45.98,"n":13,"o":45.98,"t":"2026-10-20T15:40:00Z","v":347,"vw":45.98},{"c":46.18,"h":46.18,"l":46.06,"n":24,"o":46.06,"t":"2026-10-20T15:45:00Z","v":949,"vw":46.094615},{"c":46.125,"h":46.125,"l":46.08,"n":10,"o":46.08,"t":"2026-10-20T16:20:00Z","v":420,"vw":46.1025},{"c":45.4201,"h":45.87,"l":45.4201,"n":16,"o":45.87,"t":"2026-10-20T16:25:00Z","v":1090,"vw":45.532575},{"c":45.85,"h":46,"l":45.3201,"n":168,"o":45.3201,"t":"2026-10-20T16:30:00Z","v":4149,"vw":45.827733},{"c":46.05,"h":46.05,"l":46.05,"n":27,"o":46.05,"t":"2026-10-20T16:35:00Z","v":1046,"vw":46.05},{"c":45.95,"h":45.95,"l":45.9001,"n":6,"o":45.9001,"t":"2026-10-20T16:45:00Z","v":256,"vw":45.92505},{"c":45.96,"h":45.96,"l":45.96,"n":23,"o":45.96,"t":"2026-10-20T17:35:00Z","v":306,"vw":45.96},{"c":45.87,"h":45.95,"l":45.83,"n":53,"o":45.95,"t":"2026-10-20T18:00:00Z","v":1398,"vw":45.902},{"c":45.87,"h":45.87,"l":45.87,"n":5,"o":45.87,"t":"2026-10-20T18:15:00Z","v":193,"vw":45.87},{"c":45.74,"h":45.74,"l":45.74,"n":9,"o":45.74,"t":"2026-10-20T18:45:00Z","v":265,"vw":45.74},{"c":45.77,"h":45.785,"l":45.77,"n":23,"o":45.785,"t":"2026-10-20T19:00:00Z","v":360,"vw":45.777042},{"c":45.73,"h":45.73,"l":45.73,"n":6,"o":45.73,"t":"2026-10-20T19:10:00Z","v":125,"vw":45.73},{"c":45.775,"h":45.775,"l":45.775,"n":4,"o":45.775,"t":"2026-10-20T19:40:00Z","v":114,"vw":45.775},{"c":45.87,"h":45.91,"l":45.87,"n":11,"o":45.91,"t":"2026-10-20T19:50:00Z","v":268,"vw":45.89},{"c":45.78,"h":45.78,"l":45.78,"n":67,"o":45.78,"t":"2026-10-20T19:55:00Z","v":618,"vw":45.78},{"c":45.85,"h":45.85,"l":45.85,"n":5,"o":45.85,"t":"2026-10-20T20:00:00Z","v":7262,"vw":45.85},{"c":45.505,"h":45.505,"l":45.505,"n":5,"o":45.505,"t":"2026-10-21T14:05:00Z","v":120,"vw":45.505},{"c":45.54,"h":45.54,"l":44.995,"n":146,"o":45.52,"t":"2026-10-21T14:10:00Z","v":2849,"vw":45.297772},{"c":45.31,"h":45.31,"l":45.21,"n":16,"o":45.21,"t":"2026-10-21T14:45:00Z","v":487,"vw":45.273333},{"c":45.32,"h":45.32,"l":45.32,"n":7,"o":45.32,"t":"2026-10-21T15:05:00Z","v":113,"vw":45.32},{"c":45.19,"h":45.3,"l":45.19,"n":5,"o":45.3,"t":"2026-10-21T15:10:00Z","v":401,"vw":45.2675},{"c":45.635,"h":45.635,"l":45.635,"n":12,"o":45.635,"t":"2026-10-21T15:20:00Z","v":258,"vw":45.635},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-21T16:00:00Z","v":107,"vw":45.3},{"c":45.02,"h":45.06,"l":45.02,"n":12,"o":45.06,"t":"2026-10-21T16:25:00Z","v":635,"vw":45.045},{"c":45.345,"h":45.345,"l":45.345,"n":2,"o":45.345,"t":"2026-10-21T16:35:00Z","v":102,"vw":45.345},{"c":45.3,"h":45.3,"l":45.3,"n":5,"o":45.3,"t":"2026-10-21T16:40:00Z","v":117,"vw":45.3},{"c":45.46,"h":45.46,"l":45.25,"n":7,"o":45.25,"t":"2026-10-21T17:05:00Z","v":365,"vw":45.31},{"c":45.365,"h":45.365,"l":45.365,"n":27,"o":45.365,"t":"2026-10-21T17:35:00Z","v":310,"vw":45.365},{"c":45.535,"h":45.535,"l":45.535,"n":2,"o":45.535,"t":"2026-10-21T17:45:00Z","v":198,"vw":45.535},{"c":45.22,"h":45.26,"l":45.22,"n":9,"o":45.26,"t":"2026-10-21T17:55:00Z","v":404,"vw":45.24},{"c":45.2,"h":45.29,"l":44.9,"n":87,"o":44.9,"t":"2026-10-21T18:05:00Z","v":1103,"vw":45.149548},{"c":45.24,"h":45.25,"l":45.23,"n":22,"o":45.23,"t":"2026-10-21T18:15:00Z","v":782,"vw":45.2425},{"c":45.24,"h":45.24,"l":45.055,"n":17,"o":45.055,"t":"2026-10-21T18:20:00Z","v":522,"vw":45.16875},{"c":45.24,"h":45.24,"l":45.24,"n":29,"o":45.24,"t":"2026-10-21T18:25:00Z","v":171,"vw":45.24},{"c":45.25,"h":45.25,"l":45.25,"n":13,"o":45.25,"t":"2026-10-21T18:30:00Z","v":359,"vw":45.25},{"c":45.265,"h":45.265,"l":45.265,"n":2,"o":45.265,"t":"2026-10-21T18:45:00Z","v":269,"vw":45.265},{"c":45.415,"h":45.54,"l":44.915,"n":49,"o":44.915,"t":"2026-10-21T19:30:00Z","v":1798,"vw":45.374545},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-21T19:35:00Z","v":100,"vw":45.12},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-10-21T19:45:00Z","v":102,"vw":45.49},{"c":45.31,"h":45.31,"l":45.31,"n":9,"o":45.31,"t":"2026-10-21T19:50:00Z","v":190,"vw":45.31},{"c":45.5,"h":45.5,"l":45.11,"n":126,"o":45.39,"t":"2026-10-21T19:55:00Z","v":2604,"vw":45.337708},{"c":45.59,"h":45.59,"l":45.59,"n":5,"o":45.59,"t":"2026-10-21T20:00:00Z","v":6941,"vw":45.59},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-10-22T13:30:00Z","v":143,"vw":45.6},{"c":46.44,"h":46.44,"l":46.43,"n":12,"o":46.43,"t":"2026-10-22T14:30:00Z","v":399,"vw":46.435},{"c":46.62,"h":46.62,"l":46.62,"n":12,"o":46.62,"t":"2026-10-22T15:20:00Z","v":417,"vw":46.62},{"c":46.62,"h":46.62,"l":46.62,"n":5,"o":46.62,"t":"2026-10-22T15:25:00Z","v":155,"vw":46.62},{"c":46.515,"h":46.515,"l":46.515,"n":5,"o":46.515,"t":"2026-10-22T15:30:00Z","v":159,"vw":46.515},{"c":46.58,"h":46.58,"l":46.4551,"n":15,"o":46.4551,"t":"2026-10-22T15:40:00Z","v":1158,"vw":46.466455},{"c":46.59,"h":46.59,"l":46.59,"n":3,"o":46.59,"t":"2026-10-22T16:25:00Z","v":152,"vw":46.59},{"c":46.81,"h":46.81,"l":46.8,"n":19,"o":46.8,"t":"2026-10-22T17:20:00Z","v":641,"vw":46.806403},{"c":46.975,"h":46.975,"l":46.9,"n":53,"o":46.95,"t":"2026-10-22T18:10:00Z","v":1097,"vw":46.943641},{"c":46.94,"h":46.94,"l":46.94,"n":12,"o":46.94,"t":"2026-10-22T18:15:00Z","v":160,"vw":46.94},{"c":46.975,"h":46.975,"l":46.975,"n":7,"o":46.975,"t":"2026-10-22T18:25:00Z","v":558,"vw":46.975},{"c":46.88,"h":46.88,"l":46.88,"n":9,"o":46.88,"t":"2026-10-22T19:00:00Z","v":170,"vw":46.88},{"c":46.98,"h":47.035,"l":46.97,"n":16,"o":47.035,"t":"2026-10-22T19:05:00Z","v":606,"vw":46.990638},{"c":46.96,"h":46.96,"l":46.96,"n":5,"o":46.96,"t":"2026-10-22T19:10:00Z","v":124,"vw":46.96},{"c":46.885,"h":46.885,"l":46.885,"n":3,"o":46.885,"t":"2026-10-22T19:20:00Z","v":105,"vw":46.885},{"c":46.805,"h":46.805,"l":46.805,"n":6,"o":46.805,"t":"2026-10-22T19:40:00Z","v":293,"vw":46.805},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-10-22T20:00:00Z","v":6167,"vw":46.94}],"history":[{"c":29.35,"h":30.4884,"l":29.25,"n":477,"o":30.4884,"t":"2024-10-21T04:00:00Z","v":8640,"vw":29.491378},{"c":29.8,"h":29.8,"l":29.8,"n":315,"o":29.8,"t":"2024-10-22T04:00:00Z","v":2859,"vw":29.8},{"c":30.13,"h":30.13,"l":29.36,"n":336,"o":29.57,"t":"2024-10-23T04:00:00Z","v":8158,"vw":29.81898},{"c":29.79,"h":29.79,"l":29.55,"n":323,"o":29.55,"t":"2024-10-24T04:00:00Z","v":4885,"vw":29.752465},{"c":29.05,"h":30.04,"l":29.05,"n":310,"o":30.04,"t":"2024-10-25T04:00:00Z","v":7254,"vw":29.266034},{"c":29.5,"h":29.785,"l":29.45,"n":287,"o":29.45,"t":"2024-10-28T04:00:00Z","v":4455,"vw":29.53415},{"c":29.78,"h":29.94,"l":29.2,"n":397,"o":29.2,"t":"2024-10-29T04:00:00Z","v":6874,"vw":29.746159},{"c":30.1,"h":30.7,"l":29.6,"n":333,"o":30.58,"t":"2024-10-30T04:00:00Z","v":6162,"vw":30.163044},{"c":28.88,"h":28.88,"l":28.88,"n":146,"o":28.88,"t":"2024-10-31T04:00:00Z","v":3320,"vw":28.88},{"c":30.19,"h":30.5,"l":29.505,"n":430,"o":29.68,"t":"2024-11-01T04:00:00Z","v":9690,"vw":30.096878},{"c":30.16,"h":30.16,"l":29.55,"n":334,"o":29.58,"t":"2024-11-04T05:00:00Z","v":6584,"vw":29.908453},{"c":31.28,"h":31.28,"l":30.66,"n":374,"o":30.66,"t":"2024-11-05T05:00:00Z","v":6031,"vw":31.226395},{"c":33.98,"h":33.98,"l":31.5,"n":1877,"o":31.5,"t":"2024-11-06T05:00:00Z","v":53978,"vw":32.722753},{"c":31.65,"h":33.65,"l":30.511,"n":1232,"o":33.65,"t":"2024-11-07T05:00:00Z","v":36907,"vw":31.415928},{"c":32.2,"h":32.24,"l":31.945,"n":335,"o":31.955,"t":"2024-11-08T05:00:00Z","v":7831,"vw":32.14389},{"c":33.38,"h":33.54,"l":32.51,"n":816,"o":32.67,"t":"2024-11-11T05:00:00Z","v":17123,"vw":32.947421},{"c":32.62,"h":33.7,"l":32.5,"n":572,"o":33.42,"t":"2024-11-12T05:00:00Z","v":11363,"vw":32.890515},{"c":33.02,"h":33.47,"l":33.015,"n":439,"o":33.47,"t":"2024-11-13T05:00:00Z","v":8355,"vw":33.128115},{"c":32.96,"h":33.46,"l":32.5,"n":569,"o":33.28,"t":"2024-11-14T05:00:00Z","v":12674,"vw":32.885165},{"c":31.97,"h":33.13,"l":31.59,"n":511,"o":33.13,"t":"2024-11-15T05:00:00Z","v":12190,"vw":32.358612},{"c":31.66,"h":32.29,"l":31.66,"n":650,"o":32.25,"t":"2024-11-18T05:00:00Z","v":10583,"vw":31.886201},{"c":31.91,"h":31.955,"l":31.4,"n":537,"o":31.4,"t":"2024-11-19T05:00:00Z","v":11764,"vw":31.701717},{"c":32.38,"h":32.38,"l":31.75,"n":714,"o":31.75,"t":"2024-11-20T05:00:00Z","v":9196,"vw":32.186303},{"c":33.05,"h":33.145,"l":32.615,"n":688,"o":32.77,"t":"2024-11-21T05:00:00Z","v":13441,"vw":33.021636},{"c":33,"h":33.23,"l":32.8,"n":435,"o":33.23,"t":"2024-11-22T05:00:00Z","v":13621,"vw":33.015659},{"c":33.32,"h":33.77,"l":33.01,"n":555,"o":33.06,"t":"2024-11-25T05:00:00Z","v":15031,"vw":33.234744},{"c":32.42,"h":33.55,"l":32.42,"n":618,"o":33.55,"t":"2024-11-26T05:00:00Z","v":10498,"vw":32.618109},{"c":33.05,"h":33.05,"l":32.53,"n":364,"o":32.53,"t":"2024-11-27T05:00:00Z","v":6371,"vw":32.998912},{"c":32.39,"h":33.34,"l":32.3,"n":656,"o":33.32,"t":"2024-11-29T05:00:00Z","v":15633,"vw":32.594125},{"c":33.39,"h":33.54,"l":32.35,"n":737,"o":32.35,"t":"2024-12-02T05:00:00Z","v":18590,"vw":32.992401},{"c":32.77,"h":33.43,"l":32.77,"n":565,"o":33.43,"t":"2024-12-03T05:00:00Z","v":14051,"vw":33.019221},{"c":33.02,"h":33.02,"l":32.5948,"n":232,"o":32.73,"t":"2024-12-04T05:00:00Z","v":8467,"vw":32.846454},{"c":33.06,"h":33.28,"l":32.95,"n":674,"o":32.95,"t":"2024-12-05T05:00:00Z","v":12210,"vw":33.044007},{"c":33.26,"h":33.2813,"l":33,"n":368,"o":33.06,"t":"2024-12-06T05:00:00Z","v":7501,"vw":33.206435},{"c":32.9,"h":33.49,"l":32.9,"n":334,"o":33.3,"t":"2024-12-09T05:00:00Z","v":8655,"vw":33.072669},{"c":33.03,"h":33.55,"l":33.02,"n":475,"o":33.02,"t":"2024-12-10T05:00:00Z","v":13519,"vw":33.153798},{"c":32.9,"h":33.58,"l":32.9,"n":503,"o":33.17,"t":"2024-12-11T05:00:00Z","v":14067,"vw":33.07993},{"c":32.88,"h":33.27,"l":32.25,"n":510,"o":33.19,"t":"2024-12-12T05:00:00Z","v":17677,"vw":32.514309},{"c":32.71,"h":32.89,"l":32.2,"n":336,"o":32.2,"t":"2024-12-13T05:00:00Z","v":7281,"vw":32.641643},{"c":32.52,"h":32.9481,"l":32.4844,"n":261,"o":32.86,"t":"2024-12-16T05:00:00Z","v":7121,"vw":32.670713},{"c":32.76,"h":32.8,"l":32.4,"n":489,"o":32.5634,"t":"2024-12-17T05:00:00Z","v":16215,"vw":32.6317},{"c":31.4,"h":33.13,"l":31.06,"n":706,"o":32.67,"t":"2024-12-18T05:00:00Z","v":25944,"vw":31.962871},{"c":30.79,"h":33.15,"l":30.79,"n":987,"o":31.89,"t":"2024-12-19T05:00:00Z","v":14506,"vw":31.022172},{"c":31.21,"h":31.74,"l":30.55,"n":445,"o":30.58,"t":"2024-12-20T05:00:00Z","v":56562,"vw":31.102623},{"c":31.04,"h":31.22,"l":30.855,"n":549,"o":31.01,"t":"2024-12-23T05:00:00Z","v":13511,"vw":31.015144},{"c":31.65,"h":31.73,"l":31.035,"n":246,"o":31.035,"t":"2024-12-24T05:00:00Z","v":7910,"vw":31.487198},{"c":31.31,"h":31.57,"l":31.11,"n":338,"o":31.3,"t":"2024-12-26T05:00:00Z","v":5693,"vw":31.300683},{"c":30.52,"h":31,"l":30.36,"n":353,"o":31,"t":"2024-12-27T05:00:00Z","v":9740,"vw":30.602975},{"c":30.365,"h":30.985,"l":30.365,"n":424,"o":30.95,"t":"2024-12-30T05:00:00Z","v":8783,"vw":30.486472},{"c":30.51,"h":30.7072,"l":30.26,"n":485,"o":30.39,"t":"2024-12-31T05:00:00Z","v":8683,"vw":30.4834},{"c":29.73,"h":30.54,"l":29.35,"n":437,"o":30.54,"t":"2025-01-02T05:00:00Z","v":12256,"vw":29.819545},{"c":29.98,"h":29.98,"l":29.42,"n":262,"o":29.42,"t":"2025-01-03T05:00:00Z","v":5303,"vw":29.890278},{"c":29.26,"h":30.2,"l":29.16,"n":448,"o":29.89,"t":"2025-01-06T05:00:00Z","v":11129,"vw":29.466593},{"c":28.93,"h":29.2,"l":28.51,"n":466,"o":29.2,"t":"2025-01-07T05:00:00Z","v":11092,"vw":28.90958},{"c":28.99,"h":29.02,"l":28.9179,"n":383,"o":28.9179,"t":"2025-01-08T05:00:00Z","v":7236,"vw":28.985371},{"c":28.5,"h":28.6,"l":27.57,"n":748,"o":28.41,"t":"2025-01-10T05:00:00Z","v":19352,"vw":28.284757},{"c":28.56,"h":28.9,"l":28.56,"n":294,"o":28.5965,"t":"2025-01-13T05:00:00Z","v":6520,"vw":28.634573},{"c":29.12,"h":29.2,"l":28.69,"n":363,"o":28.69,"t":"2025-01-14T05:00:00Z","v":5824,"vw":29.031573},{"c":29.97,"h":29.9866,"l":29.3199,"n":253,"o":29.98,"t":"2025-01-15T05:00:00Z","v":9404,"vw":29.777328},{"c":29.21,"h":29.78,"l":29.21,"n":417,"o":29.78,"t":"2025-01-16T05:00:00Z","v":6696,"vw":29.317534},{"c":29.38,"h":29.47,"l":28.964,"n":443,"o":29.28,"t":"2025-01-17T05:00:00Z","v":7150,"vw":29.307584},{"c":29.45,"h":29.95,"l":29.45,"n":888,"o":29.74,"t":"2025-01-21T05:00:00Z","v":12830,"vw":29.569678},{"c":29.03,"h":29.51,"l":28.69,"n":899,"o":29.25,"t":"2025-01-22T05:00:00Z","v":13636,"vw":29.096824},{"c":29.42,"h":29.71,"l":28.71,"n":734,"o":28.78,"t":"2025-01-23T05:00:00Z","v":12509,"vw":29.36045},{"c":29.39,"h":30.04,"l":29.04,"n":753,"o":29.04,"t":"2025-01-24T05:00:00Z","v":9966,"vw":29.490791},{"c":29.52,"h":29.82,"l":29.18,"n":744,"o":29.18,"t":"2025-01-27T05:00:00Z","v":10938,"vw":29.499823},{"c":30.01,"h":30.14,"l":29.65,"n":348,"o":30.14,"t":"2025-01-28T05:00:00Z","v":4207,"vw":29.987665},{"c":30.04,"h":30.37,"l":29.43,"n":558,"o":30.37,"t":"2025-01-29T05:00:00Z","v":11893,"vw":29.853325},{"c":30.15,"h":30.15,"l":29.925,"n":252,"o":29.93,"t":"2025-01-30T05:00:00Z","v":4785,"vw":30.123523},{"c":30.02,"h":30.55,"l":29.81,"n":303,"o":30.07,"t":"2025-01-31T05:00:00Z","v":10164,"vw":29.980412},{"c":29.7,"h":30.06,"l":29.3513,"n":730,"o":29.8,"t":"2025-02-03T05:00:00Z","v":10476,"vw":29.737788},{"c":30.27,"h":30.27,"l":29.7,"n":564,"o":29.7,"t":"2025-02-04