{"symbol":"FDIG","url":"https://intraalpha.com/companies/FDIG","capturedAt":"2026-10-22T23:52:15.250Z","state":"ready","quote":{"symbol":"FDIG","last_price":35.6789,"prev_close":37.1929,"regular_close":35.6789,"change":-1.514,"change_pct":-4.0707,"regular_change":-1.514,"regular_change_pct":-4.0707,"extended_change":0,"extended_change_pct":0,"bid":30.01,"ask":41,"bid_size":100,"ask_size":500,"volume":58800,"vwap":35.468769,"open":36.16,"high":36.49,"low":35.34,"close":35.6789,"trade_count":721,"last_trade_at":"2026-10-22T20:00:00.827779297Z","last_quote_at":"2026-10-22T20:45:09.755807759Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:04.342304142-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":253100000,"net_expense_ratio":0.0039,"portfolio_turnover":0.59,"dividend_yield":-0.0001,"inception_date":"2022-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:14.395375+00:00"},"optionObservedAt":"2026-10-22T19:59:53.316Z","bars":[{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-15T12:50:00Z","v":408,"vw":37},{"c":35.7801,"h":36.13,"l":35.7801,"n":44,"o":36.13,"t":"2026-10-15T13:30:00Z","v":2402,"vw":36.086259},{"c":35.845,"h":35.8753,"l":35.78,"n":15,"o":35.78,"t":"2026-10-15T13:35:00Z","v":1032,"vw":35.842414},{"c":35.875,"h":35.875,"l":35.875,"n":3,"o":35.875,"t":"2026-10-15T13:40:00Z","v":697,"vw":35.875},{"c":35.99,"h":35.99,"l":35.95,"n":9,"o":35.95,"t":"2026-10-15T13:45:00Z","v":627,"vw":35.975157},{"c":35.53,"h":35.9,"l":35.53,"n":24,"o":35.9,"t":"2026-10-15T13:50:00Z","v":2723,"vw":35.579733},{"c":35.585,"h":35.585,"l":35.53,"n":6,"o":35.53,"t":"2026-10-15T13:55:00Z","v":460,"vw":35.566868},{"c":35.97,"h":35.97,"l":35.72,"n":27,"o":35.74,"t":"2026-10-15T14:00:00Z","v":2895,"vw":35.771605},{"c":35.82,"h":36,"l":35.82,"n":20,"o":36,"t":"2026-10-15T14:10:00Z","v":1764,"vw":35.924838},{"c":35.97,"h":36,"l":35.88,"n":17,"o":36,"t":"2026-10-15T14:15:00Z","v":953,"vw":35.977941},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-15T14:20:00Z","v":245,"vw":35.9},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-15T14:25:00Z","v":395,"vw":35.83},{"c":35.96,"h":35.96,"l":35.96,"n":7,"o":35.96,"t":"2026-10-15T14:30:00Z","v":817,"vw":35.96},{"c":36.49,"h":36.51,"l":36.41,"n":8,"o":36.41,"t":"2026-10-15T14:45:00Z","v":801,"vw":36.458438},{"c":36.64,"h":36.64,"l":36.56,"n":2,"o":36.56,"t":"2026-10-15T14:55:00Z","v":636,"vw":36.622893},{"c":36.71,"h":36.71,"l":36.65,"n":14,"o":36.66,"t":"2026-10-15T15:00:00Z","v":887,"vw":36.68038},{"c":36.938,"h":36.938,"l":36.938,"n":2,"o":36.938,"t":"2026-10-15T15:05:00Z","v":528,"vw":36.938},{"c":36.99,"h":36.99,"l":36.99,"n":2,"o":36.99,"t":"2026-10-15T15:10:00Z","v":150,"vw":36.99},{"c":37.1576,"h":37.1576,"l":37.1576,"n":3,"o":37.1576,"t":"2026-10-15T15:15:00Z","v":452,"vw":37.1576},{"c":37.03,"h":37.03,"l":37.03,"n":2,"o":37.03,"t":"2026-10-15T15:20:00Z","v":135,"vw":37.03},{"c":36.93,"h":36.93,"l":36.93,"n":3,"o":36.93,"t":"2026-10-15T15:25:00Z","v":235,"vw":36.93},{"c":36.94,"h":36.95,"l":36.94,"n":3,"o":36.95,"t":"2026-10-15T15:35:00Z","v":462,"vw":36.942198},{"c":37.05,"h":37.05,"l":37.05,"n":4,"o":37.05,"t":"2026-10-15T15:40:00Z","v":307,"vw":37.05},{"c":36.86,"h":36.86,"l":36.86,"n":2,"o":36.86,"t":"2026-10-15T16:05:00Z","v":136,"vw":36.86},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-15T16:10:00Z","v":137,"vw":36.8},{"c":36.6501,"h":36.6501,"l":36.6501,"n":4,"o":36.6501,"t":"2026-10-15T16:25:00Z","v":339,"vw":36.6501},{"c":36.8899,"h":36.8899,"l":36.78,"n":4,"o":36.78,"t":"2026-10-15T16:35:00Z","v":298,"vw":36.843134},{"c":36.9007,"h":36.93,"l":36.9007,"n":6,"o":36.93,"t":"2026-10-15T16:55:00Z","v":531,"vw":36.9111},{"c":36.995,"h":36.995,"l":36.98,"n":5,"o":36.98,"t":"2026-10-15T17:00:00Z","v":340,"vw":36.989361},{"c":37.17,"h":37.17,"l":37.17,"n":5,"o":37.17,"t":"2026-10-15T17:05:00Z","v":270,"vw":37.17},{"c":37.1368,"h":37.1368,"l":37.1368,"n":1,"o":37.1368,"t":"2026-10-15T17:10:00Z","v":700,"vw":37.1368},{"c":37.3,"h":37.3,"l":37.23,"n":3,"o":37.23,"t":"2026-10-15T17:30:00Z","v":221,"vw":37.265},{"c":37.55,"h":37.55,"l":37.55,"n":4,"o":37.55,"t":"2026-10-15T17:40:00Z","v":122,"vw":37.55},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-15T17:45:00Z","v":100,"vw":37.55},{"c":37.55,"h":37.55,"l":37.55,"n":140,"o":37.55,"t":"2026-10-15T17:50:00Z","v":506,"vw":37.55},{"c":37.43,"h":37.43,"l":37.43,"n":2,"o":37.43,"t":"2026-10-15T17:55:00Z","v":501,"vw":37.43},{"c":37.54,"h":37.56,"l":37.53,"n":6,"o":37.53,"t":"2026-10-15T18:30:00Z","v":363,"vw":37.542101},{"c":37.81,"h":37.81,"l":37.73,"n":5,"o":37.73,"t":"2026-10-15T19:00:00Z","v":203,"vw":37.77},{"c":37.863,"h":37.863,"l":37.863,"n":1,"o":37.863,"t":"2026-10-15T19:05:00Z","v":295,"vw":37.863},{"c":38.08,"h":38.08,"l":37.95,"n":16,"o":37.97,"t":"2026-10-15T19:15:00Z","v":813,"vw":38.035},{"c":38.035,"h":38.035,"l":38.035,"n":3,"o":38.035,"t":"2026-10-15T19:25:00Z","v":102,"vw":38.035},{"c":38.025,"h":38.025,"l":38.025,"n":2,"o":38.025,"t":"2026-10-15T19:35:00Z","v":132,"vw":38.025},{"c":38.125,"h":38.125,"l":38.05,"n":4,"o":38.05,"t":"2026-10-15T19:40:00Z","v":293,"vw":38.0875},{"c":38.22,"h":38.22,"l":38.22,"n":4,"o":38.22,"t":"2026-10-15T19:50:00Z","v":46388,"vw":38.22},{"c":38.06,"h":38.06,"l":38.06,"n":4,"o":38.06,"t":"2026-10-15T19:55:00Z","v":220,"vw":38.06},{"c":38.01,"h":38.01,"l":38.01,"n":5,"o":38.01,"t":"2026-10-16T13:30:00Z","v":433,"vw":38.01},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-16T13:40:00Z","v":100,"vw":37.8},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-16T13:50:00Z","v":100,"vw":37.81},{"c":37.73,"h":37.73,"l":37.4701,"n":10,"o":37.4701,"t":"2026-10-16T14:10:00Z","v":477,"vw":37.608713},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-16T14:15:00Z","v":310,"vw":37.7},{"c":37.705,"h":37.705,"l":37.705,"n":1,"o":37.705,"t":"2026-10-16T14:25:00Z","v":100,"vw":37.705},{"c":37.7,"h":37.7,"l":37.7,"n":7,"o":37.7,"t":"2026-10-16T14:40:00Z","v":509,"vw":37.7},{"c":37.64,"h":37.64,"l":37.64,"n":4,"o":37.64,"t":"2026-10-16T14:45:00Z","v":607,"vw":37.64},{"c":37.235,"h":37.33,"l":37.22,"n":13,"o":37.22,"t":"2026-10-16T15:00:00Z","v":2412,"vw":37.253333},{"c":37.03,"h":37.2845,"l":37.03,"n":42,"o":37.28,"t":"2026-10-16T15:05:00Z","v":4979,"vw":37.192635},{"c":37.195,"h":37.195,"l":37.195,"n":1,"o":37.195,"t":"2026-10-16T15:40:00Z","v":125,"vw":37.195},{"c":36.95,"h":36.95,"l":36.95,"n":3,"o":36.95,"t":"2026-10-16T15:50:00Z","v":112,"vw":36.95},{"c":36.82,"h":36.82,"l":36.72,"n":4,"o":36.72,"t":"2026-10-16T16:05:00Z","v":251,"vw":36.77},{"c":36.7694,"h":36.7694,"l":36.7694,"n":4,"o":36.7694,"t":"2026-10-16T16:10:00Z","v":140,"vw":36.7694},{"c":36.83,"h":36.83,"l":36.82,"n":3,"o":36.82,"t":"2026-10-16T16:15:00Z","v":211,"vw":36.825},{"c":36.8225,"h":36.8225,"l":36.8225,"n":1,"o":36.8225,"t":"2026-10-16T16:20:00Z","v":100,"vw":36.8225},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-10-16T16:40:00Z","v":327,"vw":36.7},{"c":36.71,"h":36.71,"l":36.615,"n":2,"o":36.615,"t":"2026-10-16T16:50:00Z","v":267,"vw":36.650581},{"c":36.5,"h":36.5,"l":36.5,"n":9,"o":36.5,"t":"2026-10-16T17:00:00Z","v":320,"vw":36.5},{"c":36.4,"h":36.52,"l":36.4,"n":5,"o":36.52,"t":"2026-10-16T17:05:00Z","v":1259,"vw":36.480232},{"c":36.23,"h":36.23,"l":36.225,"n":3,"o":36.225,"t":"2026-10-16T17:20:00Z","v":310,"vw":36.226923},{"c":36.32,"h":36.329,"l":36.32,"n":7,"o":36.329,"t":"2026-10-16T17:25:00Z","v":501,"vw":36.32225},{"c":36.28,"h":36.28,"l":36.28,"n":3,"o":36.28,"t":"2026-10-16T17:35:00Z","v":166,"vw":36.28},{"c":36.455,"h":36.455,"l":36.455,"n":2,"o":36.455,"t":"2026-10-16T17:40:00Z","v":165,"vw":36.455},{"c":36.41,"h":36.41,"l":36.41,"n":4,"o":36.41,"t":"2026-10-16T17:50:00Z","v":184,"vw":36.41},{"c":36.245,"h":36.245,"l":36.245,"n":3,"o":36.245,"t":"2026-10-16T17:55:00Z","v":102,"vw":36.245},{"c":36.23,"h":36.23,"l":36.23,"n":5,"o":36.23,"t":"2026-10-16T18:05:00Z","v":241,"vw":36.23},{"c":36.22,"h":36.22,"l":35.98,"n":10,"o":36.17,"t":"2026-10-16T18:25:00Z","v":2917,"vw":36.018679},{"c":36.1,"h":36.1,"l":36.1,"n":2,"o":36.1,"t":"2026-10-16T18:30:00Z","v":220,"vw":36.1},{"c":35.94,"h":36.1,"l":35.94,"n":16,"o":36.1,"t":"2026-10-16T18:40:00Z","v":591,"vw":35.979501},{"c":36.069,"h":36.069,"l":36.069,"n":5,"o":36.069,"t":"2026-10-16T18:45:00Z","v":2912,"vw":36.069},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-16T18:50:00Z","v":101,"vw":35.94},{"c":35.68,"h":35.68,"l":35.68,"n":6,"o":35.68,"t":"2026-10-16T19:05:00Z","v":268,"vw":35.68},{"c":35.87,"h":35.87,"l":35.83,"n":13,"o":35.83,"t":"2026-10-16T19:10:00Z","v":422,"vw":35.85},{"c":36.14,"h":36.14,"l":36.14,"n":4,"o":36.14,"t":"2026-10-16T19:20:00Z","v":741,"vw":36.14},{"c":35.92,"h":35.92,"l":35.92,"n":2,"o":35.92,"t":"2026-10-16T19:25:00Z","v":203,"vw":35.92},{"c":36.07,"h":36.07,"l":35.871,"n":10,"o":35.92,"t":"2026-10-16T19:30:00Z","v":3952,"vw":36.039119},{"c":35.87,"h":35.88,"l":35.87,"n":14,"o":35.88,"t":"2026-10-16T19:40:00Z","v":325,"vw":35.874237},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-16T19:50:00Z","v":109,"vw":35.9},{"c":36.07,"h":36.07,"l":36.07,"n":7,"o":36.07,"t":"2026-10-16T19:55:00Z","v":226,"vw":36.07},{"c":36.75,"h":36.75,"l":36.75,"n":19,"o":36.75,"t":"2026-10-19T13:30:00Z","v":2171,"vw":36.75},{"c":36.49,"h":36.49,"l":36.49,"n":2,"o":36.49,"t":"2026-10-19T13:45:00Z","v":393,"vw":36.49},{"c":36.32,"h":36.32,"l":36.32,"n":3,"o":36.32,"t":"2026-10-19T14:00:00Z","v":142,"vw":36.32},{"c":36.36,"h":36.36,"l":36.36,"n":5,"o":36.36,"t":"2026-10-19T14:10:00Z","v":117,"vw":36.36},{"c":36.45,"h":36.45,"l":36.45,"n":5,"o":36.45,"t":"2026-10-19T14:15:00Z","v":119,"vw":36.45},{"c":36.28,"h":36.28,"l":36.28,"n":6,"o":36.28,"t":"2026-10-19T14:25:00Z","v":146,"vw":36.28},{"c":36.2001,"h":36.425,"l":36.2001,"n":3,"o":36.425,"t":"2026-10-19T14:30:00Z","v":2446,"vw":36.374409},{"c":36.46,"h":36.46,"l":36.29,"n":8,"o":36.29,"t":"2026-10-19T14:35:00Z","v":1033,"vw":36.376975},{"c":36.435,"h":36.435,"l":36.41,"n":4,"o":36.41,"t":"2026-10-19T14:40:00Z","v":957,"vw":36.421032},{"c":36.39,"h":36.52,"l":36.39,"n":14,"o":36.52,"t":"2026-10-19T14:45:00Z","v":5154,"vw":36.427338},{"c":36.4,"h":36.42,"l":36.4,"n":10,"o":36.42,"t":"2026-10-19T14:50:00Z","v":1274,"vw":36.409091},{"c":36.53,"h":36.53,"l":36.53,"n":1,"o":36.53,"t":"2026-10-19T15:00:00Z","v":200,"vw":36.53},{"c":36.52,"h":36.52,"l":36.52,"n":6,"o":36.52,"t":"2026-10-19T15:10:00Z","v":177,"vw":36.52},{"c":36.62,"h":36.6201,"l":36.62,"n":2,"o":36.6201,"t":"2026-10-19T15:35:00Z","v":740,"vw":36.620014},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-19T15:40:00Z","v":100,"vw":36.6},{"c":36.5585,"h":36.5585,"l":36.47,"n":2,"o":36.47,"t":"2026-10-19T15:50:00Z","v":200,"vw":36.51425},{"c":36.4499,"h":36.4499,"l":36.4499,"n":1,"o":36.4499,"t":"2026-10-19T16:45:00Z","v":414,"vw":36.4499},{"c":36.1301,"h":36.1301,"l":36.1301,"n":2,"o":36.1301,"t":"2026-10-19T17:15:00Z","v":106,"vw":36.1301},{"c":36.19,"h":36.19,"l":36.19,"n":3,"o":36.19,"t":"2026-10-19T17:25:00Z","v":146,"vw":36.19},{"c":36.1419,"h":36.1419,"l":36.1419,"n":1,"o":36.1419,"t":"2026-10-19T18:05:00Z","v":150,"vw":36.1419},{"c":36.075,"h":36.075,"l":36.075,"n":1,"o":36.075,"t":"2026-10-19T18:10:00Z","v":228,"vw":36.075},{"c":36.075,"h":36.075,"l":36.075,"n":1,"o":36.075,"t":"2026-10-19T18:15:00Z","v":120,"vw":36.075},{"c":36.08,"h":36.08,"l":36.08,"n":10,"o":36.08,"t":"2026-10-19T18:20:00Z","v":280,"vw":36.08},{"c":35.905,"h":35.91,"l":35.905,"n":5,"o":35.91,"t":"2026-10-19T18:30:00Z","v":1705,"vw":35.909407},{"c":36.12,"h":36.12,"l":36.03,"n":7,"o":36.03,"t":"2026-10-19T18:45:00Z","v":394,"vw":36.076667},{"c":36.105,"h":36.105,"l":36.105,"n":3,"o":36.105,"t":"2026-10-19T19:00:00Z","v":518,"vw":36.105},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-10-19T19:05:00Z","v":116,"vw":36.1},{"c":36.25,"h":36.25,"l":36.17,"n":13,"o":36.17,"t":"2026-10-19T19:20:00Z","v":962,"vw":36.207422},{"c":36.235,"h":36.34,"l":36.235,"n":7,"o":36.34,"t":"2026-10-19T19:25:00Z","v":651,"vw":36.2775},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-10-19T19:35:00Z","v":200,"vw":36.37},{"c":36.15,"h":36.255,"l":36.15,"n":5,"o":36.255,"t":"2026-10-19T19:40:00Z","v":430,"vw":36.200902},{"c":36.115,"h":36.115,"l":36.085,"n":5,"o":36.085,"t":"2026-10-19T19:50:00Z","v":269,"vw":36.097766},{"c":36.09,"h":36.09,"l":36.09,"n":16,"o":36.09,"t":"2026-10-19T19:55:00Z","v":629,"vw":36.09},{"c":35.595,"h":35.79,"l":35.595,"n":30,"o":35.79,"t":"2026-10-20T13:30:00Z","v":1348,"vw":35.707789},{"c":35.94,"h":35.94,"l":35.94,"n":3,"o":35.94,"t":"2026-10-20T13:55:00Z","v":141,"vw":35.94},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-20T14:00:00Z","v":160,"vw":36.31},{"c":36.21,"h":36.21,"l":36.21,"n":3,"o":36.21,"t":"2026-10-20T14:05:00Z","v":178,"vw":36.21},{"c":36.55,"h":36.55,"l":36.4814,"n":4,"o":36.4814,"t":"2026-10-20T14:10:00Z","v":223,"vw":36.512582},{"c":37.015,"h":37.015,"l":37,"n":8,"o":37,"t":"2026-10-20T14:25:00Z","v":1073,"vw":37.012875},{"c":36.8744,"h":36.8744,"l":36.8744,"n":5,"o":36.8744,"t":"2026-10-20T14:30:00Z","v":130,"vw":36.8744},{"c":37.14,"h":37.14,"l":37.02,"n":8,"o":37.028,"t":"2026-10-20T14:35:00Z","v":1347,"vw":37.07763},{"c":37.245,"h":37.245,"l":37.245,"n":1,"o":37.245,"t":"2026-10-20T14:40:00Z","v":100,"vw":37.245},{"c":37.235,"h":37.235,"l":37.235,"n":5,"o":37.235,"t":"2026-10-20T14:45:00Z","v":116,"vw":37.235},{"c":37.0001,"h":37.0001,"l":37.0001,"n":5,"o":37.0001,"t":"2026-10-20T14:55:00Z","v":980,"vw":37.0001},{"c":37.095,"h":37.095,"l":37.095,"n":1,"o":37.095,"t":"2026-10-20T15:00:00Z","v":550,"vw":37.095},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-20T15:10:00Z","v":200,"vw":36.81},{"c":36.93,"h":36.93,"l":36.73,"n":3,"o":36.73,"t":"2026-10-20T15:15:00Z","v":232,"vw":36.84342},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-20T15:55:00Z","v":330,"vw":36.85},{"c":36.72,"h":36.72,"l":36.69,"n":2,"o":36.69,"t":"2026-10-20T16:35:00Z","v":263,"vw":36.708593},{"c":36.465,"h":36.465,"l":36.465,"n":1,"o":36.465,"t":"2026-10-20T18:20:00Z","v":155,"vw":36.465},{"c":36.425,"h":36.455,"l":36.425,"n":7,"o":36.455,"t":"2026-10-20T18:25:00Z","v":343,"vw":36.44},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-20T18:30:00Z","v":711,"vw":36.28},{"c":36.52,"h":36.52,"l":36.52,"n":4,"o":36.52,"t":"2026-10-20T19:20:00Z","v":208,"vw":36.52},{"c":36.44,"h":36.44,"l":36.44,"n":5,"o":36.44,"t":"2026-10-20T19:30:00Z","v":313,"vw":36.44},{"c":36.6448,"h":36.6448,"l":36.6448,"n":5,"o":36.6448,"t":"2026-10-20T19:50:00Z","v":236,"vw":36.6448},{"c":36.4,"h":36.4,"l":36.4,"n":4,"o":36.4,"t":"2026-10-20T19:55:00Z","v":210,"vw":36.4},{"c":36.98,"h":36.98,"l":36.98,"n":23,"o":36.98,"t":"2026-10-21T13:30:00Z","v":1965,"vw":36.98},{"c":36.9399,"h":36.9399,"l":36.9399,"n":1,"o":36.9399,"t":"2026-10-21T14:20:00Z","v":100,"vw":36.9399},{"c":36.876,"h":36.876,"l":36.876,"n":2,"o":36.876,"t":"2026-10-21T14:40:00Z","v":101,"vw":36.876},{"c":37.2799,"h":37.2799,"l":37.2799,"n":2,"o":37.2799,"t":"2026-10-21T15:05:00Z","v":1001,"vw":37.2799},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-21T15:20:00Z","v":500,"vw":37.08},{"c":37.3199,"h":37.3199,"l":37.18,"n":4,"o":37.18,"t":"2026-10-21T15:30:00Z","v":1782,"vw":37.187877},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-10-21T15:45:00Z","v":119,"vw":37.4},{"c":37.195,"h":37.195,"l":37.195,"n":3,"o":37.195,"t":"2026-10-21T16:05:00Z","v":609,"vw":37.195},{"c":37.275,"h":37.275,"l":37.275,"n":2,"o":37.275,"t":"2026-10-21T17:10:00Z","v":136,"vw":37.275},{"c":37.3125,"h":37.3125,"l":37.3125,"n":1,"o":37.3125,"t":"2026-10-21T17:30:00Z","v":125,"vw":37.3125},{"c":37.395,"h":37.395,"l":37.395,"n":7,"o":37.395,"t":"2026-10-21T17:40:00Z","v":494,"vw":37.395},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-21T17:55:00Z","v":100,"vw":37.53},{"c":37.48,"h":37.49,"l":37.36,"n":8,"o":37.49,"t":"2026-10-21T18:20:00Z","v":381,"vw":37.443333},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-21T18:25:00Z","v":662,"vw":37.5},{"c":37.13,"h":37.13,"l":37.13,"n":4,"o":37.13,"t":"2026-10-21T19:10:00Z","v":205,"vw":37.13},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-21T19:25:00Z","v":125,"vw":37.13},{"c":37.29,"h":37.29,"l":37.28,"n":8,"o":37.28,"t":"2026-10-21T19:55:00Z","v":382,"vw":37.285556},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-22T13:00:00Z","v":100,"vw":37.19},{"c":36.16,"h":36.16,"l":36.16,"n":12,"o":36.16,"t":"2026-10-22T13:30:00Z","v":921,"vw":36.16},{"c":36.49,"h":36.49,"l":36.49,"n":2,"o":36.49,"t":"2026-10-22T14:05:00Z","v":290,"vw":36.49},{"c":36.24,"h":36.24,"l":36.24,"n":6,"o":36.24,"t":"2026-10-22T14:15:00Z","v":119,"vw":36.24},{"c":36.18,"h":36.