{"symbol":"WLFC","url":"https://intraalpha.com/companies/WLFC","capturedAt":"2026-10-24T06:28:32.873Z","state":"ready","quote":{"symbol":"WLFC","last_price":38.99,"prev_close":40.3,"regular_close":38.99,"change":-1.31,"change_pct":-3.2506,"regular_change":-1.31,"regular_change_pct":-3.2506,"extended_change":0,"extended_change_pct":0,"bid":36.41,"ask":42,"bid_size":500,"ask_size":400,"volume":191300,"vwap":39.171337,"open":39.66,"high":41.5,"low":38.66,"close":38.99,"trade_count":4858,"last_trade_at":"2026-10-23T20:00:03.600236414Z","last_quote_at":"2026-10-23T23:55:40.570358114Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T02:28:30.540080581-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"WLFC","fetched_at":"2026-10-24T06:28:32.494464+00:00","name":"Willis Lease Finance Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"Willis Lease Finance Corporation is a global lessor and manager of commercial aircraft and aircraft engines. The company is headquartered in Coconut Creek, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":852108000,"ebitda":398226000,"pe_ratio":9.83,"peg_ratio":0.942,"book_value":31.07,"dividend_per_share":0.483,"dividend_yield":0.0123,"eps":4.1,"revenue_ttm":754297000,"gross_profit_ttm":642759000,"profit_margin":0.122,"operating_margin_ttm":0.377,"return_on_assets_ttm":0.0458,"return_on_equity_ttm":0.126,"quarterly_earnings_growth":-0.534,"quarterly_revenue_growth":0.004,"analyst_target_price":75.5,"analyst_number":0,"beta":0.726,"fifty_two_week_high":81.35,"fifty_two_week_low":36.39,"fifty_day_ma":50.2,"two_hundred_day_ma":60.72,"shares_outstanding":21144100,"forward_pe":6.91,"price_to_sales":1.277,"price_to_book":1.697,"ev_to_revenue":5.84,"ev_to_ebitda":9.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T06:28:32.494464+00:00"},"optionObservedAt":"2026-10-23T19:57:30.717Z","bars":[{"c":37.79,"h":37.79,"l":37.79,"n":14,"o":37.79,"t":"2026-10-19T13:30:00Z","v":972,"vw":37.79},{"c":38.025,"h":38.025,"l":37.61,"n":29,"o":37.62,"t":"2026-10-19T13:35:00Z","v":920,"vw":37.716428},{"c":37.6,"h":37.61,"l":37.6,"n":22,"o":37.61,"t":"2026-10-19T13:40:00Z","v":537,"vw":37.606667},{"c":37.833,"h":37.833,"l":37.833,"n":2,"o":37.833,"t":"2026-10-19T13:45:00Z","v":673,"vw":37.833},{"c":37.7208,"h":37.7208,"l":37.7208,"n":3,"o":37.7208,"t":"2026-10-19T14:00:00Z","v":122,"vw":37.7208},{"c":37.5,"h":37.55,"l":37.36,"n":47,"o":37.55,"t":"2026-10-19