T05:00:00Z","v":5060,"vw":30.195297},{"c":31.15,"h":31.5,"l":30.32,"n":577,"o":30.32,"t":"2025-02-05T05:00:00Z","v":9511,"vw":31.057487},{"c":31.21,"h":31.42,"l":30.99,"n":265,"o":31.42,"t":"2025-02-06T05:00:00Z","v":5654,"vw":31.256677},{"c":30.93,"h":31,"l":30.51,"n":284,"o":30.98,"t":"2025-02-07T05:00:00Z","v":7062,"vw":30.942561},{"c":30.79,"h":31.615,"l":30.5414,"n":445,"o":30.94,"t":"2025-02-10T05:00:00Z","v":8141,"vw":30.865524},{"c":31.07,"h":31.3,"l":30.52,"n":340,"o":30.52,"t":"2025-02-11T05:00:00Z","v":7917,"vw":31.033691},{"c":30.29,"h":30.58,"l":30.29,"n":347,"o":30.58,"t":"2025-02-12T05:00:00Z","v":6079,"vw":30.361031},{"c":30.7,"h":30.7,"l":30.14,"n":392,"o":30.45,"t":"2025-02-13T05:00:00Z","v":5657,"vw":30.628237},{"c":30.48,"h":30.648,"l":30.29,"n":328,"o":30.41,"t":"2025-02-14T05:00:00Z","v":5409,"vw":30.435951},{"c":30.5,"h":30.69,"l":30.325,"n":555,"o":30.67,"t":"2025-02-18T05:00:00Z","v":21403,"vw":30.566239},{"c":30.4,"h":30.46,"l":30.19,"n":293,"o":30.235,"t":"2025-02-19T05:00:00Z","v":4808,"vw":30.38097},{"c":30.34,"h":30.85,"l":29.97,"n":381,"o":30.85,"t":"2025-02-20T05:00:00Z","v":12198,"vw":30.45199},{"c":30.8,"h":31.15,"l":30.43,"n":608,"o":30.72,"t":"2025-02-21T05:00:00Z","v":18321,"vw":30.888657},{"c":30.53,"h":31.1,"l":30.53,"n":374,"o":30.97,"t":"2025-02-24T05:00:00Z","v":8709,"vw":30.664139},{"c":30.72,"h":31.155,"l":30.526,"n":428,"o":30.73,"t":"2025-02-25T05:00:00Z","v":15307,"vw":30.879028},{"c":32.04,"h":32.06,"l":30.91,"n":629,"o":30.91,"t":"2025-02-26T05:00:00Z","v":15496,"vw":31.673412},{"c":31.65,"h":31.86,"l":31.59,"n":535,"o":31.86,"t":"2025-02-27T05:00:00Z","v":9997,"vw":31.702722},{"c":32.02,"h":32.27,"l":31.25,"n":313,"o":31.77,"t":"2025-02-28T05:00:00Z","v":26699,"vw":31.804915},{"c":30.75,"h":31.91,"l":30.75,"n":454,"o":31.76,"t":"2025-03-03T05:00:00Z","v":12885,"vw":31.031765},{"c":30.45,"h":31.0816,"l":30.35,"n":516,"o":30.49,"t":"2025-03-04T05:00:00Z","v":14134,"vw":30.639879},{"c":30.3,"h":30.58,"l":30.0562,"n":466,"o":30.445,"t":"2025-03-05T05:00:00Z","v":14492,"vw":30.265564},{"c":30.25,"h":30.58,"l":30,"n":345,"o":30.0675,"t":"2025-03-06T05:00:00Z","v":8990,"vw":30.140185},{"c":30.24,"h":30.67,"l":29.605,"n":617,"o":29.605,"t":"2025-03-07T05:00:00Z","v":11635,"vw":30.257458},{"c":29.61,"h":30.36,"l":29.51,"n":614,"o":29.85,"t":"2025-03-10T04:00:00Z","v":15700,"vw":29.712194},{"c":28.99,"h":30.57,"l":28.99,"n":703,"o":30.245,"t":"2025-03-11T04:00:00Z","v":17921,"vw":29.587854},{"c":30.19,"h":30.19,"l":29.21,"n":826,"o":29.79,"t":"2025-03-12T04:00:00Z","v":18513,"vw":29.953117},{"c":29.42,"h":30.08,"l":29.42,"n":613,"o":30.08,"t":"2025-03-13T04:00:00Z","v":13315,"vw":29.606765},{"c":30.115,"h":30.39,"l":29.42,"n":365,"o":29.42,"t":"2025-03-14T04:00:00Z","v":17110,"vw":29.999053},{"c":29.82,"h":29.97,"l":29.68,"n":546,"o":29.68,"t":"2025-03-17T04:00:00Z","v":8201,"vw":29.816876},{"c":30.1,"h":30.12,"l":29.61,"n":518,"o":30.12,"t":"2025-03-18T04:00:00Z","v":27885,"vw":30.063784},{"c":30.61,"h":30.945,"l":30.01,"n":281,"o":30.17,"t":"2025-03-19T04:00:00Z","v":6398,"vw":30.544884},{"c":29.99,"h":30.57,"l":29.9275,"n":581,"o":30.28,"t":"2025-03-20T04:00:00Z","v":17820,"vw":30.199653},{"c":30.09,"h":30.24,"l":29.4913,"n":560,"o":29.53,"t":"2025-03-21T04:00:00Z","v":41428,"vw":29.902949},{"c":30.27,"h":30.49,"l":29.5,"n":409,"o":30.49,"t":"2025-03-24T04:00:00Z","v":8334,"vw":30.208073},{"c":29.84,"h":30.06,"l":29.84,"n":472,"o":29.98,"t":"2025-03-25T04:00:00Z","v":9703,"vw":29.87004},{"c":30.55,"h":30.55,"l":30.32,"n":429,"o":30.32,"t":"2025-03-26T04:00:00Z","v":5686,"vw":30.543556},{"c":30.97,"h":30.99,"l":30.5,"n":436,"o":30.73,"t":"2025-03-27T04:00:00Z","v":10404,"vw":30.959126},{"c":30.69,"h":30.85,"l":30.69,"n":403,"o":30.85,"t":"2025-03-28T04:00:00Z","v":7707,"vw":30.717092},{"c":30.15,"h":30.8,"l":29.93,"n":451,"o":29.93,"t":"2025-03-31T04:00:00Z","v":19501,"vw":30.1793},{"c":30.23,"h":30.23,"l":30.075,"n":365,"o":30.075,"t":"2025-04-01T04:00:00Z","v":4194,"vw":30.21701},{"c":30.67,"h":30.85,"l":29.9095,"n":506,"o":30.31,"t":"2025-04-02T04:00:00Z","v":16737,"vw":30.439985},{"c":28.78,"h":29.52,"l":28.33,"n":456,"o":29.52,"t":"2025-04-03T04:00:00Z","v":12451,"vw":28.800765},{"c":28.84,"h":29.105,"l":27.78,"n":631,"o":28.16,"t":"2025-04-04T04:00:00Z","v":16689,"vw":28.534096},{"c":29,"h":30.6987,"l":27.5076,"n":560,"o":27.5076,"t":"2025-04-07T04:00:00Z","v":16636,"vw":28.882714},{"c":28.33,"h":29.85,"l":28.1,"n":475,"o":29.53,"t":"2025-04-08T04:00:00Z","v":13475,"vw":28.851946},{"c":30.42,"h":31.36,"l":27.93,"n":551,"o":28.38,"t":"2025-04-09T04:00:00Z","v":12340,"vw":30.276945},{"c":28.75,"h":29.58,"l":28.2,"n":455,"o":29.58,"t":"2025-04-10T04:00:00Z","v":10453,"vw":28.604629},{"c":29.03,"h":29.03,"l":28.51,"n":407,"o":28.55,"t":"2025-04-11T04:00:00Z","v":5322,"vw":28.949919},{"c":28.57,"h":29.345,"l":28.241,"n":443,"o":29.05,"t":"2025-04-14T04:00:00Z","v":9188,"vw":28.633487},{"c":28.5,"h":29.145,"l":28.4901,"n":543,"o":29.12,"t":"2025-04-15T04:00:00Z","v":12897,"vw":28.752138},{"c":29.09,"h":29.415,"l":28.42,"n":438,"o":28.46,"t":"2025-04-16T04:00:00Z","v":10310,"vw":28.978117},{"c":29.56,"h":29.79,"l":29.11,"n":796,"o":29.11,"t":"2025-04-17T04:00:00Z","v":11252,"vw":29.396546},{"c":28.97,"h":29.22,"l":28.935,"n":362,"o":29.07,"t":"2025-04-21T04:00:00Z","v":9515,"vw":28.987804},{"c":30,"h":30.29,"l":29.285,"n":524,"o":29.38,"t":"2025-04-22T04:00:00Z","v":7201,"vw":29.947341},{"c":30.63,"h":30.88,"l":30.33,"n":503,"o":30.87,"t":"2025-04-23T04:00:00Z","v":8605,"vw":30.563848},{"c":30.26,"h":30.3,"l":29.7,"n":590,"o":30.26,"t":"2025-04-24T04:00:00Z","v":11563,"vw":30.192557},{"c":29.4,"h":30.15,"l":29.09,"n":1590,"o":29.73,"t":"2025-04-25T04:00:00Z","v":23736,"vw":29.499524},{"c":30.63,"h":30.63,"l":29.34,"n":925,"o":29.49,"t":"2025-04-28T04:00:00Z","v":16876,"vw":30.03524},{"c":30.9,"h":31.28,"l":30,"n":1293,"o":30.38,"t":"2025-04-29T04:00:00Z","v":18009,"vw":30.535272},{"c":30.74,"h":31.29,"l":29.84,"n":989,"o":29.84,"t":"2025-04-30T04:00:00Z","v":22308,"vw":30.604295},{"c":30.49,"h":30.99,"l":30.38,"n":569,"o":30.845,"t":"2025-05-01T04:00:00Z","v":11054,"vw":30.673871},{"c":31.19,"h":31.29,"l":30.71,"n":330,"o":30.71,"t":"2025-05-02T04:00:00Z","v":6217,"vw":31.137897},{"c":30.77,"h":31.165,"l":30.75,"n":379,"o":31.05,"t":"2025-05-05T04:00:00Z","v":6206,"vw":30.846248},{"c":31.03,"h":31.03,"l":30.31,"n":262,"o":30.31,"t":"2025-05-06T04:00:00Z","v":5069,"vw":30.937888},{"c":30.39,"h":31.4,"l":30.38,"n":302,"o":31,"t":"2025-05-07T04:00:00Z","v":8361,"vw":30.612354},{"c":31.44,"h":31.56,"l":30.51,"n":412,"o":30.63,"t":"2025-05-08T04:00:00Z","v":7031,"vw":31.388364},{"c":30.64,"h":31.32,"l":30.62,"n":558,"o":31.32,"t":"2025-05-09T04:00:00Z","v":8715,"vw":30.946709},{"c":31.14,"h":31.91,"l":31.14,"n":524,"o":31.54,"t":"2025-05-12T04:00:00Z","v":16917,"vw":31.43815},{"c":31.72,"h":31.79,"l":31.5,"n":382,"o":31.6098,"t":"2025-05-13T04:00:00Z","v":6468,"vw":31.653862},{"c":31.9,"h":31.9,"l":31.26,"n":421,"o":31.44,"t":"2025-05-14T04:00:00Z","v":9135,"vw":31.850701},{"c":32.23,"h":32.23,"l":31.63,"n":383,"o":31.63,"t":"2025-05-15T04:00:00Z","v":5196,"vw":32.158055},{"c":31.49,"h":32.04,"l":31.42,"n":456,"o":32.04,"t":"2025-05-16T04:00:00Z","v":11432,"vw":31.627086},{"c":31.66,"h":31.7,"l":30.92,"n":257,"o":30.92,"t":"2025-05-19T04:00:00Z","v":3761,"vw":31.598418},{"c":31.28,"h":31.42,"l":31.28,"n":312,"o":31.42,"t":"2025-05-20T04:00:00Z","v":3249,"vw":31.301088},{"c":30.71,"h":30.91,"l":30.3701,"n":502,"o":30.91,"t":"2025-05-21T04:00:00Z","v":8486,"vw":30.701168},{"c":30.39,"h":31.02,"l":30.39,"n":536,"o":30.74,"t":"2025-05-22T04:00:00Z","v":9426,"vw":30.684209},{"c":30.25,"h":31.0366,"l":29.57,"n":640,"o":29.83,"t":"2025-05-23T04:00:00Z","v":8433,"vw":30.258222},{"c":31.17,"h":31.38,"l":30.79,"n":506,"o":30.79,"t":"2025-05-27T04:00:00Z","v":6499,"vw":31.160274},{"c":30.35,"h":31.1,"l":30.27,"n":457,"o":30.99,"t":"2025-05-28T04:00:00Z","v":10089,"vw":30.593023},{"c":30.97,"h":30.97,"l":30.13,"n":225,"o":30.255,"t":"2025-05-29T04:00:00Z","v":5117,"vw":30.714662},{"c":30.43,"h":30.96,"l":30.43,"n":358,"o":30.55,"t":"2025-05-30T04:00:00Z","v":8916,"vw":30.548335},{"c":30.42,"h":30.42,"l":29.91,"n":436,"o":30.35,"t":"2025-06-02T04:00:00Z","v":8917,"vw":30.27946},{"c":30.25,"h":30.6799,"l":30.01,"n":534,"o":30.295,"t":"2025-06-03T04:00:00Z","v":9628,"vw":30.235083},{"c":30.26,"h":30.325,"l":29.92,"n":514,"o":30.2,"t":"2025-06-04T04:00:00Z","v":11181,"vw":30.201599},{"c":30.15,"h":30.15,"l":29.3,"n":505,"o":29.95,"t":"2025-06-05T04:00:00Z","v":14822,"vw":29.695675},{"c":30.76,"h":30.76,"l":30.39,"n":403,"o":30.6,"t":"2025-06-06T04:00:00Z","v":7871,"vw":30.691231},{"c":29.98,"h":30.41,"l":29.71,"n":617,"o":30.17,"t":"2025-06-09T04:00:00Z","v":24083,"vw":30.018433},{"c":30.76,"h":30.915,"l":30.32,"n":527,"o":30.32,"t":"2025-06-10T04:00:00Z","v":8023,"vw":30.744914},{"c":30.95,"h":30.9799,"l":30.26,"n":547,"o":30.59,"t":"2025-06-11T04:00:00Z","v":14660,"vw":30.773349},{"c":30.87,"h":30.87,"l":30.1221,"n":483,"o":30.55,"t":"2025-06-12T04:00:00Z","v":9916,"vw":30.652594},{"c":30.18,"h":30.41,"l":29.96,"n":536,"o":30.41,"t":"2025-06-13T04:00:00Z","v":9190,"vw":30.180947},{"c":30.54,"h":30.61,"l":30.2011,"n":449,"o":30.2011,"t":"2025-06-16T04:00:00Z","v":9983,"vw":30.45384},{"c":30.05,"h":30.6,"l":29.99,"n":484,"o":29.99,"t":"2025-06-17T04:00:00Z","v":6696,"vw":30.114616},{"c":30.48,"h":30.5609,"l":30.33,"n":371,"o":30.5609,"t":"2025-06-18T04:00:00Z","v":5384,"vw":30.435289},{"c":30.44,"h":31.19,"l":29.96,"n":361,"o":30.6,"t":"2025-06-20T04:00:00Z","v":19141,"vw":30.576341},{"c":31,"h":31.06,"l":30.4,"n":505,"o":30.4,"t":"2025-06-23T04:00:00Z","v":7328,"vw":30.91883},{"c":31.41,"h":31.49,"l":31.33,"n":297,"o":31.34,"t":"2025-06-24T04:00:00Z","v":6488,"vw":31.404435},{"c":30.65,"h":31.7999,"l":30,"n":379,"o":30,"t":"2025-06-25T04:00:00Z","v":7898,"vw":30.532147},{"c":31.62,"h":31.62,"l":30.3632,"n":278,"o":30.63,"t":"2025-06-26T04:00:00Z","v":7056,"vw":31.105402},{"c":31.72,"h":31.72,"l":30.5,"n":458,"o":30.5,"t":"2025-06-27T04:00:00Z","v":43597,"vw":31.605547},{"c":31.2,"h":31.77,"l":31.2,"n":570,"o":31.32,"t":"2025-06-30T04:00:00Z","v":9277,"vw":31.276573},{"c":31.95,"h":32.25,"l":31.745,"n":637,"o":31.81,"t":"2025-07-01T04:00:00Z","v":9231,"vw":31.992472},{"c":31.78,"h":32,"l":31.66,"n":389,"o":31.7912,"t":"2025-07-02T04:00:00Z","v":10494,"vw":31.844107},{"c":32.39,"h":32.39,"l":31.7,"n":279,"o":32,"t":"2025-07-03T04:00:00Z","v":15073,"vw":32.119235},{"c":31.99,"h":32.35,"l":31.87,"n":617,"o":32.35,"t":"2025-07-07T04:00:00Z","v":11569,"vw":32.029744},{"c":32.11,"h":32.42,"l":31.885,"n":420,"o":31.885,"t":"2025-07-08T04:00:00Z","v":11741,"vw":32.120628},{"c":32.4,"h":32.41,"l":31.93,"n":477,"o":32.41,"t":"2025-07-09T04:00:00Z","v":12115,"vw":32.111541},{"c":32.47,"h":32.5,"l":31.945,"n":523,"o":31.99,"t":"2025-07-10T04:00:00Z","v":10814,"vw":32.366893},{"c":32.22,"h":32.5599,"l":31.24,"n":447,"o":32.54,"t":"2025-07-11T04:00:00Z","v":12181,"vw":32.300336},{"c":32.69,"h":32.86,"l":32.24,"n":553,"o":32.53,"t":"2025-07-14T04:00:00Z","v":19007,"vw":32.567844},{"c":31.85,"h":32.585,"l":31.68,"n":731,"o":32.57,"t":"2025-07-15T04:00:00Z","v":13184,"vw":31.987759},{"c":32.4,"h":32.4,"l":31.495,"n":764,"o":32.15,"t":"2025-07-16T04:00:00Z","v":13222,"vw":32.304476},{"c":32.05,"h":32.4,"l":32.025,"n":836,"o":32.18,"t":"2025-07-17T04:00:00Z","v":12686,"vw":32.082998},{"c":32.01,"h":32.5,"l":31.8,"n":761,"o":32.38,"t":"2025-07-18T04:00:00Z","v":18177,"vw":32.164625},{"c":32.33,"h":32.76,"l":31.9295,"n":471,"o":32.08,"t":"2025-07-21T04:00:00Z","v":11362,"vw":32.296024},{"c":32.3,"h":32.79,"l":32.26,"n":470,"o":32.35,"t":"2025-07-22T04:00:00Z","v":17021,"vw":32.463582},{"c":34.39,"h":34.95,"l":32.13,"n":1012,"o":32.13,"t":"2025-07-23T04:00:00Z","v":52522,"vw":33.598079},{"c":33.21,"h":33.99,"l":32.62,"n":505,"o":32.62,"t":"2025-07-24T04:00:00Z","v":20282,"vw":33.326025},{"c":32.92,"h":33.35,"l":32.8034,"n":313,"o":33.09,"t":"2025-07-25T04:00:00Z","v":8411,"vw":32.968014},{"c":33.16,"h":33.3,"l":32.94,"n":328,"o":32.94,"t":"2025-07-28T04:00:00Z","v":8368,"vw":33.141747},{"c":32.15,"h":33.5,"l":32.15,"n":812,"o":33.3,"t":"2025-07-29T04:00:00Z","v":22181,"vw":32.696172},{"c":31.78,"h":32.335,"l":31.66,"n":831,"o":32.3,"t":"2025-07-30T04:00:00Z","v":12121,"vw":31.887809},{"c":31.29,"h":31.64,"l":31.14,"n":719,"o":31.46,"t":"2025-07-31T04:00:00Z","v":24055,"vw":31.359812},{"c":30.97,"h":31.32,"l":30.52,"n":927,"o":30.5768,"t":"2025-08-01T04:00:00Z","v":19464,"vw":30.998466},{"c":31.37,"h":31.45,"l":30.95,"n":627,"o":30.97,"t":"2025-08-04T04:00:00Z","v":7523,"vw":31.250133},{"c":31.38,"h":31.38,"l":30.81,"n":426,"o":30.81,"t":"2025-08-05T04:00:00Z","v":6272,"vw":31.326976},{"c":31.33,"h":31.7,"l":31.09,"n":224,"o":31.09,"t":"2025-08-06T04:00:00Z","v":6121,"vw":31.353572},{"c":31.07,"h":31.68,"l":30.915,"n":426,"o":31.68,"t":"2025-08-07T04:00:00Z","v":12999,"vw":31.059497},{"c":30.99,"h":31.21,"l":30.8,"n":293,"o":31.17,"t":"2025-08-08T04:00:00Z","v":5492,"vw":31.056543