18,"l":36.18,"n":2,"o":36.18,"t":"2026-10-22T14:20:00Z","v":441,"vw":36.18},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-22T14:25:00Z","v":102,"vw":36.05},{"c":35.97,"h":35.97,"l":35.97,"n":3,"o":35.97,"t":"2026-10-22T14:45:00Z","v":107,"vw":35.97},{"c":35.92,"h":35.92,"l":35.915,"n":4,"o":35.915,"t":"2026-10-22T14:55:00Z","v":294,"vw":35.91738},{"c":35.9,"h":35.92,"l":35.9,"n":10,"o":35.92,"t":"2026-10-22T15:05:00Z","v":299,"vw":35.910817},{"c":35.71,"h":35.85,"l":35.7,"n":15,"o":35.85,"t":"2026-10-22T15:10:00Z","v":702,"vw":35.731667},{"c":35.74,"h":35.74,"l":35.74,"n":2,"o":35.74,"t":"2026-10-22T15:15:00Z","v":101,"vw":35.74},{"c":35.6,"h":35.6,"l":35.6,"n":9,"o":35.6,"t":"2026-10-22T15:30:00Z","v":851,"vw":35.6},{"c":35.86,"h":35.86,"l":35.775,"n":4,"o":35.775,"t":"2026-10-22T15:35:00Z","v":223,"vw":35.813462},{"c":35.6201,"h":35.6201,"l":35.6201,"n":1,"o":35.6201,"t":"2026-10-22T15:45:00Z","v":106,"vw":35.6201},{"c":35.77,"h":35.77,"l":35.77,"n":3,"o":35.77,"t":"2026-10-22T15:55:00Z","v":103,"vw":35.77},{"c":35.8114,"h":35.8114,"l":35.8114,"n":1,"o":35.8114,"t":"2026-10-22T16:10:00Z","v":100,"vw":35.8114},{"c":35.69,"h":35.695,"l":35.69,"n":7,"o":35.695,"t":"2026-10-22T16:40:00Z","v":222,"vw":35.6925},{"c":35.5001,"h":35.5001,"l":35.5001,"n":4,"o":35.5001,"t":"2026-10-22T16:50:00Z","v":287,"vw":35.5001},{"c":35.5506,"h":35.5506,"l":35.55,"n":3,"o":35.55,"t":"2026-10-22T17:05:00Z","v":1015,"vw":35.550538},{"c":35.7,"h":35.7,"l":35.61,"n":7,"o":35.61,"t":"2026-10-22T17:20:00Z","v":250,"vw":35.656493},{"c":35.56,"h":35.56,"l":35.56,"n":2,"o":35.56,"t":"2026-10-22T17:25:00Z","v":109,"vw":35.56},{"c":35.52,"h":35.555,"l":35.52,"n":7,"o":35.555,"t":"2026-10-22T17:30:00Z","v":333,"vw":35.5375},{"c":35.5,"h":35.5,"l":35.5,"n":15,"o":35.5,"t":"2026-10-22T18:00:00Z","v":1122,"vw":35.5},{"c":35.425,"h":35.425,"l":35.425,"n":1,"o":35.425,"t":"2026-10-22T18:10:00Z","v":100,"vw":35.425},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-22T18:15:00Z","v":102,"vw":35.46},{"c":35.46,"h":35.46,"l":35.46,"n":4,"o":35.46,"t":"2026-10-22T18:20:00Z","v":210,"vw":35.46},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-22T18:25:00Z","v":105,"vw":35.44},{"c":35.38,"h":35.38,"l":35.38,"n":2,"o":35.38,"t":"2026-10-22T18:30:00Z","v":924,"vw":35.38},{"c":35.395,"h":35.395,"l":35.395,"n":2,"o":35.395,"t":"2026-10-22T18:40:00Z","v":200,"vw":35.395},{"c":35.4,"h":35.4,"l":35.3504,"n":4,"o":35.3504,"t":"2026-10-22T19:00:00Z","v":846,"vw":35.370451},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-22T19:10:00Z","v":200,"vw":35.5},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-22T19:30:00Z","v":150,"vw":35.58},{"c":35.44,"h":35.52,"l":35.44,"n":4,"o":35.52,"t":"2026-10-22T19:45:00Z","v":310,"vw":35.466667},{"c":35.53,"h":35.62,"l":35.495,"n":46,"o":35.495,"t":"2026-10-22T19:50:00Z","v":4149,"vw":35.560422},{"c":35.57,"h":35.65,"l":35.34,"n":86,"o":35.58,"t":"2026-10-22T19:55:00Z","v":40109,"vw":35.405582}],"history":[{"c":31.39,"h":31.39,"l":29.74,"n":686,"o":30.86,"t":"2024-10-21T04:00:00Z","v":38380,"vw":30.587615},{"c":31.38,"h":31.39,"l":30.48,"n":465,"o":31.08,"t":"2024-10-22T04:00:00Z","v":23972,"vw":31.169565},{"c":30.2,"h":31,"l":29.52,"n":633,"o":30.63,"t":"2024-10-23T04:00:00Z","v":38306,"vw":30.268374},{"c":30.52,"h":31,"l":30,"n":463,"o":30.75,"t":"2024-10-24T04:00:00Z","v":13816,"vw":30.584169},{"c":30.12,"h":30.8667,"l":29.82,"n":449,"o":30.61,"t":"2024-10-25T04:00:00Z","v":12032,"vw":30.464502},{"c":32.1,"h":32.2585,"l":30.72,"n":846,"o":30.72,"t":"2024-10-28T04:00:00Z","v":70162,"vw":31.464661},{"c":32.44,"h":33.105,"l":31.9861,"n":882,"o":32.81,"t":"2024-10-29T04:00:00Z","v":47915,"vw":32.592667},{"c":31.7,"h":32.398,"l":31.225,"n":667,"o":31.72,"t":"2024-10-30T04:00:00Z","v":29748,"vw":31.890577},{"c":29.21,"h":31.33,"l":29.11,"n":823,"o":31.33,"t":"2024-10-31T04:00:00Z","v":58578,"vw":29.722837},{"c":29.12,"h":30.48,"l":28.83,"n":878,"o":29.35,"t":"2024-11-01T04:00:00Z","v":79909,"vw":29.645145},{"c":28.33,"h":28.67,"l":28.02,"n":769,"o":28.55,"t":"2024-11-04T05:00:00Z","v":46639,"vw":28.289541},{"c":29.44,"h":29.539,"l":28.34,"n":712,"o":28.34,"t":"2024-11-05T05:00:00Z","v":40515,"vw":29.09657},{"c":34.12,"h":34.29,"l":31.5,"n":2301,"o":32.34,"t":"2024-11-06T05:00:00Z","v":223872,"vw":33.040943},{"c":35.23,"h":35.4799,"l":33.39,"n":1521,"o":34.12,"t":"2024-11-07T05:00:00Z","v":103747,"vw":34.574432},{"c":35.77,"h":35.77,"l":34.5272,"n":1678,"o":35.1,"t":"2024-11-08T05:00:00Z","v":90960,"vw":35.162161},{"c":40.8,"h":41.21,"l":37.9347,"n":3954,"o":38.79,"t":"2024-11-11T05:00:00Z","v":300608,"vw":39.910443},{"c":40.33,"h":40.6,"l":38.93,"n":3020,"o":39.97,"t":"2024-11-12T05:00:00Z","v":175261,"vw":39.696212},{"c":37.06,"h":41.6793,"l":36.7207,"n":3596,"o":40.42,"t":"2024-11-13T05:00:00Z","v":231728,"vw":38.837353},{"c":35.53,"h":38.0599,"l":35.31,"n":2492,"o":37.8,"t":"2024-11-14T05:00:00Z","v":120225,"vw":36.191949},{"c":36.82,"h":36.8599,"l":35.11,"n":1423,"o":36.42,"t":"2024-11-15T05:00:00Z","v":72533,"vw":35.82193},{"c":36.49,"h":37.82,"l":35.7314,"n":1857,"o":36.36,"t":"2024-11-18T05:00:00Z","v":109213,"vw":36.811828},{"c":37.43,"h":37.82,"l":35.94,"n":1907,"o":36.39,"t":"2024-11-19T05:00:00Z","v":116212,"vw":37.151357},{"c":37.46,"h":38.79,"l":36.5301,"n":1450,"o":38.29,"t":"2024-11-20T05:00:00Z","v":84534,"vw":37.517313},{"c":36.54,"h":39,"l":35.5469,"n":2313,"o":38.86,"t":"2024-11-21T05:00:00Z","v":127518,"vw":37.163369},{"c":38.8,"h":39.04,"l":35.87,"n":2799,"o":36.46,"t":"2024-11-22T05:00:00Z","v":128233,"vw":37.592685},{"c":38.85,"h":40,"l":37.5,"n":2109,"o":40,"t":"2024-11-25T05:00:00Z","v":135572,"vw":38.776659},{"c":36.47,"h":38.48,"l":36.12,"n":1788,"o":37.8,"t":"2024-11-26T05:00:00Z","v":97906,"vw":37.35659},{"c":39.33,"h":39.4,"l":37.3968,"n":1699,"o":37.71,"t":"2024-11-27T05:00:00Z","v":120664,"vw":38.466379},{"c":40.15,"h":41.55,"l":39.51,"n":1584,"o":39.95,"t":"2024-11-29T05:00:00Z","v":114408,"vw":40.687824},{"c":39.06,"h":40.3499,"l":38.311,"n":3231,"o":40.22,"t":"2024-12-02T05:00:00Z","v":153783,"vw":39.50589},{"c":38.76,"h":39.189,"l":37.58,"n":1700,"o":38.01,"t":"2024-12-03T05:00:00Z","v":293329,"vw":38.548834},{"c":40.67,"h":40.9,"l":38.68,"n":2169,"o":38.89,"t":"2024-12-04T05:00:00Z","v":117028,"vw":40.086652},{"c":40.21,"h":43.28,"l":40.07,"n":2792,"o":42.66,"t":"2024-12-05T05:00:00Z","v":150342,"vw":41.519111},{"c":42.94,"h":43.7,"l":40.78,"n":2480,"o":40.78,"t":"2024-12-06T05:00:00Z","v":159148,"vw":42.635344},{"c":39.71,"h":42.64,"l":39.57,"n":3823,"o":42.64,"t":"2024-12-09T05:00:00Z","v":204376,"vw":40.764283},{"c":37.95,"h":40.07,"l":37.74,"n":2426,"o":40.07,"t":"2024-12-10T05:00:00Z","v":131164,"vw":38.510306},{"c":39.02,"h":39.91,"l":38.34,"n":1651,"o":39.05,"t":"2024-12-11T05:00:00Z","v":93625,"vw":39.183176},{"c":39.15,"h":40.87,"l":38.99,"n":2078,"o":40.21,"t":"2024-12-12T05:00:00Z","v":81025,"vw":39.930631},{"c":38.89,"h":39.94,"l":38.59,"n":1800,"o":39.47,"t":"2024-12-13T05:00:00Z","v":99972,"vw":39.244335},{"c":41.38,"h":42.4799,"l":39.4,"n":2369,"o":39.79,"t":"2024-12-16T05:00:00Z","v":141395,"vw":41.260356},{"c":40.71,"h":42.06,"l":39.98,"n":1936,"o":42.06,"t":"2024-12-17T05:00:00Z","v":100015,"vw":41.058818},{"c":36.73,"h":40.92,"l":36.25,"n":3574,"o":40.54,"t":"2024-12-18T05:00:00Z","v":197775,"vw":38.626397},{"c":34.87,"h":38.1727,"l":34.8,"n":3048,"o":38.16,"t":"2024-12-19T05:00:00Z","v":164907,"vw":35.868841},{"c":35.05,"h":35.505,"l":33.8,"n":1932,"o":34.17,"t":"2024-12-20T05:00:00Z","v":149343,"vw":34.943329},{"c":33.83,"h":35.01,"l":33.45,"n":2637,"o":35.01,"t":"2024-12-23T05:00:00Z","v":139185,"vw":33.89782},{"c":35.56,"h":35.56,"l":34.1235,"n":902,"o":34.44,"t":"2024-12-24T05:00:00Z","v":55367,"vw":35.161148},{"c":35.17,"h":36.14,"l":34.44,"n":1638,"o":36.14,"t":"2024-12-26T05:00:00Z","v":103849,"vw":35.135976},{"c":34.1,"h":35.16,"l":33.6301,"n":1538,"o":35.16,"t":"2024-12-27T05:00:00Z","v":99796,"vw":34.026621},{"c":32.94,"h":33.42,"l":32.1,"n":1895,"o":33.42,"t":"2024-12-30T05:00:00Z","v":160707,"vw":32.569048},{"c":32.49,"h":33.78,"l":32.2162,"n":1191,"o":33.78,"t":"2024-12-31T05:00:00Z","v":93947,"vw":32.716327},{"c":33.3,"h":33.91,"l":32.6,"n":1814,"o":33.31,"t":"2025-01-02T05:00:00Z","v":159276,"vw":33.134261},{"c":35.54,"h":35.57,"l":33.49,"n":1586,"o":33.49,"t":"2025-01-03T05:00:00Z","v":101664,"vw":34.914812},{"c":36.28,"h":36.68,"l":35.75,"n":1889,"o":36.33,"t":"2025-01-06T05:00:00Z","v":119299,"vw":36.295935},{"c":34.64,"h":36.33,"l":34.3862,"n":1662,"o":36.33,"t":"2025-01-07T05:00:00Z","v":100857,"vw":34.982447},{"c":33.71,"h":34.25,"l":33,"n":1883,"o":34.25,"t":"2025-01-08T05:00:00Z","v":125239,"vw":33.651547},{"c":33.16,"h":33.38,"l":32.3389,"n":1157,"o":33.38,"t":"2025-01-10T05:00:00Z","v":49577,"vw":32.901494},{"c":32.55,"h":32.55,"l":31.54,"n":1208,"o":32.13,"t":"2025-01-13T05:00:00Z","v":71811,"vw":32.002263},{"c":33.22,"h":33.8475,"l":32.84,"n":849,"o":33.45,"t":"2025-01-14T05:00:00Z","v":60158,"vw":33.315224},{"c":34.79,"h":35.1,"l":34.1799,"n":1213,"o":34.52,"t":"2025-01-15T05:00:00Z","v":116604,"vw":34.65893},{"c":35.06,"h":35.33,"l":34.2774,"n":990,"o":34.76,"t":"2025-01-16T05:00:00Z","v":52676,"vw":34.983379},{"c":36.14,"h":36.87,"l":35.8936,"n":1427,"o":36.32,"t":"2025-01-17T05:00:00Z","v":92495,"vw":36.472079},{"c":35.89,"h":36.72,"l":34.7,"n":2135,"o":36.72,"t":"2025-01-21T05:00:00Z","v":137592,"vw":35.944547},{"c":36.11,"h":36.415,"l":35.2301,"n":1270,"o":35.89,"t":"2025-01-22T05:00:00Z","v":71338,"vw":35.858758},{"c":36.26,"h":37.01,"l":35.51,"n":1154,"o":35.62,"t":"2025-01-23T05:00:00Z","v":102940,"vw":36.098329},{"c":36.63,"h":37.66,"l":36.35,"n":1638,"o":36.63,"t":"2025-01-24T05:00:00Z","v":104945,"vw":37.032467},{"c":33.19,"h":35.35,"l":32.43,"n":3094,"o":35.35,"t":"2025-01-27T05:00:00Z","v":167052,"vw":33.516893},{"c":33.51,"h":33.92,"l":32.9,"n":1037,"o":33.92,"t":"2025-01-28T05:00:00Z","v":50235,"vw":33.37538},{"c":33.83,"h":34,"l":32.91,"n":1170,"o":33.4,"t":"2025-01-29T05:00:00Z","v":58032,"vw":33.342669},{"c":35.09,"h":35.28,"l":34.45,"n":1159,"o":34.45,"t":"2025-01-30T05:00:00Z","v":58231,"vw":35.031302},{"c":34.39,"h":35.6318,"l":34.19,"n":1036,"o":35.2,"t":"2025-01-31T05:00:00Z","v":53258,"vw":34.890805},{"c":34.26,"h":34.43,"l":32.31,"n":1631,"o":32.32,"t":"2025-02-03T05:00:00Z","v":127355,"vw":33.260663},{"c":34.22,"h":34.53,"l":33.93,"n":1072,"o":34.2,"t":"2025-02-04T05:00:00Z","v":57579,"vw":34.167945},{"c":34.29,"h":34.58,"l":34.0201,"n":841,"o":34.36,"t":"2025-02-05T05:00:00Z","v":38594,"vw":34.307473},{"c":33.89,"h":34.85,"l":33.6228,"n":980,"o":34.29,"t":"2025-02-06T05:00:00Z","v":55421,"vw":34.04037},{"c":34.11,"h":35,"l":33.885,"n":1091,"o":34.39,"t":"2025-02-07T05:00:00Z","v":48784,"vw":34.367154},{"c":34.46,"h":34.65,"l":34.19,"n":1169,"o":34.56,"t":"2025-02-10T05:00:00Z","v":79556,"vw":34.42033},{"c":33.2,"h":34.19,"l":33.1646,"n":924,"o":34,"t":"2025-02-11T05:00:00Z","v":48334,"vw":33.450142},{"c":33.6,"h":33.7691,"l":32.69,"n":779,"o":32.84,"t":"2025-02-12T05:00:00Z","v":52079,"vw":33.289886},{"c":34.75,"h":34.75,"l":33.5,"n":842,"o":34,"t":"2025-02-13T05:00:00Z","v":49859,"vw":34.185793},{"c":34.48,"h":34.73,"l":34.28,"n":923,"o":34.69,"t":"2025-02-14T05:00:00Z","v":45755,"vw":34.562908},{"c":34.06,"h":34.81,"l":33.73,"n":1318,"o":34.59,"t":"2025-02-18T05:00:00Z","v":65309,"vw":34.264082},{"c":33.69,"h":34.14,"l":33.62,"n":798,"o":33.99,"t":"2025-02-19T05:00:00Z","v":42686,"vw":33.868773},{"c":33.52,"h":33.9399,"l":32.86,"n":1194,"o":33.73,"t":"2025-02-20T05:00:00Z","v":79779,"vw":33.2526},{"c":31.39,"h":33.87,"l":31.36,"n":1761,"o":33.57,"t":"2025-02-21T05:00:00Z","v":110339,"vw":32.42975},{"c":30.19,"h":31.49,"l":29.83,"n":1674,"o":31.45,"t":"2025-02-24T05:00:00Z","v":86703,"vw":30.509488},{"c":28.71,"h":29.72,"l":28.0009,"n":1952,"o":29.62,"t":"2025-02-25T05:00:00Z","v":187394,"vw":28.581454},{"c":28.57,"h":29.112,"l":28.16,"n":1488,"o":28.65,"t":"2025-02-26T05:00:00Z","v":120843,"vw":28.833318},{"c":28.24,"h":29.53,"l":28.1,"n":921,"o":29.22,"t":"2025-02-27T05:00:00Z","v":56200,"vw":28.762797},{"c":29,"h":29.14,"l":27.7,"n":1001,"o":27.91,"t":"2025-02-28T05:00:00Z","v":49078,"vw":28.53633},{"c":28.05,"h":30.7382,"l":27.82,"n":1744,"o":30.7,"t":"2025-03-03T05:00:00Z","v":93591,"vw":29.166014},{"c":27.73,"h":28.51,"l":26.525,"n":1786,"o":27.28,"t":"2025-03-04T05:00:00Z","v":124754,"vw":27.37533},{"c":28.99,"h":28.99,"l":27.75,"n":1095,"o":28.17,"t":"2025-03-05T05:00:00Z","v":56154,"vw":28.337079},{"c":27.8,"h":28.9199,"l":27.63,"n":1495,"o":28.18,"t":"2025-03-06T05:00:00Z","v":92117,"vw":28.151905},{"c":28.19,"h":28.3336,"l":27.1,"n":1252,"o":27.67,"t":"2025-03-07T05:00:00Z","v":70028,"vw":27.873029},{"c":25.69,"h":27.45,"l":25.31,"n":2259,"o":27.45,"t":"2025-03-10T04:00:00Z","v":150865,"vw":26.208644},{"c":26.12,"h":26.41,"l":25.295,"n":1262,"o":25.84,"t":"2025-03-11T04:00:00Z","v":80427,"vw":25.797341},{"c":26.44,"h":26.77,"l":25.5801,"n":1017,"o":26.65,"t":"2025-03-12T04:00:00Z","v":53322,"vw":26.252657},{"c":25.45,"h":26.3,"l":25.2808,"n":1001,"o":26.17,"t":"2025-03-13T04:00:00Z","v":56634,"vw":25.675448},{"c":26.4,"h":26.45,"l":25.7488,"n":840,"o":25.89,"t":"2025-03-14T04:00:00Z","v":63151,"vw":26.155021},{"c":26.87,"h":27.13,"l":26.131,"n":993,"o":26.45,"t":"2025-03-17T04:00:00Z","v":55442,"vw":26.652151},{"c":25.96,"h":26.48,"l":25.77,"n":767,"o":26.48,"t":"2025-03-18T04:00:00Z","v":45436,"vw":26.096624},{"c":26.97,"h":27.26,"l":26.13,"n":719,"o":26.13,"t":"2025-03-19T04:00:00Z","v":53041,"vw":26.714143},{"c":26.87,"h":27.35,"l":26.54,"n":587,"o":26.54,"t":"2025-03-20T04:00:00Z","v":32896,"vw":26.972695},{"c":26.72,"h":26.73,"l":26.2,"n":499,"o":26.37,"t":"2025-03-21T04:00:00Z","v":16502,"vw":26.410244},{"c":28.35,"h":28.35,"l":27.09,"n":922,"o":27.09,"t":"2025-03-24T04:00:00Z","v":64134,"vw":27.831349},{"c":27.83,"h":28.15,"l":27.5101,"n":592,"o":28.03,"t":"2025-03-25T04:00:00Z","v":38372,"vw":27.844715},{"c":26.59,"h":27.79,"l":26.25,"n":716,"o":27.79,"t":"2025-03-26T04:00:00Z","v":46569,"vw":26.946202},{"c":26.18,"h":26.705,"l":25.8051,"n":457,"o":26.33,"t":"2025-03-27T04:00:00Z","v":20195,"vw":26.251459},{"c":24.78,"h":25.76,"l":24.5601,"n":1091,"o":25.76,"t":"2025-03-28T04:00:00Z","v":41277,"vw":24.924996},{"c":24.23,"h":24.25,"l":23.496,"n":1020,"o":24,"t":"2025-03-31T04:00:00Z","v":81800,"vw":23.924989},{"c":25.07,"h":25.07,"l":23.82,"n":660,"o":24.23,"t":"2025-04-01T04:00:00Z","v":33803,"vw":24.383496},{"c":25.83,"h":25.83,"l":24.55,"n":659,"o":24.55,"t":"2025-04-02T04:00:00Z","v":25950,"vw":25.486832},{"c":23.96,"h":24.4057,"l":23.7,"n":994,"o":23.79,"t":"2025-04-03T04:00:00Z","v":54073,"vw":24.022648},{"c":22.57,"h":23.36,"l":21.1984,"n":1499,"o":23.36,"t":"2025-04-04T04:00:00Z","v":122550,"vw":22.37512},{"c":22.57,"h":23.29,"l":20.5206,"n":1368,"o":22.57,"t":"2025-04-07T04:00:00Z","v":94676,"vw":22.123333},{"c":21.38,"h":23.42,"l":21.0587,"n":944,"o":23.31,"t":"2025-04-08T04:00:00Z","v":57688,"vw":22.354979},{"c":24.26,"h":24.7063,"l":21.05,"n":987,"o":21.12,"t":"2025-04-09T04:00:00Z","v":55135,"vw":22.922299},{"c":23.03,"h":23.77,"l":22.19,"n":785,"o":23.77,"t":"2025-04-10T04:00:00Z","v":36214,"vw":23.03401},{"c":23.87,"h":23.94,"l":22.86,"n":773,"o":22.86,"t":"2025-04-11T04:00:00Z","v":50920,"vw":23.395472},{"c":24.21,"h":24.685,"l":23.82,"n":859,"o":24.37,"t":"2025-04-14T04:00:00Z","v":55533,"vw":24.190218},{"c":23.51,"h":24.222,"l":23.1116,"n":797,"o":24.04,"t":"2025-04-15T04:00:00Z","v":57207,"vw":23.452572},{"c":23.32,"h":23.5399,"l":22.8132,"n":493,"o":23.01,"t":"2025-04-16T04:00:00Z","v":21945,"vw":23.180008},{"c":23.54,"h":23.5975,"l":22.96,"n":408,"o":23.38,"t":"2025-04-17T04:00:00Z","v":18877,"vw":23.298802},{"c":23.26,"h":23.8291,"l":22.9701,"n":768,"o":23.45,"t":"2025-04-21T04:00:00Z","v":26389,"vw":23.363995},{"c":25.12,"h":25.216,"l":23.64,"n":653,"o":23.64,"t":"2025-04-22T04:00:00Z","v":37177,"vw":24.782407},{"c":25.7,"h":26.4386,"l":25.4201,"n":631,"o":25.87,"t":"2025-04-23T04:00:00Z","v":42356,"vw":25.827614},{"c":26.35,"h":26.41,"l":25.2984,"n":485,"o":25.6,"t":"2025-04-24T04:00:00Z","v":25750,"vw":25.88136},{"c":26.76,"h":26.88,"l":26.2535,"n":723,"o":26.54,"t":"2025-04-25T04:00:00Z","v":30700,"vw":26.559758},{"c":26.46,"h":26.83,"l":25.6801,"n":563,"o":26.77,"t":"2025-04-28T04:00:00Z","v":24228,"vw":26.264833},{"c":26.48,"h":26.65,"l":26.28,"n":405,"o":26.42,"t":"2025-04-29T04:00:00Z","v":14214,"vw":26.410073},{"c":25.81,"h":25.83,"l":25.07,"n":450,"o":25.82,"t":"2025-04-30T04:00:00Z","v":18003,"vw":25.59147},{"c":26.65,"h":26.97,"l":25.77,"n":797,"o":26.34,"t":"2025-05-01T04:00:00Z","v":