T14:05:00Z","v":1882,"vw":37.487841},{"c":37.57,"h":37.57,"l":37.3,"n":79,"o":37.39,"t":"2026-10-19T14:10:00Z","v":1900,"vw":37.391212},{"c":37.255,"h":37.255,"l":37.255,"n":6,"o":37.255,"t":"2026-10-19T14:20:00Z","v":336,"vw":37.255},{"c":37.1401,"h":37.18,"l":37.1401,"n":16,"o":37.18,"t":"2026-10-19T14:25:00Z","v":403,"vw":37.158403},{"c":36.95,"h":37.03,"l":36.94,"n":31,"o":37.01,"t":"2026-10-19T14:30:00Z","v":1214,"vw":36.985},{"c":36.95,"h":36.95,"l":36.91,"n":16,"o":36.91,"t":"2026-10-19T14:35:00Z","v":269,"vw":36.93},{"c":36.9,"h":36.935,"l":36.9,"n":18,"o":36.935,"t":"2026-10-19T14:45:00Z","v":414,"vw":36.924231},{"c":36.66,"h":36.935,"l":36.66,"n":50,"o":36.935,"t":"2026-10-19T14:50:00Z","v":1210,"vw":36.790687},{"c":36.835,"h":36.89,"l":36.61,"n":128,"o":36.66,"t":"2026-10-19T14:55:00Z","v":4199,"vw":36.697326},{"c":37,"h":37,"l":36.825,"n":42,"o":36.825,"t":"2026-10-19T15:00:00Z","v":1868,"vw":36.938988},{"c":37.1,"h":37.14,"l":37.08,"n":22,"o":37.08,"t":"2026-10-19T15:05:00Z","v":722,"vw":37.116},{"c":37.2,"h":37.21,"l":37.2,"n":29,"o":37.21,"t":"2026-10-19T15:10:00Z","v":682,"vw":37.204255},{"c":37.21,"h":37.34,"l":37.13,"n":32,"o":37.2,"t":"2026-10-19T15:15:00Z","v":902,"vw":37.212084},{"c":37.21,"h":37.21,"l":37.13,"n":28,"o":37.13,"t":"2026-10-19T15:20:00Z","v":772,"vw":37.190535},{"c":37.32,"h":37.32,"l":37.16,"n":11,"o":37.16,"t":"2026-10-19T15:30:00Z","v":262,"vw":37.243077},{"c":37.27,"h":37.365,"l":37.25,"n":59,"o":37.31,"t":"2026-10-19T15:35:00Z","v":1220,"vw":37.310529},{"c":37.225,"h":37.225,"l":37.2,"n":20,"o":37.2,"t":"2026-10-19T15:45:00Z","v":699,"vw":37.205},{"c":37.12,"h":37.15,"l":37.12,"n":59,"o":37.15,"t":"2026-10-19T15:50:00Z","v":4090,"vw":37.12231},{"c":37.06,"h":37.135,"l":37.01,"n":24,"o":37.135,"t":"2026-10-19T15:55:00Z","v":947,"vw":37.035},{"c":36.975,"h":36.975,"l":36.93,"n":38,"o":36.93,"t":"2026-10-19T16:00:00Z","v":561,"vw":36.953333},{"c":36.83,"h":36.83,"l":36.83,"n":17,"o":36.83,"t":"2026-10-19T16:05:00Z","v":316,"vw":36.83},{"c":36.755,"h":36.755,"l":36.755,"n":2,"o":36.755,"t":"2026-10-19T16:10:00Z","v":102,"vw":36.755},{"c":36.83,"h":36.83,"l":36.7,"n":103,"o":36.74,"t":"2026-10-19T16:20:00Z","v":2495,"vw":36.798334},{"c":36.76,"h":36.76,"l":36.76,"n":30,"o":36.76,"t":"2026-10-19T16:30:00Z","v":1112,"vw":36.76},{"c":36.685,"h":36.685,"l":36.685,"n":34,"o":36.685,"t":"2026-10-19T16:45:00Z","v":247,"vw":36.685},{"c":36.52,