},{"c":31.46,"h":31.95,"l":31.22,"n":436,"o":31.4,"t":"2025-08-11T04:00:00Z","v":13446,"vw":31.602834},{"c":33.45,"h":33.45,"l":32.1501,"n":530,"o":32.6,"t":"2025-08-12T04:00:00Z","v":15510,"vw":32.9369},{"c":33.44,"h":33.7455,"l":33.32,"n":700,"o":33.43,"t":"2025-08-13T04:00:00Z","v":16916,"vw":33.484953},{"c":33.26,"h":33.5,"l":33,"n":380,"o":33.26,"t":"2025-08-14T04:00:00Z","v":9701,"vw":33.244169},{"c":32.28,"h":33.37,"l":31.941,"n":591,"o":33.37,"t":"2025-08-15T04:00:00Z","v":10959,"vw":32.83016},{"c":32.38,"h":32.96,"l":32.25,"n":599,"o":32.715,"t":"2025-08-18T04:00:00Z","v":15361,"vw":32.565359},{"c":32.4,"h":32.895,"l":32.1946,"n":472,"o":32.65,"t":"2025-08-19T04:00:00Z","v":11813,"vw":32.454105},{"c":32.85,"h":32.85,"l":32.25,"n":472,"o":32.2501,"t":"2025-08-20T04:00:00Z","v":10911,"vw":32.6898},{"c":32.31,"h":32.77,"l":32.2501,"n":694,"o":32.2501,"t":"2025-08-21T04:00:00Z","v":7101,"vw":32.536031},{"c":33.39,"h":33.5,"l":32.625,"n":1322,"o":32.69,"t":"2025-08-22T04:00:00Z","v":34258,"vw":33.315972},{"c":33,"h":33.4815,"l":32.93,"n":396,"o":33.38,"t":"2025-08-25T04:00:00Z","v":24010,"vw":33.331855},{"c":33.4,"h":33.494,"l":32.99,"n":545,"o":33.494,"t":"2025-08-26T04:00:00Z","v":13043,"vw":33.370088},{"c":33.37,"h":33.43,"l":33.25,"n":507,"o":33.31,"t":"2025-08-27T04:00:00Z","v":12766,"vw":33.348137},{"c":33.3,"h":33.39,"l":33.2,"n":500,"o":33.39,"t":"2025-08-28T04:00:00Z","v":17606,"vw":33.306883},{"c":33.45,"h":33.48,"l":33.23,"n":516,"o":33.3,"t":"2025-08-29T04:00:00Z","v":22149,"vw":33.391421},{"c":33.445,"h":33.445,"l":33.21,"n":528,"o":33.4,"t":"2025-09-02T04:00:00Z","v":32653,"vw":33.399479},{"c":33.95,"h":33.98,"l":33.4,"n":794,"o":33.4,"t":"2025-09-03T04:00:00Z","v":63135,"vw":33.676675},{"c":34.53,"h":34.55,"l":33.91,"n":552,"o":33.98,"t":"2025-09-04T04:00:00Z","v":23141,"vw":34.258894},{"c":34.54,"h":34.8,"l":33.96,"n":531,"o":34.8,"t":"2025-09-05T04:00:00Z","v":16718,"vw":34.410329},{"c":34.92,"h":34.95,"l":34.36,"n":653,"o":34.62,"t":"2025-09-08T04:00:00Z","v":25511,"vw":34.658709},{"c":34.67,"h":34.7697,"l":34.5,"n":825,"o":34.73,"t":"2025-09-09T04:00:00Z","v":74960,"vw":34.678441},{"c":34.63,"h":34.815,"l":34.5629,"n":474,"o":34.805,"t":"2025-09-10T04:00:00Z","v":18652,"vw":34.721746},{"c":36.14,"h":36.14,"l":34.76,"n":854,"o":34.87,"t":"2025-09-11T04:00:00Z","v":49615,"vw":35.167705},{"c":36.43,"h":36.485,"l":35.405,"n":509,"o":35.82,"t":"2025-09-12T04:00:00Z","v":20694,"vw":36.155813},{"c":36.47,"h":36.73,"l":36.47,"n":582,"o":36.71,"t":"2025-09-15T04:00:00Z","v":8748,"vw":36.531271},{"c":35.525,"h":36.506,"l":35.31,"n":632,"o":36.47,"t":"2025-09-16T04:00:00Z","v":14694,"vw":35.694742},{"c":35.5,"h":36.54,"l":35.35,"n":541,"o":35.95,"t":"2025-09-17T04:00:00Z","v":21291,"vw":35.795762},{"c":35.72,"h":38.08,"l":35.555,"n":1013,"o":35.73,"t":"2025-09-18T04:00:00Z","v":37356,"vw":35.794929},{"c":34.9,"h":35.78,"l":34.78,"n":465,"o":35.71,"t":"2025-09-19T04:00:00Z","v":45619,"vw":35.138982},{"c":34.76,"h":35.35,"l":34.56,"n":765,"o":35.02,"t":"2025-09-22T04:00:00Z","v":18096,"vw":34.752623},{"c":34.46,"h":34.995,"l":34.23,"n":411,"o":34.86,"t":"2025-09-23T04:00:00Z","v":15587,"vw":34.464151},{"c":34.4,"h":34.778,"l":34.31,"n":449,"o":34.63,"t":"2025-09-24T04:00:00Z","v":8728,"vw":34.436095},{"c":34.27,"h":34.6232,"l":34.03,"n":514,"o":34.1,"t":"2025-09-25T04:00:00Z","v":11214,"vw":34.275299},{"c":34.2,"h":34.38,"l":34,"n":444,"o":34.25,"t":"2025-09-26T04:00:00Z","v":10697,"vw":34.180786},{"c":33.39,"h":34.25,"l":33.01,"n":532,"o":34.21,"t":"2025-09-29T04:00:00Z","v":13575,"vw":33.516044},{"c":33.28,"h":34.35,"l":32.81,"n":590,"o":33.4,"t":"2025-09-30T04:00:00Z","v":13887,"vw":33.312485},{"c":32.92,"h":33.24,"l":32.8,"n":521,"o":32.88,"t":"2025-10-01T04:00:00Z","v":14925,"vw":32.905335},{"c":32.46,"h":33.015,"l":32.31,"n":760,"o":32.8,"t":"2025-10-02T04:00:00Z","v":17013,"vw":32.546992},{"c":32.65,"h":34.0699,"l":32.38,"n":462,"o":32.46,"t":"2025-10-03T04:00:00Z","v":16802,"vw":32.713978},{"c":32.7,"h":33.2099,"l":32.49,"n":507,"o":32.85,"t":"2025-10-06T04:00:00Z","v":20015,"vw":32.663023},{"c":32.27,"h":32.76,"l":32.12,"n":738,"o":32.6,"t":"2025-10-07T04:00:00Z","v":22757,"vw":32.40567},{"c":32.23,"h":32.62,"l":32.16,"n":601,"o":32.6,"t":"2025-10-08T04:00:00Z","v":12472,"vw":32.307998},{"c":31.98,"h":32.21,"l":31.65,"n":591,"o":32.17,"t":"2025-10-09T04:00:00Z","v":20586,"vw":31.955421},{"c":31.2,"h":32.14,"l":31.15,"n":942,"o":31.91,"t":"2025-10-10T04:00:00Z","v":28009,"vw":31.433471},{"c":31.57,"h":32.0024,"l":31.335,"n":471,"o":32.0024,"t":"2025-10-13T04:00:00Z","v":12195,"vw":31.614692},{"c":32.44,"h":32.625,"l":31.76,"n":540,"o":31.76,"t":"2025-10-14T04:00:00Z","v":13439,"vw":32.410827},{"c":32.17,"h":32.46,"l":31.945,"n":603,"o":32.46,"t":"2025-10-15T04:00:00Z","v":10029,"vw":32.172576},{"c":31.27,"h":32,"l":30.93,"n":722,"o":32,"t":"2025-10-16T04:00:00Z","v":21475,"vw":31.220151},{"c":31.46,"h":31.71,"l":31.27,"n":748,"o":31.27,"t":"2025-10-17T04:00:00Z","v":16515,"vw":31.453614},{"c":32.14,"h":32.14,"l":31.4101,"n":563,"o":31.5,"t":"2025-10-20T04:00:00Z","v":10767,"vw":31.91301},{"c":32.17,"h":32.31,"l":31.73,"n":389,"o":31.96,"t":"2025-10-21T04:00:00Z","v":10080,"vw":32.108473},{"c":32.47,"h":32.6047,"l":31.93,"n":424,"o":32.125,"t":"2025-10-22T04:00:00Z","v":11126,"vw":32.387594},{"c":32.085,"h":32.32,"l":31.9,"n":493,"o":32.32,"t":"2025-10-23T04:00:00Z","v":9652,"vw":32.027676},{"c":32.12,"h":32.41,"l":32,"n":371,"o":32.1325,"t":"2025-10-24T04:00:00Z","v":7548,"vw":32.182317},{"c":32,"h":32.28,"l":31.715,"n":570,"o":32.25,"t":"2025-10-27T04:00:00Z","v":12508,"vw":31.969128},{"c":31.71,"h":32.15,"l":31.65,"n":254,"o":31.65,"t":"2025-10-28T04:00:00Z","v":7055,"vw":31.748319},{"c":31.37,"h":31.73,"l":31.09,"n":669,"o":31.69,"t":"2025-10-29T04:00:00Z","v":14791,"vw":31.39324},{"c":31.25,"h":31.42,"l":31.19,"n":343,"o":31.395,"t":"2025-10-30T04:00:00Z","v":5065,"vw":31.257412},{"c":32.12,"h":32.575,"l":31.45,"n":739,"o":31.5,"t":"2025-10-31T04:00:00Z","v":24498,"vw":32.105538},{"c":32.45,"h":32.605,"l":31.845,"n":634,"o":32,"t":"2025-11-03T05:00:00Z","v":21149,"vw":32.36829},{"c":32.51,"h":32.58,"l":32.18,"n":380,"o":32.18,"t":"2025-11-04T05:00:00Z","v":7619,"vw":32.499957},{"c":33.21,"h":33.21,"l":32.61,"n":430,"o":32.7,"t":"2025-11-05T05:00:00Z","v":7114,"vw":33.163782},{"c":32.76,"h":33,"l":32.6,"n":384,"o":32.6,"t":"2025-11-06T05:00:00Z","v":6501,"vw":32.800138},{"c":33.01,"h":33.39,"l":32.84,"n":600,"o":32.84,"t":"2025-11-07T05:00:00Z","v":11274,"vw":33.102496},{"c":32.86,"h":33.25,"l":32.67,"n":528,"o":33.0501,"t":"2025-11-10T05:00:00Z","v":9264,"vw":32.943136},{"c":33.08,"h":33.455,"l":33.08,"n":362,"o":33.15,"t":"2025-11-11T05:00:00Z","v":4141,"vw":33.104506},{"c":33.37,"h":33.43,"l":33.28,"n":444,"o":33.28,"t":"2025-11-12T05:00:00Z","v":5626,"vw":33.368765},{"c":33.63,"h":33.95,"l":33.14,"n":585,"o":33.14,"t":"2025-11-13T05:00:00Z","v":11642,"vw":33.543757},{"c":33.7,"h":33.74,"l":33.16,"n":557,"o":33.43,"t":"2025-11-14T05:00:00Z","v":10203,"vw":33.470004},{"c":32.47,"h":33.4554,"l":32.47,"n":540,"o":33.4554,"t":"2025-11-17T05:00:00Z","v":11546,"vw":32.737903},{"c":32.34,"h":32.64,"l":32.34,"n":427,"o":32.5,"t":"2025-11-18T05:00:00Z","v":5953,"vw":32.425203},{"c":32.75,"h":33.08,"l":32.5,"n":546,"o":32.5,"t":"2025-11-19T05:00:00Z","v":10498,"vw":32.752211},{"c":33.28,"h":33.4539,"l":33.05,"n":587,"o":33.25,"t":"2025-11-20T05:00:00Z","v":10044,"vw":33.222252},{"c":33.95,"h":34.86,"l":33.28,"n":811,"o":33.28,"t":"2025-11-21T05:00:00Z","v":24005,"vw":34.022596},{"c":33.65,"h":34.26,"l":33.54,"n":497,"o":34.26,"t":"2025-11-24T05:00:00Z","v":11583,"vw":33.894434},{"c":34.81,"h":35,"l":34.49,"n":437,"o":34.545,"t":"2025-11-25T05:00:00Z","v":9557,"vw":34.801942},{"c":34.58,"h":35.04,"l":34.57,"n":702,"o":34.76,"t":"2025-11-26T05:00:00Z","v":15079,"vw":34.737244},{"c":34.2,"h":34.86,"l":33.995,"n":624,"o":34.86,"t":"2025-11-28T05:00:00Z","v":7543,"vw":34.353716},{"c":34.8,"h":35.045,"l":33.9,"n":594,"o":33.9,"t":"2025-12-01T05:00:00Z","v":10300,"vw":34.671756},{"c":34.25,"h":34.87,"l":34.18,"n":789,"o":34.81,"t":"2025-12-02T05:00:00Z","v":21110,"vw":34.464472},{"c":34.64,"h":34.9,"l":34.1,"n":765,"o":34.1,"t":"2025-12-03T05:00:00Z","v":33084,"vw":34.499628},{"c":34.6,"h":34.87,"l":34.59,"n":541,"o":34.87,"t":"2025-12-04T05:00:00Z","v":8610,"vw":34.639565},{"c":34.63,"h":34.835,"l":34.4,"n":977,"o":34.78,"t":"2025-12-05T05:00:00Z","v":16300,"vw":34.611314},{"c":34.41,"h":34.616,"l":33.86,"n":833,"o":34.6,"t":"2025-12-08T05:00:00Z","v":13560,"vw":34.39225},{"c":35.195,"h":35.685,"l":34.89,"n":1009,"o":34.97,"t":"2025-12-09T05:00:00Z","v":24416,"vw":35.242738},{"c":36.99,"h":37.32,"l":35.36,"n":937,"o":35.36,"t":"2025-12-10T05:00:00Z","v":29152,"vw":36.857961},{"c":37.35,"h":37.75,"l":36.92,"n":1037,"o":37.085,"t":"2025-12-11T05:00:00Z","v":20454,"vw":37.251559},{"c":37.32,"h":37.67,"l":36.82,"n":863,"o":37.67,"t":"2025-12-12T05:00:00Z","v":15081,"vw":37.324707},{"c":37.45,"h":37.9,"l":37.4,"n":952,"o":37.641,"t":"2025-12-15T05:00:00Z","v":22204,"vw":37.569669},{"c":37.39,"h":37.77,"l":36.99,"n":1229,"o":37.43,"t":"2025-12-16T05:00:00Z","v":22740,"vw":37.26503},{"c":37.45,"h":37.75,"l":37.33,"n":725,"o":37.4,"t":"2025-12-17T05:00:00Z","v":15944,"vw":37.466285},{"c":37.74,"h":38,"l":37.44,"n":740,"o":37.9499,"t":"2025-12-18T05:00:00Z","v":14223,"vw":37.800099},{"c":36.36,"h":38.28,"l":36.07,"n":527,"o":37.7,"t":"2025-12-19T05:00:00Z","v":43073,"vw":36.632711},{"c":36.3,"h":37.0813,"l":35.98,"n":919,"o":36.54,"t":"2025-12-22T05:00:00Z","v":22358,"vw":36.349457},{"c":36.12,"h":37.058,"l":36.12,"n":679,"o":36.17,"t":"2025-12-23T05:00:00Z","v":13994,"vw":36.214486},{"c":36.13,"h":36.88,"l":33.33,"n":435,"o":35.995,"t":"2025-12-24T05:00:00Z","v":11165,"vw":35.675071},{"c":35.82,"h":36.1,"l":35.55,"n":411,"o":35.55,"t":"2025-12-26T05:00:00Z","v":11222,"vw":35.793318},{"c":35.87,"h":36.3399,"l":35.5,"n":485,"o":35.91,"t":"2025-12-29T05:00:00Z","v":17902,"vw":35.786096},{"c":35.79,"h":36.16,"l":35.37,"n":404,"o":35.85,"t":"2025-12-30T05:00:00Z","v":11553,"vw":35.782551},{"c":35.8,"h":36.01,"l":35.73,"n":477,"o":36.01,"t":"2025-12-31T05:00:00Z","v":9339,"vw":35.83917},{"c":35.33,"h":35.92,"l":35.245,"n":583,"o":35.51,"t":"2026-01-02T05:00:00Z","v":14736,"vw":35.498591},{"c":36.12,"h":36.5,"l":35.3101,"n":530,"o":35.635,"t":"2026-01-05T05:00:00Z","v":14671,"vw":36.123832},{"c":36,"h":36.38,"l":35.575,"n":621,"o":36.05,"t":"2026-01-06T05:00:00Z","v":17058,"vw":35.890864},{"c":35.67,"h":35.935,"l":35.285,"n":643,"o":35.9,"t":"2026-01-07T05:00:00Z","v":15264,"vw":35.55746},{"c":36.44,"h":36.75,"l":35.5,"n":606,"o":35.5,"t":"2026-01-08T05:00:00Z","v":9852,"vw":36.349699},{"c":35.85,"h":36.45,"l":35.81,"n":664,"o":36.45,"t":"2026-01-09T05:00:00Z","v":8896,"vw":35.994552},{"c":35.58,"h":35.85,"l":35.48,"n":481,"o":35.48,"t":"2026-01-12T05:00:00Z","v":8440,"vw":35.572604},{"c":35.52,"h":35.665,"l":35.5,"n":583,"o":35.57,"t":"2026-01-13T05:00:00Z","v":16340,"vw":35.535061},{"c":36.3,"h":36.3,"l":35.5,"n":494,"o":35.63,"t":"2026-01-14T05:00:00Z","v":12342,"vw":35.961661},{"c":36.86,"h":37,"l":36.63,"n":475,"o":36.63,"t":"2026-01-15T05:00:00Z","v":10633,"vw":36.829656},{"c":36.26,"h":36.76,"l":36.09,"n":541,"o":36.76,"t":"2026-01-16T05:00:00Z","v":12828,"vw":36.447764},{"c":36.07,"h":36.375,"l":35.76,"n":515,"o":35.76,"t":"2026-01-20T05:00:00Z","v":10139,"vw":36.119195},{"c":37.47,"h":37.6175,"l":36.05,"n":746,"o":36.05,"t":"2026-01-21T05:00:00Z","v":28805,"vw":37.176987},{"c":37.48,"h":37.87,"l":37.26,"n":679,"o":37.435,"t":"2026-01-22T05:00:00Z","v":19533,"vw":37.561749},{"c":36.71,"h":37.1218,"l":36.7,"n":1011,"o":37.03,"t":"2026-01-23T05:00:00Z","v":16135,"vw":36.841686},{"c":36.53,"h":37.6537,"l":36.2275,"n":805,"o":36.58,"t":"2026-01-26T05:00:00Z","v":16567,"vw":36.587232},{"c":37.42,"h":37.75,"l":36.45,"n":606,"o":36.45,"t":"2026-01-27T05:00:00Z","v":12118,"vw":37.445803},{"c":36.69,"h":37.695,"l":36.68,"n":450,"o":37.695,"t":"2026-01-28T05:00:00Z","v":12045,"vw":36.93031},{"c":38.13,"h":38.42,"l":37,"n":713,"o":37.01,"t":"2026-01-29T05:00:00Z","v":16737,"vw":37.835897},{"c":38.94,"h":39.33,"l":38.05,"n":1354,"o":38.18,"t":"2026-01-30T05:00:00Z","v":34077,"vw":38.94878},{"c":39.12,"h":39.99,"l":39.06,"n":875,"o":39.29,"t":"2026-02-02T05:00:00Z","v":38247,"vw":39.424065},{"c":39.1,"h":39.5,"l":38.5,"n":815,"o":39.1,"t":"2026-02-03T05:00:00Z","v":16478,"vw":38.994781},{"c":39.12,"h":39.25,"l":38.61,"n":762,"o":39.25,"t":"2026-02-04T05:00:00Z","v":22623,"vw":39.083278},{"c":39.62,"h":39.67,"l":38.91,"n":766,"o":38.93,"t":"2026-02-05T05:00:00Z","v":32727,"vw":39.340118},{"c":39.63,"h":40.41,"l":39.63,"n":1202,"o":39.7,"t":"2026-02-06T05:00:00Z","v":39693,"vw":39.875831},{"c":39.31,"h":39.74,"l":38.98,"n":594,"o":39.6,"t":"2026-02-09T05:00:00Z","v":12790,"vw":39.332885},{"c":38.95,"h":39.49,"l":38.75,"n":673,"o":39.28,"t":"2026-02-10T05:00:00Z","v":16737,"vw":39.07905},{"c":38.85,"h":39.39,"l":38.63,"n":359,"o":39.31,"t":"2026-02-11T05:00:00Z","v":7900,"vw":38.902996},{"c