36236,"vw":26.482005},{"c":27.03,"h":27.3,"l":26.51,"n":747,"o":26.87,"t":"2025-05-02T04:00:00Z","v":36900,"vw":27.014178},{"c":26.1,"h":26.41,"l":25.8738,"n":720,"o":26.29,"t":"2025-05-05T04:00:00Z","v":30898,"vw":26.153481},{"c":26.125,"h":26.22,"l":25.695,"n":526,"o":25.77,"t":"2025-05-06T04:00:00Z","v":15941,"vw":25.992154},{"c":26.28,"h":26.61,"l":25.8204,"n":439,"o":26.51,"t":"2025-05-07T04:00:00Z","v":21422,"vw":26.167802},{"c":27.48,"h":27.85,"l":26.87,"n":907,"o":26.87,"t":"2025-05-08T04:00:00Z","v":47008,"vw":27.445093},{"c":27.54,"h":28.44,"l":27.0401,"n":669,"o":27.65,"t":"2025-05-09T04:00:00Z","v":43504,"vw":27.661337},{"c":28.53,"h":29.055,"l":28.32,"n":764,"o":28.6,"t":"2025-05-12T04:00:00Z","v":43029,"vw":28.699067},{"c":30.48,"h":30.5199,"l":29.31,"n":955,"o":29.38,"t":"2025-05-13T04:00:00Z","v":63856,"vw":29.8867},{"c":30.32,"h":30.6833,"l":30.09,"n":592,"o":30.65,"t":"2025-05-14T04:00:00Z","v":35104,"vw":30.444667},{"c":29.35,"h":29.97,"l":28.863,"n":714,"o":29.97,"t":"2025-05-15T04:00:00Z","v":42076,"vw":29.400962},{"c":30.74,"h":30.99,"l":29.38,"n":828,"o":29.38,"t":"2025-05-16T04:00:00Z","v":45840,"vw":30.561146},{"c":31.15,"h":31.1655,"l":30.1,"n":696,"o":30.31,"t":"2025-05-19T04:00:00Z","v":35220,"vw":30.751499},{"c":31,"h":31.15,"l":30.3,"n":568,"o":31.15,"t":"2025-05-20T04:00:00Z","v":29597,"vw":30.755809},{"c":30.54,"h":31.7199,"l":30.14,"n":652,"o":30.86,"t":"2025-05-21T04:00:00Z","v":35587,"vw":30.867424},{"c":31.29,"h":31.6,"l":30.79,"n":597,"o":31.17,"t":"2025-05-22T04:00:00Z","v":32030,"vw":31.201016},{"c":30.42,"h":30.7899,"l":30.03,"n":860,"o":30.35,"t":"2025-05-23T04:00:00Z","v":39297,"vw":30.376209},{"c":31.27,"h":31.28,"l":30.65,"n":792,"o":31.16,"t":"2025-05-27T04:00:00Z","v":42944,"vw":31.135098},{"c":30.17,"h":31.18,"l":29.91,"n":595,"o":31.18,"t":"2025-05-28T04:00:00Z","v":25530,"vw":30.354938},{"c":29.66,"h":30.62,"l":29.53,"n":500,"o":30.62,"t":"2025-05-29T04:00:00Z","v":19394,"vw":29.903409},{"c":29.46,"h":29.66,"l":29.1,"n":621,"o":29.51,"t":"2025-05-30T04:00:00Z","v":23962,"vw":29.354707},{"c":30,"h":30.0731,"l":29.24,"n":635,"o":29.24,"t":"2025-06-02T04:00:00Z","v":25421,"vw":29.873882},{"c":31.05,"h":31.1,"l":29.88,"n":620,"o":29.88,"t":"2025-06-03T04:00:00Z","v":32744,"vw":30.516952},{"c":32.1,"h":32.23,"l":31,"n":679,"o":31.01,"t":"2025-06-04T04:00:00Z","v":70076,"vw":31.713648},{"c":31.25,"h":32.5,"l":30.81,"n":781,"o":32.15,"t":"2025-06-05T04:00:00Z","v":46929,"vw":31.873808},{"c":32.65,"h":32.85,"l":31.69,"n":921,"o":31.69,"t":"2025-06-06T04:00:00Z","v":64377,"vw":32.598281},{"c":32.79,"h":33.27,"l":32.2637,"n":779,"o":33.27,"t":"2025-06-09T04:00:00Z","v":44171,"vw":32.717831},{"c":33.09,"h":33.25,"l":32.64,"n":663,"o":33.07,"t":"2025-06-10T04:00:00Z","v":43250,"vw":32.922753},{"c":32.87,"h":33.1999,"l":32.41,"n":656,"o":33.18,"t":"2025-06-11T04:00:00Z","v":40327,"vw":32.9874},{"c":32.23,"h":32.94,"l":32.12,"n":569,"o":32.37,"t":"2025-06-12T04:00:00Z","v":20844,"vw":32.411361},{"c":31.22,"h":31.8244,"l":30.75,"n":814,"o":31.48,"t":"2025-06-13T04:00:00Z","v":37271,"vw":31.251225},{"c":32.48,"h":32.5,"l":31.4334,"n":744,"o":31.58,"t":"2025-06-16T04:00:00Z","v":27702,"vw":32.03745},{"c":31.42,"h":32.03,"l":30.8801,"n":576,"o":32,"t":"2025-06-17T04:00:00Z","v":22790,"vw":31.467536},{"c":32.06,"h":32.1399,"l":30.81,"n":565,"o":31.3,"t":"2025-06-18T04:00:00Z","v":31844,"vw":31.615709},{"c":32.06,"h":32.6761,"l":31.67,"n":703,"o":32.55,"t":"2025-06-20T04:00:00Z","v":37422,"vw":32.183937},{"c":31.6,"h":32.01,"l":30.52,"n":818,"o":31.61,"t":"2025-06-23T04:00:00Z","v":31029,"vw":31.348399},{"c":33.63,"h":33.74,"l":32.16,"n":1026,"o":32.16,"t":"2025-06-24T04:00:00Z","v":68132,"vw":33.27703},{"c":33.92,"h":34.5,"l":33.5554,"n":674,"o":34.12,"t":"2025-06-25T04:00:00Z","v":41642,"vw":33.967931},{"c":35.12,"h":35.14,"l":33.51,"n":855,"o":33.86,"t":"2025-06-26T04:00:00Z","v":56683,"vw":34.370727},{"c":34.84,"h":35.15,"l":34.32,"n":695,"o":35.12,"t":"2025-06-27T04:00:00Z","v":29136,"vw":34.754547},{"c":35.6,"h":35.7399,"l":34.9908,"n":881,"o":35.21,"t":"2025-06-30T04:00:00Z","v":48975,"vw":35.329353},{"c":35.28,"h":35.96,"l":35.044,"n":736,"o":35.09,"t":"2025-07-01T04:00:00Z","v":56631,"vw":35.47001},{"c":37.41,"h":37.41,"l":35.82,"n":1058,"o":35.82,"t":"2025-07-02T04:00:00Z","v":57063,"vw":36.800729},{"c":37.81,"h":38.2472,"l":37.475,"n":675,"o":37.63,"t":"2025-07-03T04:00:00Z","v":34927,"vw":37.846705},{"c":36.86,"h":37.59,"l":36,"n":1276,"o":37.59,"t":"2025-07-07T04:00:00Z","v":51918,"vw":36.828436},{"c":36.99,"h":37.99,"l":36.749,"n":944,"o":37.66,"t":"2025-07-08T04:00:00Z","v":58160,"vw":37.284798},{"c":37.85,"h":37.87,"l":36.38,"n":725,"o":37.29,"t":"2025-07-09T04:00:00Z","v":38089,"vw":37.202083},{"c":38.45,"h":38.49,"l":37.3336,"n":882,"o":37.85,"t":"2025-07-10T04:00:00Z","v":43107,"vw":38.106028},{"c":37.77,"h":38.97,"l":37.5,"n":1312,"o":38.82,"t":"2025-07-11T04:00:00Z","v":62922,"vw":38.16721},{"c":38.56,"h":39.45,"l":38.12,"n":1342,"o":38.24,"t":"2025-07-14T04:00:00Z","v":75905,"vw":38.646384},{"c":37.79,"h":38.448,"l":37.42,"n":1226,"o":38.36,"t":"2025-07-15T04:00:00Z","v":49891,"vw":37.913955},{"c":39.1163,"h":39.29,"l":38.18,"n":1145,"o":38.46,"t":"2025-07-16T04:00:00Z","v":61815,"vw":38.953707},{"c":40.0567,"h":40.31,"l":38.72,"n":1475,"o":38.92,"t":"2025-07-17T04:00:00Z","v":111909,"vw":39.742767},{"c":39.92,"h":41.4584,"l":39.449,"n":1968,"o":40.75,"t":"2025-07-18T04:00:00Z","v":114695,"vw":40.417379},{"c":39.64,"h":41.7086,"l":39.61,"n":2101,"o":40.68,"t":"2025-07-21T04:00:00Z","v":124572,"vw":40.736804},{"c":40.36,"h":40.36,"l":38.6629,"n":1302,"o":40.24,"t":"2025-07-22T04:00:00Z","v":81518,"vw":39.899013},{"c":40.18,"h":40.23,"l":39.07,"n":1434,"o":40.18,"t":"2025-07-23T04:00:00Z","v":81835,"vw":39.729389},{"c":39.66,"h":40.36,"l":39.65,"n":1202,"o":40.2,"t":"2025-07-24T04:00:00Z","v":185636,"vw":40.045114},{"c":39.34,"h":39.5456,"l":38.64,"n":1250,"o":39.27,"t":"2025-07-25T04:00:00Z","v":61636,"vw":39.131001},{"c":38.49,"h":39.83,"l":38.41,"n":1292,"o":39.83,"t":"2025-07-28T04:00:00Z","v":84520,"vw":38.720247},{"c":37.26,"h":38.57,"l":36.9,"n":1107,"o":38.53,"t":"2025-07-29T04:00:00Z","v":64076,"vw":37.498629},{"c":37.15,"h":38.224,"l":36.75,"n":1009,"o":37.65,"t":"2025-07-30T04:00:00Z","v":50550,"vw":37.586435},{"c":37.5366,"h":38.4099,"l":37.48,"n":846,"o":37.49,"t":"2025-07-31T04:00:00Z","v":37765,"vw":38.029422},{"c":35.1,"h":36.1629,"l":34.53,"n":1846,"o":36.16,"t":"2025-08-01T04:00:00Z","v":92821,"vw":35.254293},{"c":36.3,"h":36.46,"l":35.14,"n":1054,"o":35.41,"t":"2025-08-04T04:00:00Z","v":49015,"vw":35.909378},{"c":36,"h":36.41,"l":35.33,"n":764,"o":36.41,"t":"2025-08-05T04:00:00Z","v":45201,"vw":35.823197},{"c":36.91,"h":37.1699,"l":36.1,"n":776,"o":36.37,"t":"2025-08-06T04:00:00Z","v":21282,"vw":36.608033},{"c":36.94,"h":38.1327,"l":36.21,"n":841,"o":37.56,"t":"2025-08-07T04:00:00Z","v":36679,"vw":37.144691},{"c":36.49,"h":37.4419,"l":36.0001,"n":993,"o":37.14,"t":"2025-08-08T04:00:00Z","v":33869,"vw":36.555208},{"c":36.7,"h":37.7199,"l":36.6863,"n":1172,"o":36.89,"t":"2025-08-11T04:00:00Z","v":50733,"vw":37.209897},{"c":37.26,"h":37.46,"l":36.75,"n":904,"o":37.26,"t":"2025-08-12T04:00:00Z","v":64339,"vw":37.126055},{"c":37.575,"h":38.2475,"l":36.99,"n":1224,"o":37.66,"t":"2025-08-13T04:00:00Z","v":68924,"vw":37.672761},{"c":38.69,"h":38.73,"l":36.9777,"n":1029,"o":37.82,"t":"2025-08-14T04:00:00Z","v":76450,"vw":37.817173},{"c":38.39,"h":38.8077,"l":37.66,"n":1381,"o":38.75,"t":"2025-08-15T04:00:00Z","v":80668,"vw":38.424188},{"c":39.45,"h":39.95,"l":38.2342,"n":1943,"o":38.3,"t":"2025-08-18T04:00:00Z","v":301014,"vw":39.360116},{"c":37.77,"h":39.7,"l":37.42,"n":1153,"o":39.7,"t":"2025-08-19T04:00:00Z","v":99525,"vw":38.318807},{"c":38,"h":38,"l":36.2,"n":1019,"o":37.71,"t":"2025-08-20T04:00:00Z","v":47928,"vw":37.199465},{"c":37.68,"h":37.94,"l":37.3,"n":644,"o":37.86,"t":"2025-08-21T04:00:00Z","v":18943,"vw":37.600683},{"c":39.66,"h":39.9,"l":37.5001,"n":1183,"o":37.74,"t":"2025-08-22T04:00:00Z","v":60627,"vw":39.46262},{"c":39.19,"h":39.55,"l":38.3075,"n":1109,"o":38.84,"t":"2025-08-25T04:00:00Z","v":74201,"vw":39.23862},{"c":39.9,"h":39.9,"l":38.91,"n":1028,"o":38.91,"t":"2025-08-26T04:00:00Z","v":53490,"vw":39.550077},{"c":39.8892,"h":40.24,"l":39.2625,"n":905,"o":40,"t":"2025-08-27T04:00:00Z","v":50270,"vw":39.955697},{"c":40.29,"h":40.74,"l":40.1,"n":900,"o":40.3,"t":"2025-08-28T04:00:00Z","v":40447,"vw":40.333955},{"c":40.5167,"h":41.18,"l":39.8,"n":967,"o":40.38,"t":"2025-08-29T04:00:00Z","v":46391,"vw":40.312237},{"c":40.79,"h":40.8,"l":38.71,"n":1232,"o":39.65,"t":"2025-09-02T04:00:00Z","v":44221,"vw":40.184141},{"c":39.97,"h":41.15,"l":39.67,"n":867,"o":41.15,"t":"2025-09-03T04:00:00Z","v":30162,"vw":40.321258},{"c":39.33,"h":39.94,"l":39.0814,"n":772,"o":39.69,"t":"2025-09-04T04:00:00Z","v":33418,"vw":39.351239},{"c":39.3,"h":39.86,"l":38.11,"n":995,"o":39.86,"t":"2025-09-05T04:00:00Z","v":51770,"vw":38.884914},{"c":39.73,"h":40.04,"l":38.96,"n":1087,"o":39.75,"t":"2025-09-08T04:00:00Z","v":63206,"vw":39.705125},{"c":41.9773,"h":42.11,"l":40.1662,"n":1503,"o":40.49,"t":"2025-09-09T04:00:00Z","v":84387,"vw":41.318384},{"c":43.15,"h":43.55,"l":42.2663,"n":1380,"o":42.65,"t":"2025-09-10T04:00:00Z","v":74075,"vw":43.080772},{"c":43.79,"h":44.4,"l":43.0954,"n":1320,"o":43.54,"t":"2025-09-11T04:00:00Z","v":68939,"vw":43.885261},{"c":44.57,"h":44.6481,"l":43.57,"n":1470,"o":44.2,"t":"2025-09-12T04:00:00Z","v":72151,"vw":44.222043},{"c":45.24,"h":45.43,"l":44.4201,"n":1604,"o":45.15,"t":"2025-09-15T04:00:00Z","v":96677,"vw":44.931222},{"c":46.46,"h":46.51,"l":44.8101,"n":1486,"o":45.89,"t":"2025-09-16T04:00:00Z","v":75296,"vw":45.844714},{"c":47.12,"h":47.48,"l":45.53,"n":1634,"o":46.46,"t":"2025-09-17T04:00:00Z","v":91995,"vw":46.518384},{"c":47.75,"h":48.46,"l":47,"n":1767,"o":48,"t":"2025-09-18T04:00:00Z","v":95522,"vw":47.885928},{"c":47.92,"h":48.455,"l":47.48,"n":1424,"o":47.99,"t":"2025-09-19T04:00:00Z","v":78311,"vw":48.062558},{"c":49.09,"h":49.35,"l":46.5677,"n":1816,"o":47.75,"t":"2025-09-22T04:00:00Z","v":91019,"vw":47.994098},{"c":48,"h":49.8999,"l":47.57,"n":1688,"o":49.89,"t":"2025-09-23T04:00:00Z","v":188305,"vw":48.30764},{"c":48.71,"h":49.76,"l":48.37,"n":1419,"o":48.37,"t":"2025-09-24T04:00:00Z","v":103509,"vw":48.949724},{"c":46.58,"h":47.9,"l":45.65,"n":2041,"o":47.48,"t":"2025-09-25T04:00:00Z","v":107015,"vw":46.925995},{"c":46.13,"h":46.4849,"l":44.67,"n":1426,"o":46.12,"t":"2025-09-26T04:00:00Z","v":69697,"vw":45.611831},{"c":48.89,"h":48.94,"l":47,"n":1389,"o":47,"t":"2025-09-29T04:00:00Z","v":73079,"vw":48.281788},{"c":49.08,"h":49.335,"l":48.41,"n":1136,"o":49,"t":"2025-09-30T04:00:00Z","v":48358,"vw":48.76286},{"c":49.57,"h":50.02,"l":48.98,"n":1617,"o":49.59,"t":"2025-10-01T04:00:00Z","v":102797,"vw":49.623642},{"c":52.07,"h":52.2599,"l":50.5,"n":2480,"o":50.66,"t":"2025-10-02T04:00:00Z","v":162186,"vw":51.539623},{"c":52.57,"h":54.08,"l":51.9,"n":2581,"o":52.63,"t":"2025-10-03T04:00:00Z","v":146162,"vw":52.779608},{"c":54.94,"h":55.13,"l":54,"n":3100,"o":54.49,"t":"2025-10-06T04:00:00Z","v":170033,"vw":54.667468},{"c":54.79,"h":56.15,"l":52.9301,"n":2767,"o":56.15,"t":"2025-10-07T04:00:00Z","v":171413,"vw":54.647572},{"c":56.18,"h":56.49,"l":54.12,"n":2629,"o":55.06,"t":"2025-10-08T04:00:00Z","v":145115,"vw":55.422491},{"c":56.89,"h":57.0999,"l":55.28,"n":2322,"o":56.79,"t":"2025-10-09T04:00:00Z","v":103384,"vw":56.230277},{"c":54.02,"h":60.29,"l":53.4201,"n":3715,"o":58.64,"t":"2025-10-10T04:00:00Z","v":185173,"vw":56.325309},{"c":56.6,"h":56.9,"l":54.71,"n":2372,"o":55.93,"t":"2025-10-13T04:00:00Z","v":111900,"vw":55.947725},{"c":57.825,"h":59.2799,"l":53.13,"n":2755,"o":54.95,"t":"2025-10-14T04:00:00Z","v":193854,"vw":57.324101},{"c":58.8,"h":60.15,"l":57,"n":1949,"o":59.1,"t":"2025-10-15T04:00:00Z","v":95546,"vw":59.124279},{"c":55.125,"h":59.26,"l":55,"n":2647,"o":59.26,"t":"2025-10-16T04:00:00Z","v":145383,"vw":56.61751},{"c":54.18,"h":54.5,"l":52.529,"n":2035,"o":53.3,"t":"2025-10-17T04:00:00Z","v":109335,"vw":53.542687},{"c":56.24,"h":57.79,"l":55.38,"n":1626,"o":56.11,"t":"2025-10-20T04:00:00Z","v":90121,"vw":56.662922},{"c":54.38,"h":55.98,"l":53.89,"n":1875,"o":55.98,"t":"2025-10-21T04:00:00Z","v":130853,"vw":54.722861},{"c":51.01,"h":53.85,"l":49.49,"n":2758,"o":53.11,"t":"2025-10-22T04:00:00Z","v":193774,"vw":51.044518},{"c":52.685,"h":53.28,"l":50.87,"n":1458,"o":51.54,"t":"2025-10-23T04:00:00Z","v":100693,"vw":52.163476},{"c":55.8,"h":55.8,"l":54.5024,"n":1614,"o":54.8,"t":"2025-10-24T04:00:00Z","v":106336,"vw":55.175417},{"c":56.72,"h":57.23,"l":55.93,"n":1910,"o":57.23,"t":"2025-10-27T04:00:00Z","v":120858,"vw":56.663727},{"c":55.5146,"h":57.7099,"l":55.37,"n":2051,"o":56.69,"t":"2025-10-28T04:00:00Z","v":106446,"vw":56.666785},{"c":53.93,"h":55.6,"l":53,"n":1856,"o":55.57,"t":"2025-10-29T04:00:00Z","v":94730,"vw":54.641928},{"c":51.6,"h":53.4899,"l":51.6,"n":1478,"o":52.96,"t":"2025-10-30T04:00:00Z","v":76309,"vw":52.693414},{"c":53.06,"h":54,"l":52.12,"n":1482,"o":52.82,"t":"2025-10-31T04:00:00Z","v":67857,"vw":53.073745},{"c":53.47,"h":55.23,"l":52.35,"n":2066,"o":55.22,"t":"2025-11-03T05:00:00Z","v":103293,"vw":53.778447},{"c":50.5,"h":53.445,"l":50.49,"n":2119,"o":51.35,"t":"2025-11-04T05:00:00Z","v":108085,"vw":51.495801},{"c":52.56,"h":52.6758,"l":51.035,"n":1093,"o":51.16,"t":"2025-11-05T05:00:00Z","v":41024,"vw":52.066552},{"c":49.07,"h":52.44,"l":48.832,"n":2479,"o":52.44,"t":"2025-11-06T05:00:00Z","v":137164,"vw":49.969414},{"c":48.83,"h":49.27,"l":46.18,"n":1940,"o":47.12,"t":"2025-11-07T05:00:00Z","v":108018,"vw":47.162217},{"c":48.91,"h":50.99,"l":48.32,"n":1424,"o":50.69,"t":"2025-11-10T05:00:00Z","v":54234,"vw":49.322769},{"c":46.9,"h":48.19,"l":46.58,"n":1348,"o":48.19,"t":"2025-11-11T05:00:00Z","v":74409,"vw":47.150883},{"c":45.73,"h":47.42,"l":45.08,"n":1501,"o":47.13,"t":"2025-11-12T05:00:00Z","v":69022,"vw":45.780003},{"c":41.9,"h":44.73,"l":41.77,"n":2269,"o":44.73,"t":"2025-11-13T05:00:00Z","v":127587,"vw":43.177752},{"c":41.1,"h":42.75,"l":40.06,"n":1945,"o":40.17,"t":"2025-11-14T05:00:00Z","v":108581,"vw":41.533762},{"c":39.93,"h":41.42,"l":39.33,"n":2396,"o":40.6,"t":"2025-11-17T05:00:00Z","v":138641,"vw":40.123628},{"c":40.4,"h":41.1999,"l":39.17,"n":1379,"o":39.17,"t":"2025-11-18T05:00:00Z","v":75016,"vw":40.171604},{"c":39.59,"h":40.8536,"l":38.83,"n":1544,"o":40.45,"t":"2025-11-19T05:00:00Z","v":143789,"vw":39.587355},{"c":37.9181,"h":41.9,"l":37.878,"n":1516,"o":41.16,"t":"2025-11-20T05:00:00Z","v":74343,"vw":39.705288},{"c":37.99,"h":38.525,"l":36.4,"n":1623,"o":37.64,"t":"2025-11-21T05:00:00Z","v":90741,"vw":37.588767},{"c":41.07,"h":41.07,"l":38.87,"n":1144,"o":38.87,"t":"2025-11-24T05:00:00Z","v":46631,"vw":40.300978},{"c":41.41,"h":41.41,"l":39.27,"n":1005,"o":40.42,"t":"2025-11-25T05:00:00Z","v":55269,"vw":40.434225},{"c":43.18,"h":43.43,"l":41.5,"n":1385,"o":42.22,"t":"2025-11-26T05:00:00Z","v":89521,"vw":42.310589},{"c":44.95,"h":45.4,"l":43.8805,"n":1219,"o":44.23,"t":"2025-11-28T05:00:00Z","v":86097,"vw":44.748925},{"c":43.43,"h":43.8746,"l":42.5,"n":1687,"o":43.25,"t":"2025-12-01T05:00:00Z","v":91623,"vw":43.295169},{"c":42.36,"h":44.57,"l":42.32,"n":1155,"o":43.68,"t":"2025-12-02T05:00:00Z","v":56302,"vw":43.641227},{"c":43.9038,"h":43.99,"l":42.13,"n":1164,"o":42.77,"t":"2025-12-03T05:00:00Z","v":52095,"vw":43.251857},{"c":44.9817,"h":45.129,"l":43.34,"n":956,"o":43.82,"t":"2025-12-04T05:00:00Z","v":65725,"vw":44.637248},{"c":43.9576,"h":44.88,"l":43.6,"n":1179,"o":44.88,"t":"2025-12-05T05:00:00Z","v":57913,"vw":44.266606},{"c":44.207,"h":44.74,"l":43.4,"n":974,"o":44.27,"t":"2025-12-08T05:00:00Z","v":32818,"vw":43.924983},{"c":45.2207,"h":46.19,"l":43.92,"n":1137,"o":44,"t":"2025-12-09T05:00:00Z","v":48393,"vw":45.372138},{"c":45.1117,"h":45.8099,"l":44.2001,"n":1140,"o":45.14,"t":"2025-12-10T05:00:00Z","v":46885,"vw":44.922455},{"c":44.54,"h":44.86,"l":43.19,"n":1147,"o":44.28,"t":"2025-12-11T05:00:00Z","v":92751,"vw":43.814527},{"c":42.8095,"h":45.2945,"l":42.65,"n":1172,"o":44.61,"t":"2025-12-12T05:00:00Z","v":46514,"vw":43.448187},{"c":39.7377,"h":42.78,"l":39.49,"n":2085,"o":42.78,"t":"2025-12-15T05:00:00Z","v":101512,"vw":40.378855},{"c":40.0922,"h":40.41,"l":39.035,"n":1266,"o":39.26,"t":"2025-12-16T05:00:00Z","v":93077,"vw":39.555823},{"c":38.5791,"h":41.0099,"l":38.545,"n":1314,"o":40.37,"t":"2025-12-17T05:00:00Z","v":66175,"vw":39.80233},{"c":39.2182,"h":40.73,"l":38.87,"n":1153,"o":39.7,"t":"2025-12-18T05:00:00Z","v":97266,"vw":39.637206},{"c":40.835,"h":40.99,"l":39.3,"n":1082,"o