"h":36.56,"l":36.52,"n":43,"o":36.56,"t":"2026-10-19T16:55:00Z","v":511,"vw":36.54},{"c":36.5,"h":36.5,"l":36.5,"n":10,"o":36.5,"t":"2026-10-19T17:00:00Z","v":251,"vw":36.5},{"c":36.5251,"h":36.5251,"l":36.45,"n":16,"o":36.45,"t":"2026-10-19T17:05:00Z","v":367,"vw":36.494447},{"c":36.4,"h":36.4,"l":36.4,"n":12,"o":36.4,"t":"2026-10-19T17:10:00Z","v":332,"vw":36.4},{"c":36.455,"h":36.455,"l":36.455,"n":8,"o":36.455,"t":"2026-10-19T17:15:00Z","v":338,"vw":36.455},{"c":36.513,"h":36.513,"l":36.4,"n":23,"o":36.4,"t":"2026-10-19T17:20:00Z","v":813,"vw":36.490868},{"c":36.455,"h":36.51,"l":36.4,"n":69,"o":36.425,"t":"2026-10-19T17:30:00Z","v":2555,"vw":36.455679},{"c":36.56,"h":36.56,"l":36.4475,"n":15,"o":36.4475,"t":"2026-10-19T17:35:00Z","v":773,"vw":36.520833},{"c":36.455,"h":36.4551,"l":36.39,"n":50,"o":36.455,"t":"2026-10-19T17:40:00Z","v":1772,"vw":36.44953},{"c":36.4551,"h":36.4551,"l":36.455,"n":23,"o":36.455,"t":"2026-10-19T17:45:00Z","v":413,"vw":36.455063},{"c":36.5396,"h":36.5396,"l":36.5396,"n":25,"o":36.5396,"t":"2026-10-19T17:50:00Z","v":267,"vw":36.5396},{"c":36.715,"h":36.715,"l":36.445,"n":133,"o":36.445,"t":"2026-10-19T17:55:00Z","v":3765,"vw":36.552609},{"c":37.36,"h":37.36,"l":36.83,"n":125,"o":36.83,"t":"2026-10-19T18:00:00Z","v":4944,"vw":37.047177},{"c":37.36,"h":37.36,"l":37.36,"n":45,"o":37.36,"t":"2026-10-19T18:05:00Z","v":710,"vw":37.36},{"c":37.37,"h":37.37,"l":37.14,"n":182,"o":37.19,"t":"2026-10-19T18:10:00Z","v":5421,"vw":37.188846},{"c":37.27,"h":37.37,"l":37.27,"n":82,"o":37.37,"t":"2026-10-19T18:15:00Z","v":1506,"vw":37.3525},{"c":37.265,"h":37.33,"l":37.265,"n":24,"o":37.33,"t":"2026-10-19T18:25:00Z","v":831,"vw":37.2975},{"c":37.26,"h":37.35,"l":37.26,"n":81,"o":37.265,"t":"2026-10-19T18:30:00Z","v":1975,"vw":37.30271},{"c":37.46,"h":37.46,"l":37.34,"n":161,"o":37.34,"t":"2026-10-19T18:35:00Z","v":2370,"vw":37.380673},{"c":37.46,"h":37.46,"l":37.46,"n":29,"o":37.46,"t":"2026-10-19T18:40:00Z","v":487,"vw":37.46},{"c":37.44,"h":37.555,"l":37.42,"n":134,"o":37.52,"t":"2026-10-19T18:45:00Z","v":5677,"vw":37.468996},{"c":37.425,"h":37.425,"l":37.425,"n":15,"o":37.425,"t":"2026-10-19T18:50:00Z","v":368,"vw":37.425},{"c":37.385,"h":37.435,"l":37.385,"n":19,"o":37.435,"t":"2026-10-19T19:00:00Z","v":702,"vw":37.421672},{"c":37.3194,"h":37.385,"l":37.27,"n":81,"o":37.385,"t":"2026-10-19T19:05:00Z","v":2182,"vw":37.329204},{"c":37.25,"h":37.25,"l":37