":39.33,"h":39.35,"l":38.715,"n":665,"o":38.8,"t":"2026-02-12T05:00:00Z","v":28236,"vw":39.084984},{"c":39.05,"h":39.47,"l":38.775,"n":503,"o":39.1,"t":"2026-02-13T05:00:00Z","v":28013,"vw":39.141564},{"c":39.09,"h":39.59,"l":39.09,"n":461,"o":39.23,"t":"2026-02-17T05:00:00Z","v":15814,"vw":39.232396},{"c":38.9,"h":39.74,"l":38.5957,"n":631,"o":39.19,"t":"2026-02-18T05:00:00Z","v":15788,"vw":39.01277},{"c":38.54,"h":38.94,"l":38.42,"n":481,"o":38.79,"t":"2026-02-19T05:00:00Z","v":8346,"vw":38.605233},{"c":39.03,"h":39.0899,"l":38.46,"n":375,"o":38.56,"t":"2026-02-20T05:00:00Z","v":11898,"vw":38.837014},{"c":37.92,"h":39.17,"l":37.825,"n":715,"o":38.98,"t":"2026-02-23T05:00:00Z","v":21423,"vw":38.099064},{"c":37.84,"h":38.425,"l":37.74,"n":619,"o":38.2982,"t":"2026-02-24T05:00:00Z","v":12615,"vw":38.051205},{"c":39.13,"h":39.37,"l":38.19,"n":951,"o":38.19,"t":"2026-02-25T05:00:00Z","v":26033,"vw":39.034321},{"c":39.31,"h":39.79,"l":38.83,"n":628,"o":39.25,"t":"2026-02-26T05:00:00Z","v":13573,"vw":39.299003},{"c":38.08,"h":39.01,"l":38.08,"n":480,"o":39,"t":"2026-02-27T05:00:00Z","v":24291,"vw":38.380374},{"c":38.71,"h":39.045,"l":37.77,"n":696,"o":37.77,"t":"2026-03-02T05:00:00Z","v":27603,"vw":38.743197},{"c":38.67,"h":38.71,"l":37.9,"n":539,"o":38.25,"t":"2026-03-03T05:00:00Z","v":21600,"vw":38.537495},{"c":39.05,"h":39.2,"l":38.81,"n":620,"o":39.05,"t":"2026-03-04T05:00:00Z","v":29324,"vw":39.102998},{"c":38.46,"h":38.855,"l":38.355,"n":956,"o":38.62,"t":"2026-03-05T05:00:00Z","v":22209,"vw":38.550963},{"c":38.35,"h":38.47,"l":37.5,"n":972,"o":37.79,"t":"2026-03-06T05:00:00Z","v":26472,"vw":38.177943},{"c":38.51,"h":38.56,"l":36.77,"n":682,"o":37.74,"t":"2026-03-09T04:00:00Z","v":24674,"vw":37.961566},{"c":38.6,"h":39.19,"l":38.33,"n":869,"o":38.33,"t":"2026-03-10T04:00:00Z","v":29729,"vw":38.902555},{"c":38.34,"h":38.72,"l":38.01,"n":718,"o":38.6,"t":"2026-03-11T04:00:00Z","v":19681,"vw":38.356041},{"c":38.27,"h":38.395,"l":37.75,"n":626,"o":38,"t":"2026-03-12T04:00:00Z","v":26807,"vw":38.161413},{"c":37.915,"h":38.7,"l":37.4203,"n":1152,"o":38.64,"t":"2026-03-13T04:00:00Z","v":37327,"vw":38.03226},{"c":38.02,"h":38.71,"l":37.86,"n":960,"o":38.47,"t":"2026-03-16T04:00:00Z","v":26059,"vw":38.29099},{"c":38.21,"h":38.55,"l":37.9,"n":934,"o":38.35,"t":"2026-03-17T04:00:00Z","v":30068,"vw":38.237307},{"c":37.66,"h":38.19,"l":37.64,"n":995,"o":38.05,"t":"2026-03-18T04:00:00Z","v":24218,"vw":37.792113},{"c":38.46,"h":38.85,"l":37.4,"n":1058,"o":37.4,"t":"2026-03-19T04:00:00Z","v":30945,"vw":38.308092},{"c":38.19,"h":38.65,"l":38.13,"n":769,"o":38.59,"t":"2026-03-20T04:00:00Z","v":38593,"vw":38.291491},{"c":39.26,"h":39.7,"l":39.04,"n":1156,"o":39.04,"t":"2026-03-23T04:00:00Z","v":29065,"vw":39.330272},{"c":39.38,"h":39.65,"l":39.12,"n":877,"o":39.12,"t":"2026-03-24T04:00:00Z","v":26740,"vw":39.473675},{"c":39.24,"h":39.8,"l":39.11,"n":1256,"o":39.61,"t":"2026-03-25T04:00:00Z","v":26503,"vw":39.453759},{"c":39.21,"h":39.53,"l":39.03,"n":766,"o":39.05,"t":"2026-03-26T04:00:00Z","v":19317,"vw":39.214775},{"c":38.91,"h":39.24,"l":38.82,"n":820,"o":39.03,"t":"2026-03-27T04:00:00Z","v":16150,"vw":38.983685},{"c":39.2,"h":39.38,"l":39.06,"n":1282,"o":39.25,"t":"2026-03-30T04:00:00Z","v":25603,"vw":39.237439},{"c":39.43,"h":39.79,"l":39.2,"n":741,"o":39.52,"t":"2026-03-31T04:00:00Z","v":21921,"vw":39.46707},{"c":40.26,"h":40.4399,"l":39.57,"n":3059,"o":39.67,"t":"2026-04-01T04:00:00Z","v":210254,"vw":40.175208},{"c":40.35,"h":40.74,"l":39.65,"n":2802,"o":40.04,"t":"2026-04-02T04:00:00Z","v":84583,"vw":40.306706},{"c":41.49,"h":41.6696,"l":40.44,"n":2212,"o":40.44,"t":"2026-04-06T04:00:00Z","v":122030,"vw":41.107775},{"c":41.515,"h":42.62,"l":41.1,"n":1283,"o":41.56,"t":"2026-04-07T04:00:00Z","v":63158,"vw":41.516224},{"c":42.26,"h":42.6619,"l":42.1507,"n":1973,"o":42.32,"t":"2026-04-08T04:00:00Z","v":56763,"vw":42.353488},{"c":43.38,"h":43.39,"l":42.1,"n":1981,"o":42.26,"t":"2026-04-09T04:00:00Z","v":93972,"vw":42.852554},{"c":41.47,"h":43.55,"l":41.25,"n":1274,"o":43.55,"t":"2026-04-10T04:00:00Z","v":27324,"vw":41.818078},{"c":41.22,"h":41.41,"l":39.81,"n":1599,"o":41.41,"t":"2026-04-13T04:00:00Z","v":39246,"vw":40.979418},{"c":41.39,"h":41.54,"l":40.75,"n":4217,"o":41.08,"t":"2026-04-14T04:00:00Z","v":53515,"vw":41.339122},{"c":41.4,"h":41.57,"l":40.655,"n":1866,"o":41.38,"t":"2026-04-15T04:00:00Z","v":29874,"vw":41.330724},{"c":40.69,"h":41.3,"l":40.49,"n":1013,"o":41.08,"t":"2026-04-16T04:00:00Z","v":28267,"vw":40.733615},{"c":41.56,"h":42.12,"l":41.12,"n":1189,"o":41.12,"t":"2026-04-17T04:00:00Z","v":25106,"vw":41.617759},{"c":41.27,"h":41.825,"l":40.2,"n":878,"o":41.2,"t":"2026-04-20T04:00:00Z","v":19486,"vw":41.318208},{"c":40.19,"h":41.23,"l":39.76,"n":902,"o":41.23,"t":"2026-04-21T04:00:00Z","v":23474,"vw":40.417091},{"c":40.17,"h":41.25,"l":39.65,"n":2246,"o":40.09,"t":"2026-04-22T04:00:00Z","v":39894,"vw":40.623812},{"c":40.54,"h":40.62,"l":39.7748,"n":669,"o":40.43,"t":"2026-04-23T04:00:00Z","v":14884,"vw":40.319452},{"c":40.65,"h":41.1,"l":39.6301,"n":1367,"o":40.54,"t":"2026-04-24T04:00:00Z","v":25550,"vw":40.605416},{"c":40.94,"h":41.59,"l":40.21,"n":874,"o":40.41,"t":"2026-04-27T04:00:00Z","v":21117,"vw":40.875694},{"c":41.81,"h":42.07,"l":40.64,"n":1392,"o":41.1,"t":"2026-04-28T04:00:00Z","v":27268,"vw":41.796485},{"c":40.59,"h":41.78,"l":40.19,"n":960,"o":41.78,"t":"2026-04-29T04:00:00Z","v":27141,"vw":40.653912},{"c":39.88,"h":40.61,"l":39.775,"n":985,"o":40.21,"t":"2026-04-30T04:00:00Z","v":24612,"vw":39.916618},{"c":40.37,"h":40.82,"l":38.6,"n":1388,"o":39.91,"t":"2026-05-01T04:00:00Z","v":42905,"vw":40.260827},{"c":40.26,"h":42.4,"l":36.7,"n":2049,"o":40.03,"t":"2026-05-04T04:00:00Z","v":46160,"vw":40.163247},{"c":40.6,"h":41.05,"l":40.37,"n":1277,"o":40.44,"t":"2026-05-05T04:00:00Z","v":22293,"vw":40.660949},{"c":41.18,"h":41.6171,"l":40.655,"n":754,"o":40.86,"t":"2026-05-06T04:00:00Z","v":19123,"vw":41.107842},{"c":41.43,"h":41.77,"l":40.92,"n":697,"o":40.92,"t":"2026-05-07T04:00:00Z","v":17562,"vw":41.37367},{"c":41.01,"h":41.36,"l":40.65,"n":949,"o":40.84,"t":"2026-05-08T04:00:00Z","v":17875,"vw":40.913068},{"c":39.71,"h":41.37,"l":39.62,"n":848,"o":40.92,"t":"2026-05-11T04:00:00Z","v":23423,"vw":40.106783},{"c":39.26,"h":39.43,"l":38.29,"n":1241,"o":39.43,"t":"2026-05-12T04:00:00Z","v":32605,"vw":39.131764},{"c":39.61,"h":39.87,"l":38.7503,"n":1394,"o":39.01,"t":"2026-05-13T04:00:00Z","v":31857,"vw":39.548649},{"c":39.6,"h":40.3199,"l":39.405,"n":1089,"o":40,"t":"2026-05-14T04:00:00Z","v":21367,"vw":39.704699},{"c":39.16,"h":39.665,"l":39.01,"n":1976,"o":39.48,"t":"2026-05-15T04:00:00Z","v":32201,"vw":39.323272},{"c":39.74,"h":40.1,"l":39.13,"n":1088,"o":39.13,"t":"2026-05-18T04:00:00Z","v":23773,"vw":39.802824},{"c":39.91,"h":39.93,"l":38.9915,"n":574,"o":39.64,"t":"2026-05-19T04:00:00Z","v":12786,"vw":39.827663},{"c":40.43,"h":40.5,"l":39.81,"n":1613,"o":39.81,"t":"2026-05-20T04:00:00Z","v":28057,"vw":40.278106},{"c":40.66,"h":40.86,"l":39.39,"n":1286,"o":40.19,"t":"2026-05-21T04:00:00Z","v":24937,"vw":40.396368},{"c":40.16,"h":41.16,"l":40.08,"n":1233,"o":40.69,"t":"2026-05-22T04:00:00Z","v":24074,"vw":40.501304},{"c":41.02,"h":41.03,"l":40.22,"n":1147,"o":40.22,"t":"2026-05-26T04:00:00Z","v":25100,"vw":40.862818},{"c":41.02,"h":41.33,"l":40.49,"n":858,"o":41.14,"t":"2026-05-27T04:00:00Z","v":13847,"vw":40.943888},{"c":40.96,"h":41.09,"l":40.29,"n":1292,"o":40.8,"t":"2026-05-28T04:00:00Z","v":20850,"vw":40.745768},{"c":40.58,"h":41.04,"l":40.42,"n":817,"o":40.55,"t":"2026-05-29T04:00:00Z","v":22439,"vw":40.677223},{"c":40.16,"h":40.2,"l":39.65,"n":1169,"o":40.2,"t":"2026-06-01T04:00:00Z","v":23309,"vw":40.029361},{"c":40.865,"h":41.17,"l":39.96,"n":1013,"o":40.15,"t":"2026-06-02T04:00:00Z","v":27644,"vw":40.590458},{"c":40.13,"h":40.88,"l":39.77,"n":1402,"o":40.84,"t":"2026-06-03T04:00:00Z","v":29992,"vw":40.102447},{"c":41.29,"h":41.37,"l":39.5301,"n":881,"o":40.63,"t":"2026-06-04T04:00:00Z","v":20588,"vw":41.003452},{"c":41.59,"h":42,"l":41,"n":732,"o":41.01,"t":"2026-06-05T04:00:00Z","v":15680,"vw":41.620972},{"c":41.38,"h":42,"l":41.03,"n":755,"o":41.99,"t":"2026-06-08T04:00:00Z","v":17508,"vw":41.346433},{"c":42.77,"h":42.89,"l":41.28,"n":1742,"o":41.38,"t":"2026-06-09T04:00:00Z","v":60931,"vw":42.582095},{"c":43.19,"h":43.37,"l":42.475,"n":1417,"o":43,"t":"2026-06-10T04:00:00Z","v":29465,"vw":43.143476},{"c":42.2,"h":43.58,"l":42.05,"n":1061,"o":43.58,"t":"2026-06-11T04:00:00Z","v":18878,"vw":42.512006},{"c":42.67,"h":43.06,"l":42.3201,"n":991,"o":42.685,"t":"2026-06-12T04:00:00Z","v":21789,"vw":42.518353},{"c":42.09,"h":43.01,"l":41.91,"n":890,"o":43.01,"t":"2026-06-15T04:00:00Z","v":12215,"vw":42.163765},{"c":42.1,"h":42.665,"l":41.35,"n":1816,"o":42.13,"t":"2026-06-16T04:00:00Z","v":43841,"vw":41.964787},{"c":41.99,"h":42.57,"l":41.45,"n":1690,"o":42.43,"t":"2026-06-17T04:00:00Z","v":26775,"vw":42.034262},{"c":42.53,"h":42.57,"l":41.945,"n":911,"o":42.57,"t":"2026-06-18T04:00:00Z","v":30710,"vw":42.523779},{"c":42.49,"h":42.58,"l":41.92,"n":1025,"o":41.94,"t":"2026-06-22T04:00:00Z","v":22093,"vw":42.41075},{"c":43.85,"h":45.275,"l":42.5,"n":3785,"o":42.82,"t":"2026-06-23T04:00:00Z","v":152068,"vw":43.935111},{"c":44.61,"h":44.99,"l":44,"n":1749,"o":44.53,"t":"2026-06-24T04:00:00Z","v":42132,"vw":44.553994},{"c":44.13,"h":44.61,"l":44.1,"n":1243,"o":44.6,"t":"2026-06-25T04:00:00Z","v":29417,"vw":44.288033},{"c":44.8,"h":45.175,"l":44.1,"n":2412,"o":44.1,"t":"2026-06-26T04:00:00Z","v":225014,"vw":44.77453},{"c":44.63,"h":44.8,"l":44.0468,"n":1441,"o":44.79,"t":"2026-06-29T04:00:00Z","v":37792,"vw":44.615718},{"c":44.81,"h":44.81,"l":44.0001,"n":697,"o":44.47,"t":"2026-06-30T04:00:00Z","v":20565,"vw":44.680157},{"c":45.4,"h":45.635,"l":44.79,"n":1710,"o":45.4599,"t":"2026-07-01T04:00:00Z","v":49484,"vw":45.343346},{"c":44.67,"h":45.58,"l":44.34,"n":1235,"o":45.38,"t":"2026-07-02T04:00:00Z","v":26795,"vw":44.740963},{"c":43.98,"h":44.724,"l":43.8,"n":1044,"o":44.44,"t":"2026-07-06T04:00:00Z","v":24847,"vw":44.104064},{"c":44.24,"h":45.08,"l":43.875,"n":874,"o":44.38,"t":"2026-07-07T04:00:00Z","v":32830,"vw":44.178366},{"c":43.245,"h":44.18,"l":42.875,"n":954,"o":44.18,"t":"2026-07-08T04:00:00Z","v":28880,"vw":43.269304},{"c":43.32,"h":43.7,"l":43.03,"n":891,"o":43.1,"t":"2026-07-09T04:00:00Z","v":20330,"vw":43.325658},{"c":43.06,"h":43.535,"l":42.945,"n":860,"o":43.15,"t":"2026-07-10T04:00:00Z","v":21629,"vw":43.19434},{"c":43.67,"h":44,"l":43,"n":1081,"o":43,"t":"2026-07-13T04:00:00Z","v":23556,"vw":43.677199},{"c":43.31,"h":43.88,"l":43.01,"n":882,"o":43.88,"t":"2026-07-14T04:00:00Z","v":31726,"vw":43.371422},{"c":43.49,"h":43.78,"l":43.22,"n":974,"o":43.435,"t":"2026-07-15T04:00:00Z","v":25505,"vw":43.520985},{"c":44.87,"h":44.95,"l":43.42,"n":1021,"o":43.42,"t":"2026-07-16T04:00:00Z","v":21952,"vw":44.628307},{"c":43.77,"h":45.21,"l":43.21,"n":2791,"o":44.45,"t":"2026-07-17T04:00:00Z","v":57785,"vw":43.93761},{"c":43.67,"h":43.98,"l":42.45,"n":1181,"o":43.79,"t":"2026-07-20T04:00:00Z","v":23274,"vw":43.356722},{"c":43.34,"h":43.67,"l":42.875,"n":1258,"o":43.67,"t":"2026-07-21T04:00:00Z","v":29351,"vw":43.30822},{"c":43.35,"h":43.35,"l":42.5001,"n":1586,"o":43,"t":"2026-07-22T04:00:00Z","v":35748,"vw":43.086837},{"c":43.47,"h":43.58,"l":42.34,"n":1815,"o":42.77,"t":"2026-07-23T04:00:00Z","v":41444,"vw":43.1204},{"c":43.8,"h":44.15,"l":41.32,"n":1826,"o":43.61,"t":"2026-07-24T04:00:00Z","v":68964,"vw":43.294648},{"c":44,"h":44.2,"l":43.365,"n":1646,"o":43.93,"t":"2026-07-27T04:00:00Z","v":32982,"vw":43.879728},{"c":44.43,"h":44.78,"l":43.1186,"n":1675,"o":43.98,"t":"2026-07-28T04:00:00Z","v":21690,"vw":44.386024},{"c":45.01,"h":45.36,"l":44.485,"n":1653,"o":44.61,"t":"2026-07-29T04:00:00Z","v":27204,"vw":44.963975},{"c":44.88,"h":45.6,"l":43.96,"n":1251,"o":45.6,"t":"2026-07-30T04:00:00Z","v":26965,"vw":44.726386},{"c":44.83,"h":45.42,"l":44.3,"n":2496,"o":44.66,"t":"2026-07-31T04:00:00Z","v":69461,"vw":44.792533},{"c":45.47,"h":45.95,"l":44.81,"n":2787,"o":45.54,"t":"2026-08-03T04:00:00Z","v":59246,"vw":45.435263},{"c":45.07,"h":45.49,"l":44.51,"n":1378,"o":45.04,"t":"2026-08-04T04:00:00Z","v":31944,"vw":45.05519},{"c":44.75,"h":45.31,"l":44.28,"n":1457,"o":44.49,"t":"2026-08-05T04:00:00Z","v":29891,"vw":44.826645},{"c":45.72,"h":45.72,"l":44.96,"n":865,"o":45.16,"t":"2026-08-06T04:00:00Z","v":25132,"vw":45.534214},{"c":45.22,"h":46.29,"l":44.53,"n":3509,"o":45.44,"t":"2026-08-07T04:00:00Z","v":72699,"vw":45.730154},{"c":45,"h":45.555,"l":44.4601,"n":1820,"o":44.97,"t":"2026-08-10T04:00:00Z","v":38138,"vw":44.95964},{"c":45.63,"h":45.87,"l":45.25,"n":1105,"o":45.25,"t":"2026-08-11T04:00:00Z","v":26401,"vw":45.57227},{"c":45.99,"h":46.5,"l":45.44,"n":930,"o":45.63,"t":"2026-08-12T04:00:00Z","v":25439,"vw":45.931952},{"c":46.42,"h":46.59,"l":46.01,"n":1062,"o":46.33,"t":"2026-08-13T04:00:00Z","v":24660,"vw":46.361494},{"c":46.05,"h":46.6,"l":45.98,"n":1084,"o":46.38,"t":"2026-08-14T04:00:00Z","v":19556,"vw":46.182421},{"c":45.87,"h":46.485,"l":45.85,"n