":39.3,"t":"2025-12-19T05:00:00Z","v":84998,"vw":40.46189},{"c":41.4126,"h":42.6399,"l":41.36,"n":1605,"o":41.63,"t":"2025-12-22T05:00:00Z","v":92320,"vw":41.960116},{"c":40.77,"h":41.45,"l":40.3924,"n":1144,"o":41.03,"t":"2025-12-23T05:00:00Z","v":74521,"vw":40.825869},{"c":40.7384,"h":40.96,"l":40.3801,"n":645,"o":40.69,"t":"2025-12-24T05:00:00Z","v":23001,"vw":40.584529},{"c":39.8563,"h":40.8,"l":39.5,"n":1278,"o":40.7,"t":"2025-12-26T05:00:00Z","v":59671,"vw":39.986621},{"c":39.6737,"h":40.47,"l":39.22,"n":1314,"o":39.22,"t":"2025-12-29T05:00:00Z","v":68792,"vw":39.677484},{"c":38.9571,"h":39.9,"l":38.953,"n":1192,"o":39.63,"t":"2025-12-30T05:00:00Z","v":62301,"vw":39.415474},{"c":38.5269,"h":39.065,"l":38.2701,"n":1207,"o":38.64,"t":"2025-12-31T05:00:00Z","v":61327,"vw":38.717665},{"c":40.4663,"h":40.7,"l":38.6565,"n":1476,"o":39.08,"t":"2026-01-02T05:00:00Z","v":66013,"vw":40.069535},{"c":43.21,"h":43.45,"l":41.62,"n":1670,"o":41.71,"t":"2026-01-05T05:00:00Z","v":83660,"vw":42.627628},{"c":43.0107,"h":43.39,"l":41.68,"n":1203,"o":43.29,"t":"2026-01-06T05:00:00Z","v":59581,"vw":42.675872},{"c":41.995,"h":42.8,"l":41.7498,"n":1332,"o":42.8,"t":"2026-01-07T05:00:00Z","v":95014,"vw":42.226674},{"c":42.6461,"h":43.15,"l":41.79,"n":1142,"o":41.79,"t":"2026-01-08T05:00:00Z","v":53175,"vw":42.56341},{"c":42.96,"h":43.62,"l":42.48,"n":1183,"o":42.83,"t":"2026-01-09T05:00:00Z","v":52312,"vw":43.086774},{"c":43.77,"h":43.94,"l":42.4814,"n":1078,"o":42.82,"t":"2026-01-12T05:00:00Z","v":40717,"vw":43.479316},{"c":43.9816,"h":44.41,"l":43.2001,"n":1014,"o":44.02,"t":"2026-01-13T05:00:00Z","v":51681,"vw":43.839719},{"c":44.4,"h":44.8,"l":43.75,"n":1051,"o":44.15,"t":"2026-01-14T05:00:00Z","v":67015,"vw":44.192447},{"c":43.44,"h":44.41,"l":43.3,"n":1007,"o":44.41,"t":"2026-01-15T05:00:00Z","v":50068,"vw":43.748679},{"c":44.8035,"h":45.33,"l":43.29,"n":1123,"o":43.45,"t":"2026-01-16T05:00:00Z","v":43967,"vw":44.501158},{"c":42.6726,"h":43.8435,"l":42.35,"n":1913,"o":43.03,"t":"2026-01-20T05:00:00Z","v":100849,"vw":43.110401},{"c":42.5322,"h":43.725,"l":41.0101,"n":2085,"o":43.04,"t":"2026-01-21T05:00:00Z","v":91524,"vw":42.103363},{"c":42.24,"h":43.366,"l":41.94,"n":1392,"o":43.28,"t":"2026-01-22T05:00:00Z","v":59245,"vw":42.433862},{"c":42.9617,"h":43.92,"l":41.27,"n":1323,"o":42.08,"t":"2026-01-23T05:00:00Z","v":50044,"vw":42.620575},{"c":42.0691,"h":43.13,"l":41.98,"n":1235,"o":42.86,"t":"2026-01-26T05:00:00Z","v":48511,"vw":42.50871},{"c":43.62,"h":43.7699,"l":41.92,"n":896,"o":42.19,"t":"2026-01-27T05:00:00Z","v":33976,"vw":42.799512},{"c":43.4213,"h":44.11,"l":43.065,"n":1059,"o":43.67,"t":"2026-01-28T05:00:00Z","v":47550,"vw":43.585366},{"c":41.6759,"h":43.27,"l":40.69,"n":1228,"o":43.27,"t":"2026-01-29T05:00:00Z","v":56572,"vw":41.456659},{"c":39.5277,"h":41.115,"l":39.2135,"n":1590,"o":41.01,"t":"2026-01-30T05:00:00Z","v":68645,"vw":40.042918},{"c":38.7393,"h":39.5,"l":38.4,"n":2096,"o":38.59,"t":"2026-02-02T05:00:00Z","v":158956,"vw":38.978675},{"c":38,"h":38.98,"l":36.561,"n":1744,"o":38.87,"t":"2026-02-03T05:00:00Z","v":85052,"vw":37.82168},{"c":35.8719,"h":37.5899,"l":34.85,"n":2056,"o":37.43,"t":"2026-02-04T05:00:00Z","v":95692,"vw":35.886502},{"c":32.67,"h":35.81,"l":32.66,"n":2144,"o":34.44,"t":"2026-02-05T05:00:00Z","v":114465,"vw":33.975966},{"c":36.1266,"h":36.2499,"l":33.89,"n":1780,"o":33.89,"t":"2026-02-06T05:00:00Z","v":133845,"vw":34.995783},{"c":37.7931,"h":37.99,"l":36,"n":1082,"o":36,"t":"2026-02-09T05:00:00Z","v":65182,"vw":37.224659},{"c":37.3165,"h":38.325,"l":37.23,"n":916,"o":37.65,"t":"2026-02-10T05:00:00Z","v":44357,"vw":37.758183},{"c":36.23,"h":37.5889,"l":35.57,"n":1088,"o":37.5889,"t":"2026-02-11T05:00:00Z","v":47683,"vw":36.258581},{"c":34.82,"h":36.3,"l":34.48,"n":1208,"o":36.3,"t":"2026-02-12T05:00:00Z","v":94215,"vw":35.718323},{"c":35.96,"h":36.64,"l":34.5,"n":884,"o":35.09,"t":"2026-02-13T05:00:00Z","v":34997,"vw":35.870669},{"c":35.371,"h":35.99,"l":34.4801,"n":1227,"o":35.23,"t":"2026-02-17T05:00:00Z","v":60736,"vw":35.308428},{"c":35.72,"h":36.3999,"l":35.2,"n":886,"o":35.2,"t":"2026-02-18T05:00:00Z","v":34487,"vw":35.868235},{"c":35.5443,"h":35.5495,"l":34.61,"n":909,"o":34.86,"t":"2026-02-19T05:00:00Z","v":27522,"vw":34.954084},{"c":35.1609,"h":36.1,"l":34.9,"n":964,"o":35.17,"t":"2026-02-20T05:00:00Z","v":49411,"vw":35.499405},{"c":34.5142,"h":34.87,"l":34.085,"n":1086,"o":34.79,"t":"2026-02-23T05:00:00Z","v":51697,"vw":34.430087},{"c":35.715,"h":35.895,"l":34.3,"n":783,"o":34.3,"t":"2026-02-24T05:00:00Z","v":43952,"vw":35.215341},{"c":36.9143,"h":37.4,"l":36.42,"n":961,"o":36.73,"t":"2026-02-25T05:00:00Z","v":42374,"vw":36.913767},{"c":37.0615,"h":37.44,"l":36.11,"n":723,"o":36.92,"t":"2026-02-26T05:00:00Z","v":42176,"vw":36.924396},{"c":35.7349,"h":36.59,"l":35.2,"n":843,"o":36.59,"t":"2026-02-27T05:00:00Z","v":35878,"vw":35.661894},{"c":36.5289,"h":36.835,"l":34.63,"n":1049,"o":34.63,"t":"2026-03-02T05:00:00Z","v":40451,"vw":36.20812},{"c":35.22,"h":35.83,"l":34.1101,"n":907,"o":35,"t":"2026-03-03T05:00:00Z","v":34578,"vw":35.070838},{"c":37.4172,"h":37.7899,"l":35.92,"n":1059,"o":35.92,"t":"2026-03-04T05:00:00Z","v":33554,"vw":37.223224},{"c":36.675,"h":37.68,"l":35.8,"n":714,"o":36.75,"t":"2026-03-05T05:00:00Z","v":21371,"vw":36.418827},{"c":34.95,"h":36.1799,"l":34.64,"n":1007,"o":35.66,"t":"2026-03-06T05:00:00Z","v":28971,"vw":35.195375},{"c":35.9513,"h":36.045,"l":34.5,"n":966,"o":34.57,"t":"2026-03-09T04:00:00Z","v":26246,"vw":35.040334},{"c":36.0499,"h":36.8253,"l":35.78,"n":993,"o":36.5,"t":"2026-03-10T04:00:00Z","v":37755,"vw":36.462},{"c":36.4106,"h":36.8701,"l":36,"n":738,"o":36.18,"t":"2026-03-11T04:00:00Z","v":33004,"vw":36.397806},{"c":35.3929,"h":36.01,"l":35.03,"n":731,"o":36.01,"t":"2026-03-12T04:00:00Z","v":35882,"vw":35.476266},{"c":35.6108,"h":37.02,"l":35.43,"n":624,"o":36.28,"t":"2026-03-13T04:00:00Z","v":23794,"vw":36.258172},{"c":36.885,"h":37.14,"l":36.405,"n":747,"o":36.69,"t":"2026-03-16T04:00:00Z","v":26926,"vw":36.85893},{"c":37.1106,"h":37.56,"l":36.68,"n":628,"o":36.88,"t":"2026-03-17T04:00:00Z","v":33873,"vw":37.082135},{"c":35.8099,"h":36.75,"l":35.69,"n":767,"o":36.52,"t":"2026-03-18T04:00:00Z","v":35434,"vw":36.278266},{"c":35.57,"h":36.17,"l":34.7301,"n":789,"o":35.14,"t":"2026-03-19T04:00:00Z","v":35034,"vw":35.381183},{"c":34.7508,"h":35.42,"l":34.255,"n":749,"o":35.42,"t":"2026-03-20T04:00:00Z","v":22416,"vw":34.958446},{"c":36.2908,"h":36.9399,"l":35.34,"n":841,"o":35.34,"t":"2026-03-23T04:00:00Z","v":45523,"vw":36.224555},{"c":34.8975,"h":35.98,"l":34.5,"n":667,"o":35.98,"t":"2026-03-24T04:00:00Z","v":20915,"vw":35.018714},{"c":35.5509,"h":36.275,"l":35.18,"n":553,"o":35.66,"t":"2026-03-25T04:00:00Z","v":36270,"vw":35.55502},{"c":33.7119,"h":35.19,"l":33.58,"n":803,"o":34.75,"t":"2026-03-26T04:00:00Z","v":39596,"vw":34.153098},{"c":31.91,"h":33.4449,"l":31.7201,"n":1159,"o":33.43,"t":"2026-03-27T04:00:00Z","v":39050,"vw":32.326119},{"c":30.9806,"h":32.54,"l":30.64,"n":923,"o":32.54,"t":"2026-03-30T04:00:00Z","v":42055,"vw":31.598136},{"c":32.78,"h":32.9999,"l":31.44,"n":661,"o":31.44,"t":"2026-03-31T04:00:00Z","v":44439,"vw":32.226351},{"c":32.8832,"h":33.71,"l":32.78,"n":826,"o":33.5,"t":"2026-04-01T04:00:00Z","v":55391,"vw":33.259351},{"c":33.0655,"h":33.19,"l":31.3894,"n":670,"o":31.64,"t":"2026-04-02T04:00:00Z","v":74236,"vw":32.733818},{"c":33.7243,"h":34.2199,"l":33.1,"n":960,"o":33.1,"t":"2026-04-06T04:00:00Z","v":30400,"vw":33.73007},{"c":33.7903,"h":33.8,"l":32.6159,"n":582,"o":33.19,"t":"2026-04-07T04:00:00Z","v":22923,"vw":33.042171},{"c":35.71,"h":36.25,"l":35.165,"n":712,"o":36.16,"t":"2026-04-08T04:00:00Z","v":36921,"vw":35.663884},{"c":35.425,"h":36.3799,"l":34.8,"n":961,"o":35.46,"t":"2026-04-09T04:00:00Z","v":65321,"vw":35.78929},{"c":35.8006,"h":36.52,"l":35.58,"n":709,"o":35.58,"t":"2026-04-10T04:00:00Z","v":91561,"vw":36.090925},{"c":37.5966,"h":37.6199,"l":34.921,"n":845,"o":35.48,"t":"2026-04-13T04:00:00Z","v":50531,"vw":36.570135},{"c":39.1884,"h":39.82,"l":38.34,"n":779,"o":38.34,"t":"2026-04-14T04:00:00Z","v":86002,"vw":39.393483},{"c":39.8541,"h":39.99,"l":38.9901,"n":867,"o":39.16,"t":"2026-04-15T04:00:00Z","v":50797,"vw":39.542899},{"c":39.926,"h":40.09,"l":38.79,"n":769,"o":39.99,"t":"2026-04-16T04:00:00Z","v":46923,"vw":39.547679},{"c":41.445,"h":41.75,"l":40.49,"n":980,"o":41.01,"t":"2026-04-17T04:00:00Z","v":81532,"vw":41.41233},{"c":41.84,"h":41.9861,"l":40.582,"n":752,"o":40.61,"t":"2026-04-20T04:00:00Z","v":28965,"vw":41.355309},{"c":40.3123,"h":42,"l":40.06,"n":757,"o":42,"t":"2026-04-21T04:00:00Z","v":39053,"vw":40.958826},{"c":41.7805,"h":42,"l":41.41,"n":795,"o":41.74,"t":"2026-04-22T04:00:00Z","v":36207,"vw":41.710229},{"c":40.818,"h":42.25,"l":40.37,"n":636,"o":41.9,"t":"2026-04-23T04:00:00Z","v":19032,"vw":41.493742},{"c":40.7777,"h":41.64,"l":40.5301,"n":659,"o":41.3,"t":"2026-04-24T04:00:00Z","v":31028,"vw":40.91237},{"c":40.22,"h":40.8991,"l":39.76,"n":818,"o":40.42,"t":"2026-04-27T04:00:00Z","v":34971,"vw":40.123111},{"c":39.3518,"h":39.585,"l":38.5473,"n":754,"o":39.27,"t":"2026-04-28T04:00:00Z","v":45050,"vw":39.091173},{"c":38.3788,"h":39.1694,"l":37.7901,"n":671,"o":38.91,"t":"2026-04-29T04:00:00Z","v":36290,"vw":38.267563},{"c":39.9794,"h":40.02,"l":38.8,"n":675,"o":38.8,"t":"2026-04-30T04:00:00Z","v":53593,"vw":39.675122},{"c":40.4484,"h":41.24,"l":40.2301,"n":895,"o":40.34,"t":"2026-05-01T04:00:00Z","v":63998,"vw":40.635456},{"c":41.795,"h":42.2399,"l":40.77,"n":877,"o":40.77,"t":"2026-05-04T04:00:00Z","v":30611,"vw":41.734219},{"c":43.1761,"h":43.1761,"l":42,"n":978,"o":42.28,"t":"2026-05-05T04:00:00Z","v":56847,"vw":42.688425},{"c":45.903,"h":45.903,"l":44.29,"n":1166,"o":44.29,"t":"2026-05-06T04:00:00Z","v":70235,"vw":45.040513},{"c":44.1988,"h":45.25,"l":43.25,"n":965,"o":45.19,"t":"2026-05-07T04:00:00Z","v":84707,"vw":44.055564},{"c":44.74,"h":45.3394,"l":43.684,"n":748,"o":44.88,"t":"2026-05-08T04:00:00Z","v":35018,"vw":44.4991},{"c":45.6197,"h":46.74,"l":43.7,"n":1318,"o":44.36,"t":"2026-05-11T04:00:00Z","v":77824,"vw":45.437973},{"c":44.7626,"h":45.04,"l":43.26,"n":862,"o":44.73,"t":"2026-05-12T04:00:00Z","v":58957,"vw":44.137209},{"c":44.845,"h":45.4699,"l":43.9243,"n":748,"o":44.94,"t":"2026-05-13T04:00:00Z","v":47504,"vw":44.527172},{"c":45.862,"h":46.7299,"l":43.9596,"n":835,"o":44.59,"t":"2026-05-14T04:00:00Z","v":48645,"vw":45.789827},{"c":43.6366,"h":44.99,"l":43.2701,"n":1426,"o":44.99,"t":"2026-05-15T04:00:00Z","v":40000,"vw":43.740329},{"c":42.6884,"h":43.53,"l":41.57,"n":964,"o":43.26,"t":"2026-05-18T04:00:00Z","v":30951,"vw":42.233283},{"c":41.98,"h":42.5,"l":41.165,"n":650,"o":42.19,"t":"2026-05-19T04:00:00Z","v":73212,"vw":42.2893},{"c":43.2668,"h":43.92,"l":42.12,"n":780,"o":42.43,"t":"2026-05-20T04:00:00Z","v":40148,"vw":43.048026},{"c":45.1554,"h":45.25,"l":43.23,"n":853,"o":43.23,"t":"2026-05-21T04:00:00Z","v":46797,"vw":44.532677},{"c":44.9322,"h":45.8,"l":44.76,"n":1047,"o":44.92,"t":"2026-05-22T04:00:00Z","v":64349,"vw":45.151838},{"c":45.7725,"h":46.85,"l":45.44,"n":1257,"o":45.91,"t":"2026-05-26T04:00:00Z","v":59251,"vw":46.243219},{"c":46.99,"h":47.15,"l":45.22,"n":989,"o":46.09,"t":"2026-05-27T04:00:00Z","v":64047,"vw":46.205059},{"c":47.7244,"h":47.99,"l":45.99,"n":1086,"o":46.34,"t":"2026-05-28T04:00:00Z","v":69635,"vw":47.101137},{"c":47.6287,"h":47.81,"l":46.25,"n":1097,"o":47.66,"t":"2026-05-29T04:00:00Z","v":56846,"vw":47.236732},{"c":48.385,"h":48.96,"l":46.36,"n":1415,"o":46.58,"t":"2026-06-01T04:00:00Z","v":73326,"vw":47.720033},{"c":47.361,"h":48.7613,"l":47.08,"n":1040,"o":47.84,"t":"2026-06-02T04:00:00Z","v":50428,"vw":47.886571},{"c":46.086,"h":47.84,"l":45.82,"n":1034,"o":47.34,"t":"2026-06-03T04:00:00Z","v":64000,"vw":46.491983},{"c":45.71,"h":46.2399,"l":44.87,"n":963,"o":44.87,"t":"2026-06-04T04:00:00Z","v":35249,"vw":45.445645},{"c":41.5,"h":44.38,"l":40.39,"n":1722,"o":44.35,"t":"2026-06-05T04:00:00Z","v":87965,"vw":41.617564},{"c":43.7988,"h":44.2799,"l":42.55,"n":996,"o":43.25,"t":"2026-06-08T04:00:00Z","v":56473,"vw":43.348161},{"c":42.98,"h":45.39,"l":41,"n":970,"o":44.59,"t":"2026-06-09T04:00:00Z","v":50280,"vw":43.052579},{"c":41.1873,"h":43.49,"l":41.04,"n":629,"o":42.26,"t":"2026-06-10T04:00:00Z","v":31164,"vw":41.588576},{"c":43.6026,"h":43.63,"l":41.01,"n":1036,"o":41.42,"t":"2026-06-11T04:00:00Z","v":58396,"vw":42.788688},{"c":44.1876,"h":45.37,"l":43.6,"n":898,"o":43.67,"t":"2026-06-12T04:00:00Z","v":61420,"vw":44.412935},{"c":45.8645,"h":46.9,"l":45.765,"n":1044,"o":46.01,"t":"2026-06-15T04:00:00Z","v":60660,"vw":46.230051},{"c":45.9914,"h":47.15,"l":45.85,"n":663,"o":45.86,"t":"2026-06-16T04:00:00Z","v":24246,"vw":46.576301},{"c":45.2685,"h":47.43,"l":45.13,"n":724,"o":45.87,"t":"2026-06-17T04:00:00Z","v":37030,"vw":46.297962},{"c":46.2726,"h":46.38,"l":45.5069,"n":571,"o":46.2,"t":"2026-06-18T04:00:00Z","v":14056,"vw":45.925512},{"c":45.9739,"h":48.37,"l":45.9739,"n":1132,"o":46.66,"t":"2026-06-22T04:00:00Z","v":52119,"vw":46.978006},{"c":45.0757,"h":46.14,"l":44.034,"n":619,"o":44.2,"t":"2026-06-23T04:00:00Z","v":17619,"vw":45.045593},{"c":43.5478,"h":45.01,"l":42.91,"n":751,"o":45.01,"t":"2026-06-24T04:00:00Z","v":45980,"vw":43.703396},{"c":42.62,"h":44.33,"l":42.4,"n":726,"o":44.33,"t":"2026-06-25T04:00:00Z","v":23664,"vw":42.770051},{"c":43.8785,"h":44.1,"l":41.85,"n":726,"o":41.85,"t":"2026-06-26T04:00:00Z","v":30247,"vw":43.567209},{"c":43.7239,"h":44.48,"l":42.31,"n":835,"o":44.36,"t":"2026-06-29T04:00:00Z","v":48568,"vw":43.48969},{"c":42.7297,"h":43.095,"l":42.29,"n":757,"o":42.96,"t":"2026-06-30T04:00:00Z","v":42082,"vw":42.605967},{"c":42.5342,"h":43.6699,"l":41.929,"n":902,"o":42.22,"t":"2026-07-01T04:00:00Z","v":105228,"vw":43.079569},{"c":41.6583,"h":43.87,"l":41.1306,"n":816,"o":42.84,"t":"2026-07-02T04:00:00Z","v":33706,"vw":42.110287},{"c":43.097,"h":43.6,"l":42.21,"n":817,"o":42.21,"t":"2026-07-06T04:00:00Z","v":20216,"vw":43.003786},{"c":41.4219,"h":42.56,"l":40.85,"n":556,"o":42.5,"t":"2026-07-07T04:00:00Z","v":15792,"vw":41.613405},{"c":41.5974,"h":41.67,"l":40.33,"n":730,"o":40.76,"t":"2026-07-08T04:00:00Z","v":52722,"vw":41.177258},{"c":42.2612,"h":42.87,"l":41.98,"n":545,"o":41.98,"t":"2026-07-09T04:00:00Z","v":28666,"vw":42.372124},{"c":42.2202,"h":43.03,"l":41.9501,"n":551,"o":43.03,"t":"2026-07-10T04:00:00Z","v":12627,"vw":42.392282},{"c":41.0366,"h":42.07,"l":40.77,"n":661,"o":41.32,"t":"2026-07-13T04:00:00Z","v":18282,"vw":41.422366},{"c":41.5128,"h":41.74,"l":41.02,"n":699,"o":41.68,"t":"2026-07-14T04:00:00Z","v":31399,"vw":41.47266},{"c":42.277,"h":42.74,"l":41.545,"n":633,"o":42.01,"t":"2026-07-15T04:00:00Z","v":26572,"vw":42.075804},{"c":40.5566,"h":41.61,"l":40.45,"n":586,"o":41.61,"t":"2026-07-16T04:00:00Z","v":26284,"vw":41.035809},{"c":39.8381,"h":40.53,"l":38.94,"n":637,"o":39.63,"t":"2026-07-17T04:00:00Z","v":28708,"vw":39.5916},{"c":41.5456,"h":42.14,"l":40.4,"n":730,"o":40.4,"t":"2026-07-20T04:00:00Z","v":40058,"vw":41.234783},{"c":43.0198,"h":43.405,"l":42.1,"n":696,"o":42.1,"t":"2026-07-21T04:00:00Z","v":41886,"vw":42.925787},{"c":42.6357,"h":43.49,"l":42.41,"n":440,"o":42.41,"t":"2026-07-22T04:00:00Z","v":12363,"vw":43.026564},{"c":42.2221,"h":43.1299,"l":41.81,"n":477,"o":42.62,"t":"2026-07-23T04:00:00Z","v":18184,"vw":42.170464},{"c":40.7912,"h":41.9894,"l":40.5701,"n":542,"o":41.82,"t":"2026-07-24T04:00:00Z","v":21576,"vw":41.288773},{"c":41.3632,"h":41.99,"l":40.5201,"n":648,"o":41.38,"t":"2026-07-27T04:00:00Z","v":25846,"vw":41.082043},{"c":40.9627,"h":41.29,"l":39.78,"n":574,"o":40.9,"t":"2026-07-28T04:00:00Z","v":25167,"vw":40.572835},{"c":39.0188,"h":40.95,"l":38.9313,"n":636,"o":40.7,"t":"2026-07-29T04:00:00Z","v":27532,"vw":39.863938},{"c":41.9181,"h":41.99,"l":40.13,"n":573,"o":40.13,"t":"2026-07-30T04:00:00Z","v":27039,"vw":41.515417},{"c":40.9387,"h":42.295,"l":40.29,"n":560,"o":42.28,"t":"2026-07-31T04:00:00Z","v":20256,"vw":40.850338},{"c":41.9806,"h":42.49,"l":40.61,"n":836,"o":40.85,"t":"2026-08-03T04:00:00Z","v":39381,"vw":41.892892},{"c":42.4751,"h":42.81,"l":41.77,"n":678,"o":42.03,"t":"2026-08-04T04:00:00Z","v":31271,"vw":42.184966},{"c":41.9409,"h":43.15,"l":41.72,"n":694,"o":42.46,"t":"2026-08-05T04:00:00Z","v":32051,"vw":42.401889},{"c":41.365,"h":42.49,"l":41.225,"n":468,"o":41.26,"t":"2026-08-06T04:00:00Z","v":25897,"vw":41.833348},{"c":41.2402,"h":41.95,"l":40.95,"n":764,"o":41.95,"t":"2026-08-07T04:00:00Z","v":97018,"vw":41.122891},{"c":40.6762,"h":41.2,"l":40.34,"n":776,"o":41.2,"t":"2026-08-10T04:00:00Z","v":23150,"vw":40.770753},{"c":40.725,"h":41.555,"l":40.61,"n":458,"o":41.15,"t