.24,"n":41,"o":37.24,"t":"2026-10-19T19:10:00Z","v":591,"vw":37.245},{"c":37.265,"h":37.265,"l":37.245,"n":19,"o":37.245,"t":"2026-10-19T19:15:00Z","v":734,"vw":37.254924},{"c":37.2,"h":37.305,"l":37.2,"n":98,"o":37.305,"t":"2026-10-19T19:20:00Z","v":3994,"vw":37.244312},{"c":37.16,"h":37.16,"l":37.16,"n":14,"o":37.16,"t":"2026-10-19T19:25:00Z","v":638,"vw":37.16},{"c":37.11,"h":37.165,"l":37.11,"n":73,"o":37.15,"t":"2026-10-19T19:30:00Z","v":1457,"vw":37.135},{"c":37.0975,"h":37.21,"l":37.0975,"n":129,"o":37.19,"t":"2026-10-19T19:35:00Z","v":2503,"vw":37.156389},{"c":37.1,"h":37.18,"l":37.1,"n":108,"o":37.18,"t":"2026-10-19T19:45:00Z","v":2365,"vw":37.135},{"c":37.04,"h":37.15,"l":37.005,"n":231,"o":37.15,"t":"2026-10-19T19:50:00Z","v":10762,"vw":37.074288},{"c":37.07,"h":37.16,"l":36.995,"n":636,"o":37.01,"t":"2026-10-19T19:55:00Z","v":17427,"vw":37.093607},{"c":37.07,"h":37.07,"l":37.07,"n":11,"o":37.07,"t":"2026-10-19T20:00:00Z","v":32648,"vw":37.07},{"c":37.115,"h":37.225,"l":36.72,"n":9,"o":36.72,"t":"2026-10-20T13:30:00Z","v":1431,"vw":36.816849},{"c":36.41,"h":36.52,"l":36.41,"n":15,"o":36.52,"t":"2026-10-20T13:35:00Z","v":867,"vw":36.49},{"c":36.77,"h":36.77,"l":36.77,"n":2,"o":36.77,"t":"2026-10-20T13:40:00Z","v":140,"vw":36.77},{"c":36.68,"h":36.68,"l":36.68,"n":5,"o":36.68,"t":"2026-10-20T13:50:00Z","v":161,"vw":36.68},{"c":36.73,"h":36.95,"l":36.63,"n":43,"o":36.92,"t":"2026-10-20T14:00:00Z","v":1066,"vw":36.8075},{"c":36.9999,"h":36.9999,"l":36.9999,"n":11,"o":36.9999,"t":"2026-10-20T14:05:00Z","v":240,"vw":36.9999},{"c":36.96,"h":36.96,"l":36.9,"n":38,"o":36.9,"t":"2026-10-20T14:15:00Z","v":1035,"vw":36.924567},{"c":37.23,"h":37.24,"l":36.85,"n":24,"o":37.05,"t":"2026-10-20T14:20:00Z","v":2307,"vw":37.073632},{"c":37.755,"h":37.755,"l":37.33,"n":56,"o":37.33,"t":"2026-10-20T14:25:00Z","v":3257,"vw":37.424176},{"c":37.37,"h":37.57,"l":37.37,"n":33,"o":37.57,"t":"2026-10-20T14:30:00Z","v":943,"vw":37.415714},{"c":37.1901,"h":37.1901,"l":37.19,"n":5,"o":37.19,"t":"2026-10-20T14:35:00Z","v":218,"vw":37.190053},{"c":37.405,"h":37.405,"l":37.405,"n":6,"o":37.405,"t":"2026-10-20T14:40:00Z","v":192,"vw":37.405},{"c":37.405,"h":37.405,"l":37.365,"n":15,"o":37.365,"t":"2026-10-20T14:45:00Z","v":1118,"vw":37.369444},{"c":37.435,"h":37.435,"l":37.435,"n":16,"o":37.435,"t":"2026-10-20T14:50:00Z","v":629,"vw":37.435},{"c":37.39,"h":37.52,"l":37.39,"n":70,"o":37.515,"t":"