":1716,"o":46.09,"t":"2026-08-17T04:00:00Z","v":27842,"vw":46.069498},{"c":46.81,"h":47.13,"l":45.87,"n":1551,"o":46.13,"t":"2026-08-18T04:00:00Z","v":40615,"vw":46.609522},{"c":46.01,"h":49.38,"l":45.865,"n":1851,"o":47.26,"t":"2026-08-19T04:00:00Z","v":61144,"vw":46.742952},{"c":46.33,"h":47.71,"l":46.06,"n":1700,"o":46.06,"t":"2026-08-20T04:00:00Z","v":53195,"vw":46.591808},{"c":46.55,"h":46.83,"l":46.0401,"n":1281,"o":46.43,"t":"2026-08-21T04:00:00Z","v":79845,"vw":46.507782},{"c":45.91,"h":47,"l":45.775,"n":1265,"o":46.52,"t":"2026-08-24T04:00:00Z","v":31411,"vw":46.183112},{"c":46.04,"h":46.53,"l":45.62,"n":1371,"o":45.91,"t":"2026-08-25T04:00:00Z","v":44934,"vw":45.965614},{"c":46.17,"h":46.29,"l":45.7,"n":1294,"o":46.29,"t":"2026-08-26T04:00:00Z","v":37340,"vw":46.056926},{"c":46.24,"h":46.59,"l":45.72,"n":869,"o":46.14,"t":"2026-08-27T04:00:00Z","v":26404,"vw":46.174843},{"c":46.4,"h":46.81,"l":45.835,"n":1082,"o":46.16,"t":"2026-08-28T04:00:00Z","v":50334,"vw":46.393411},{"c":45.59,"h":46.92,"l":45.45,"n":873,"o":46.46,"t":"2026-08-31T04:00:00Z","v":30919,"vw":45.929369},{"c":45.02,"h":46.15,"l":44.61,"n":1180,"o":45.83,"t":"2026-09-01T04:00:00Z","v":39511,"vw":45.262648},{"c":45.66,"h":46.3,"l":45.22,"n":1355,"o":45.22,"t":"2026-09-02T04:00:00Z","v":37669,"vw":45.795258},{"c":46.09,"h":46.24,"l":45.96,"n":723,"o":45.96,"t":"2026-09-03T04:00:00Z","v":19651,"vw":46.085008},{"c":46.45,"h":46.46,"l":45.9,"n":1249,"o":45.9,"t":"2026-09-04T04:00:00Z","v":28044,"vw":46.298948},{"c":46.08,"h":46.46,"l":45.935,"n":1833,"o":46.17,"t":"2026-09-08T04:00:00Z","v":37806,"vw":46.143034},{"c":46.47,"h":46.5,"l":45.95,"n":1159,"o":46.03,"t":"2026-09-09T04:00:00Z","v":34964,"vw":46.331042},{"c":46.55,"h":46.63,"l":45.49,"n":891,"o":46.08,"t":"2026-09-10T04:00:00Z","v":28720,"vw":46.336378},{"c":46.47,"h":47.6172,"l":46.11,"n":1454,"o":46.66,"t":"2026-09-11T04:00:00Z","v":23925,"vw":46.551577},{"c":46.81,"h":47.16,"l":46.46,"n":2081,"o":46.46,"t":"2026-09-14T04:00:00Z","v":27781,"vw":46.819231},{"c":47,"h":47.135,"l":46.605,"n":1101,"o":46.85,"t":"2026-09-15T04:00:00Z","v":23348,"vw":46.960881},{"c":46.22,"h":47.47,"l":45.885,"n":2608,"o":47.15,"t":"2026-09-16T04:00:00Z","v":23223,"vw":46.462864},{"c":46.52,"h":46.72,"l":45.92,"n":2134,"o":46.4,"t":"2026-09-17T04:00:00Z","v":56409,"vw":46.296778},{"c":45.91,"h":46.45,"l":45.59,"n":804,"o":46.45,"t":"2026-09-18T04:00:00Z","v":61569,"vw":45.969261},{"c":45.55,"h":46.13,"l":45.38,"n":1411,"o":46.1,"t":"2026-09-21T04:00:00Z","v":27699,"vw":45.6047},{"c":45.54,"h":46.09,"l":44.88,"n":1284,"o":45.79,"t":"2026-09-22T04:00:00Z","v":25452,"vw":45.461317},{"c":44.82,"h":45.27,"l":44.54,"n":1204,"o":45.17,"t":"2026-09-23T04:00:00Z","v":28609,"vw":44.868646},{"c":45.1,"h":45.79,"l":44.625,"n":1611,"o":44.85,"t":"2026-09-24T04:00:00Z","v":38454,"vw":45.067408},{"c":45.41,"h":45.69,"l":44.8,"n":1111,"o":45.5,"t":"2026-09-25T04:00:00Z","v":23625,"vw":45.37035},{"c":45.02,"h":45.56,"l":45.02,"n":969,"o":45.56,"t":"2026-09-28T04:00:00Z","v":23336,"vw":45.107845},{"c":44.88,"h":45.5,"l":44.7,"n":962,"o":45.2,"t":"2026-09-29T04:00:00Z","v":18428,"vw":44.937032},{"c":44.58,"h":45.13,"l":43.64,"n":1398,"o":44.85,"t":"2026-09-30T04:00:00Z","v":37937,"vw":44.601287},{"c":44.63,"h":44.97,"l":43.73,"n":727,"o":44.38,"t":"2026-10-01T04:00:00Z","v":20769,"vw":44.437367},{"c":45.49,"h":45.87,"l":44.84,"n":1497,"o":44.93,"t":"2026-10-02T04:00:00Z","v":30021,"vw":45.342267},{"c":45.17,"h":45.75,"l":44.79,"n":1071,"o":45.4,"t":"2026-10-05T04:00:00Z","v":28805,"vw":45.197347},{"c":45.65,"h":45.725,"l":45.05,"n":1005,"o":45.34,"t":"2026-10-06T04:00:00Z","v":30269,"vw":45.464155},{"c":44.87,"h":45.4,"l":44.125,"n":931,"o":44.92,"t":"2026-10-07T04:00:00Z","v":21655,"vw":44.890676},{"c":45.38,"h":45.75,"l":44.5901,"n":1157,"o":44.69,"t":"2026-10-08T04:00:00Z","v":25819,"vw":45.314593},{"c":44.82,"h":45.56,"l":44.48,"n":568,"o":45.56,"t":"2026-10-09T04:00:00Z","v":13810,"vw":44.806369},{"c":45.27,"h":45.67,"l":44.36,"n":1559,"o":44.81,"t":"2026-10-12T04:00:00Z","v":28071,"vw":45.236773},{"c":45.17,"h":45.39,"l":44.75,"n":649,"o":45.39,"t":"2026-10-13T04:00:00Z","v":16652,"vw":45.138609},{"c":45,"h":45.33,"l":44.48,"n":2282,"o":44.69,"t":"2026-10-14T04:00:00Z","v":38177,"vw":44.941882},{"c":45.38,"h":45.8,"l":45.04,"n":1008,"o":45.04,"t":"2026-10-15T04:00:00Z","v":17809,"vw":45.371008},{"c":45.54,"h":46,"l":45.38,"n":1198,"o":45.46,"t":"2026-10-16T04:00:00Z","v":23804,"vw":45.608093},{"c":45.39,"h":45.9,"l":45.1,"n":1188,"o":45.6,"t":"2026-10-19T04:00:00Z","v":26720,"vw":45.453717},{"c":45.85,"h":46.24,"l":44,"n":1322,"o":44,"t":"2026-10-20T04:00:00Z","v":30462,"vw":45.837101},{"c":45.59,"h":45.635,"l":44.9,"n":1507,"o":45.505,"t":"2026-10-21T04:00:00Z","v":32255,"vw":45.421756},{"c":46.94,"h":47.035,"l":45.6,"n":1012,"o":45.6,"t":"2026-10-22T04:00:00Z","v":22036,"vw":46.844183}],"volatilityBars":[{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-21T13:30:00Z","v":100,"vw":46.1},{"c":45.72,"h":45.72,"l":45.7001,"n":23,"o":45.7001,"t":"2026-09-21T13:45:00Z","v":1048,"vw":45.705075},{"c":45.73,"h":45.75,"l":45.73,"n":15,"o":45.75,"t":"2026-09-21T14:00:00Z","v":551,"vw":45.74},{"c":45.94,"h":45.94,"l":45.59,"n":100,"o":45.91,"t":"2026-09-21T14:30:00Z","v":3303,"vw":45.828276},{"c":46.13,"h":46.13,"l":45.89,"n":9,"o":45.89,"t":"2026-09-21T14:45:00Z","v":269,"vw":46.000092},{"c":45.64,"h":45.7,"l":45.64,"n":25,"o":45.7,"t":"2026-09-21T16:00:00Z","v":973,"vw":45.681667},{"c":45.49,"h":45.66,"l":45.49,"n":8,"o":45.66,"t":"2026-09-21T16:15:00Z","v":521,"vw":45.610581},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-09-21T16:30:00Z","v":509,"vw":45.5},{"c":45.47,"h":45.56,"l":45.47,"n":68,"o":45.55,"t":"2026-09-21T17:15:00Z","v":1204,"vw":45.533333},{"c":45.495,"h":45.75,"l":45.495,"n":13,"o":45.7,"t":"2026-09-21T17:30:00Z","v":457,"vw":45.66375},{"c":45.63,"h":45.63,"l":45.63,"n":31,"o":45.63,"t":"2026-09-21T19:00:00Z","v":614,"vw":45.63},{"c":45.41,"h":45.54,"l":45.38,"n":135,"o":45.54,"t":"2026-09-21T19:45:00Z","v":2812,"vw":45.450453},{"c":45.55,"h":45.55,"l":45.55,"n":7,"o":45.55,"t":"2026-09-21T20:00:00Z","v":5344,"vw":45.55},{"c":45.65,"h":46.09,"l":45.65,"n":66,"o":45.79,"t":"2026-09-22T13:30:00Z","v":1172,"vw":45.859042},{"c":45.45,"h":45.45,"l":45.45,"n":33,"o":45.45,"t":"2026-09-22T13:45:00Z","v":255,"vw":45.45},{"c":45.625,"h":45.625,"l":45.625,"n":4,"o":45.625,"t":"2026-09-22T14:15:00Z","v":157,"vw":45.625},{"c":45.55,"h":45.55,"l":45.55,"n":19,"o":45.55,"t":"2026-09-22T14:45:00Z","v":118,"vw":45.55},{"c":44.95,"h":45.1,"l":44.95,"n":21,"o":45.07,"t":"2026-09-22T15:15:00Z","v":643,"vw":45.055556},{"c":44.9,"h":45.09,"l":44.9,"n":16,"o":45.09,"t":"2026-09-22T16:30:00Z","v":662,"vw":44.9475},{"c":45.9499,"h":45.9499,"l":44.88,"n":7,"o":44.88,"t":"2026-09-22T16:45:00Z","v":370,"vw":45.505958},{"c":45.59,"h":45.59,"l":45.42,"n":26,"o":45.42,"t":"2026-09-22T17:45:00Z","v":616,"vw":45.505},{"c":45.35,"h":45.35,"l":45.35,"n":6,"o":45.35,"t":"2026-09-22T18:00:00Z","v":212,"vw":45.35},{"c":45.415,"h":45.415,"l":45.2,"n":10,"o":45.415,"t":"2026-09-22T18:30:00Z","v":1113,"vw":45.370988},{"c":45.455,"h":45.455,"l":45.455,"n":3,"o":45.455,"t":"2026-09-22T18:45:00Z","v":119,"vw":45.455},{"c":45.18,"h":45.18,"l":45.18,"n":2,"o":45.18,"t":"2026-09-22T19:00:00Z","v":141,"vw":45.18},{"c":45.66,"h":45.66,"l":45.27,"n":41,"o":45.27,"t":"2026-09-22T19:30:00Z","v":1725,"vw":45.44121},{"c":45.46,"h":45.58,"l":45.12,"n":196,"o":45.44,"t":"2026-09-22T19:45:00Z","v":5202,"vw":45.362761},{"c":45.54,"h":45.54,"l":45.54,"n":4,"o":45.54,"t":"2026-09-22T20:00:00Z","v":5120,"vw":45.54},{"c":45.02,"h":45.33,"l":45.02,"n":12,"o":45.33,"t":"2026-09-23T13:00:00Z","v":700,"vw":45.217681},{"c":45.27,"h":45.27,"l":45.17,"n":30,"o":45.17,"t":"2026-09-23T13:30:00Z","v":1033,"vw":45.182821},{"c":44.83,"h":44.83,"l":44.67,"n":20,"o":44.67,"t":"2026-09-23T14:45:00Z","v":496,"vw":44.749796},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-09-23T15:00:00Z","v":100,"vw":44.54},{"c":44.99,"h":44.99,"l":44.99,"n":6,"o":44.99,"t":"2026-09-23T16:00:00Z","v":822,"vw":44.99},{"c":44.902,"h":44.902,"l":44.902,"n":3,"o":44.902,"t":"2026-09-23T16:30:00Z","v":240,"vw":44.902},{"c":44.82,"h":44.82,"l":44.82,"n":4,"o":44.82,"t":"2026-09-23T16:45:00Z","v":105,"vw":44.82},{"c":44.7,"h":44.8,"l":44.7,"n":33,"o":44.8,"t":"2026-09-23T17:00:00Z","v":646,"vw":44.771354},{"c":45.045,"h":45.05,"l":44.86,"n":25,"o":44.86,"t":"2026-09-23T17:15:00Z","v":1125,"vw":44.982956},{"c":44.78,"h":44.96,"l":44.78,"n":13,"o":44.78,"t":"2026-09-23T17:45:00Z","v":853,"vw":44.843571},{"c":45.05,"h":45.05,"l":44.64,"n":16,"o":44.64,"t":"2026-09-23T18:15:00Z","v":894,"vw":44.9622},{"c":44.77,"h":44.955,"l":44.77,"n":17,"o":44.915,"t":"2026-09-23T19:00:00Z","v":2089,"vw":44.93246},{"c":44.935,"h":44.935,"l":44.82,"n":20,"o":44.82,"t":"2026-09-23T19:15:00Z","v":689,"vw":44.8775},{"c":44.65,"h":44.76,"l":44.65,"n":78,"o":44.68,"t":"2026-09-23T19:30:00Z","v":1716,"vw":44.711},{"c":44.8,"h":44.925,"l":44.61,"n":133,"o":44.81,"t":"2026-09-23T19:45:00Z","v":3147,"vw":44.758125},{"c":44.82,"h":44.82,"l":44.82,"n":4,"o":44.82,"t":"2026-09-23T20:00:00Z","v":5337,"vw":44.82},{"c":44.85,"h":44.85,"l":44.85,"n":4,"o":44.85,"t":"2026-09-24T13:30:00Z","v":222,"vw":44.85},{"c":44.95,"h":45.2,"l":44.625,"n":128,"o":44.625,"t":"2026-09-24T13:45:00Z","v":1755,"vw":44.934571},{"c":45.19,"h":45.2,"l":45.1,"n":47,"o":45.1,"t":"2026-09-24T14:00:00Z","v":1226,"vw":45.145183},{"c":45,"h":45.25,"l":44.81,"n":344,"o":44.81,"t":"2026-09-24T14:15:00Z","v":10607,"vw":45.001279},{"c":44.74,"h":45,"l":44.74,"n":19,"o":45,"t":"2026-09-24T14:30:00Z","v":968,"vw":44.777386},{"c":44.74,"h":44.74,"l":44.74,"n":9,"o":44.74,"t":"2026-09-24T14:45:00Z","v":633,"vw":44.74},{"c":45.015,"h":45.015,"l":45.015,"n":7,"o":45.015,"t":"2026-09-24T15:45:00Z","v":171,"vw":45.015},{"c":44.99,"h":44.99,"l":44.99,"n":16,"o":44.99,"t":"2026-09-24T16:00:00Z","v":386,"vw":44.99},{"c":45.15,"h":45.38,"l":45.15,"n":115,"o":45.38,"t":"2026-09-24T16:15:00Z","v":1715,"vw":45.169879},{"c":45.17,"h":45.17,"l":45.14,"n":27,"o":45.15,"t":"2026-09-24T16:30:00Z","v":1480,"vw":45.15},{"c":45.23,"h":45.23,"l":45.23,"n":7,"o":45.23,"t":"2026-09-24T17:00:00Z","v":239,"vw":45.23},{"c":45.23,"h":45.23,"l":45.23,"n":2,"o":45.23,"t":"2026-09-24T17:15:00Z","v":416,"vw":45.23},{"c":44.87,"h":45.1,"l":44.8501,"n":7,"o":45.1,"t":"2026-09-24T17:30:00Z","v":644,"vw":44.896147},{"c":45.195,"h":45.195,"l":45.195,"n":1,"o":45.195,"t":"2026-09-24T18:30:00Z","v":200,"vw":45.195},{"c":45.3648,"h":45.3648,"l":45.29,"n":4,"o":45.29,"t":"2026-09-24T18:45:00Z","v":336,"vw":45.338828},{"c":45.35,"h":45.79,"l":45.07,"n":182,"o":45.29,"t":"2026-09-24T19:45:00Z","v":4485,"vw":45.338454},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-09-24T20:00:00Z","v":8470,"vw":45.1},{"c":45.25,"h":45.5,"l":45.2,"n":98,"o":45.5,"t":"2026-09-25T13:30:00Z","v":1261,"vw":45.354485},{"c":45.17,"h":45.385,"l":45.08,"n":125,"o":45.385,"t":"2026-09-25T14:00:00Z","v":1422,"vw":45.143518},{"c":45.18,"h":45.18,"l":45.18,"n":2,"o":45.18,"t":"2026-09-25T14:15:00Z","v":108,"vw":45.18},{"c":44.865,"h":44.865,"l":44.8,"n":28,"o":44.8,"t":"2026-09-25T15:30:00Z","v":342,"vw":44.8325},{"c":44.8001,"h":44.8001,"l":44.8001,"n":3,"o":44.8001,"t":"2026-09-25T15:45:00Z","v":102,"vw":44.8001},{"c":45.28,"h":45.35,"l":45.28,"n":28,"o":45.3136,"t":"2026-09-25T16:45:00Z","v":858,"vw":45.313454},{"c":45.555,"h":45.555,"l":45.555,"n":2,"o":45.555,"t":"2026-09-25T17:00:00Z","v":103,"vw":45.555},{"c":45.41,"h":45.6755,"l":45.36,"n":31,"o":45.6755,"t":"2026-09-25T17:15:00Z","v":1229,"vw":45.426364},{"c":45.0953,"h":45.0953,"l":45.0953,"n":2,"o":45.0953,"t":"2026-09-25T17:30:00Z","v":387,"vw":45.0953},{"c":45.51,"h":45.53,"l":45.51,"n":40,"o":45.52,"t":"2026-09-25T18:15:00Z","v":1360,"vw":45.52},{"c":45.5351,"h":45.5351,"l":45.5351,"n":3,"o":45.5351,"t":"2026-09-25T19:00:00Z","v":169,"vw":45.5351},{"c":45.53,"h":45.53,"l":45.53,"n":7,"o":45.53,"t":"2026-09-25T19:15:00Z","v":167,"vw":45.53},{"c":45.53,"h":45.69,"l":45.38,"n":34,"o":45.38,"t":"2026-09-25T19:30:00Z","v":1073,"vw":45.519291},{"c":45.48,"h":45.65,"l":45.36,"n":86,"o":45.65,"t":"2026-09-25T19:45:00Z","v":2009,"vw":45.489843},{"c":45.41,"h":45.41,"l":45.41,"n":5,"o":45.41,"t":"2026-09-25T20:00:00Z","v":6954,"vw":45.41},{"c":45.42,"h":45.42,"l":45.32,"n":6,"o":45.32,"t":"2026-09-28T10:00:00Z","v":1996,"vw":45.37},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-09-28T13:30:00Z","v":107,"vw":45.56},{"c":45.2,"h":45.33,"l":45.2,"n":48,"o":45.33,"t":"2026-09-28T14:15:00Z","v":1233,"vw":45.247299},{"c":45.25,"h":45.34,"l":45.22,"n":23,"o":45.34,"t":"2026-09-28T14:30:00Z","v":713,"vw":45.251008},{"c":45.4,"h":45.4,"l":45.4,"n":3,"o":45.4,"t":"2026-09-28T15:15:00Z","v":102,"vw":45.4},{"c":45.44,"h":45.44,"l":45.44,"n":8,"o":45.44,"t":"2026-09-28T16:15:00Z","v":224,"vw":45.44},{"c":45.46,"h":45.46,"l":45.46,"n":4,"o":45.46,"t":"2026-09-28T17:00:00Z","v":147,"vw":45.46},{"c":45.26,"h":45.26,"l":45.26,"n":20,"o":45.26