":"2026-08-11T04:00:00Z","v":15584,"vw":41.039051},{"c":41.477,"h":41.85,"l":40.92,"n":565,"o":41.81,"t":"2026-08-12T04:00:00Z","v":27796,"vw":41.292902},{"c":41.9919,"h":42.54,"l":41.35,"n":502,"o":41.8,"t":"2026-08-13T04:00:00Z","v":18774,"vw":41.833797},{"c":41.871,"h":42.0669,"l":41.21,"n":628,"o":41.58,"t":"2026-08-14T04:00:00Z","v":19099,"vw":41.684331},{"c":42.0493,"h":42.08,"l":41.5,"n":659,"o":41.79,"t":"2026-08-17T04:00:00Z","v":19679,"vw":41.825371},{"c":40.4846,"h":41.47,"l":40.27,"n":575,"o":41.32,"t":"2026-08-18T04:00:00Z","v":22330,"vw":41.026439},{"c":41.6384,"h":42.3142,"l":40.16,"n":650,"o":40.7,"t":"2026-08-19T04:00:00Z","v":23806,"vw":41.310815},{"c":43.15,"h":43.2799,"l":42.55,"n":833,"o":42.7,"t":"2026-08-20T04:00:00Z","v":43927,"vw":42.893341},{"c":44.08,"h":45.11,"l":43.785,"n":738,"o":44.54,"t":"2026-08-21T04:00:00Z","v":32364,"vw":44.145251},{"c":43.9429,"h":44.9,"l":43.9429,"n":736,"o":44.1,"t":"2026-08-24T04:00:00Z","v":17025,"vw":44.584666},{"c":45.5599,"h":45.7785,"l":44.03,"n":728,"o":44.03,"t":"2026-08-25T04:00:00Z","v":21336,"vw":45.33851},{"c":44.7083,"h":45.32,"l":44.52,"n":689,"o":45.01,"t":"2026-08-26T04:00:00Z","v":22901,"vw":44.802899},{"c":45.6185,"h":46.3599,"l":45.08,"n":693,"o":45.18,"t":"2026-08-27T04:00:00Z","v":29946,"vw":45.809393},{"c":43.3707,"h":45.1037,"l":43.07,"n":729,"o":45.09,"t":"2026-08-28T04:00:00Z","v":16499,"vw":43.97531},{"c":43.7561,"h":43.95,"l":42.6201,"n":707,"o":43.01,"t":"2026-08-31T04:00:00Z","v":27066,"vw":43.23086},{"c":42.1656,"h":43.2299,"l":42.1201,"n":859,"o":42.9,"t":"2026-09-01T04:00:00Z","v":45577,"vw":42.552175},{"c":43.0806,"h":43.0806,"l":41.6,"n":486,"o":41.69,"t":"2026-09-02T04:00:00Z","v":19415,"vw":42.353685},{"c":45.71,"h":45.72,"l":43.44,"n":765,"o":43.44,"t":"2026-09-03T04:00:00Z","v":32652,"vw":44.844101},{"c":45.6125,"h":45.6125,"l":44.81,"n":502,"o":45,"t":"2026-09-04T04:00:00Z","v":14698,"vw":45.250477},{"c":45.541,"h":46,"l":45.065,"n":783,"o":45.54,"t":"2026-09-08T04:00:00Z","v":22073,"vw":45.58214},{"c":44.595,"h":45.85,"l":44.54,"n":800,"o":45.85,"t":"2026-09-09T04:00:00Z","v":32160,"vw":44.954053},{"c":43.81,"h":44.35,"l":43.3001,"n":458,"o":43.4,"t":"2026-09-10T04:00:00Z","v":13056,"vw":43.685354},{"c":44.4593,"h":45.215,"l":44.04,"n":582,"o":44.04,"t":"2026-09-11T04:00:00Z","v":23540,"vw":44.677567},{"c":44.835,"h":45.23,"l":44,"n":527,"o":44,"t":"2026-09-14T04:00:00Z","v":13626,"vw":44.689497},{"c":42.8669,"h":44.07,"l":42.49,"n":554,"o":44.07,"t":"2026-09-15T04:00:00Z","v":10425,"vw":43.131815},{"c":42.3306,"h":42.975,"l":41.51,"n":511,"o":42.92,"t":"2026-09-16T04:00:00Z","v":17182,"vw":42.372668},{"c":43.3411,"h":43.93,"l":42.72,"n":465,"o":43.41,"t":"2026-09-17T04:00:00Z","v":12645,"vw":43.312742},{"c":45.4146,"h":45.4146,"l":44,"n":729,"o":44.03,"t":"2026-09-18T04:00:00Z","v":39761,"vw":44.849565},{"c":46.73,"h":47.11,"l":46.1601,"n":955,"o":47.11,"t":"2026-09-21T04:00:00Z","v":33322,"vw":46.757515},{"c":47.0203,"h":47.39,"l":46.7,"n":717,"o":46.7,"t":"2026-09-22T04:00:00Z","v":23845,"vw":47.003866},{"c":45.7051,"h":46.905,"l":45.7051,"n":667,"o":46.55,"t":"2026-09-23T04:00:00Z","v":35541,"vw":46.338003},{"c":45.6015,"h":45.8868,"l":44.81,"n":611,"o":45.38,"t":"2026-09-24T04:00:00Z","v":15825,"vw":45.314731},{"c":44.658,"h":45.65,"l":44.31,"n":522,"o":45.65,"t":"2026-09-25T04:00:00Z","v":15675,"vw":44.584994},{"c":43.3366,"h":44.47,"l":43.27,"n":679,"o":44.07,"t":"2026-09-28T04:00:00Z","v":20387,"vw":43.87248},{"c":43.0112,"h":43.81,"l":42.945,"n":538,"o":43.67,"t":"2026-09-29T04:00:00Z","v":23791,"vw":43.29469},{"c":42.1453,"h":43.59,"l":42.04,"n":803,"o":43.59,"t":"2026-09-30T04:00:00Z","v":29708,"vw":42.558911},{"c":42.0149,"h":42.62,"l":41.25,"n":734,"o":42.03,"t":"2026-10-01T04:00:00Z","v":17641,"vw":41.824962},{"c":42.0607,"h":43.495,"l":41.6901,"n":720,"o":43.22,"t":"2026-10-02T04:00:00Z","v":21609,"vw":42.842599},{"c":42.2066,"h":42.47,"l":41.684,"n":728,"o":42.38,"t":"2026-10-05T04:00:00Z","v":36643,"vw":42.073616},{"c":42.09,"h":42.98,"l":42.09,"n":486,"o":42.42,"t":"2026-10-06T04:00:00Z","v":11690,"vw":42.414142},{"c":40.78,"h":41.3,"l":40.39,"n":635,"o":40.97,"t":"2026-10-07T04:00:00Z","v":17730,"vw":40.868311},{"c":39.65,"h":40.33,"l":39.11,"n":852,"o":40.33,"t":"2026-10-08T04:00:00Z","v":32504,"vw":39.732429},{"c":40.1931,"h":40.305,"l":39.7051,"n":493,"o":40.13,"t":"2026-10-09T04:00:00Z","v":16928,"vw":40.059676},{"c":39.7741,"h":40.3969,"l":39.6613,"n":611,"o":40.29,"t":"2026-10-12T04:00:00Z","v":25541,"vw":40.016245},{"c":39.391,"h":39.5386,"l":38.8501,"n":614,"o":39.07,"t":"2026-10-13T04:00:00Z","v":23089,"vw":39.29498},{"c":36.9544,"h":38.565,"l":36.65,"n":943,"o":38.54,"t":"2026-10-14T04:00:00Z","v":29222,"vw":37.575341},{"c":38.1411,"h":38.22,"l":35.53,"n":772,"o":36.13,"t":"2026-10-15T04:00:00Z","v":76357,"vw":37.609501},{"c":36.0247,"h":38.01,"l":35.68,"n":827,"o":38.01,"t":"2026-10-16T04:00:00Z","v":32197,"vw":36.586969},{"c":36.0583,"h":36.75,"l":35.905,"n":623,"o":36.75,"t":"2026-10-19T04:00:00Z","v":25908,"vw":36.364812},{"c":36.4734,"h":37.245,"l":35.595,"n":475,"o":35.79,"t":"2026-10-20T04:00:00Z","v":11815,"vw":36.652743},{"c":37.1929,"h":37.53,"l":36.876,"n":449,"o":36.98,"t":"2026-10-21T04:00:00Z","v":11219,"vw":37.198077},{"c":35.6789,"h":36.49,"l":35.34,"n":721,"o":36.16,"t":"2026-10-22T04:00:00Z","v":58800,"vw":35.468769}],"volatilityBars":[{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-09-21T08:00:00Z","v":1000,"vw":46.4},{"c":46.514,"h":47.11,"l":46.514,"n":46,"o":47.11,"t":"2026-09-21T13:30:00Z","v":3364,"vw":47.040651},{"c":46.1601,"h":46.4475,"l":46.1601,"n":21,"o":46.4475,"t":"2026-09-21T13:45:00Z","v":1462,"vw":46.392238},{"c":46.2794,"h":46.37,"l":46.2794,"n":8,"o":46.37,"t":"2026-09-21T14:00:00Z","v":316,"vw":46.322958},{"c":46.38,"h":46.4,"l":46.35,"n":13,"o":46.35,"t":"2026-09-21T14:15:00Z","v":936,"vw":46.359},{"c":46.3851,"h":46.41,"l":46.3851,"n":15,"o":46.39,"t":"2026-09-21T14:30:00Z","v":629,"vw":46.394663},{"c":46.6,"h":46.6,"l":46.5,"n":7,"o":46.5,"t":"2026-09-21T14:45:00Z","v":446,"vw":46.554634},{"c":46.6651,"h":46.7499,"l":46.6651,"n":5,"o":46.7499,"t":"2026-09-21T15:00:00Z","v":352,"vw":46.698486},{"c":46.7957,"h":46.7957,"l":46.7957,"n":2,"o":46.7957,"t":"2026-09-21T15:15:00Z","v":1069,"vw":46.7957},{"c":46.69,"h":46.69,"l":46.69,"n":3,"o":46.69,"t":"2026-09-21T15:30:00Z","v":114,"vw":46.69},{"c":46.585,"h":46.585,"l":46.585,"n":3,"o":46.585,"t":"2026-09-21T16:15:00Z","v":115,"vw":46.585},{"c":46.595,"h":46.5963,"l":46.4904,"n":7,"o":46.4904,"t":"2026-09-21T16:45:00Z","v":737,"vw":46.579962},{"c":46.56,"h":46.57,"l":46.56,"n":6,"o":46.57,"t":"2026-09-21T17:00:00Z","v":321,"vw":46.563333},{"c":46.61,"h":46.61,"l":46.57,"n":14,"o":46.57,"t":"2026-09-21T17:15:00Z","v":1315,"vw":46.584233},{"c":46.889,"h":46.889,"l":46.7,"n":33,"o":46.7,"t":"2026-09-21T17:30:00Z","v":4447,"vw":46.782544},{"c":46.7,"h":46.7,"l":46.7,"n":8,"o":46.7,"t":"2026-09-21T17:45:00Z","v":882,"vw":46.7},{"c":46.6115,"h":46.635,"l":46.53,"n":19,"o":46.635,"t":"2026-09-21T18:00:00Z","v":467,"vw":46.595739},{"c":46.87,"h":46.87,"l":46.74,"n":49,"o":46.795,"t":"2026-09-21T18:15:00Z","v":8595,"vw":46.837741},{"c":46.9,"h":46.9,"l":46.9,"n":16,"o":46.9,"t":"2026-09-21T18:30:00Z","v":427,"vw":46.9},{"c":46.79,"h":46.79,"l":46.79,"n":2,"o":46.79,"t":"2026-09-21T18:45:00Z","v":121,"vw":46.79},{"c":47.1099,"h":47.1099,"l":47.1099,"n":1,"o":47.1099,"t":"2026-09-21T19:15:00Z","v":110,"vw":47.1099},{"c":46.67,"h":46.8444,"l":46.67,"n":14,"o":46.8444,"t":"2026-09-21T19:30:00Z","v":685,"vw":46.740704},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-09-21T19:45:00Z","v":100,"vw":46.65},{"c":46.73,"h":46.73,"l":46.73,"n":4,"o":46.73,"t":"2026-09-21T20:00:00Z","v":148,"vw":46.73},{"c":47.1299,"h":47.1299,"l":46.7,"n":27,"o":46.7,"t":"2026-09-22T13:30:00Z","v":1796,"vw":46.739934},{"c":47.1204,"h":47.13,"l":46.95,"n":16,"o":46.95,"t":"2026-09-22T13:45:00Z","v":1232,"vw":47.107746},{"c":47.1901,"h":47.1901,"l":46.9673,"n":34,"o":47.1194,"t":"2026-09-22T14:00:00Z","v":3711,"vw":47.073335},{"c":47.28,"h":47.39,"l":47.28,"n":6,"o":47.39,"t":"2026-09-22T14:15:00Z","v":401,"vw":47.358839},{"c":47.065,"h":47.065,"l":47.065,"n":3,"o":47.065,"t":"2026-09-22T14:30:00Z","v":1063,"vw":47.065},{"c":46.91,"h":47.03,"l":46.91,"n":87,"o":46.925,"t":"2026-09-22T15:00:00Z","v":2710,"vw":46.95634},{"c":46.965,"h":46.965,"l":46.905,"n":2,"o":46.905,"t":"2026-09-22T15:15:00Z","v":375,"vw":46.949},{"c":46.91,"h":46.91,"l":46.91,"n":10,"o":46.91,"t":"2026-09-22T15:30:00Z","v":588,"vw":46.91},{"c":46.9701,"h":46.9701,"l":46.9701,"n":4,"o":46.9701,"t":"2026-09-22T15:45:00Z","v":152,"vw":46.9701},{"c":46.878,"h":46.91,"l":46.878,"n":3,"o":46.91,"t":"2026-09-22T16:00:00Z","v":361,"vw":46.900883},{"c":46.7501,"h":46.91,"l":46.7501,"n":5,"o":46.91,"t":"2026-09-22T16:15:00Z","v":362,"vw":46.841471},{"c":46.895,"h":46.895,"l":46.895,"n":1,"o":46.895,"t":"2026-09-22T16:30:00Z","v":100,"vw":46.895},{"c":46.885,"h":46.885,"l":46.885,"n":1,"o":46.885,"t":"2026-09-22T16:45:00Z","v":100,"vw":46.885},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-09-22T17:00:00Z","v":275,"vw":46.9},{"c":46.885,"h":46.9,"l":46.88,"n":15,"o":46.88,"t":"2026-09-22T17:15:00Z","v":2388,"vw":46.888219},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-09-22T17:30:00Z","v":236,"vw":47.1},{"c":46.945,"h":46.945,"l":46.945,"n":123,"o":46.945,"t":"2026-09-22T17:45:00Z","v":264,"vw":46.945},{"c":47.1,"h":47.1,"l":47.0999,"n":10,"o":47.0999,"t":"2026-09-22T18:00:00Z","v":999,"vw":47.099941},{"c":47.03,"h":47.03,"l":47.03,"n":4,"o":47.03,"t":"2026-09-22T18:15:00Z","v":546,"vw":47.03},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-09-22T18:45:00Z","v":350,"vw":47.18},{"c":47.235,"h":47.235,"l":47.18,"n":3,"o":47.18,"t":"2026-09-22T19:00:00Z","v":618,"vw":47.22523},{"c":47.02,"h":47.16,"l":47.02,"n":15,"o":47.16,"t":"2026-09-22T19:45:00Z","v":2990,"vw":47.028133},{"c":47.1,"h":47.1,"l":47.1,"n":15,"o":47.1,"t":"2026-09-23T08:15:00Z","v":1014,"vw":47.1},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-09-23T11:15:00Z","v":300,"vw":47.01},{"c":46.635,"h":46.8899,"l":46.55,"n":33,"o":46.55,"t":"2026-09-23T13:30:00Z","v":3793,"vw":46.643166},{"c":46.725,"h":46.905,"l":46.725,"n":4,"o":46.905,"t":"2026-09-23T13:45:00Z","v":214,"vw":46.810308},{"c":46.5,"h":46.5,"l":46.5,"n":14,"o":46.5,"t":"2026-09-23T14:00:00Z","v":1662,"vw":46.5},{"c":46.58,"h":46.6,"l":46.25,"n":40,"o":46.25,"t":"2026-09-23T14:45:00Z","v":5431,"vw":46.490202},{"c":46.72,"h":46.72,"l":46.5501,"n":11,"o":46.64,"t":"2026-09-23T15:00:00Z","v":2714,"vw":46.585718},{"c":46.59,"h":46.59,"l":46.59,"n":2,"o":46.59,"t":"2026-09-23T15:30:00Z","v":108,"vw":46.59},{"c":46.385,"h":46.48,"l":46.08,"n":25,"o":46.3,"t":"2026-09-23T16:00:00Z","v":2333,"vw":46.364009},{"c":46.37,"h":46.37,"l":46.37,"n":2,"o":46.37,"t":"2026-09-23T16:15:00Z","v":103,"vw":46.37},{"c":46.31,"h":46.31,"l":46.31,"n":1,"o":46.31,"t":"2026-09-23T16:45:00Z","v":2122,"vw":46.31},{"c":46.0801,"h":46.235,"l":46.0801,"n":4,"o":46.235,"t":"2026-09-23T17:30:00Z","v":287,"vw":46.180649},{"c":46.1,"h":46.285,"l":46.1,"n":24,"o":46.2,"t":"2026-09-23T18:15:00Z","v":5694,"vw":46.259809},{"c":46.235,"h":46.235,"l":46.235,"n":1,"o":46.235,"t":"2026-09-23T18:30:00Z","v":170,"vw":46.235},{"c":46.13,"h":46.13,"l":46.05,"n":21,"o":46.06,"t":"2026-09-23T19:00:00Z","v":1043,"vw":46.063433},{"c":45.96,"h":46.01,"l":45.9101,"n":20,"o":45.9201,"t":"2026-09-23T19:30:00Z","v":5138,"vw":45.92014},{"c":45.755,"h":45.855,"l":45.755,"n":3,"o":45.855,"t":"2026-09-23T19:45:00Z","v":210,"vw":45.802847},{"c":45.85,"h":45.85,"l":45.22,"n":14,"o":45.38,"t":"2026-09-24T13:30:00Z","v":489,"vw":45.388443},{"c":45.405,"h":45.48,"l":45.405,"n":9,"o":45.48,"t":"2026-09-24T13:45:00Z","v":358,"vw":45.428511},{"c":45.52,"h":45.57,"l":45.52,"n":3,"o":45.57,"t":"2026-09-24T14:00:00Z","v":753,"vw":45.556667},{"c":45.875,"h":45.875,"l":45.465,"n":12,"o":45.505,"t":"2026-09-24T14:15:00Z","v":1208,"vw":45.556546},{"c":45.8868,"h":45.8868,"l":45.8868,"n":1,"o":45.8868,"t":"2026-09-24T14:30:00Z","v":400,"vw":45.8868},{"c":45.22,"h":45.22,"l":45.22,"n":5,"o":45.22,"t":"2026-09-24T14:45:00Z","v":262,"vw":45.22},{"c":45.02,"h":45.35,"l":45.02,"n":6,"o":45.35,"t":"2026-09-24T15:00:00Z","v":330,"vw":45.136667},{"c":45.0816,"h":45.0816,"l":45,"n":14,"o":45,"t":"2026-09-24T15:15:00Z","v":669,"vw":45.02087},{"c":44.935,"h":44.935,"l":44.81,"n":108,"o":44.93,"t":"2026-09-24T15:30:00Z","v":4110,"vw":44.884954},{"c":45.139,"h":45.34,"l":45.02,"n":6,"o":45.34,"t":"2026-09-24T16:00:00Z","v":2207,"vw":45.181005},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-09-24T16:15:00Z","v":102,"vw":45.11},{"c":45.3301,"h":45.3301,"l":45.3301,"n":2,"o":45.3301,"t":"2026-09-24T16:30:00Z","v":256,"vw":45.3301},{"c":45.3549,"h":45.3549,"l":45.3549,"n":3,"o":45.3549,"t":"2026-09-24T16:45:00Z","v":212,"vw":45.3549},{"c":45.54,"h":45.54,"l":45.45,"n":3,"o":45.45,"t":"2026-09-24T17:15:00Z","v":243,"vw":45.50281},{"c":45.34,"h":45.34,"l":45.25,"n":7,"o":45.25,"t":"2026-09-24T18:00:00Z","v":728,"vw":45.263025},{"c":45.665,"h":45.665,"l":45.665,"n":1,"o":45.665,"t":"2026-09-24T18:15:00Z","v":424,"vw":45.665},{"c":45.62,"h":45.62,"l":45.62,"n":6,"o":45.62,"t":"2026-09-24T19:15:00Z","v":210,"vw":45.62},{"c":45.7699,"h":45.7699,"l":45.7699,"n":2,"o":45.7699,"t":"2026-09-24T19:45:00Z","v":110,"vw":45.7699},{"c":45.25,"h":45.65,"l":45.25,"n":22,"o":45.65,"t":"2026-09-25T13:30:00Z","v":339,"vw":45.49127},{"c":44.9058,"h":44.9058,"l":44.845,"n":3,"o":44.845,"t":"2026-09-25T13:45:00Z","v":1356,"vw":44.851955},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-09-25T14:00:00Z","v":100,"vw":44.34},{"c":44.405,"h":44.535,"l":44.31,"n":15,"o":44.31,"t":"2026-09-25T14:15:00Z","v":3401,"vw":44.420556},{"c":44.46,"h":44.5899,"l":44.46,"n":2,"o":44.5899,"t":"2026-09-25T14:30:00Z","v":250,"vw":44.530146},{"c":44.66,"h":44.66,"l":44.46,"n":7,"o":44.46,"t":"2026-09-25T15:00:00Z","v":230,"vw":44.55434},{"c":44.545,"h":44.665,"l":44.545,"n":4,"o":44.665,"t":"2026-09-25T15:30:00Z","v":446,"vw":44.61008},{"c":44.8,"h":44.9,"l":44.8,"n":4,"o":44.9,"t":"2026-09-25T16:15:00Z","v":1216,"vw":44.813334},{"c":44.68,"h":44.68,"l":44.53,"n":3,"o":44.53,"t":"2026-09-25T17:00:00Z","v":4001,"vw":44.53375},{"c":44.69,"h":44.69,"l":44.69,"n":3,"o":44.69,"t":"2026-09-25T17:15:00Z","v":114,"vw":44.69},{"c":44.5,"h":44.5,"l":44.3704,"n":6,"o":44.3704,"t":"2026-09-25T17:30:00Z","v":732,"vw":44.392978},{"c":44.64,"h":44.64,"l":44.64,"n":2,"o":44.64,"t":"2026-09-25T18:15:00Z","v":101,"vw":44.64},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-09-25T19:00:00Z","v":200,"vw":44.66},{"c":44.655,"h":44.655,"l":44.655,"n":1,"o":44.655,"t":"2026-09-25T19:45:00Z","v":149,"vw":44.655},{"c":44.6,"h":44.6,"l":44.6,"n":5,"o":44.6,"t":"2026-09-25T20:00:00Z","v":121,"vw":44.6},{"c":44.4,"h":44.5,"l":44.4,"n":23,"o":44.5,"t":"2026-09-28T08:30:00Z","v":6016,"vw":44.449992},{"c":44.47,"h":44.47,"l":43.91,"n":41,"o":44.07,"t":"2026-09-28T13:30:00Z","v":1716,"vw":44.125978},{"c":44.28,"h":44.28,"l":44.28,"n":3,"o":44.28,"t":"2026-09-28T13:45:00Z","v":402,"vw":44.28},{"c":44.07,"h":44.1077,"l":44.07,"n":3,"o":44.1077,"t":"2026-09-28T14:00:00Z","v":213,"vw":44.08885},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-09-28T14:15:00Z","v":186,"vw":44},{"c":43.57,"h":43.57,"l":43.4,"n":13,"o":43.5682,"t":"2026-09-28T15:00:00Z","v":722,"vw":43.4582},{"c":43.6899,"h":43.6899,"l":43.6899,"n":7,"o":43.6899,"t":"2026-09-28T15:15:00Z","v":118,"vw":43.6899},{"c":43.7299,"h":43.7299,"l":43.55,"n":8,"o":43.55,"t":"2026-09-28T15:45:00Z","v":951,"vw":43.668233},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-09-28T16:00:00Z","v":100,"vw":43.59},{"c":44,"h":44,"l":43.65,"n":9,"o":43.65,"t":"2026-09-28T16:15:00Z","v":745,"vw":43.902974},{"c":43.87,"h":44.06,"l":43.87,"n":12,"o":44,"t":"2026-09-28T17:15:00Z","v":2272,"vw":43.990689},{"c":43.96,"h":43.96,"l":43.96,"n":3,"o":43.96,"t":"2026-09-28T17:30:00Z","v":223,"vw":43.96},{"c":43.9041,"h":43.9041,"l":43.8401,"n":3,"o":43.8401,"t":"2026-09-28T17:45:00Z","v":1425,"vw":43.84555},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-09-28T18:15:00Z","v":250,"vw":43.87},{"c":43.77,"h":43.77,"l":43.735,"n":4,"o":43.735,"t":"2026-09-28T19:00:00Z","v":251,"vw":43.7525},{"c":43.73,"h":43.73,"l":43.685,"n":8,"o":43.695,"t":"2026-09-28T19:15:00Z","v":1386,"vw":43.697242},{"c":43.27,"h":43.27,"l":43.27,"n":29,"o":43.27,"t":"2026-09-28T19:45:00Z","v":590,"vw":43.27},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-09-28T21:45:00Z","v":175,"vw":43.6},{