2026-10-20T14:55:00Z","v":1771,"vw":37.470132},{"c":37.37,"h":37.37,"l":37.345,"n":29,"o":37.345,"t":"2026-10-20T15:00:00Z","v":283,"vw":37.3575},{"c":37.2115,"h":37.27,"l":37.1,"n":61,"o":37.27,"t":"2026-10-20T15:05:00Z","v":751,"vw":37.178588},{"c":36.855,"h":37.2298,"l":36.855,"n":79,"o":37.01,"t":"2026-10-20T15:10:00Z","v":2359,"vw":37.092327},{"c":37.04,"h":37.04,"l":36.86,"n":58,"o":36.86,"t":"2026-10-20T15:15:00Z","v":1685,"vw":36.989175},{"c":36.96,"h":36.96,"l":36.93,"n":71,"o":36.94,"t":"2026-10-20T15:20:00Z","v":678,"vw":36.943472},{"c":36.81,"h":36.975,"l":36.81,"n":57,"o":36.94,"t":"2026-10-20T15:30:00Z","v":1723,"vw":36.940474},{"c":36.83,"h":36.83,"l":36.83,"n":35,"o":36.83,"t":"2026-10-20T15:35:00Z","v":190,"vw":36.83},{"c":36.88,"h":36.88,"l":36.88,"n":6,"o":36.88,"t":"2026-10-20T15:45:00Z","v":239,"vw":36.88},{"c":37.07,"h":37.07,"l":36.95,"n":39,"o":36.955,"t":"2026-10-20T15:50:00Z","v":1233,"vw":37.000714},{"c":37.12,"h":37.24,"l":36.89,"n":11,"o":36.89,"t":"2026-10-20T15:55:00Z","v":698,"vw":37.115406},{"c":37.05,"h":37.05,"l":37.05,"n":6,"o":37.05,"t":"2026-10-20T16:00:00Z","v":222,"vw":37.05},{"c":36.98,"h":36.99,"l":36.98,"n":5,"o":36.99,"t":"2026-10-20T16:05:00Z","v":231,"vw":36.985},{"c":36.96,"h":36.98,"l":36.95,"n":66,"o":36.98,"t":"2026-10-20T16:10:00Z","v":1983,"vw":36.973184},{"c":36.855,"h":36.98,"l":36.855,"n":70,"o":36.98,"t":"2026-10-20T16:15:00Z","v":2066,"vw":36.915714},{"c":36.95,"h":36.95,"l":36.92,"n":33,"o":36.92,"t":"2026-10-20T16:20:00Z","v":854,"vw":36.9375},{"c":37.03,"h":37.11,"l":37.03,"n":55,"o":37.03,"t":"2026-10-20T16:30:00Z","v":2367,"vw":37.051489},{"c":37.075,"h":37.075,"l":37.075,"n":31,"o":37.075,"t":"2026-10-20T16:35:00Z","v":354,"vw":37.075},{"c":37,"h":37,"l":37,"n":6,"o":37,"t":"2026-10-20T16:45:00Z","v":161,"vw":37},{"c":36.97,"h":36.97,"l":36.97,"n":5,"o":36.97,"t":"2026-10-20T16:55:00Z","v":161,"vw":36.97},{"c":36.89,"h":36.9,"l":36.89,"n":14,"o":36.9,"t":"2026-10-20T17:00:00Z","v":550,"vw":36.8925},{"c":37.085,"h":37.09,"l":36.885,"n":57,"o":36.885,"t":"2026-10-20T17:10:00Z","v":2562,"vw":37.016858},{"c":37.16,"h":37.16,"l":37.16,"n":6,"o":37.16,"t":"2026-10-20T17:15:00Z","v":194,"vw":37.16},{"c":37.26,"h":37.34,"l":37.16,"n":63,"o":37.16,"t":"2026-10-20T17:20:00Z","v":1841,"vw":37.24},{"c":37.04,"h":37.27,"l":37.04,"n":28,"o":37.27,"t":"2026-10-20T17:25:00Z","v":2765,"vw":37.218552},{"c":37.3097,"h":37.3097,