,"t":"2026-09-28T17:45:00Z","v":327,"vw":45.26},{"c":45.04,"h":45.04,"l":45.04,"n":37,"o":45.04,"t":"2026-09-28T18:30:00Z","v":628,"vw":45.04},{"c":45.025,"h":45.4,"l":45.025,"n":87,"o":45.25,"t":"2026-09-28T18:45:00Z","v":2340,"vw":45.237652},{"c":45.02,"h":45.195,"l":45.02,"n":11,"o":45.105,"t":"2026-09-28T19:00:00Z","v":386,"vw":45.106667},{"c":45.09,"h":45.4,"l":45.02,"n":124,"o":45.27,"t":"2026-09-28T19:45:00Z","v":3711,"vw":45.162401},{"c":45.02,"h":45.02,"l":45.02,"n":5,"o":45.02,"t":"2026-09-28T20:00:00Z","v":5622,"vw":45.02},{"c":45.22,"h":45.22,"l":45.22,"n":2,"o":45.22,"t":"2026-09-29T08:00:00Z","v":178,"vw":45.22},{"c":45.5,"h":45.5,"l":45.2,"n":9,"o":45.2,"t":"2026-09-29T13:30:00Z","v":246,"vw":45.334529},{"c":45.13,"h":45.13,"l":45.05,"n":42,"o":45.05,"t":"2026-09-29T14:15:00Z","v":1001,"vw":45.099039},{"c":45.13,"h":45.13,"l":45.02,"n":44,"o":45.08,"t":"2026-09-29T14:30:00Z","v":1522,"vw":45.049919},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-09-29T16:15:00Z","v":124,"vw":44.84},{"c":44.7,"h":44.7,"l":44.7,"n":4,"o":44.7,"t":"2026-09-29T17:45:00Z","v":106,"vw":44.7},{"c":44.8315,"h":44.8315,"l":44.8315,"n":2,"o":44.8315,"t":"2026-09-29T18:45:00Z","v":194,"vw":44.8315},{"c":44.83,"h":44.84,"l":44.83,"n":14,"o":44.84,"t":"2026-09-29T19:00:00Z","v":385,"vw":44.835},{"c":45.005,"h":45.005,"l":44.89,"n":26,"o":44.89,"t":"2026-09-29T19:15:00Z","v":718,"vw":44.9475},{"c":45.08,"h":45.095,"l":44.89,"n":37,"o":45,"t":"2026-09-29T19:30:00Z","v":779,"vw":45.01625},{"c":44.99,"h":45.1,"l":44.99,"n":85,"o":45.1,"t":"2026-09-29T19:45:00Z","v":1783,"vw":45.0525},{"c":44.88,"h":44.88,"l":44.88,"n":5,"o":44.88,"t":"2026-09-29T20:00:00Z","v":5214,"vw":44.88},{"c":44.8802,"h":45.07,"l":43.64,"n":64,"o":44.85,"t":"2026-09-30T13:30:00Z","v":3218,"vw":44.446542},{"c":44.61,"h":45.13,"l":44.6,"n":488,"o":44.8,"t":"2026-09-30T13:45:00Z","v":9440,"vw":44.689119},{"c":44.575,"h":44.575,"l":44.575,"n":5,"o":44.575,"t":"2026-09-30T14:00:00Z","v":136,"vw":44.575},{"c":44.81,"h":44.84,"l":44.72,"n":22,"o":44.84,"t":"2026-09-30T14:15:00Z","v":1139,"vw":44.76375},{"c":44.65,"h":44.65,"l":44.65,"n":33,"o":44.65,"t":"2026-09-30T14:30:00Z","v":444,"vw":44.65},{"c":44.56,"h":44.56,"l":44.56,"n":14,"o":44.56,"t":"2026-09-30T15:00:00Z","v":403,"vw":44.56},{"c":44.58,"h":44.68,"l":44.53,"n":11,"o":44.53,"t":"2026-09-30T15:30:00Z","v":1520,"vw":44.658369},{"c":44.68,"h":44.68,"l":44.67,"n":29,"o":44.67,"t":"2026-09-30T16:00:00Z","v":750,"vw":44.675},{"c":44.2201,"h":44.63,"l":44.2201,"n":8,"o":44.63,"t":"2026-09-30T16:15:00Z","v":269,"vw":44.425873},{"c":44.36,"h":44.36,"l":44.36,"n":3,"o":44.36,"t":"2026-09-30T16:45:00Z","v":110,"vw":44.36},{"c":44.38,"h":44.38,"l":44.38,"n":6,"o":44.38,"t":"2026-09-30T17:15:00Z","v":832,"vw":44.38},{"c":44.46,"h":44.53,"l":44.46,"n":13,"o":44.53,"t":"2026-09-30T18:30:00Z","v":494,"vw":44.476129},{"c":44.53,"h":44.755,"l":44.49,"n":42,"o":44.54,"t":"2026-09-30T19:30:00Z","v":1655,"vw":44.595142},{"c":44.67,"h":44.99,"l":44.305,"n":79,"o":44.305,"t":"2026-09-30T19:45:00Z","v":2411,"vw":44.658333},{"c":44.58,"h":44.58,"l":44.58,"n":5,"o":44.58,"t":"2026-09-30T20:00:00Z","v":8901,"vw":44.58},{"c":44.28,"h":44.38,"l":43.89,"n":59,"o":44.38,"t":"2026-10-01T13:30:00Z","v":730,"vw":44.122823},{"c":43.8,"h":43.93,"l":43.78,"n":18,"o":43.93,"t":"2026-10-01T14:00:00Z","v":682,"vw":43.835484},{"c":44.16,"h":44.16,"l":43.78,"n":83,"o":43.8,"t":"2026-10-01T14:15:00Z","v":4554,"vw":43.965453},{"c":44.18,"h":44.18,"l":44.18,"n":3,"o":44.18,"t":"2026-10-01T15:00:00Z","v":102,"vw":44.18},{"c":43.73,"h":43.73,"l":43.73,"n":3,"o":43.73,"t":"2026-10-01T15:30:00Z","v":290,"vw":43.73},{"c":44.125,"h":44.14,"l":43.87,"n":12,"o":44.14,"t":"2026-10-01T15:45:00Z","v":696,"vw":44.083553},{"c":44.125,"h":44.125,"l":44.125,"n":2,"o":44.125,"t":"2026-10-01T16:00:00Z","v":177,"vw":44.125},{"c":44.4,"h":44.4,"l":44.4,"n":11,"o":44.4,"t":"2026-10-01T16:30:00Z","v":311,"vw":44.4},{"c":44.55,"h":44.74,"l":44.55,"n":8,"o":44.74,"t":"2026-10-01T17:30:00Z","v":260,"vw":44.645},{"c":44.6,"h":44.6,"l":44.6,"n":11,"o":44.6,"t":"2026-10-01T17:45:00Z","v":361,"vw":44.6},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-01T18:45:00Z","v":200,"vw":44.57},{"c":44.75,"h":44.97,"l":44.65,"n":66,"o":44.71,"t":"2026-10-01T19:30:00Z","v":2417,"vw":44.72453},{"c":44.67,"h":44.97,"l":44.65,"n":69,"o":44.97,"t":"2026-10-01T19:45:00Z","v":1359,"vw":44.815775},{"c":44.63,"h":44.63,"l":44.63,"n":4,"o":44.63,"t":"2026-10-01T20:00:00Z","v":5534,"vw":44.63},{"c":45.31,"h":45.68,"l":44.93,"n":85,"o":44.93,"t":"2026-10-02T13:30:00Z","v":2415,"vw":45.309421},{"c":45.87,"h":45.87,"l":45.56,"n":23,"o":45.56,"t":"2026-10-02T14:00:00Z","v":314,"vw":45.715},{"c":45.49,"h":45.49,"l":44.84,"n":23,"o":44.85,"t":"2026-10-02T14:15:00Z","v":986,"vw":44.983475},{"c":45.6,"h":45.6,"l":45.6,"n":12,"o":45.6,"t":"2026-10-02T14:30:00Z","v":387,"vw":45.6},{"c":45.39,"h":45.45,"l":45.39,"n":21,"o":45.44,"t":"2026-10-02T14:45:00Z","v":716,"vw":45.430025},{"c":44.905,"h":45.1,"l":44.9,"n":98,"o":45.1,"t":"2026-10-02T15:00:00Z","v":625,"vw":44.97625},{"c":44.93,"h":44.94,"l":44.92,"n":18,"o":44.94,"t":"2026-10-02T15:30:00Z","v":1346,"vw":44.924548},{"c":45.33,"h":45.33,"l":44.96,"n":17,"o":44.96,"t":"2026-10-02T15:45:00Z","v":459,"vw":45.093333},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-02T16:00:00Z","v":172,"vw":45.07},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-02T16:30:00Z","v":105,"vw":45.05},{"c":45.11,"h":45.27,"l":44.96,"n":19,"o":44.96,"t":"2026-10-02T17:00:00Z","v":625,"vw":45.145},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-10-02T17:15:00Z","v":100,"vw":45.41},{"c":44.94,"h":44.94,"l":44.94,"n":4,"o":44.94,"t":"2026-10-02T17:30:00Z","v":272,"vw":44.94},{"c":45.385,"h":45.385,"l":45.385,"n":3,"o":45.385,"t":"2026-10-02T18:00:00Z","v":199,"vw":45.385},{"c":44.96,"h":45.13,"l":44.96,"n":13,"o":45.13,"t":"2026-10-02T18:15:00Z","v":383,"vw":45.07},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-02T18:30:00Z","v":105,"vw":45.25},{"c":45.21,"h":45.22,"l":45.17,"n":34,"o":45.22,"t":"2026-10-02T18:45:00Z","v":1221,"vw":45.19375},{"c":45.475,"h":45.475,"l":45.475,"n":5,"o":45.475,"t":"2026-10-02T19:00:00Z","v":169,"vw":45.475},{"c":45.76,"h":45.76,"l":45.355,"n":11,"o":45.355,"t":"2026-10-02T19:30:00Z","v":253,"vw":45.5575},{"c":45.7,"h":45.7,"l":45.7,"n":5,"o":45.7,"t":"2026-10-02T19:45:00Z","v":122,"vw":45.7},{"c":45.49,"h":45.49,"l":45.49,"n":7,"o":45.49,"t":"2026-10-02T20:00:00Z","v":6972,"vw":45.49},{"c":45.4,"h":45.4,"l":45.4,"n":11,"o":45.4,"t":"2026-10-05T13:30:00Z","v":133,"vw":45.4},{"c":45.29,"h":45.29,"l":45.29,"n":7,"o":45.29,"t":"2026-10-05T13:45:00Z","v":256,"vw":45.29},{"c":45.75,"h":45.75,"l":45.24,"n":275,"o":45.25,"t":"2026-10-05T14:30:00Z","v":5998,"vw":45.377259},{"c":45.37,"h":45.37,"l":45.09,"n":4,"o":45.09,"t":"2026-10-05T14:45:00Z","v":309,"vw":45.263939},{"c":45.17,"h":45.375,"l":45.04,"n":18,"o":45.375,"t":"2026-10-05T15:00:00Z","v":777,"vw":45.226936},{"c":45.085,"h":45.17,"l":45.085,"n":14,"o":45.17,"t":"2026-10-05T15:15:00Z","v":437,"vw":45.127179},{"c":45.08,"h":45.08,"l":45.08,"n":17,"o":45.08,"t":"2026-10-05T15:30:00Z","v":316,"vw":45.08},{"c":45.13,"h":45.13,"l":45.13,"n":2,"o":45.13,"t":"2026-10-05T16:00:00Z","v":103,"vw":45.13},{"c":45.34,"h":45.34,"l":45.105,"n":11,"o":45.105,"t":"2026-10-05T16:30:00Z","v":399,"vw":45.261667},{"c":45.32,"h":45.32,"l":45.32,"n":1,"o":45.32,"t":"2026-10-05T16:45:00Z","v":400,"vw":45.32},{"c":45.46,"h":45.46,"l":45.46,"n":4,"o":45.46,"t":"2026-10-05T17:15:00Z","v":200,"vw":45.46},{"c":45.2,"h":45.325,"l":45.2,"n":2,"o":45.325,"t":"2026-10-05T17:30:00Z","v":301,"vw":45.283472},{"c":44.79,"h":45.26,"l":44.79,"n":15,"o":45.26,"t":"2026-10-05T17:45:00Z","v":536,"vw":45.076667},{"c":45.31,"h":45.31,"l":45.31,"n":2,"o":45.31,"t":"2026-10-05T18:15:00Z","v":146,"vw":45.31},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-10-05T18:30:00Z","v":661,"vw":45.07},{"c":45.31,"h":45.31,"l":44.81,"n":8,"o":44.81,"t":"2026-10-05T19:00:00Z","v":2191,"vw":44.957619},{"c":45.37,"h":45.37,"l":44.98,"n":165,"o":45.1,"t":"2026-10-05T19:45:00Z","v":3361,"vw":45.217993},{"c":45.17,"h":45.17,"l":45.17,"n":5,"o":45.17,"t":"2026-10-05T20:00:00Z","v":7880,"vw":45.17},{"c":45.34,"h":45.34,"l":45.34,"n":4,"o":45.34,"t":"2026-10-06T13:30:00Z","v":181,"vw":45.34},{"c":45.33,"h":45.45,"l":45.05,"n":249,"o":45.45,"t":"2026-10-06T13:45:00Z","v":9099,"vw":45.227749},{"c":45.595,"h":45.595,"l":45.26,"n":10,"o":45.26,"t":"2026-10-06T14:00:00Z","v":439,"vw":45.4475},{"c":45.645,"h":45.645,"l":45.34,"n":18,"o":45.35,"t":"2026-10-06T14:30:00Z","v":1180,"vw":45.437417},{"c":45.3,"h":45.3,"l":45.3,"n":5,"o":45.3,"t":"2026-10-06T15:00:00Z","v":204,"vw":45.3},{"c":45.53,"h":45.53,"l":45.5,"n":14,"o":45.5,"t":"2026-10-06T15:45:00Z","v":589,"vw":45.507772},{"c":45.39,"h":45.39,"l":45.39,"n":3,"o":45.39,"t":"2026-10-06T17:00:00Z","v":157,"vw":45.39},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-10-06T18:00:00Z","v":113,"vw":45.56},{"c":45.6,"h":45.64,"l":45.385,"n":72,"o":45.53,"t":"2026-10-06T19:00:00Z","v":3499,"vw":45.480753},{"c":45.725,"h":45.725,"l":45.725,"n":3,"o":45.725,"t":"2026-10-06T19:15:00Z","v":207,"vw":45.725},{"c":45.59,"h":45.7,"l":45.53,"n":101,"o":45.7,"t":"2026-10-06T19:45:00Z","v":2360,"vw":45.605335},{"c":45.65,"h":45.65,"l":45.65,"n":7,"o":45.65,"t":"2026-10-06T20:00:00Z","v":6765,"vw":45.65},{"c":44.94,"h":44.94,"l":44.125,"n":20,"o":44.92,"t":"2026-10-07T13:30:00Z","v":1600,"vw":44.860869},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-07T13:45:00Z","v":104,"vw":45.03},{"c":44.83,"h":44.83,"l":44.83,"n":9,"o":44.83,"t":"2026-10-07T15:15:00Z","v":602,"vw":44.83},{"c":44.82,"h":44.84,"l":44.77,"n":38,"o":44.77,"t":"2026-10-07T15:30:00Z","v":1065,"vw":44.787266},{"c":44.7646,"h":44.7646,"l":44.7646,"n":2,"o":44.7646,"t":"2026-10-07T16:15:00Z","v":162,"vw":44.7646},{"c":45.16,"h":45.16,"l":45.16,"n":8,"o":45.16,"t":"2026-10-07T16:30:00Z","v":230,"vw":45.16},{"c":45.39,"h":45.4,"l":45.39,"n":14,"o":45.4,"t":"2026-10-07T17:00:00Z","v":279,"vw":45.394831},{"c":45.39,"h":45.39,"l":45.39,"n":4,"o":45.39,"t":"2026-10-07T17:15:00Z","v":254,"vw":45.39},{"c":45.18,"h":45.18,"l":45.18,"n":9,"o":45.18,"t":"2026-10-07T17:30:00Z","v":261,"vw":45.18},{"c":45.14,"h":45.14,"l":45.14,"n":10,"o":45.14,"t":"2026-10-07T18:15:00Z","v":185,"vw":45.14},{"c":44.86,"h":45.3,"l":44.84,"n":208,"o":45.3,"t":"2026-10-07T19:45:00Z","v":3133,"vw":44.943007},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-07T20:00:00Z","v":9063,"vw":44.87},{"c":45.16,"h":45.16,"l":44.69,"n":9,"o":44.69,"t":"2026-10-08T13:30:00Z","v":501,"vw":44.799557},{"c":45.01,"h":45.11,"l":45.01,"n":36,"o":45.11,"t":"2026-10-08T14:00:00Z","v":409,"vw":45.06},{"c":45.01,"h":45.01,"l":45.01,"n":9,"o":45.01,"t":"2026-10-08T14:30:00Z","v":129,"vw":45.01},{"c":45.07,"h":45.07,"l":45.04,"n":47,"o":45.04,"t":"2026-10-08T14:45:00Z","v":640,"vw":45.053667},{"c":45.285,"h":45.285,"l":44.5901,"n":36,"o":44.855,"t":"2026-10-08T15:45:00Z","v":1935,"vw":44.82005},{"c":44.64,"h":45.225,"l":44.64,"n":12,"o":45.225,"t":"2026-10-08T16:15:00Z","v":366,"vw":44.984118},{"c":45.405,"h":45.405,"l":45.405,"n":10,"o":45.405,"t":"2026-10-08T16:45:00Z","v":371,"vw":45.405},{"c":45.52,"h":45.52,"l":45.15,"n":11,"o":45.15,"t":"2026-10-08T17:00:00Z","v":711,"vw":45.428621},{"c":45.59,"h":45.735,"l":45.59,"n":17,"o":45.735,"t":"2026-10-08T17:45:00Z","v":380,"vw":45.6625},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-08T18:00:00Z","v":101,"vw":45.63},{"c":45.725,"h":45.75,"l":45.725,"n":6,"o":45.75,"t":"2026-10-08T18:15:00Z","v":354,"vw":45.741667},{"c":45.6,"h":45.6,"l":45.6,"n":26,"o":45.6,"t":"2026-10-08T18:30:00Z","v":566,"vw":45.6},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-08T18:45:00Z","v":100,"vw":45.68},{"c":45.65,"h":45.66,"l":45.63,"n":9,"o":45.63,"t":"2026-10-08T19:00:00Z","v":428,"vw":45.645},{"c":45.485,"h":45.485,"l":45.485,"n":5,"o":45.485,"t":"2026-10-08T19:15:00Z","v":111,"vw":45.485},{"c":45.27,"h":45.29,"l":45.27,"n":7,"o":45.29,"t":"2026-10-08T19:30:00Z","v":306,"vw":45.280566},{"c":45.6,"h":45.7,"l":45,"n":231,"o":45.27,"t":"2026-10-08T19:45:00Z","v":4603,"vw":45.338322},{"c":45.38,"h":45.38,"l":45.38,"n":11,"o":45.38,"t":"2026-10-08T20:00:00Z","v":9063,"vw":45.38},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-09T13:30:00Z","v":100,"vw":45.56},{"c":45.255,"h":45.255,"l":45.255,"n":1,"o":45.255,"t":"2026-10-09T13:45:00Z","v":100,"vw":45.255},{"c":44.71,"h":44.71,"l":44.71,"n":16,"o":44.71,"t":"2026-10-09T16:30:00Z","v":459,"vw":44.71},{"c":44.6,"h":44.675,"l":44.48,"n":20,"o":44.54,"t":"2026-10-09T17:15:00Z","v":863,"vw":44.562727},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-09T19:15:00Z","v":143,"vw":44.55},{"c":44.79,"h":44.82,"l":44.75,"n":85,"o":44.82,"t":"2026-10-09T19:45:00Z","v":2097,"vw":44.783604},{"c":44.82,"h":44.82,"l":44.82,"n":5,"o":44.82,"t":"2026-10-09T20:00:00Z","v":6693,"vw":44.82},{"c":45.09,"h":45.09,"l":44.75,"n":114,"o":44.81,"t":"2026-10-12T13:30