"c":43.34,"h":43.69,"l":43.34,"n":12,"o":43.69,"t":"2026-09-29T13:30:00Z","v":2597,"vw":43.652291},{"c":43.38,"h":43.45,"l":43.285,"n":20,"o":43.45,"t":"2026-09-29T14:00:00Z","v":6333,"vw":43.353577},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-09-29T14:15:00Z","v":105,"vw":43.54},{"c":43.61,"h":43.81,"l":43.61,"n":7,"o":43.81,"t":"2026-09-29T14:30:00Z","v":304,"vw":43.67734},{"c":43.535,"h":43.535,"l":43.535,"n":4,"o":43.535,"t":"2026-09-29T14:45:00Z","v":320,"vw":43.535},{"c":43.335,"h":43.5,"l":43.335,"n":7,"o":43.5,"t":"2026-09-29T15:15:00Z","v":1311,"vw":43.355769},{"c":43.21,"h":43.335,"l":43.13,"n":24,"o":43.335,"t":"2026-09-29T15:30:00Z","v":1869,"vw":43.203007},{"c":43.2,"h":43.34,"l":43.2,"n":9,"o":43.27,"t":"2026-09-29T15:45:00Z","v":711,"vw":43.250714},{"c":43.155,"h":43.155,"l":43.07,"n":4,"o":43.07,"t":"2026-09-29T16:00:00Z","v":240,"vw":43.105714},{"c":43.155,"h":43.17,"l":43.145,"n":5,"o":43.17,"t":"2026-09-29T16:15:00Z","v":500,"vw":43.157},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-09-29T16:45:00Z","v":100,"vw":43.13},{"c":43.06,"h":43.06,"l":43.01,"n":9,"o":43.045,"t":"2026-09-29T17:00:00Z","v":734,"vw":43.034692},{"c":42.95,"h":43.14,"l":42.95,"n":35,"o":43.085,"t":"2026-09-29T17:45:00Z","v":2195,"vw":43.004523},{"c":43.235,"h":43.235,"l":43.08,"n":28,"o":43.08,"t":"2026-09-29T18:00:00Z","v":537,"vw":43.158333},{"c":43.02,"h":43.365,"l":42.945,"n":18,"o":42.945,"t":"2026-09-29T18:30:00Z","v":1410,"vw":43.119391},{"c":43.53,"h":43.53,"l":43.285,"n":3,"o":43.285,"t":"2026-09-29T18:45:00Z","v":229,"vw":43.411068},{"c":43.3934,"h":43.3934,"l":43.24,"n":5,"o":43.2784,"t":"2026-09-29T19:00:00Z","v":617,"vw":43.317967},{"c":42.955,"h":43.2299,"l":42.955,"n":3,"o":43.2299,"t":"2026-09-29T19:30:00Z","v":1251,"vw":43.17492},{"c":43.06,"h":43.06,"l":42.96,"n":9,"o":42.96,"t":"2026-09-29T19:45:00Z","v":335,"vw":43.013333},{"c":43,"h":43.59,"l":42.82,"n":30,"o":43.59,"t":"2026-09-30T13:30:00Z","v":1881,"vw":43.261254},{"c":42.72,"h":42.72,"l":42.72,"n":8,"o":42.72,"t":"2026-09-30T13:45:00Z","v":670,"vw":42.72},{"c":42.815,"h":42.96,"l":42.815,"n":6,"o":42.96,"t":"2026-09-30T14:00:00Z","v":376,"vw":42.856429},{"c":42.37,"h":42.78,"l":42.37,"n":49,"o":42.78,"t":"2026-09-30T14:15:00Z","v":1196,"vw":42.572},{"c":42.66,"h":42.8899,"l":42.66,"n":8,"o":42.66,"t":"2026-09-30T14:30:00Z","v":719,"vw":42.736756},{"c":42.67,"h":42.8,"l":42.46,"n":9,"o":42.46,"t":"2026-09-30T14:45:00Z","v":683,"vw":42.612395},{"c":42.46,"h":42.6282,"l":42.46,"n":5,"o":42.6282,"t":"2026-09-30T15:00:00Z","v":637,"vw":42.583064},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-09-30T15:15:00Z","v":475,"vw":42.45},{"c":42.4001,"h":42.75,"l":42.4001,"n":205,"o":42.74,"t":"2026-09-30T15:45:00Z","v":13488,"vw":42.572063},{"c":42.6,"h":42.6,"l":42.58,"n":6,"o":42.58,"t":"2026-09-30T16:15:00Z","v":398,"vw":42.59},{"c":42.5101,"h":42.5101,"l":42.5101,"n":2,"o":42.5101,"t":"2026-09-30T16:45:00Z","v":272,"vw":42.5101},{"c":42.415,"h":42.45,"l":42.37,"n":23,"o":42.45,"t":"2026-09-30T17:15:00Z","v":844,"vw":42.404026},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-09-30T17:30:00Z","v":265,"vw":42.42},{"c":42.33,"h":42.42,"l":42.33,"n":5,"o":42.33,"t":"2026-09-30T18:15:00Z","v":500,"vw":42.348},{"c":42.295,"h":42.295,"l":42.295,"n":3,"o":42.295,"t":"2026-09-30T18:30:00Z","v":202,"vw":42.295},{"c":42.2701,"h":42.4,"l":42.27,"n":19,"o":42.27,"t":"2026-09-30T19:00:00Z","v":2086,"vw":42.311236},{"c":42.04,"h":42.27,"l":42.04,"n":17,"o":42.27,"t":"2026-09-30T19:45:00Z","v":2925,"vw":42.215351},{"c":42.27,"h":42.307,"l":42.03,"n":49,"o":42.03,"t":"2026-10-01T13:30:00Z","v":3127,"vw":42.089159},{"c":42.155,"h":42.155,"l":42,"n":17,"o":42.1,"t":"2026-10-01T13:45:00Z","v":662,"vw":42.052025},{"c":41.63,"h":41.63,"l":41.575,"n":8,"o":41.58,"t":"2026-10-01T14:15:00Z","v":1078,"vw":41.592674},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-01T14:30:00Z","v":100,"vw":41.74},{"c":41.35,"h":41.35,"l":41.25,"n":18,"o":41.32,"t":"2026-10-01T15:00:00Z","v":1589,"vw":41.298197},{"c":41.61,"h":41.61,"l":41.31,"n":7,"o":41.31,"t":"2026-10-01T15:15:00Z","v":1405,"vw":41.575114},{"c":41.32,"h":41.32,"l":41.32,"n":2,"o":41.32,"t":"2026-10-01T15:30:00Z","v":121,"vw":41.32},{"c":41.38,"h":41.49,"l":41.34,"n":12,"o":41.34,"t":"2026-10-01T16:30:00Z","v":548,"vw":41.391818},{"c":41.475,"h":41.475,"l":41.475,"n":3,"o":41.475,"t":"2026-10-01T16:45:00Z","v":153,"vw":41.475},{"c":41.6,"h":41.6,"l":41.495,"n":5,"o":41.495,"t":"2026-10-01T17:00:00Z","v":470,"vw":41.54385},{"c":42.1,"h":42.1,"l":41.62,"n":16,"o":41.62,"t":"2026-10-01T17:15:00Z","v":831,"vw":41.956118},{"c":42.62,"h":42.62,"l":42.61,"n":6,"o":42.61,"t":"2026-10-01T17:30:00Z","v":386,"vw":42.613333},{"c":41.855,"h":41.855,"l":41.855,"n":5,"o":41.855,"t":"2026-10-01T18:00:00Z","v":201,"vw":41.855},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-01T18:30:00Z","v":2139,"vw":42.01},{"c":41.87,"h":42.0082,"l":41.87,"n":8,"o":42.0082,"t":"2026-10-01T18:45:00Z","v":270,"vw":41.9391},{"c":42.085,"h":42.085,"l":41.87,"n":5,"o":41.87,"t":"2026-10-01T19:00:00Z","v":456,"vw":42.037434},{"c":41.955,"h":41.955,"l":41.955,"n":1,"o":41.955,"t":"2026-10-01T19:45:00Z","v":100,"vw":41.955},{"c":43.445,"h":43.45,"l":43.22,"n":27,"o":43.22,"t":"2026-10-02T13:30:00Z","v":1526,"vw":43.387046},{"c":43.0101,"h":43.495,"l":43,"n":69,"o":43.3,"t":"2026-10-02T13:45:00Z","v":12051,"vw":43.076272},{"c":43.0274,"h":43.0274,"l":43.0274,"n":1,"o":43.0274,"t":"2026-10-02T14:30:00Z","v":105,"vw":43.0274},{"c":42.965,"h":42.965,"l":42.965,"n":2,"o":42.965,"t":"2026-10-02T14:45:00Z","v":140,"vw":42.965},{"c":42.39,"h":42.61,"l":42.34,"n":11,"o":42.61,"t":"2026-10-02T15:00:00Z","v":591,"vw":42.40639},{"c":42.38,"h":42.4,"l":42.38,"n":8,"o":42.4,"t":"2026-10-02T15:15:00Z","v":298,"vw":42.39},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-02T16:00:00Z","v":117,"vw":42.2},{"c":42,"h":42.0363,"l":41.955,"n":7,"o":41.955,"t":"2026-10-02T16:45:00Z","v":388,"vw":41.990577},{"c":41.935,"h":41.935,"l":41.935,"n":1,"o":41.935,"t":"2026-10-02T18:00:00Z","v":100,"vw":41.935},{"c":41.93,"h":41.93,"l":41.93,"n":12,"o":41.93,"t":"2026-10-02T18:15:00Z","v":346,"vw":41.93},{"c":41.9799,"h":41.9799,"l":41.721,"n":6,"o":41.721,"t":"2026-10-02T18:30:00Z","v":517,"vw":41.776329},{"c":41.71,"h":41.82,"l":41.6901,"n":14,"o":41.815,"t":"2026-10-02T18:45:00Z","v":1602,"vw":41.778664},{"c":41.9073,"h":41.9073,"l":41.9073,"n":1,"o":41.9073,"t":"2026-10-02T19:00:00Z","v":276,"vw":41.9073},{"c":42,"h":42.105,"l":42,"n":12,"o":42.105,"t":"2026-10-02T19:30:00Z","v":328,"vw":42.051042},{"c":41.81,"h":42.38,"l":41.684,"n":76,"o":42.38,"t":"2026-10-05T13:30:00Z","v":8291,"vw":42.086908},{"c":41.8635,"h":41.8635,"l":41.81,"n":8,"o":41.81,"t":"2026-10-05T13:45:00Z","v":382,"vw":41.844911},{"c":42.46,"h":42.47,"l":42.275,"n":29,"o":42.275,"t":"2026-10-05T14:00:00Z","v":5260,"vw":42.429291},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-05T14:15:00Z","v":250,"vw":42.25},{"c":41.939,"h":42.0208,"l":41.77,"n":13,"o":41.9,"t":"2026-10-05T14:30:00Z","v":1448,"vw":41.822578},{"c":41.92,"h":41.95,"l":41.92,"n":7,"o":41.95,"t":"2026-10-05T14:45:00Z","v":277,"vw":41.935},{"c":41.86,"h":41.86,"l":41.86,"n":3,"o":41.86,"t":"2026-10-05T15:15:00Z","v":144,"vw":41.86},{"c":41.901,"h":41.955,"l":41.901,"n":11,"o":41.955,"t":"2026-10-05T15:30:00Z","v":4743,"vw":41.902213},{"c":42.05,"h":42.05,"l":42.04,"n":5,"o":42.04,"t":"2026-10-05T15:45:00Z","v":330,"vw":42.046667},{"c":41.945,"h":42.07,"l":41.945,"n":5,"o":42.07,"t":"2026-10-05T16:00:00Z","v":330,"vw":42.006854},{"c":41.96,"h":41.96,"l":41.96,"n":3,"o":41.96,"t":"2026-10-05T16:15:00Z","v":153,"vw":41.96},{"c":41.71,"h":41.835,"l":41.71,"n":14,"o":41.835,"t":"2026-10-05T16:30:00Z","v":964,"vw":41.761241},{"c":41.845,"h":41.89,"l":41.79,"n":5,"o":41.79,"t":"2026-10-05T17:15:00Z","v":1998,"vw":41.809579},{"c":41.845,"h":41.845,"l":41.835,"n":4,"o":41.835,"t":"2026-10-05T17:30:00Z","v":517,"vw":41.836957},{"c":41.94,"h":41.94,"l":41.894,"n":5,"o":41.894,"t":"2026-10-05T17:45:00Z","v":303,"vw":41.924615},{"c":41.78,"h":41.89,"l":41.77,"n":10,"o":41.89,"t":"2026-10-05T18:00:00Z","v":536,"vw":41.805},{"c":41.8,"h":41.8,"l":41.8,"n":6,"o":41.8,"t":"2026-10-05T18:30:00Z","v":602,"vw":41.8},{"c":42.11,"h":42.11,"l":41.9201,"n":20,"o":41.9201,"t":"2026-10-05T18:45:00Z","v":1231,"vw":41.997593},{"c":42.345,"h":42.345,"l":42.07,"n":17,"o":42.15,"t":"2026-10-05T19:30:00Z","v":959,"vw":42.223788},{"c":42.121,"h":42.175,"l":42.09,"n":6,"o":42.175,"t":"2026-10-05T19:45:00Z","v":5084,"vw":42.170233},{"c":42.4542,"h":42.98,"l":42.42,"n":38,"o":42.42,"t":"2026-10-06T13:30:00Z","v":1880,"vw":42.582823},{"c":42.5258,"h":42.5258,"l":42.5258,"n":3,"o":42.5258,"t":"2026-10-06T13:45:00Z","v":103,"vw":42.5258},{"c":42.54,"h":42.54,"l":42.54,"n":7,"o":42.54,"t":"2026-10-06T14:00:00Z","v":377,"vw":42.54},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-06T14:30:00Z","v":450,"vw":42.71},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-06T14:45:00Z","v":100,"vw":42.5},{"c":42.47,"h":42.605,"l":42.47,"n":12,"o":42.605,"t":"2026-10-06T15:30:00Z","v":1143,"vw":42.507663},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-10-06T16:00:00Z","v":100,"vw":42.45},{"c":42.25,"h":42.6399,"l":42.25,"n":5,"o":42.6399,"t":"2026-10-06T16:15:00Z","v":244,"vw":42.429677},{"c":42.4,"h":42.4,"l":42.26,"n":13,"o":42.32,"t":"2026-10-06T16:30:00Z","v":1792,"vw":42.3626},{"c":42.25,"h":42.25,"l":42.25,"n":5,"o":42.25,"t":"2026-10-06T17:15:00Z","v":177,"vw":42.25},{"c":42.35,"h":42.35,"l":42.34,"n":5,"o":42.34,"t":"2026-10-06T17:45:00Z","v":213,"vw":42.345},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-10-06T18:15:00Z","v":508,"vw":42.25},{"c":42.325,"h":42.325,"l":42.325,"n":4,"o":42.325,"t":"2026-10-06T18:30:00Z","v":103,"vw":42.325},{"c":42.14,"h":42.15,"l":42.13,"n":6,"o":42.15,"t":"2026-10-06T18:45:00Z","v":805,"vw":42.133922},{"c":42.31,"h":42.31,"l":42.31,"n":5,"o":42.31,"t":"2026-10-06T19:00:00Z","v":500,"vw":42.31},{"c":42.185,"h":42.286,"l":42.185,"n":10,"o":42.286,"t":"2026-10-06T19:45:00Z","v":453,"vw":42.237891},{"c":42.09,"h":42.09,"l":42.09,"n":4,"o":42.09,"t":"2026-10-06T20:00:00Z","v":113,"vw":42.09},{"c":40.945,"h":41.3,"l":40.915,"n":58,"o":40.97,"t":"2026-10-07T13:30:00Z","v":6246,"vw":40.988953},{"c":41.025,"h":41.025,"l":40.895,"n":24,"o":40.895,"t":"2026-10-07T13:45:00Z","v":804,"vw":40.975157},{"c":41.03,"h":41.03,"l":41.03,"n":2,"o":41.03,"t":"2026-10-07T14:00:00Z","v":191,"vw":41.03},{"c":41,"h":41,"l":40.9753,"n":14,"o":40.9753,"t":"2026-10-07T14:15:00Z","v":326,"vw":40.98765},{"c":40.82,"h":40.82,"l":40.82,"n":12,"o":40.82,"t":"2026-10-07T14:30:00Z","v":360,"vw":40.82},{"c":40.775,"h":40.775,"l":40.775,"n":2,"o":40.775,"t":"2026-10-07T14:45:00Z","v":198,"vw":40.775},{"c":40.55,"h":40.65,"l":40.55,"n":10,"o":40.65,"t":"2026-10-07T15:00:00Z","v":255,"vw":40.6},{"c":40.41,"h":40.55,"l":40.39,"n":23,"o":40.55,"t":"2026-10-07T15:15:00Z","v":903,"vw":40.448386},{"c":40.79,"h":40.79,"l":40.7,"n":7,"o":40.7,"t":"2026-10-07T15:30:00Z","v":246,"vw":40.749459},{"c":40.76,"h":40.76,"l":40.72,"n":3,"o":40.72,"t":"2026-10-07T15:45:00Z","v":301,"vw":40.746667},{"c":40.79,"h":40.79,"l":40.79,"n":3,"o":40.79,"t":"2026-10-07T16:00:00Z","v":247,"vw":40.79},{"c":40.844,"h":40.844,"l":40.844,"n":2,"o":40.844,"t":"2026-10-07T16:30:00Z","v":150,"vw":40.844},{"c":40.65,"h":40.765,"l":40.65,"n":9,"o":40.765,"t":"2026-10-07T16:45:00Z","v":452,"vw":40.724468},{"c":40.74,"h":40.74,"l":40.705,"n":6,"o":40.715,"t":"2026-10-07T17:00:00Z","v":535,"vw":40.721974},{"c":40.815,"h":40.815,"l":40.815,"n":2,"o":40.815,"t":"2026-10-07T17:15:00Z","v":755,"vw":40.815},{"c":40.86,"h":40.86,"l":40.735,"n":4,"o":40.735,"t":"2026-10-07T17:30:00Z","v":549,"vw":40.834771},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-10-07T18:45:00Z","v":100,"vw":40.84},{"c":40.885,"h":40.885,"l":40.885,"n":2,"o":40.885,"t":"2026-10-07T19:00:00Z","v":147,"vw":40.885},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-10-07T19:15:00Z","v":127,"vw":40.89},{"c":40.775,"h":40.775,"l":40.72,"n":7,"o":40.73,"t":"2026-10-07T19:30:00Z","v":608,"vw":40.744},{"c":40.79,"h":40.81,"l":40.7601,"n":20,"o":40.7601,"t":"2026-10-07T19:45:00Z","v":1457,"vw":40.788121},{"c":40.78,"h":40.78,"l":40.78,"n":7,"o":40.78,"t":"2026-10-07T20:00:00Z","v":129,"vw":40.78},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-07T23:30:00Z","v":137,"vw":41},{"c":39.92,"h":40.33,"l":39.92,"n":80,"o":40.33,"t":"2026-10-08T13:30:00Z","v":1959,"vw":40.127925},{"c":39.93,"h":40.0651,"l":39.92,"n":44,"o":40.0651,"t":"2026-10-08T13:45:00Z","v":3421,"vw":39.939355},{"c":39.95,"h":40,"l":39.87,"n":34,"o":39.87,"t":"2026-10-08T14:00:00Z","v":3130,"vw":39.963913},{"c":39.9801,"h":39.9991,"l":39.9801,"n":9,"o":39.9991,"t":"2026-10-08T14:15:00Z","v":423,"vw":39.99065},{"c":39.87,"h":39.995,"l":39.87,"n":20,"o":39.995,"t":"2026-10-08T14:30:00Z","v":759,"vw":39.95893},{"c":39.91,"h":39.9519,"l":39.8301,"n":7,"o":39.9519,"t":"2026-10-08T14:45:00Z","v":646,"vw":39.90318},{"c":39.78,"h":39.9,"l":39.78,"n":2,"o":39.9,"t":"2026-10-08T15:00:00Z","v":200,"vw":39.84},{"c":39.585,"h":39.7,"l":39.585,"n":16,"o":39.68,"t":"2026-10-08T15:15:00Z","v":968,"vw":39.639918},{"c":39.565,"h":39.67,"l":39.49,"n":9,"o":39.58,"t":"2026-10-08T15:30:00Z","v":3576,"vw":39.565641},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-08T15:45:00Z","v":100,"vw":39.56},{"c":39.5201,"h":39.6499,"l":39.5201,"n":7,"o":39.6499,"t":"2026-10-08T16:00:00Z","v":1370,"vw":39.598999},{"c":39.63,"h":39.63,"l":39.63,"n":6,"o":39.63,"t":"2026-10-08T16:15:00Z","v":299,"vw":39.63},{"c":39.5375,"h":39.68,"l":39.5375,"n":10,"o":39.68,"t":"2026-10-08T16:30:00Z","v":291,"vw":39.60875},{"c":39.1231,"h":39.47,"l":39.11,"n":23,"o":39.47,"t":"2026-10-08T16:45:00Z","v":1065,"vw":39.275543},{"c":39.185,"h":39.265,"l":39.185,"n":4,"o":39.265,"t":"2026-10-08T17:15:00Z","v":327,"vw":39.233333},{"c":39.315,"h":39.315,"l":39.315,"n":4,"o":39.315,"t":"2026-10-08T17:45:00Z","v":107,"vw":39.315},{"c":39.21,"h":39.28,"l":39.21,"n":11,"o":39.28,"t":"2026-10-08T18:00:00Z","v":393,"vw":39.236866},{"c":39.62,"h":39.62,"l":39.31,"n":10,"o":39.31,"t":"2026-10-08T18:15:00Z","v":506,"vw":39.439249},{"c":39.525,"h":39.525,"l":39.38,"n":3,"o":39.38,"t":"2026-10-08T18:30:00Z","v":227,"vw":39.444159},{"c":39.77,"h":39.77,"l":39.68,"n":6,"o":39.68,"t":"2026-10-08T19:15:00Z","v":638,"vw":39.748333},{"c":39.7,"h":39.8,"l":39.69,"n":25,"o":39.8,"t":"2026-10-08T19:30:00Z","v":1952,"vw":39.705542},{"c":39.59,"h":39.935,"l":39.56,"n":45,"o":39.74,"t":"2026-10-08T19:45:00Z","v":6067,"vw":39.686186},{"c":39.65,"h":39.65,"l":39.65,"n":6,"o":39.65,"t":"2026-10-08T20:00:00Z","v":159,"vw":39.65},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-08T22:00:00Z","v":190,"vw":39.82},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-10-08T22:30:00Z","v":101,"vw":39.7},{"c":39.7051,"h":40.13,"l":39.7051,"n":19,"o":40.13,"t":"2026-10-09T13:30:00Z","v":2636,"vw":39.895777},{"c":39.815,"h":39.87,"l":39.79,"n":7,"o":39.79,"t":"2026-10-09T13:45:00Z","v":746,"vw":39.828978},{"c":40.125,"h":40.125,"l":39.87,"n":33,"o":39.87,"t":"2026-10-09T14:00:00Z","v":570,"vw":39.9932},{"c":40.165,"h":40.165,"l":40.165,"n":2,"o":40.165,"t":"2026-10-09T14:30:00Z","v":110,"vw":40.165},{"c":40.09,"h":40.09,"l":40.09,"n":5,"o":40.09,"t":"2026-10-09T15:15:00Z","v":456,"vw":40.09},{"c":40.305,"h":40.305,"l":40.18,"n":5,"o":40.18,"t":"2026-10-09T15:30:00Z","v":328,"vw":40.228077},{"c":40.06,"h":40.19,"l":40.06,"n":6,"o":40.19,"t":"2026-10-09T15:45:00Z","v":482,"vw":40.12772},{"c":40.0801,"h":40.0801,"l":40.0801,"n":2,"o":40.0801,"t":"2026-10-09T16:15:00Z","v":249,"vw":40.0801},{"c":40.1,"h":40.1,"l":40.1,"n":5,"o":40.1,"t":"2026-10-09T16:30:00Z","v":1020,"vw":40.1},{"c":40.1886,"h":40.1886,"l":40.1886,"n":1,"o":40.1886,"t":"2026-10-09T16:45:00Z","v":249,"vw":40.1886},{"c":40.15,"h":40.15,"l":40.15,"n":2,"o":40.15,"t":"2026-10-09T17:00:00Z","v":201,"vw":40.15},{"c":40.06,"h":40.06,"l":40.06,"n":8,"o":40.06,"t":"2026-10-09T17:15:00Z","v":179,"vw":40.06},{"c":40.01,"h":40.085,"l":40.01,"n":2,"o":40.085,"t":"2026-10-09T17:30:00Z","v":409,"vw":40.057494},{"c":40.085,"h":40.085,"l":40.085,"n":6,"o":40.085,"t":"2026-10-09T18:15:00Z","v":340,"vw":40.085},{"c":39.95,"h":40,"l":39.95,"n":18,"o":40,"t":"2026-10-09T18:30:00Z","v":1503,"vw":39.9588},{"c":40.065,"h":40.065,"l":40.065,"n":1,"o":40.065,"t":"2026-10-09T18:45:00Z","v":200,"vw":40.065},{"c":40.08,"h":40.08,"l":40.07,"n":3,"o":40.07,"t":"2026-10-09T19:15:00Z","v":202,"vw":40.075},{"c":40.15,"h":40.15,"l":40.08