"l":37.3097,"n":7,"o":37.3097,"t":"2026-10-20T17:30:00Z","v":458,"vw":37.3097},{"c":37.29,"h":37.31,"l":37.29,"n":9,"o":37.31,"t":"2026-10-20T17:35:00Z","v":280,"vw":37.3},{"c":37.34,"h":37.34,"l":37.32,"n":53,"o":37.33,"t":"2026-10-20T17:45:00Z","v":2421,"vw":37.330833},{"c":37.255,"h":37.35,"l":37.255,"n":16,"o":37.35,"t":"2026-10-20T17:50:00Z","v":396,"vw":37.288333},{"c":37.315,"h":37.315,"l":37.29,"n":5,"o":37.29,"t":"2026-10-20T17:55:00Z","v":240,"vw":37.3025},{"c":37.213,"h":37.33,"l":37.17,"n":90,"o":37.32,"t":"2026-10-20T18:00:00Z","v":2421,"vw":37.246636},{"c":37.145,"h":37.25,"l":37.045,"n":64,"o":37.12,"t":"2026-10-20T18:05:00Z","v":7172,"vw":37.103863},{"c":37.05,"h":37.09,"l":37.05,"n":22,"o":37.09,"t":"2026-10-20T18:15:00Z","v":629,"vw":37.063333},{"c":37.06,"h":37.07,"l":37.04,"n":63,"o":37.06,"t":"2026-10-20T18:20:00Z","v":1803,"vw":37.057273},{"c":37.055,"h":37.06,"l":36.96,"n":52,"o":36.988,"t":"2026-10-20T18:25:00Z","v":2891,"vw":37.029624},{"c":37.095,"h":37.095,"l":37.095,"n":4,"o":37.095,"t":"2026-10-20T18:30:00Z","v":108,"vw":37.095},{"c":37.03,"h":37.03,"l":37.03,"n":20,"o":37.03,"t":"2026-10-20T18:35:00Z","v":410,"vw":37.03},{"c":37.01,"h":37.01,"l":37.01,"n":5,"o":37.01,"t":"2026-10-20T18:40:00Z","v":195,"vw":37.01},{"c":37.05,"h":37.05,"l":37.05,"n":12,"o":37.05,"t":"2026-10-20T18:45:00Z","v":412,"vw":37.05},{"c":37.045,"h":37.045,"l":37,"n":24,"o":37.045,"t":"2026-10-20T18:50:00Z","v":890,"vw":37.022539},{"c":37.09,"h":37.09,"l":37.09,"n":5,"o":37.09,"t":"2026-10-20T18:55:00Z","v":114,"vw":37.09},{"c":37.245,"h":37.245,"l":37.06,"n":152,"o":37.06,"t":"2026-10-20T19:00:00Z","v":5045,"vw":37.158043},{"c":37.26,"h":37.3,"l":37.255,"n":34,"o":37.255,"t":"2026-10-20T19:05:00Z","v":2860,"vw":37.261596},{"c":37.3,"h":37.3,"l":37.23,"n":72,"o":37.27,"t":"2026-10-20T19:10:00Z","v":2343,"vw":37.247047},{"c":37.155,"h":37.225,"l":37.06,"n":149,"o":37.21,"t":"2026-10-20T19:15:00Z","v":7423,"vw":37.175396},{"c":37.07,"h":37.07,"l":37.07,"n":25,"o":37.07,"t":"2026-10-20T19:20:00Z","v":688,"vw":37.07},{"c":37.095,"h":37.155,"l":37.095,"n":21,"o":37.095,"t":"2026-10-20T19:25:00Z","v":1168,"vw":37.101667},{"c":37.005,"h":37.07,"l":36.92,"n":150,"o":36.97,"t":"2026-10-20T19:30:00Z","v":5244,"vw":36.984496},{"c":36.99,"h":36.99,"l":36.99,"n":11,"o":36.99,"t":"2026-10-20T19:35:00Z","v":487,"vw":36.99},{"c":36.93,"h":37.07,"l":36.93,"n":81,"o":37.005,"t":"2026-10-