:00Z","v":1475,"vw":44.860913},{"c":44.36,"h":45,"l":44.36,"n":190,"o":44.85,"t":"2026-10-12T14:00:00Z","v":1857,"vw":44.521429},{"c":45.08,"h":45.25,"l":45,"n":112,"o":45.25,"t":"2026-10-12T14:15:00Z","v":1027,"vw":45.092},{"c":44.87,"h":45,"l":44.87,"n":14,"o":45,"t":"2026-10-12T14:45:00Z","v":234,"vw":44.935},{"c":45.525,"h":45.525,"l":45.2001,"n":14,"o":45.2001,"t":"2026-10-12T17:15:00Z","v":710,"vw":45.378127},{"c":45.52,"h":45.52,"l":45.42,"n":84,"o":45.48,"t":"2026-10-12T18:00:00Z","v":2867,"vw":45.482667},{"c":45.475,"h":45.475,"l":45.475,"n":3,"o":45.475,"t":"2026-10-12T18:15:00Z","v":119,"vw":45.475},{"c":45.45,"h":45.67,"l":45.43,"n":15,"o":45.67,"t":"2026-10-12T18:30:00Z","v":786,"vw":45.556641},{"c":45.44,"h":45.44,"l":45.12,"n":15,"o":45.12,"t":"2026-10-12T19:00:00Z","v":574,"vw":45.237216},{"c":45.28,"h":45.5,"l":45.24,"n":297,"o":45.45,"t":"2026-10-12T19:45:00Z","v":3801,"vw":45.328333},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-10-12T20:00:00Z","v":8265,"vw":45.27},{"c":45.39,"h":45.39,"l":45.39,"n":16,"o":45.39,"t":"2026-10-13T13:30:00Z","v":247,"vw":45.39},{"c":44.7935,"h":44.81,"l":44.75,"n":5,"o":44.75,"t":"2026-10-13T14:30:00Z","v":511,"vw":44.791437},{"c":44.99,"h":44.99,"l":44.99,"n":5,"o":44.99,"t":"2026-10-13T15:45:00Z","v":151,"vw":44.99},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-13T16:00:00Z","v":100,"vw":44.78},{"c":45.16,"h":45.265,"l":45.12,"n":12,"o":45.12,"t":"2026-10-13T18:15:00Z","v":510,"vw":45.181667},{"c":45.14,"h":45.145,"l":45.02,"n":28,"o":45.02,"t":"2026-10-13T19:00:00Z","v":2427,"vw":45.095059},{"c":45.135,"h":45.135,"l":45.135,"n":3,"o":45.135,"t":"2026-10-13T19:15:00Z","v":177,"vw":45.135},{"c":45.3,"h":45.3,"l":45.245,"n":77,"o":45.28,"t":"2026-10-13T19:30:00Z","v":1892,"vw":45.275},{"c":45.17,"h":45.38,"l":45.17,"n":35,"o":45.38,"t":"2026-10-13T19:45:00Z","v":864,"vw":45.304092},{"c":45.17,"h":45.17,"l":45.17,"n":4,"o":45.17,"t":"2026-10-13T20:00:00Z","v":5615,"vw":45.17},{"c":44.9,"h":44.9,"l":44.69,"n":7,"o":44.69,"t":"2026-10-14T13:30:00Z","v":251,"vw":44.78292},{"c":44.85,"h":44.85,"l":44.48,"n":131,"o":44.58,"t":"2026-10-14T13:45:00Z","v":4403,"vw":44.690667},{"c":45.1,"h":45.1,"l":45.09,"n":120,"o":45.1,"t":"2026-10-14T14:45:00Z","v":1845,"vw":45.096007},{"c":45.1,"h":45.21,"l":45.1,"n":82,"o":45.21,"t":"2026-10-14T15:00:00Z","v":1363,"vw":45.181177},{"c":45.33,"h":45.33,"l":45.33,"n":17,"o":45.33,"t":"2026-10-14T15:30:00Z","v":539,"vw":45.33},{"c":45.0062,"h":45.18,"l":45.0062,"n":34,"o":45.13,"t":"2026-10-14T16:15:00Z","v":1192,"vw":45.117648},{"c":45.03,"h":45.03,"l":45.01,"n":23,"o":45.01,"t":"2026-10-14T17:00:00Z","v":625,"vw":45.02},{"c":45.025,"h":45.045,"l":45.025,"n":21,"o":45.03,"t":"2026-10-14T17:15:00Z","v":373,"vw":45.032622},{"c":44.895,"h":44.94,"l":44.895,"n":9,"o":44.94,"t":"2026-10-14T17:30:00Z","v":339,"vw":44.91},{"c":44.84,"h":44.84,"l":44.84,"n":14,"o":44.84,"t":"2026-10-14T17:45:00Z","v":544,"vw":44.84},{"c":44.97,"h":44.98,"l":44.97,"n":26,"o":44.98,"t":"2026-10-14T18:15:00Z","v":593,"vw":44.9725},{"c":45.03,"h":45.03,"l":45.03,"n":7,"o":45.03,"t":"2026-10-14T18:45:00Z","v":226,"vw":45.03},{"c":44.845,"h":44.845,"l":44.845,"n":9,"o":44.845,"t":"2026-10-14T19:00:00Z","v":637,"vw":44.845},{"c":44.75,"h":44.75,"l":44.75,"n":8,"o":44.75,"t":"2026-10-14T19:15:00Z","v":170,"vw":44.75},{"c":44.51,"h":44.7,"l":44.51,"n":6,"o":44.7,"t":"2026-10-14T19:30:00Z","v":229,"vw":44.605},{"c":44.97,"h":44.97,"l":44.625,"n":267,"o":44.625,"t":"2026-10-14T19:45:00Z","v":5769,"vw":44.895795},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-14T20:00:00Z","v":10439,"vw":45},{"c":45.495,"h":45.5,"l":45.04,"n":15,"o":45.04,"t":"2026-10-15T13:30:00Z","v":784,"vw":45.198854},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-15T14:00:00Z","v":100,"vw":45.09},{"c":45.79,"h":45.79,"l":45.45,"n":4,"o":45.45,"t":"2026-10-15T14:15:00Z","v":212,"vw":45.612679},{"c":45.8,"h":45.8,"l":45.78,"n":18,"o":45.78,"t":"2026-10-15T14:30:00Z","v":631,"vw":45.788166},{"c":45.21,"h":45.21,"l":45.21,"n":6,"o":45.21,"t":"2026-10-15T17:15:00Z","v":120,"vw":45.21},{"c":45.23,"h":45.24,"l":45.22,"n":16,"o":45.22,"t":"2026-10-15T17:30:00Z","v":402,"vw":45.23},{"c":45.295,"h":45.295,"l":45.285,"n":3,"o":45.285,"t":"2026-10-15T17:45:00Z","v":265,"vw":45.289255},{"c":45.3,"h":45.3,"l":45.3,"n":10,"o":45.3,"t":"2026-10-15T18:00:00Z","v":344,"vw":45.3},{"c":45.195,"h":45.3,"l":45.195,"n":4,"o":45.3,"t":"2026-10-15T19:30:00Z","v":210,"vw":45.2475},{"c":45.28,"h":45.31,"l":45.19,"n":158,"o":45.31,"t":"2026-10-15T19:45:00Z","v":2419,"vw":45.243361},{"c":45.38,"h":45.38,"l":45.38,"n":6,"o":45.38,"t":"2026-10-15T20:00:00Z","v":6575,"vw":45.38},{"c":45.57,"h":45.57,"l":45.46,"n":14,"o":45.46,"t":"2026-10-16T13:30:00Z","v":787,"vw":45.474865},{"c":45.64,"h":45.64,"l":45.64,"n":8,"o":45.64,"t":"2026-10-16T14:00:00Z","v":329,"vw":45.64},{"c":45.8,"h":45.8,"l":45.77,"n":21,"o":45.77,"t":"2026-10-16T14:15:00Z","v":557,"vw":45.785},{"c":45.79,"h":46,"l":45.79,"n":40,"o":45.89,"t":"2026-10-16T14:45:00Z","v":2047,"vw":45.914911},{"c":45.8,"h":45.8,"l":45.8,"n":4,"o":45.8,"t":"2026-10-16T15:00:00Z","v":156,"vw":45.8},{"c":45.84,"h":45.84,"l":45.83,"n":17,"o":45.83,"t":"2026-10-16T15:30:00Z","v":501,"vw":45.836667},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-16T15:45:00Z","v":100,"vw":45.92},{"c":45.65,"h":45.65,"l":45.56,"n":112,"o":45.57,"t":"2026-10-16T16:00:00Z","v":980,"vw":45.6075},{"c":45.62,"h":45.62,"l":45.43,"n":46,"o":45.44,"t":"2026-10-16T16:45:00Z","v":1345,"vw":45.52875},{"c":45.68,"h":45.68,"l":45.68,"n":23,"o":45.68,"t":"2026-10-16T17:15:00Z","v":244,"vw":45.68},{"c":45.625,"h":45.625,"l":45.38,"n":18,"o":45.38,"t":"2026-10-16T17:30:00Z","v":459,"vw":45.450809},{"c":45.44,"h":45.59,"l":45.44,"n":44,"o":45.59,"t":"2026-10-16T18:15:00Z","v":1228,"vw":45.536333},{"c":45.75,"h":45.75,"l":45.75,"n":6,"o":45.75,"t":"2026-10-16T18:45:00Z","v":239,"vw":45.75},{"c":45.53,"h":45.54,"l":45.52,"n":89,"o":45.54,"t":"2026-10-16T19:00:00Z","v":797,"vw":45.53},{"c":45.65,"h":45.65,"l":45.53,"n":36,"o":45.53,"t":"2026-10-16T19:15:00Z","v":1098,"vw":45.577619},{"c":45.65,"h":45.69,"l":45.64,"n":25,"o":45.69,"t":"2026-10-16T19:30:00Z","v":562,"vw":45.66},{"c":45.69,"h":45.69,"l":45.55,"n":49,"o":45.55,"t":"2026-10-16T19:45:00Z","v":1156,"vw":45.641667},{"c":45.54,"h":45.54,"l":45.54,"n":9,"o":45.54,"t":"2026-10-16T20:00:00Z","v":6090,"vw":45.54},{"c":45.58,"h":45.75,"l":45.1,"n":48,"o":45.6,"t":"2026-10-19T13:30:00Z","v":1294,"vw":45.440131},{"c":45.7,"h":45.74,"l":45.34,"n":165,"o":45.5,"t":"2026-10-19T13:45:00Z","v":6965,"vw":45.515855},{"c":45.53,"h":45.53,"l":45.53,"n":3,"o":45.53,"t":"2026-10-19T14:00:00Z","v":107,"vw":45.53},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-19T15:15:00Z","v":100,"vw":45.9},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-19T15:30:00Z","v":200,"vw":45.59},{"c":45.54,"h":45.54,"l":45.54,"n":8,"o":45.54,"t":"2026-10-19T16:00:00Z","v":174,"vw":45.54},{"c":45.56,"h":45.56,"l":45.56,"n":15,"o":45.56,"t":"2026-10-19T16:15:00Z","v":260,"vw":45.56},{"c":45.6,"h":45.6,"l":45.6,"n":8,"o":45.6,"t":"2026-10-19T17:00:00Z","v":143,"vw":45.6},{"c":45.55,"h":45.55,"l":45.55,"n":17,"o":45.55,"t":"2026-10-19T17:30:00Z","v":319,"vw":45.55},{"c":45.52,"h":45.52,"l":45.52,"n":6,"o":45.52,"t":"2026-10-19T17:45:00Z","v":169,"vw":45.52},{"c":45.665,"h":45.665,"l":45.665,"n":54,"o":45.665,"t":"2026-10-19T19:15:00Z","v":289,"vw":45.665},{"c":45.375,"h":45.55,"l":45.375,"n":37,"o":45.375,"t":"2026-10-19T19:30:00Z","v":986,"vw":45.452},{"c":45.44,"h":45.56,"l":45.37,"n":134,"o":45.395,"t":"2026-10-19T19:45:00Z","v":3199,"vw":45.42676},{"c":45.39,"h":45.39,"l":45.39,"n":4,"o":45.39,"t":"2026-10-19T20:00:00Z","v":7919,"vw":45.39},{"c":44,"h":45.23,"l":44,"n":17,"o":45.23,"t":"2026-10-20T13:30:00Z","v":592,"vw":44.377301},{"c":46.15,"h":46.15,"l":46.15,"n":111,"o":46.15,"t":"2026-10-20T13:45:00Z","v":786,"vw":46.15},{"c":46.17,"h":46.17,"l":46.17,"n":21,"o":46.17,"t":"2026-10-20T14:00:00Z","v":424,"vw":46.17},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-20T14:15:00Z","v":100,"vw":45.66},{"c":46.23,"h":46.24,"l":46.23,"n":7,"o":46.24,"t":"2026-10-20T14:30:00Z","v":407,"vw":46.232865},{"c":45.98,"h":45.98,"l":45.86,"n":17,"o":45.86,"t":"2026-10-20T15:30:00Z","v":538,"vw":45.937295},{"c":46.18,"h":46.18,"l":46.06,"n":24,"o":46.06,"t":"2026-10-20T15:45:00Z","v":949,"vw":46.094615},{"c":45.4201,"h":46.125,"l":45.4201,"n":26,"o":46.08,"t":"2026-10-20T16:15:00Z","v":1510,"vw":45.64656},{"c":46.05,"h":46.05,"l":45.3201,"n":195,"o":45.3201,"t":"2026-10-20T16:30:00Z","v":5195,"vw":45.870385},{"c":45.95,"h":45.95,"l":45.9001,"n":6,"o":45.9001,"t":"2026-10-20T16:45:00Z","v":256,"vw":45.92505},{"c":45.96,"h":45.96,"l":45.96,"n":23,"o":45.96,"t":"2026-10-20T17:30:00Z","v":306,"vw":45.96},{"c":45.87,"h":45.95,"l":45.83,"n":53,"o":45.95,"t":"2026-10-20T18:00:00Z","v":1398,"vw":45.902},{"c":45.87,"h":45.87,"l":45.87,"n":5,"o":45.87,"t":"2026-10-20T18:15:00Z","v":193,"vw":45.87},{"c":45.74,"h":45.74,"l":45.74,"n":9,"o":45.74,"t":"2026-10-20T18:45:00Z","v":265,"vw":45.74},{"c":45.73,"h":45.785,"l":45.73,"n":29,"o":45.785,"t":"2026-10-20T19:00:00Z","v":485,"vw":45.762013},{"c":45.775,"h":45.775,"l":45.775,"n":4,"o":45.775,"t":"2026-10-20T19:30:00Z","v":114,"vw":45.775},{"c":45.78,"h":45.91,"l":45.78,"n":78,"o":45.91,"t":"2026-10-20T19:45:00Z","v":886,"vw":45.853333},{"c":45.85,"h":45.85,"l":45.85,"n":5,"o":45.85,"t":"2026-10-20T20:00:00Z","v":7262,"vw":45.85},{"c":45.54,"h":45.54,"l":44.995,"n":151,"o":45.505,"t":"2026-10-21T14:00:00Z","v":2969,"vw":45.308683},{"c":45.31,"h":45.31,"l":45.21,"n":16,"o":45.21,"t":"2026-10-21T14:45:00Z","v":487,"vw":45.273333},{"c":45.19,"h":45.32,"l":45.19,"n":12,"o":45.32,"t":"2026-10-21T15:00:00Z","v":514,"vw":45.278},{"c":45.635,"h":45.635,"l":45.635,"n":12,"o":45.635,"t":"2026-10-21T15:15:00Z","v":258,"vw":45.635},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-21T16:00:00Z","v":107,"vw":45.3},{"c":45.02,"h":45.06,"l":45.02,"n":12,"o":45.06,"t":"2026-10-21T16:15:00Z","v":635,"vw":45.045},{"c":45.3,"h":45.345,"l":45.3,"n":7,"o":45.345,"t":"2026-10-21T16:30:00Z","v":219,"vw":45.3225},{"c":45.46,"h":45.46,"l":45.25,"n":7,"o":45.25,"t":"2026-10-21T17:00:00Z","v":365,"vw":45.31},{"c":45.365,"h":45.365,"l":45.365,"n":27,"o":45.365,"t":"2026-10-21T17:30:00Z","v":310,"vw":45.365},{"c":45.22,"h":45.535,"l":45.22,"n":11,"o":45.535,"t":"2026-10-21T17:45:00Z","v":602,"vw":45.376398},{"c":45.2,"h":45.29,"l":44.9,"n":87,"o":44.9,"t":"2026-10-21T18:00:00Z","v":1103,"vw":45.149548},{"c":45.24,"h":45.25,"l":45.055,"n":68,"o":45.23,"t":"2026-10-21T18:15:00Z","v":1475,"vw":45.209445},{"c":45.25,"h":45.25,"l":45.25,"n":13,"o":45.25,"t":"2026-10-21T18:30:00Z","v":359,"vw":45.25},{"c":45.265,"h":45.265,"l":45.265,"n":2,"o":45.265,"t":"2026-10-21T18:45:00Z","v":269,"vw":45.265},{"c":45.12,"h":45.54,"l":44.915,"n":50,"o":44.915,"t":"2026-10-21T19:30:00Z","v":1898,"vw":45.353333},{"c":45.5,"h":45.5,"l":45.11,"n":137,"o":45.49,"t":"2026-10-21T19:45:00Z","v":2896,"vw":45.347013},{"c":45.59,"h":45.59,"l":45.59,"n":5,"o":45.59,"t":"2026-10-21T20:00:00Z","v":6941,"vw":45.59},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-10-22T13:30:00Z","v":143,"vw":45.6},{"c":46.44,"h":46.44,"l":46.43,"n":12,"o":46.43,"t":"2026-10-22T14:30:00Z","v":399,"vw":46.435},{"c":46.62,"h":46.62,"l":46.62,"n":17,"o":46.62,"t":"2026-10-22T15:15:00Z","v":572,"vw":46.62},{"c":46.58,"h":46.58,"l":46.4551,"n":20,"o":46.515,"t":"2026-10-22T15:30:00Z","v":1317,"vw":46.4705},{"c":46.59,"h":46.59,"l":46.59,"n":3,"o":46.59,"t":"2026-10-22T16:15:00Z","v":152,"vw":46.59},{"c":46.81,"h":46.81,"l":46.8,"n":19,"o":46.8,"t":"2026-10-22T17:15:00Z","v":641,"vw":46.806403},{"c":46.975,"h":46.975,"l":46.9,"n":53,"o":46.95,"t":"2026-10-22T18:00:00Z","v":1097,"vw":46.943641},{"c":46.975,"h":46.975,"l":46.94,"n":19,"o":46.94,"t":"2026-10-22T18:15:00Z","v":718,"vw":46.969632},{"c":46.96,"h":47.035,"l":46.88,"n":30,"o":46.88,"t":"2026-10-22T19:00:00Z","v":900,"vw":46.967961},{"c":46.885,"h":46.885,"l":46.885,"n":3,"o":46.885,"t":"2026-10-22T19:15:00Z","v":105,"vw":46.885},{"c":46.805,"h":46.805,"l":46.805,"n":6,"o":46.805,"t":"2026-10-22T19:30:00Z","v":293,"vw":46.805},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-10-22T20:00:00Z","v":6167,"vw":46.