,"n":5,"o":40.08,"t":"2026-10-09T19:30:00Z","v":513,"vw":40.134816},{"c":40.13,"h":40.2,"l":40.13,"n":24,"o":40.155,"t":"2026-10-09T19:45:00Z","v":4351,"vw":40.183342},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-12T12:45:00Z","v":999,"vw":40.5},{"c":40.3969,"h":40.3969,"l":40.29,"n":26,"o":40.29,"t":"2026-10-12T13:30:00Z","v":1044,"vw":40.304493},{"c":40.28,"h":40.28,"l":40.28,"n":3,"o":40.28,"t":"2026-10-12T13:45:00Z","v":1012,"vw":40.28},{"c":40.19,"h":40.21,"l":40.19,"n":4,"o":40.21,"t":"2026-10-12T14:00:00Z","v":400,"vw":40.20061},{"c":40.08,"h":40.17,"l":40.08,"n":32,"o":40.17,"t":"2026-10-12T14:15:00Z","v":5702,"vw":40.127404},{"c":39.93,"h":40,"l":39.93,"n":21,"o":40,"t":"2026-10-12T14:30:00Z","v":1359,"vw":39.962886},{"c":39.9,"h":39.9,"l":39.9,"n":4,"o":39.9,"t":"2026-10-12T14:45:00Z","v":510,"vw":39.9},{"c":40.1099,"h":40.1099,"l":40.1099,"n":2,"o":40.1099,"t":"2026-10-12T15:00:00Z","v":625,"vw":40.1099},{"c":40,"h":40,"l":40,"n":5,"o":40,"t":"2026-10-12T15:15:00Z","v":648,"vw":40},{"c":39.9601,"h":39.975,"l":39.95,"n":12,"o":39.955,"t":"2026-10-12T15:30:00Z","v":1208,"vw":39.967146},{"c":40.035,"h":40.035,"l":39.96,"n":6,"o":39.96,"t":"2026-10-12T15:45:00Z","v":1254,"vw":40.020618},{"c":39.93,"h":39.96,"l":39.93,"n":4,"o":39.96,"t":"2026-10-12T16:00:00Z","v":275,"vw":39.943553},{"c":40.0091,"h":40.02,"l":40.0091,"n":3,"o":40.02,"t":"2026-10-12T16:30:00Z","v":550,"vw":40.01782},{"c":39.93,"h":39.93,"l":39.93,"n":3,"o":39.93,"t":"2026-10-12T16:45:00Z","v":114,"vw":39.93},{"c":39.835,"h":39.84,"l":39.835,"n":4,"o":39.84,"t":"2026-10-12T17:30:00Z","v":226,"vw":39.8375},{"c":39.9,"h":39.945,"l":39.9,"n":39,"o":39.9,"t":"2026-10-12T17:45:00Z","v":3439,"vw":39.9169},{"c":39.68,"h":39.82,"l":39.68,"n":3,"o":39.82,"t":"2026-10-12T18:15:00Z","v":1339,"vw":39.809394},{"c":39.825,"h":39.92,"l":39.75,"n":20,"o":39.8,"t":"2026-10-12T18:30:00Z","v":879,"vw":39.819541},{"c":39.74,"h":39.74,"l":39.74,"n":2,"o":39.74,"t":"2026-10-12T18:45:00Z","v":850,"vw":39.74},{"c":39.76,"h":39.76,"l":39.76,"n":3,"o":39.76,"t":"2026-10-12T19:00:00Z","v":300,"vw":39.76},{"c":39.745,"h":39.745,"l":39.6613,"n":4,"o":39.6613,"t":"2026-10-12T19:15:00Z","v":302,"vw":39.7171},{"c":39.84,"h":39.84,"l":39.84,"n":7,"o":39.84,"t":"2026-10-12T19:45:00Z","v":232,"vw":39.84},{"c":39.12,"h":39.12,"l":38.8856,"n":50,"o":39.07,"t":"2026-10-13T13:30:00Z","v":2499,"vw":38.974205},{"c":38.92,"h":39.19,"l":38.9,"n":34,"o":39.19,"t":"2026-10-13T13:45:00Z","v":2114,"vw":39.056551},{"c":39.24,"h":39.24,"l":38.8501,"n":11,"o":38.8501,"t":"2026-10-13T14:00:00Z","v":814,"vw":38.986503},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-13T14:15:00Z","v":140,"vw":39.25},{"c":39.2899,"h":39.2899,"l":39.2899,"n":1,"o":39.2899,"t":"2026-10-13T14:45:00Z","v":130,"vw":39.2899},{"c":39.185,"h":39.185,"l":39.185,"n":2,"o":39.185,"t":"2026-10-13T15:15:00Z","v":460,"vw":39.185},{"c":39.25,"h":39.25,"l":39.15,"n":12,"o":39.15,"t":"2026-10-13T16:00:00Z","v":836,"vw":39.186419},{"c":39.305,"h":39.305,"l":39.305,"n":1,"o":39.305,"t":"2026-10-13T16:15:00Z","v":100,"vw":39.305},{"c":39.3988,"h":39.3988,"l":39.3988,"n":3,"o":39.3988,"t":"2026-10-13T16:30:00Z","v":202,"vw":39.3988},{"c":39.53,"h":39.53,"l":39.53,"n":3,"o":39.53,"t":"2026-10-13T16:45:00Z","v":103,"vw":39.53},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-13T17:30:00Z","v":315,"vw":39.34},{"c":39.5386,"h":39.5386,"l":39.485,"n":4,"o":39.49,"t":"2026-10-13T18:00:00Z","v":600,"vw":39.503583},{"c":39.435,"h":39.435,"l":39.435,"n":1,"o":39.435,"t":"2026-10-13T18:30:00Z","v":150,"vw":39.435},{"c":39.375,"h":39.5199,"l":39.35,"n":6,"o":39.5199,"t":"2026-10-13T18:45:00Z","v":1100,"vw":39.387709},{"c":39.485,"h":39.505,"l":39.329,"n":53,"o":39.485,"t":"2026-10-13T19:00:00Z","v":5484,"vw":39.419317},{"c":39.445,"h":39.48,"l":39.39,"n":42,"o":39.44,"t":"2026-10-13T19:15:00Z","v":3473,"vw":39.426992},{"c":39.4765,"h":39.4765,"l":39.37,"n":5,"o":39.37,"t":"2026-10-13T19:30:00Z","v":279,"vw":39.42325},{"c":39.275,"h":39.51,"l":39.24,"n":19,"o":39.4947,"t":"2026-10-13T19:45:00Z","v":1568,"vw":39.401117},{"c":38.3889,"h":38.565,"l":38.34,"n":61,"o":38.54,"t":"2026-10-14T13:30:00Z","v":3666,"vw":38.47997},{"c":37.97,"h":38.46,"l":37.97,"n":61,"o":38.46,"t":"2026-10-14T13:45:00Z","v":3688,"vw":38.110656},{"c":37.75,"h":37.81,"l":37.72,"n":15,"o":37.72,"t":"2026-10-14T14:00:00Z","v":1017,"vw":37.763163},{"c":37.57,"h":37.6,"l":37.55,"n":13,"o":37.6,"t":"2026-10-14T14:15:00Z","v":1738,"vw":37.566363},{"c":37.72,"h":37.739,"l":37.65,"n":20,"o":37.65,"t":"2026-10-14T14:30:00Z","v":930,"vw":37.69796},{"c":37.47,"h":37.57,"l":37.4,"n":27,"o":37.57,"t":"2026-10-14T15:00:00Z","v":2738,"vw":37.454631},{"c":37.51,"h":37.5999,"l":37.51,"n":14,"o":37.575,"t":"2026-10-14T15:15:00Z","v":865,"vw":37.56482},{"c":37.4277,"h":37.5,"l":37.4277,"n":8,"o":37.5,"t":"2026-10-14T15:30:00Z","v":272,"vw":37.458066},{"c":37.38,"h":37.38,"l":37.375,"n":5,"o":37.375,"t":"2026-10-14T15:45:00Z","v":1292,"vw":37.375676},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-10-14T16:15:00Z","v":200,"vw":37.21},{"c":37.325,"h":37.325,"l":37.2,"n":8,"o":37.2,"t":"2026-10-14T16:30:00Z","v":545,"vw":37.261636},{"c":37.1801,"h":37.32,"l":37.1801,"n":2,"o":37.32,"t":"2026-10-14T16:45:00Z","v":625,"vw":37.29202},{"c":37.235,"h":37.235,"l":37.1466,"n":5,"o":37.1466,"t":"2026-10-14T17:00:00Z","v":1024,"vw":37.204637},{"c":37.2,"h":37.35,"l":37.2,"n":2,"o":37.35,"t":"2026-10-14T17:15:00Z","v":400,"vw":37.275},{"c":37,"h":37.105,"l":36.97,"n":43,"o":37.105,"t":"2026-10-14T17:30:00Z","v":1820,"vw":37.009149},{"c":36.84,"h":36.84,"l":36.65,"n":10,"o":36.65,"t":"2026-10-14T18:00:00Z","v":665,"vw":36.747008},{"c":36.8249,"h":36.83,"l":36.701,"n":18,"o":36.83,"t":"2026-10-14T18:30:00Z","v":921,"vw":36.803823},{"c":36.79,"h":36.79,"l":36.705,"n":8,"o":36.705,"t":"2026-10-14T18:45:00Z","v":686,"vw":36.718281},{"c":36.865,"h":36.865,"l":36.865,"n":2,"o":36.865,"t":"2026-10-14T19:00:00Z","v":112,"vw":36.865},{"c":37.02,"h":37.02,"l":36.93,"n":6,"o":36.93,"t":"2026-10-14T19:15:00Z","v":491,"vw":36.969897},{"c":36.99,"h":36.99,"l":36.99,"n":6,"o":36.99,"t":"2026-10-14T19:30:00Z","v":113,"vw":36.99},{"c":36.93,"h":36.98,"l":36.93,"n":12,"o":36.98,"t":"2026-10-14T19:45:00Z","v":979,"vw":36.935348},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-15T12:45:00Z","v":408,"vw":37},{"c":35.875,"h":36.13,"l":35.78,"n":62,"o":36.13,"t":"2026-10-15T13:30:00Z","v":4131,"vw":35.985585},{"c":35.585,"h":35.99,"l":35.53,"n":39,"o":35.95,"t":"2026-10-15T13:45:00Z","v":3810,"vw":35.629119},{"c":35.82,"h":36,"l":35.72,"n":47,"o":35.74,"t":"2026-10-15T14:00:00Z","v":4659,"vw":35.830708},{"c":35.83,"h":36,"l":35.83,"n":19,"o":36,"t":"2026-10-15T14:15:00Z","v":1593,"vw":35.924691},{"c":35.96,"h":35.96,"l":35.96,"n":7,"o":35.96,"t":"2026-10-15T14:30:00Z","v":817,"vw":35.96},{"c":36.64,"h":36.64,"l":36.41,"n":10,"o":36.41,"t":"2026-10-15T14:45:00Z","v":1437,"vw":36.540408},{"c":36.99,"h":36.99,"l":36.65,"n":18,"o":36.66,"t":"2026-10-15T15:00:00Z","v":1565,"vw":36.802704},{"c":36.93,"h":37.1576,"l":36.93,"n":8,"o":37.1576,"t":"2026-10-15T15:15:00Z","v":822,"vw":37.079893},{"c":37.05,"h":37.05,"l":36.94,"n":7,"o":36.95,"t":"2026-10-15T15:30:00Z","v":769,"vw":36.985033},{"c":36.8,"h":36.86,"l":36.8,"n":6,"o":36.86,"t":"2026-10-15T16:00:00Z","v":273,"vw":36.834468},{"c":36.6501,"h":36.6501,"l":36.6501,"n":4,"o":36.6501,"t":"2026-10-15T16:15:00Z","v":339,"vw":36.6501},{"c":36.8899,"h":36.8899,"l":36.78,"n":4,"o":36.78,"t":"2026-10-15T16:30:00Z","v":298,"vw":36.843134},{"c":36.9007,"h":36.93,"l":36.9007,"n":6,"o":36.93,"t":"2026-10-15T16:45:00Z","v":531,"vw":36.9111},{"c":37.1368,"h":37.17,"l":36.98,"n":11,"o":36.98,"t":"2026-10-15T17:00:00Z","v":1310,"vw":37.111852},{"c":37.55,"h":37.55,"l":37.23,"n":7,"o":37.23,"t":"2026-10-15T17:30:00Z","v":343,"vw":37.354063},{"c":37.43,"h":37.55,"l":37.43,"n":143,"o":37.55,"t":"2026-10-15T17:45:00Z","v":1107,"vw":37.480716},{"c":37.54,"h":37.56,"l":37.53,"n":6,"o":37.53,"t":"2026-10-15T18:30:00Z","v":363,"vw":37.542101},{"c":37.863,"h":37.863,"l":37.73,"n":6,"o":37.73,"t":"2026-10-15T19:00:00Z","v":498,"vw":37.825424},{"c":38.035,"h":38.08,"l":37.95,"n":19,"o":37.97,"t":"2026-10-15T19:15:00Z","v":915,"vw":38.035},{"c":38.125,"h":38.125,"l":38.025,"n":6,"o":38.025,"t":"2026-10-15T19:30:00Z","v":425,"vw":38.062764},{"c":38.06,"h":38.22,"l":38.06,"n":8,"o":38.22,"t":"2026-10-15T19:45:00Z","v":46608,"vw":38.219655},{"c":37.8,"h":38.01,"l":37.8,"n":6,"o":38.01,"t":"2026-10-16T13:30:00Z","v":533,"vw":37.96302},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-16T13:45:00Z","v":100,"vw":37.81},{"c":37.73,"h":37.73,"l":37.4701,"n":10,"o":37.4701,"t":"2026-10-16T14:00:00Z","v":477,"vw":37.608713},{"c":37.705,"h":37.705,"l":37.7,"n":2,"o":37.7,"t":"2026-10-16T14:15:00Z","v":410,"vw":37.70122},{"c":37.7,"h":37.7,"l":37.7,"n":7,"o":37.7,"t":"2026-10-16T14:30:00Z","v":509,"vw":37.7},{"c":37.64,"h":37.64,"l":37.64,"n":4,"o":37.64,"t":"2026-10-16T14:45:00Z","v":607,"vw":37.64},{"c":37.03,"h":37.33,"l":37.03,"n":55,"o":37.22,"t":"2026-10-16T15:00:00Z","v":7391,"vw":37.213046},{"c":37.195,"h":37.195,"l":37.195,"n":1,"o":37.195,"t":"2026-10-16T15:30:00Z","v":125,"vw":37.195},{"c":36.95,"h":36.95,"l":36.95,"n":3,"o":36.95,"t":"2026-10-16T15:45:00Z","v":112,"vw":36.95},{"c":36.7694,"h":36.82,"l":36.72,"n":8,"o":36.72,"t":"2026-10-16T16:00:00Z","v":391,"vw":36.769757},{"c":36.8225,"h":36.83,"l":36.82,"n":4,"o":36.82,"t":"2026-10-16T16:15:00Z","v":311,"vw":36.824167},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-10-16T16:30:00Z","v":327,"vw":36.7},{"c":36.71,"h":36.71,"l":36.615,"n":2,"o":36.615,"t":"2026-10-16T16:45:00Z","v":267,"vw":36.650581},{"c":36.4,"h":36.52,"l":36.4,"n":14,"o":36.5,"t":"2026-10-16T17:00:00Z","v":1579,"vw":36.481744},{"c":36.32,"h":36.329,"l":36.225,"n":10,"o":36.225,"t":"2026-10-16T17:15:00Z","v":811,"vw":36.284697},{"c":36.455,"h":36.455,"l":36.28,"n":5,"o":36.28,"t":"2026-10-16T17:30:00Z","v":331,"vw":36.3675},{"c":36.245,"h":36.41,"l":36.245,"n":7,"o":36.41,"t":"2026-10-16T17:45:00Z","v":286,"vw":36.3275},{"c":36.23,"h":36.23,"l":36.23,"n":5,"o":36.23,"t":"2026-10-16T18:00:00Z","v":241,"vw":36.23},{"c":36.22,"h":36.22,"l":35.98,"n":10,"o":36.17,"t":"2026-10-16T18:15:00Z","v":2917,"vw":36.018679},{"c":35.94,"h":36.1,"l":35.94,"n":18,"o":36.1,"t":"2026-10-16T18:30:00Z","v":811,"vw":36.0172},{"c":35.94,"h":36.069,"l":35.94,"n":7,"o":36.069,"t":"2026-10-16T18:45:00Z","v":3013,"vw":36.06471},{"c":35.87,"h":35.87,"l":35.68,"n":19,"o":35.68,"t":"2026-10-16T19:00:00Z","v":690,"vw":35.76},{"c":35.92,"h":36.14,"l":35.92,"n":6,"o":36.14,"t":"2026-10-16T19:15:00Z","v":944,"vw":36.091965},{"c":35.87,"h":36.07,"l":35.87,"n":24,"o":35.92,"t":"2026-10-16T19:30:00Z","v":4277,"vw":36.029761},{"c":36.07,"h":36.07,"l":35.9,"n":10,"o":35.9,"t":"2026-10-16T19:45:00Z","v":335,"vw":36.004363},{"c":36.75,"h":36.75,"l":36.75,"n":19,"o":36.75,"t":"2026-10-19T13:30:00Z","v":2171,"vw":36.75},{"c":36.49,"h":36.49,"l":36.49,"n":2,"o":36.49,"t":"2026-10-19T13:45:00Z","v":393,"vw":36.49},{"c":36.36,"h":36.36,"l":36.32,"n":8,"o":36.32,"t":"2026-10-19T14:00:00Z","v":259,"vw":36.34},{"c":36.28,"h":36.45,"l":36.28,"n":11,"o":36.45,"t":"2026-10-19T14:15:00Z","v":265,"vw":36.357579},{"c":36.435,"h":36.46,"l":36.2001,"n":15,"o":36.425,"t":"2026-10-19T14:30:00Z","v":4436,"vw":36.385495},{"c":36.4,"h":36.52,"l":36.39,"n":24,"o":36.52,"t":"2026-10-19T14:45:00Z","v":6428,"vw":36.424063},{"c":36.52,"h":36.53,"l":36.52,"n":7,"o":36.53,"t":"2026-10-19T15:00:00Z","v":377,"vw":36.526667},{"c":36.6,"h":36.6201,"l":36.6,"n":3,"o":36.6201,"t":"2026-10-19T15:30:00Z","v":840,"vw":36.617631},{"c":36.5585,"h":36.5585,"l":36.47,"n":2,"o":36.47,"t":"2026-10-19T15:45:00Z","v":200,"vw":36.51425},{"c":36.4499,"h":36.4499,"l":36.4499,"n":1,"o":36.4499,"t":"2026-10-19T16:45:00Z","v":414,"vw":36.4499},{"c":36.19,"h":36.19,"l":36.1301,"n":5,"o":36.1301,"t":"2026-10-19T17:15:00Z","v":252,"vw":36.15932},{"c":36.075,"h":36.1419,"l":36.075,"n":2,"o":36.1419,"t":"2026-10-19T18:00:00Z","v":378,"vw":36.101548},{"c":36.08,"h":36.08,"l":36.075,"n":11,"o":36.075,"t":"2026-10-19T18:15:00Z","v":400,"vw":36.077273},{"c":35.905,"h":35.91,"l":35.905,"n":5,"o":35.91,"t":"2026-10-19T18:30:00Z","v":1705,"vw":35.909407},{"c":36.12,"h":36.12,"l":36.03,"n":7,"o":36.03,"t":"2026-10-19T18:45:00Z","v":394,"vw":36.076667},{"c":36.1,"h":36.105,"l":36.1,"n":6,"o":36.105,"t":"2026-10-19T19:00:00Z","v":634,"vw":36.104176},{"c":36.235,"h":36.34,"l":36.17,"n":20,"o":36.17,"t":"2026-10-19T19:15:00Z","v":1613,"vw":36.236045},{"c":36.15,"h":36.37,"l":36.15,"n":6,"o":36.37,"t":"2026-10-19T19:30:00Z","v":630,"vw":36.254841},{"c":36.09,"h":36.115,"l":36.085,"n":21,"o":36.085,"t":"2026-10-19T19:45:00Z","v":898,"vw":36.093224},{"c":35.595,"h":35.79,"l":35.595,"n":30,"o":35.79,"t":"2026-10-20T13:30:00Z","v":1348,"vw":35.707789},{"c":35.94,"h":35.94,"l":35.94,"n":3,"o":35.94,"t":"2026-10-20T13:45:00Z","v":141,"vw":35.94},{"c":36.55,"h":36.55,"l":36.21,"n":8,"o":36.31,"t":"2026-10-20T14:00:00Z","v":561,"vw":36.370326},{"c":37.015,"h":37.015,"l":37,"n":8,"o":37,"t":"2026-10-20T14:15:00Z","v":1073,"vw":37.012875},{"c":37.245,"h":37.245,"l":36.8744,"n":14,"o":36.8744,"t":"2026-10-20T14:30:00Z","v":1577,"vw":37.073633},{"c":37.0001,"h":37.235,"l":37.0001,"n":10,"o":37.235,"t":"2026-10-20T14:45:00Z","v":1096,"vw":37.024384},{"c":36.81,"h":37.095,"l":36.81,"n":2,"o":37.095,"t":"2026-10-20T15:00:00Z","v":750,"vw":37.019},{"c":36.93,"h":36.93,"l":36.73,"n":3,"o":36.73,"t":"2026-10-20T15:15:00Z","v":232,"vw":36.84342},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-20T15:45:00Z","v":330,"vw":36.85},{"c":36.72,"h":36.72,"l":36.69,"n":2,"o":36.69,"t":"2026-10-20T16:30:00Z","v":263,"vw":36.708593},{"c":36.425,"h":36.465,"l":36.425,"n":8,"o":36.465,"t":"2026-10-20T18:15:00Z","v":498,"vw":36.450915},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-20T18:30:00Z","v":711,"vw":36.28},{"c":36.52,"h":36.52,"l":36.52,"n":4,"o":36.52,"t":"2026-10-20T19:15:00Z","v":208,"vw":36.52},{"c":36.44,"h":36.44,"l":36.44,"n":5,"o":36.44,"t":"2026-10-20T19:30:00Z","v":313,"vw":36.44},{"c":36.4,"h":36.6448,"l":36.4,"n":9,"o":36.6448,"t":"2026-10-20T19:45:00Z","v":446,"vw":36.547023},{"c":36.98,"h":36.98,"l":36.98,"n":23,"o":36.98,"t":"2026-10-21T13:30:00Z","v":1965,"vw":36.98},{"c":36.9399,"h":36.9399,"l":36.9399,"n":1,"o":36.9399,"t":"2026-10-21T14:15:00Z","v":100,"vw":36.9399},{"c":36.876,"h":36.876,"l":36.876,"n":2,"o":36.876,"t":"2026-10-21T14:30:00Z","v":101,"vw":36.876},{"c":37.2799,"h":37.2799,"l":37.2799,"n":2,"o":37.2799,"t":"2026-10-21T15:00:00Z","v":1001,"vw":37.2799},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-21T15:15:00Z","v":500,"vw":37.08},{"c":37.3199,"h":37.3199,"l":37.18,"n":4,"o":37.18,"t":"2026-10-21T15:30:00Z","v":1782,"vw":37.187877},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-10-21T15:45:00Z","v":119,"vw":37.4},{"c":37.195,"h":37.195,"l":37.195,"n":3,"o":37.195,"t":"2026-10-21T16:00:00Z","v":609,"vw":37.195},{"c":37.275,"h":37.275,"l":37.275,"n":2,"o":37.275,"t":"2026-10-21T17:00:00Z","v":136,"vw":37.275},{"c":37.395,"h":37.395,"l":37.3125,"n":8,"o":37.3125,"t":"2026-10-21T17:30:00Z","v":619,"vw":37.37625},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-21T17:45:00Z","v":100,"vw":37.53},{"c":37.5,"h":37.5,"l":37.36,"n":9,"o":37.49,"t":"2026-10-21T18:15:00Z","v":1043,"vw":37.482328},{"c":37.13,"h":37.13,"l":37.13,"n":4,"o":37.13,"t":"2026-10-21T19:00:00Z","v":205,"vw":37.13},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-21T19:15:00Z","v":125,"vw":37.13},{"c":37.29,"h":37.29,"l":37.28,"n":8,"o":37.28,"t":"2026-10-21T19:45:00Z","v":382,"vw":37.285556},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-22T13:00:00Z","v":100,"vw":37.19},{"c":36.16,"h":36.16,"l":36.16,"n":12,"o":36.16,"t":"2026-10-22T13:30:00Z","v":921,"vw":36.16},{"c":36.49,"h":36.49,"l":36.49,"n":2,"o":36.49,"t":"2026-10-22T14:00:00Z","v":290,"vw":36.49},{"c":36.05,"h":36.24,"l":36.05,"n":10,"o":36.24,"t":"2026-10-22T14:15:00Z","v":662,"vw":36.169063},{"c":35.92,"h":35.97,"l":35.915,"n":7,"o":35.97,"t":"2026-10-22T14:45:00Z","v":401,"vw":35.930804},{"c":35.71,"h":35.92,"l":35.7,"n":25,"o":35.92,"t":"2026-10-22T15:00:00Z","v":1001,"vw":35.785391},{"c":35.74,"h":35.74,"l":35.74,"n":2,"o":35.74,"t":"2026-10-22T15:15:00Z","v":101,"vw":35.74},{"c":35.86,"h":35.86,"l":35.6,"n":13,"o":35.6,"t":"2026-10-22T15:30:00Z","v":1074,"vw":35.648584},{"c":35.77,"h":35.77,"l":35.6201,"n":4,"o":35.6201,"t":"2026-10-22T15:45:00Z","v":209,"vw":35.692867},{"c":35.8114,"h":35.8114,"l":35.8114,"n":1,"