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":68.92062493539446,"iv":1.51976717826391,"gamma":0.01589043287009203,"theta":-0.11151980006653232,"vega":0.04191344943851102,"rho":0.00727161422080276,"breakevenPct":52.04649538856937},{"delta":0.3,"premium":2.45,"strike":58.94699315908415,"iv":1.1502538940285334,"gamma":0.02310193588795475,"theta":-0.09264024743211635,"vega":0.04581700403546884,"rho":0.009088718806535974,"breakevenPct":30.79887762906723},{"delta":0.35,"premium":2.45,"strike":53.98683724788101,"iv":0.9135488084920145,"gamma":0.03135309960344429,"theta":-0.07855077195872566,"vega":0.04867514636215766,"rho":0.01089922490022294,"breakevenPct":20.231864609887136},{"delta":0.4,"premium":2.45,"strike":50.95659776284563,"iv":0.7405959132953701,"gamma":0.040276240867910894,"theta":-0.06696936232863226,"vega":0.050789416881734654,"rho":0.012705438068021437,"breakevenPct":13.776305417225467},{"delta":0.45,"premium":2.4769912428477654,"strike":49.460175143044694,"iv":0.641753699662874,"gamma":0.04815743132037621,"theta":-0.05907963538729752,"vega":0.05059779605913503,"rho":0.01450457519920066,"breakevenPct":10.645859364917905},{"delta":0.5,"premium":2.516433895333127,"strike":48.67132209333746,"iv":0.5770997025523551,"gamma":0.05555795637867543,"theta":-0.05289292944684872,"vega":0.04934243771829049,"rho":0.01630044806311164,"breakevenPct":9.049331036792914},{"delta":0.55,"premium":2.555876547818489,"strike":47.88246904363023,"iv":0.5124457054418361,"gamma":0.06295848143697466,"theta":-0.04670622350639991,"vega":0.04808707937744595,"rho":0.018096320927022624,"breakevenPct":7.452802708667921},{"delta":0.6,"premium":2.5953192003038503,"strike":47.093615993922995,"iv":0.4477917083313173,"gamma":0.07035900649527387,"theta":-0.040519517565951124,"vega":0.04683172103660141,"rho":0.019892193790933602,"breakevenPct":5.856274380542931},{"delta":0.65,"premium":2.634761852789212,"strike":46.30476294421576,"iv":0.38313771122079826,"gamma":0.0777595315535731,"theta":-0.03433281162550231,"vega":0.045576362695756864,"rho":0.021688066654844587,"breakevenPct":4.259746052417938},{"delta":0.7,"premium":2.6742045052745738,"strike":45.51590989450853,"iv":0.3184837141102794,"gamma":0.0851600566118723,"theta":-0.02814610568505352,"vega":0.044321004354912326,"rho":0.02348393951875556,"breakevenPct":2.6632177242929487},{"delta":0.75,"premium":3.1042886492039035,"strike":44.55572675911659,"iv":0.2884263995891114,"gamma":0.084242218798151,"theta":-0.02346024653312789,"vega":0.041260862865947615,"rho":0.025013408668947714,"breakevenPct":1.5339058549648446},{"delta":0.8,"premium":4.272752953261429,"strike":43.271700051361066,"iv":0.32376281458654343,"gamma":0.06760123266563943,"theta":-0.021611248073959935,"vega":0.03478936825885978,"rho":0.02603932860303548,"breakevenPct":1.287714112958032},{"delta":0.85,"premium":5.441217257318952,"strike":41.98767334360555,"iv":0.35909922958397533,"gamma":0.0509602465331279,"theta":-0.019762249614791987,"vega":0.02831787365177196,"rho":0.027065248537123245,"breakevenPct":1.04152237095122},{"delta":0.9,"premium":6.609681561376477,"strike":40.70364663585003,"iv":0.3944356445814073,"gamma":0.03431926040061633,"theta":-0.017913251155624036,"vega":0.021846379044684127,"rho":0.028091168471211014,"breakevenPct":0.7953306289444076}],"put":[{"delta":0.15,"premium":2.45,"strike":30.75730442237601,"iv":1.9579095912545668,"gamma":0.009907220378451457,"theta":-0.09735477877151837,"vega":0.030371183618700493,"rho":-0.0075953217698703935,"breakevenPct":39.6947072382275},{"delta":0.2,"premium":2.45,"strike":36.445308378771315,"iv":1.392763257096247,"gamma":0.01571855782484246,"theta":-0.08624024738017771,"vega":0.036742804495833656,"rho":-0.009493635323348033,"breakevenPct":27.577101877351268},{"delta":0.25,"premium":2.45,"strike":40.184971842034145,"iv":1.0694148940304455,"gamma":0.02276665611569802,"theta":-0.07559217687761302,"vega":0.04182277232232228,"rho":-0.011399390376662004,"breakevenPct":19.610200592172674},{"delta":0.3,"premium":2.45,"strike":42.238344442093904,"iv":0.8953520772631722,"gamma":0.03146892473201763,"theta":-0.06661883927111067,"vega":0.045178730710218995,"rho":-0.013315107937823069,"breakevenPct":15.235738299757337},{"delta":0.35,"premium":2.45,"strike":44.291717042153664,"iv":0.721289260495899,"gamma":0.040171193348337235,"theta":-0.05764550166460833,"vega":0.0485346890981157,"rho":-0.015230825498984135,"breakevenPct":10.861276007342},{"delta":0.4,"premium":2.5835640178485164,"strike":45.4946815475871,"iv":0.6326710383587101,"gamma":0.045896350031052906,"theta":-0.051695931542782965,"vega":0.0493368742559598,"rho":-0.017228802864209393,"breakevenPct":8.583047444101872},{"delta":0.45,"premium":2.787458751698916,"strike":46.249847228514504,"iv":0.5890453195590604,"gamma":0.05005385086393039,"theta":-0.047338584653278615,"vega":0.0487943207433953,"rho":-0.019270095719723143,"breakevenPct":7.408631280750772},{"delta":0.5,"premium":2.991353485549315,"strike":47.00501290944191,"iv":0.5454196007594108,"gamma":0.05421135169680788,"theta":-0.04298123776377426,"vega":0.0482517672308308,"rho":-0.021311388575236893,"breakevenPct":6.234215117399671},{"delta":0.55,"premium":3.195248219399715,"strike":47.760178590369314,"iv":0.5017938819597609,"gamma":0.05836885252968537,"theta":-0.0386238908742699,"vega":0.04770921371826631,"rho":-0.023352681430750644,"breakevenPct":5.059798954048568},{"delta":0.6,"premium":3.3991429532501143,"strike":48.51534427129672,"iv":0.45816816316011133,"gamma":0.06252635336256285,"theta":-0.03426654398476556,"vega":0.04716666020570181,"rho":-0.025393974286264394,"breakevenPct":3.8853827906974674},{"delta":0.65,"premium":3.603037687100514,"strike":49.270509952224124,"iv":0.4145424443604616,"gamma":0.06668385419544035,"theta":-0.029909197095261207,"vega":0.04662410669313731,"rho":-0.027435267141778144,"breakevenPct":2.710966627346365},{"delta":0.7,"premium":3.865810920945392,"strike":50.06927465362673,"iv":0.3748994295028524,"gamma":0.07021646291768543,"theta":-0.02573048084759576,"vega":0.04594066829665853,"rho":-0.029520076037290118,"breakevenPct":1.5691015494645473},{"delta":0.75,"premium":5.801426242868786,"strike":52.106764466177665,"iv":0.4484120619396903,"gamma":0.055994784026079866,"theta":-0.026626976365118175,"vega":0.041254441727791365,"rho":-0.0328412524221636,"breakevenPct":1.3520702528570758},{"delta":0.8,"premium":7.73704156479218,"strike":54.14425427872861,"iv":0.5219246943765282,"gamma":0.041773105134474305,"theta":-0.02752347188264059,"vega":0.036568215158924194,"rho":-0.03616242880703707,"breakevenPct":1.1350389562496046},{"delta":0.85,"premium":12.202671755725195,"strike":58.68956743002545,"iv":0.6807541984732826,"gamma":0.02642849872773536,"theta":-0.030187531806615778,"vega":0.030762849872773532,"rho":-0.04148418470098649,"breakevenPct":0.9652840342985567}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":68.92062493539446,"iv":1.51976717826391,"gamma":0.01589043287009203,"theta":-0.11151980006653232,"vega":0.04191344943851102,"rho":0.00727161422080276,"breakevenPct":52.04649538856937},{"delta":0.3,"premium":2.45,"strike":58.94699315908415,"iv":1.1502538940285334,"gamma":0.02310193588795475,"theta":-0.09264024743211635,"vega":0.04581700403546884,"rho":0.009088718806535974,"breakevenPct":30.79887762906723},{"delta":0.35,"premium":2.45,"strike":53.98683724788101,"iv":0.9135488084920145,"gamma":0.03135309960344429,"theta":-0.07855077195872566,"vega":0.04867514636215766,"rho":0.01089922490022294,"breakevenPct":20.231864609887136},{"delta":0.4,"premium":2.45,"strike":50.95659776284563,"iv":0.7405959132953701,"gamma":0.040276240867910894,"theta":-0.06696936232863226,"vega":0.050789416881734654,"rho":0.012705438068021437,"breakevenPct":13.776305417225467},{"delta":0.45,"premium":2.4769912428477654,"strike":49.460175143044694,"iv":0.641753699662874,"gamma":0.04815743132037621,"theta":-0.05907963538729752,"vega":0.05059779605913503,"rho":0.01450457519920066,"breakevenPct":10.645859364917905},{"delta":0.5,"premium":2.516433895333127,"strike":48.67132209333746,"iv":0.5770997025523551,"gamma":0.05555795637867543,"theta":-0.05289292944684872,"vega":0.04934243771829049,"rho":0.01630044806311164,"breakevenPct":9.049331036792914},{"delta":0.55,"premium":2.555876547818489,"strike":47.88246904363023,"iv":0.5124457054418361,"gamma":0.06295848143697466,"theta":-0.04670622350639991,"vega":0.04808707937744595,"rho":0.018096320927022624,"breakevenPct":7.452802708667921},{"delta":0.6,"premium":2.5953192003038503,"strike":47.093615993922995,"iv":0.4477917083313173,"gamma":0.07035900649527387,"theta":-0.040519517565951124,"vega":0.04683172103660141,"rho":0.019892193790933602,"breakevenPct":5.856274380542931},{"delta":0.65,"premium":2.634761852789212,"strike":46.30476294421576,"iv":0.38313771122079826,"gamma":0.0777595315535731,"theta":-0.03433281162550231,"vega":0.045576362695756864,"rho":0.021688066654844587,"breakevenPct":4.259746052417938},{"delta":0.7,"premium":2.6742045052745738,"strike":45.51590989450853,"iv":0.3184837141102794,"gamma":0.0851600566118723,"theta":-0.02814610568505352,"vega":0.044321004354912326,"rho":0.02348393951875556,"breakevenPct":2.6632177242929487},{"delta":0.75,"premium":3.1042886492039035,"strike":44.55572675911659,"iv":0.2884263995891114,"gamma":0.084242218798151,"theta":-0.02346024653312789,"vega":0.041260862865947615,"rho":0.025013408668947714,"breakevenPct":1.5339058549648446},{"delta":0.8,"premium":4.272752953261429,"strike":43.271700051361066,"iv":0.32376281458654343,"gamma":0.06760123266563943,"theta":-0.021611248073959935,"vega":0.03478936825885978,"rho":0.02603932860303548,"breakevenPct":1.287714112958032},{"delta":0.85,"premium":5.441217257318952,"strike":41.98767334360555,"iv":0.35909922958397533,"gamma":0.0509602465331279,"theta":-0.019762249614791987,"vega":0.02831787365177196,"rho":0.027065248537123245,"breakevenPct":1.04152237095122},{"delta":0.9,"premium":6.609681561376477,"strike":40.70364663585003,"iv":0.3944356445814073,"gamma":0.03431926040061633,"theta":-0.017913251155624036,"vega":0.021846379044684127,"rho":0.028091168471211014,"breakevenPct":0.7953306289444076}],"put":[{"delta":0.15,"premium":2.45,"strike":30.75730442237601,"iv":1.9579095912545668,"gamma":0.009907220378451457,"theta":-0.09735477877151837,"vega":0.030371183618700493,"rho":-0.0075953217698703935,"breakevenPct":39.6947072382275},{"delta":0.2,"premium":2.45,"strike":36.445308378771315,"iv":1.392763257096247,"gamma":0.01571855782484246,"theta":-0.08624024738017771,"vega":0.036742804495833656,"rho":-0.009493635323348033,"breakevenPct":27.577101877351268},{"delta":0.25,"premium":2.45,"strike":40.184971842034145,"iv":1.0694148940304455,"gamma":0.02276665611569802,"theta":-0.07559217687761302,"vega":0.04182277232232228,"rho":-0.011399390376662004,"breakevenPct":19.610200592172674},{"delta":0.3,"premium":2.45,"strike":42.238344442093904,"iv":0.8953520772631722,"gamma":0.03146892473201763,"theta":-0.06661883927111067,"vega":0.045178730710218995,"rho":-0.013315107937823069,"breakevenPct":15.235738299757337},{"delta":0.35,"premium":2.45,"strike":44.291717042153664,"iv":0.721289260495899,"gamma":0.040171193348337235,"theta":-0.05764550166460833,"vega":0.0485346890981157,"rho":-0.015230825498984135,"breakevenPct":10.861276007342},{"delta":0.4,"premium":2.5835640178485164,"strike":45.4946815475871,"iv":0.6326710383587101,"gamma":0.045896350031052906,"theta":-0.051695931542782965,"vega":0.0493368742559598,"rho":-0.017228802864209393,"breakevenPct":8.583047444101872},{"delta":0.45,"premium":2.787458751698916,"strike":46.249847228514504,"iv":0.5890453195590604,"gamma":0.05005385086393039,"theta":-0.047338584653278615,"vega":0.0487943207433953,"rho":-0.019270095719723143,"breakevenPct":7.408631280750772},{"delta":0.5,"premium":2.991353485549315,"strike":47.00501290944191,"iv":0.5454196007594108,"gamma":0.05421135169680788,"theta":-0.04298123776377426,"vega":0.0482517672308308,"rho":-0.021311388575236893,"breakevenPct":6.234215117399671},{"delta":0.55,"premium":3.195248219399715,"strike":47.760178590369314,"iv":0.5017938819597609,"gamma":0.05836885252968537,"theta":-0.0386238908742699,"vega":0.04770921371826631,"rho":-0.023352681430750644,"breakevenPct":5.059798954048568},{"delta":0.6,"premium":3.3991429532501143,"strike":48.51534427129672,"iv":0.45816816316011133,"gamma":0.06252635336256285,"theta":-0.03426654398476556,"vega":0.04716666020570181,"rho":-0.025393974286264394,"breakevenPct":3.8853827906974674},{"delta":0.65,"premium":3.603037687100514,"strike":49.270509952224124,"iv":0.4145424443604616,"gamma":0.06668385419544035,"theta":-0.029909197095261207,"vega":0.04662410669313731,"rho":-0.027435267141778144,"breakevenPct":2.710966627346365},{"delta":0.7,"premium":3.865810920945392,"strike":50.06927465362673,"iv":0.3748994295028524,"gamma":0.07021646291768543,"theta":-0.02573048084759576,"vega":0.04594066829665853,"rho":-0.029520076037290118,"breakevenPct":1.5691015494645473},{"delta":0.75,"premium":5.801426242868786,"strike":52.106764466177665,"iv":0.4484120619396903,"gamma":0.055994784026079866,"theta":-0.026626976365118175,"vega":0.041254441727791365,"rho":-0.0328412524221636,"breakevenPct":1.3520702528570758},{"delta":0.8,"premium":7.73704156479218,"strike":54.14425427872861,"iv":0.5219246943765282,"gamma":0.041773105134474305,"theta":-0.02752347188264059,"vega":0.036568215158924194,"rho":-0.03616242880703707,"breakevenPct":1.1350389562496046},{"delta":0.85,"premium":12.202671755725195,"strike":58.68956743002545,"iv":0.6807541984732826,"gamma":0.02642849872773536,"theta":-0.030187531806615778,"vega":0.030762849872773532,"rho":-0.04148418470098649,"breakevenPct":0.9652840342985567}]}},"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"}}