o":35.8114,"t":"2026-10-22T16:00:00Z","v":100,"vw":35.8114},{"c":35.69,"h":35.695,"l":35.69,"n":7,"o":35.695,"t":"2026-10-22T16:30:00Z","v":222,"vw":35.6925},{"c":35.5001,"h":35.5001,"l":35.5001,"n":4,"o":35.5001,"t":"2026-10-22T16:45:00Z","v":287,"vw":35.5001},{"c":35.5506,"h":35.5506,"l":35.55,"n":3,"o":35.55,"t":"2026-10-22T17:00:00Z","v":1015,"vw":35.550538},{"c":35.56,"h":35.7,"l":35.56,"n":9,"o":35.61,"t":"2026-10-22T17:15:00Z","v":359,"vw":35.625466},{"c":35.52,"h":35.555,"l":35.52,"n":7,"o":35.555,"t":"2026-10-22T17:30:00Z","v":333,"vw":35.5375},{"c":35.425,"h":35.5,"l":35.425,"n":16,"o":35.5,"t":"2026-10-22T18:00:00Z","v":1222,"vw":35.492837},{"c":35.44,"h":35.46,"l":35.44,"n":7,"o":35.46,"t":"2026-10-22T18:15:00Z","v":417,"vw":35.453137},{"c":35.395,"h":35.395,"l":35.38,"n":4,"o":35.38,"t":"2026-10-22T18:30:00Z","v":1124,"vw":35.382097},{"c":35.5,"h":35.5,"l":35.3504,"n":6,"o":35.3504,"t":"2026-10-22T19:00:00Z","v":1046,"vw":35.395245},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-22T19:30:00Z","v":150,"vw":35.58},{"c":35.57,"h":35.65,"l":35.34,"n":136,"o":35.52,"t":"2026-10-22T19:45:00Z","v":44568,"vw":35.418926}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9907535241180444,"strike":47.47943614111289,"iv":1.0108630544014954,"gamma":0.027829585494067076,"theta":-0.04971823735000457,"vega":0.028067021685810874,"rho":0.004774583878239086,"breakevenPct":35.85113236459347},{"delta":0.25,"premium":1.1005412593756176,"strike":42.9783496249753,"iv":0.8214585510029812,"gamma":0.0385492271861461,"theta":-0.04631756271786267,"vega":0.031891656963371894,"rho":0.006064956371169219,"breakevenPct":23.543301178990728},{"delta":0.3,"premium":1.2364246213518602,"strike":40.635753786481395,"iv":0.7172041240425802,"gamma":0.04832468567455663,"theta":-0.04443595059913969,"vega":0.034866013600844785,"rho":0.007338014628451549,"breakevenPct":17.358378223076553},{"delta":0.35,"premium":1.3746524625249221,"strike":39.00463383300104,"iv":0.6398671335561117,"gamma":0.05767988487361173,"theta":-0.04254947885584787,"vega":0.03717311991385996,"rho":0.008610699684395465,"breakevenPct":13.17413455999474},{"delta":0.4,"premium":1.5588544751472602,"strike":37.911455248527396,"iv":0.5990131687929354,"gamma":0.06430727261084307,"theta":-0.041743711031834954,"vega":0.03874936499175427,"rho":0.009856590694039411,"breakevenPct":10.626475938649055},{"delta":0.45,"premium":1.6711352555242034,"strike":36.915458977903185,"iv":0.5359101621376005,"gamma":0.07354834744624894,"theta":-0.03858491573672683,"vega":0.03967795114443711,"rho":0.011150148425661,"breakevenPct":8.149618495602132},{"delta":0.5,"premium":1.8542013713907315,"strike":36.183194514437076,"iv":0.5050700230646324,"gamma":0.0786167611358628,"theta":-0.036900137157469357,"vega":0.03995051411959534,"rho":0.012402363201265771,"breakevenPct":6.610338003211437},{"delta":0.55,"premium":2.4452988250748366,"strike":35.480667785643014,"iv":0.5715388085901536,"gamma":0.06986955965427881,"theta":-0.0410079266117949,"vega":0.03959352399266947,"rho":0.013393964238055975,"breakevenPct":6.298026594760072},{"delta":0.6,"premium":2.9912398921832883,"strike":34.793800539083556,"iv":0.6211471698113208,"gamma":0.061837196765498655,"theta":-0.04350916442048518,"vega":0.038725741239892184,"rho":0.014419097132103825,"breakevenPct":5.9030419415028215},{"delta":0.65,"premium":3.126010781671159,"strike":34.1199460916442,"iv":0.5588830188679245,"gamma":0.06588032345013478,"theta":-0.03798355795148248,"vega":0.03717587601078167,"rho":0.015717485409212265,"breakevenPct":4.392110948811102},{"delta":0.7,"premium":3.6088516746411474,"strike":33.344497607655505,"iv":0.5604511961722488,"gamma":0.06155263157894738,"theta":-0.0359511961722488,"vega":0.03486794258373206,"rho":0.016765865752602277,"breakevenPct":3.571997125182258},{"delta":0.75,"premium":4.23586956521739,"strike":32.48550724637681,"iv":0.5762065217391305,"gamma":0.05473260869565218,"theta":-0.03406231884057971,"vega":0.03184492753623189,"rho":0.017706996218615108,"breakevenPct":2.9218300216492263},{"delta":0.8,"premium":4.924626865671642,"strike":31.567164179104477,"iv":0.5842805970149254,"gamma":0.047467164179104473,"theta":-0.030808955223880597,"vega":0.028008955223880597,"rho":0.018599477406702532,"breakevenPct":2.2783523168486757},{"delta":0.85,"premium":5.776086956521738,"strike":30.498721227621484,"iv":0.5930741687979539,"gamma":0.03903964194373403,"theta":-0.02649565217391305,"vega":0.02334475703324809,"rho":0.019365830690123924,"breakevenPct":1.6701977475292853},{"delta":0.9,"premium":7.191242937853109,"strike":28.903954802259886,"iv":0.6354909604519775,"gamma":0.02748135593220338,"theta":-0.021975141242937854,"vega":0.017669491525423724,"rho":0.019693860270515364,"breakevenPct":1.1667897275784749}],"put":[{"delta":0.1,"premium":0.975,"strike":21.688738968528916,"iv":1.7048741508266063,"gamma":0.010748406480465794,"theta":-0.05012452257826369,"vega":0.01752645823105243,"rho":-0.00364153630471004,"breakevenPct":41.94400901224838},{"delta":0.15,"premium":0.98243228354517,"strike":27.2972913418068,"iv":1.0915688652069708,"gamma":0.021328307637947193,"theta":-0.04337612290535962,"vega":0.02339088116932455,"rho":-0.005101118325018973,"breakevenPct":26.24531849843568},{"delta":0.2,"premium":1.0815898908659147,"strike":30.08786521154553,"iv":0.8570783514982312,"gamma":0.03257310854006877,"theta":-0.04064325173112658,"vega":0.028087572399007825,"rho":-0.006636116783228037,"breakevenPct":18.701878923734707},{"delta":0.25,"premium":1.2125167401274037,"strike":31.833556535032052,"iv":0.729160377170919,"gamma":0.04349483848247341,"theta":-0.03894420239684478,"vega":0.031870923796515654,"rho":-0.008195237374944035,"breakevenPct":14.176054208777046},{"delta":0.3,"premium":1.362662765659031,"strike":33.084418437726875,"iv":0.6465904583473338,"gamma":0.05361342725080343,"theta":-0.03752328325447351,"vega":0.03486721761423505,"rho":-0.009766710157550101,"breakevenPct":11.090993074147908},{"delta":0.35,"premium":1.5123839025660093,"strike":34.061919512830045,"iv":0.583236054084628,"gamma":0.06329410036439723,"theta":-0.03576578509364685,"vega":0.03714228858893914,"rho":-0.011336231434544207,"breakevenPct":8.7709105093934},{"delta":0.4,"premium":1.6692097065768714,"strike":34.84604853288435,"iv":0.5346842363129388,"gamma":0.07203501874146197,"theta":-0.03383497130725918,"vega":0.03870429426450813,"rho":-0.012907922491296596,"breakevenPct":7.012719488808556},{"delta":0.45,"premium":1.9178767518177993,"strike":35.51265118074776,"iv":0.5133342901147576,"gamma":0.07644198467288815,"theta":-0.03301711514050149,"vega":0.03956926234224713,"rho":-0.014515528755012734,"breakevenPct":5.8413391978733555},{"delta":0.5,"premium":2.196951219512195,"strike":36.14390243902439,"iv":0.49915,"gamma":0.07930219512195122,"theta":-0.0322690243902439,"vega":0.04001365853658536,"rho":-0.016143120812237597,"breakevenPct":4.854266192309191},{"delta":0.55,"premium":2.501829268292683,"strike":36.75365853658536,"iv":0.48664999999999997,"gamma":0.08058268292682927,"theta":-0.03086658536585366,"vega":0.03964780487804878,"rho":-0.01780700856792228,"breakevenPct":3.999761011991165},{"delta":0.6,"premium":2.8791994750656165,"strike":37.39107611548556,"iv":0.48085695538057743,"gamma":0.07953569553805775,"theta":-0.02943963254593176,"vega":0.03867874015748032,"rho":-0.019519782170572514,"breakevenPct":3.2709062207076194},{"delta":0.65,"premium":3.3131021897810222,"strike":38.05255474452555,"iv":0.47968948905109493,"gamma":0.07674788321167883,"theta":-0.027942335766423354,"vega":0.037226569343065695,"rho":-0.02127128402585161,"breakevenPct":2.6330616842320578},{"delta":0.7,"premium":3.8422992700729925,"strike":38.78248175182482,"iv":0.47954350364963505,"gamma":0.07185737226277372,"theta":-0.02575255474452555,"vega":0.034817810218978104,"rho":-0.02309484593734901,"breakevenPct":2.070460463321946},{"delta":0.75,"premium":4.490909090909091,"strike":39.61363636363637,"iv":0.48262954545454545,"gamma":0.06524545454545455,"theta":-0.023136363636363635,"vega":0.03182954545454545,"rho":-0.025005323996123745,"breakevenPct":1.5588281232681622},{"delta":0.8,"premium":5.0997851002865335,"strike":40.39971346704871,"iv":0.4716492836676217,"gamma":0.05844255014326647,"theta":-0.019181948424068763,"vega":0.02796174785100286,"rho":-0.026882736113052787,"breakevenPct":1.0621729740485781},{"delta":0.85,"premium":5.681393129770992,"strike":41.154580152671755,"iv":0.4492320610687023,"gamma":0.05138416030534351,"theta":-0.014249809160305344,"vega":0.02338797709923664,"rho":-0.02873738413279801,"breakevenPct":0.5765675990549954},{"delta":0.9,"premium":10.719138684630657,"strike":46.2861681603205,"iv":0.6269260024292499,"gamma":0.03330780593860725,"theta":-0.013695062667902602,"vega":0.01763615725612674,"rho":-0.03409444351472442,"breakevenPct":0.31354813155718214}]},"raw":{"call":[{"delta":0.2,"premium":0.9907535241180444,"strike":47.47943614111289,"iv":1.0108630544014954,"gamma":0.027829585494067076,"theta":-0.04971823735000457,"vega":0.028067021685810874,"rho":0.004774583878239086,"breakevenPct":35.85113236459347},{"delta":0.25,"premium":1.1005412593756176,"strike":42.9783496249753,"iv":0.8214585510029812,"gamma":0.0385492271861461,"theta":-0.04631756271786267,"vega":0.031891656963371894,"rho":0.006064956371169219,"breakevenPct":23.543301178990728},{"delta":0.3,"premium":1.2364246213518602,"strike":40.635753786481395,"iv":0.7172041240425802,"gamma":0.04832468567455663,"theta":-0.04443595059913969,"vega":0.034866013600844785,"rho":0.007338014628451549,"breakevenPct":17.358378223076553},{"delta":0.35,"premium":1.3746524625249221,"strike":39.00463383300104,"iv":0.6398671335561117,"gamma":0.05767988487361173,"theta":-0.04254947885584787,"vega":0.03717311991385996,"rho":0.008610699684395465,"breakevenPct":13.17413455999474},{"delta":0.4,"premium":1.5588544751472602,"strike":37.911455248527396,"iv":0.5990131687929354,"gamma":0.06430727261084307,"theta":-0.041743711031834954,"vega":0.03874936499175427,"rho":0.009856590694039411,"breakevenPct":10.626475938649055},{"delta":0.45,"premium":1.6711352555242034,"strike":36.915458977903185,"iv":0.5359101621376005,"gamma":0.07354834744624894,"theta":-0.03858491573672683,"vega":0.03967795114443711,"rho":0.011150148425661,"breakevenPct":8.149618495602132},{"delta":0.5,"premium":1.8542013713907315,"strike":36.183194514437076,"iv":0.5050700230646324,"gamma":0.0786167611358628,"theta":-0.036900137157469357,"vega":0.03995051411959534,"rho":0.012402363201265771,"breakevenPct":6.610338003211437},{"delta":0.55,"premium":2.4452988250748366,"strike":35.480667785643014,"iv":0.5715388085901536,"gamma":0.06986955965427881,"theta":-0.0410079266117949,"vega":0.03959352399266947,"rho":0.013393964238055975,"breakevenPct":6.298026594760072},{"delta":0.6,"premium":2.9912398921832883,"strike":34.793800539083556,"iv":0.6211471698113208,"gamma":0.061837196765498655,"theta":-0.04350916442048518,"vega":0.038725741239892184,"rho":0.014419097132103825,"breakevenPct":5.9030419415028215},{"delta":0.65,"premium":3.126010781671159,"strike":34.1199460916442,"iv":0.5588830188679245,"gamma":0.06588032345013478,"theta":-0.03798355795148248,"vega":0.03717587601078167,"rho":0.015717485409212265,"breakevenPct":4.392110948811102},{"delta":0.7,"premium":3.6088516746411474,"strike":33.344497607655505,"iv":0.5604511961722488,"gamma":0.06155263157894738,"theta":-0.0359511961722488,"vega":0.03486794258373206,"rho":0.016765865752602277,"breakevenPct":3.571997125182258},{"delta":0.75,"premium":4.23586956521739,"strike":32.48550724637681,"iv":0.5762065217391305,"gamma":0.05473260869565218,"theta":-0.03406231884057971,"vega":0.03184492753623189,"rho":0.017706996218615108,"breakevenPct":2.9218300216492263},{"delta":0.8,"premium":4.924626865671642,"strike":31.567164179104477,"iv":0.5842805970149254,"gamma":0.047467164179104473,"theta":-0.030808955223880597,"vega":0.028008955223880597,"rho":0.018599477406702532,"breakevenPct":2.2783523168486757},{"delta":0.85,"premium":5.776086956521738,"strike":30.498721227621484,"iv":0.5930741687979539,"gamma":0.03903964194373403,"theta":-0.02649565217391305,"vega":0.02334475703324809,"rho":0.019365830690123924,"breakevenPct":1.6701977475292853},{"delta":0.9,"premium":7.191242937853109,"strike":28.903954802259886,"iv":0.6354909604519775,"gamma":0.02748135593220338,"theta":-0.021975141242937854,"vega":0.017669491525423724,"rho":0.019693860270515364,"breakevenPct":1.1667897275784749}],"put":[{"delta":0.1,"premium":0.975,"strike":21.688738968528916,"iv":1.7048741508266063,"gamma":0.010748406480465794,"theta":-0.05012452257826369,"vega":0.01752645823105243,"rho":-0.00364153630471004,"breakevenPct":41.94400901224838},{"delta":0.15,"premium":0.98243228354517,"strike":27.2972913418068,"iv":1.0915688652069708,"gamma":0.021328307637947193,"theta":-0.04337612290535962,"vega":0.02339088116932455,"rho":-0.005101118325018973,"breakevenPct":26.24531849843568},{"delta":0.2,"premium":1.0815898908659147,"strike":30.08786521154553,"iv":0.8570783514982312,"gamma":0.03257310854006877,"theta":-0.04064325173112658,"vega":0.028087572399007825,"rho":-0.006636116783228037,"breakevenPct":18.701878923734707},{"delta":0.25,"premium":1.2125167401274037,"strike":31.833556535032052,"iv":0.729160377170919,"gamma":0.04349483848247341,"theta":-0.03894420239684478,"vega":0.031870923796515654,"rho":-0.008195237374944035,"breakevenPct":14.176054208777046},{"delta":0.3,"premium":1.362662765659031,"strike":33.084418437726875,"iv":0.6465904583473338,"gamma":0.05361342725080343,"theta":-0.03752328325447351,"vega":0.03486721761423505,"rho":-0.009766710157550101,"breakevenPct":11.090993074147908},{"delta":0.35,"premium":1.5123839025660093,"strike":34.061919512830045,"iv":0.583236054084628,"gamma":0.06329410036439723,"theta":-0.03576578509364685,"vega":0.03714228858893914,"rho":-0.011336231434544207,"breakevenPct":8.7709105093934},{"delta":0.4,"premium":1.6692097065768714,"strike":34.84604853288435,"iv":0.5346842363129388,"gamma":0.07203501874146197,"theta":-0.03383497130725918,"vega":0.03870429426450813,"rho":-0.012907922491296596,"breakevenPct":7.012719488808556},{"delta":0.45,"premium":1.9178767518177993,"strike":35.51265118074776,"iv":0.5133342901147576,"gamma":0.07644198467288815,"theta":-0.03301711514050149,"vega":0.03956926234224713,"rho":-0.014515528755012734,"breakevenPct":5.8413391978733555},{"delta":0.5,"premium":2.196951219512195,"strike":36.14390243902439,"iv":0.49915,"gamma":0.07930219512195122,"theta":-0.0322690243902439,"vega":0.04001365853658536,"rho":-0.016143120812237597,"breakevenPct":4.854266192309191},{"delta":0.55,"premium":2.501829268292683,"strike":36.75365853658536,"iv":0.48664999999999997,"gamma":0.08058268292682927,"theta":-0.03086658536585366,"vega":0.03964780487804878,"rho":-0.01780700856792228,"breakevenPct":3.999761011991165},{"delta":0.6,"premium":2.8791994750656165,"strike":37.39107611548556,"iv":0.48085695538057743,"gamma":0.07953569553805775,"theta":-0.02943963254593176,"vega":0.03867874015748032,"rho":-0.019519782170572514,"breakevenPct":3.2709062207076194},{"delta":0.65,"premium":3.3131021897810222,"strike":38.05255474452555,"iv":0.47968948905109493,"gamma":0.07674788321167883,"theta":-0.027942335766423354,"vega":0.037226569343065695,"rho":-0.02127128402585161,"breakevenPct":2.6330616842320578},{"delta":0.7,"premium":3.8422992700729925,"strike":38.78248175182482,"iv":0.47954350364963505,"gamma":0.07185737226277372,"theta":-0.02575255474452555,"vega":0.034817810218978104,"rho":-0.02309484593734901,"breakevenPct":2.070460463321946},{"delta":0.75,"premium":4.490909090909091,"strike":39.61363636363637,"iv":0.48262954545454545,"gamma":0.06524545454545455,"theta":-0.023136363636363635,"vega":0.03182954545454545,"rho":-0.025005323996123745,"breakevenPct":1.5588281232681622},{"delta":0.8,"premium":5.0997851002865335,"strike":40.39971346704871,"iv":0.4716492836676217,"gamma":0.05844255014326647,"theta":-0.019181948424068763,"vega":0.02796174785100286,"rho":-0.026882736113052787,"breakevenPct":1.0621729740485781},{"delta":0.85,"premium":5.681393129770992,"strike":41.154580152671755,"iv":0.4492320610687023,"gamma":0.05138416030534351,"theta":-0.014249809160305344,"vega":0.02338797709923664,"rho":-0.02873738413279801,"breakevenPct":0.5765675990549954},{"delta":0.9,"premium":10.719138684630657,"strike":46.2861681603205,"iv":0.6269260024292499,"gamma":0.03330780593860725,"theta":-0.013695062667902602,"vega":0.01763615725612674,"rho":-0.03409444351472442,"breakevenPct":0.31354813155718214}]}},"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"}}