20T19:40:00Z","v":2514,"vw":36.968775},{"c":36.9141,"h":36.94,"l":36.79,"n":103,"o":36.845,"t":"2026-10-20T19:45:00Z","v":3694,"vw":36.887187},{"c":36.85,"h":36.91,"l":36.81,"n":231,"o":36.83,"t":"2026-10-20T19:50:00Z","v":8414,"vw":36.855124},{"c":36.99,"h":37.02,"l":36.8,"n":732,"o":36.885,"t":"2026-10-20T19:55:00Z","v":33226,"vw":36.937842},{"c":36.96,"h":36.96,"l":36.96,"n":12,"o":36.96,"t":"2026-10-20T20:00:00Z","v":22938,"vw":36.96},{"c":36.71,"h":37.13,"l":36.71,"n":26,"o":37.13,"t":"2026-10-21T13:30:00Z","v":2947,"vw":37.107106},{"c":37.155,"h":37.155,"l":36.72,"n":4,"o":36.8175,"t":"2026-10-21T13:35:00Z","v":421,"vw":36.899216},{"c":37.28,"h":37.28,"l":36.9,"n":34,"o":36.9,"t":"2026-10-21T13:40:00Z","v":497,"vw":37.111111},{"c":37.13,"h":37.13,"l":37.13,"n":11,"o":37.13,"t":"2026-10-21T14:00:00Z","v":211,"vw":37.13},{"c":36.975,"h":36.975,"l":36.745,"n":15,"o":36.745,"t":"2026-10-21T14:05:00Z","v":507,"vw":36.87875},{"c":37.22,"h":37.22,"l":36.92,"n":61,"o":36.92,"t":"2026-10-21T14:10:00Z","v":2338,"vw":37.060165},{"c":37.44,"h":37.53,"l":37.2,"n":29,"o":37.23,"t":"2026-10-21T14:15:00Z","v":2116,"vw":37.296792},{"c":37.3,"h":37.3,"l":37.3,"n":17,"o":37.3,"t":"2026-10-21T14:20:00Z","v":239,"vw":37.3},{"c":37.45,"h":37.45,"l":37.45,"n":8,"o":37.45,"t":"2026-10-21T14:25:00Z","v":252,"vw":37.45},{"c":37.785,"h":37.81,"l":37.3,"n":282,"o":37.3,"t":"2026-10-21T14:30:00Z","v":18696,"vw":37.54179},{"c":37.72,"h":37.85,"l":37.6514,"n":29,"o":37.6514,"t":"2026-10-21T14:35:00Z","v":1124,"vw":37.7555},{"c":37.95,"h":37.95,"l":37.84,"n":19,"o":37.84,"t":"2026-10-21T14:40:00Z","v":880,"vw":37.862857},{"c":37.815,"h":38.01,"l":37.795,"n":35,"o":37.795,"t":"2026-10-21T14:45:00Z","v":5157,"vw":37.874668},{"c":38.08,"h":38.19,"l":38.08,"n":57,"o":38.09,"t":"2026-10-21T14:50:00Z","v":2312,"vw":38.126681},{"c":38.15,"h":38.15,"l":38.0925,"n":66,"o":38.14,"t":"2026-10-21T14:55:00Z","v":3761,"vw":38.121775},{"c":38.12,"h":38.12,"l":38.12,"n":9,"o":38.12,"t":"2026-10-21T15:00:00Z","v":266,"vw":38.12},{"c":38.24,"h":38.24,"l":38.24,"n":13,"o":38.24,"t":"2026-10-21T15:25:00Z","v":227,"vw":38.24},{"c":38.345,"h":38.345,"l":38.185,"n":77,"o":38.24,"t":"2026-10-21T15:30:00Z","v":2730,"vw":38.275666},{"c":38.4616,"h":38.4616,"l":38.4616,"n":12,"o":38.4616,"t":"2026-10-21T15:35:00Z","v":611,"vw":38.4616},{"c":38.155,"h":38.155,"l":38.06,"n":27,"o":38.06,"t":"2026-10-21T15:40:00Z","v":2497,"vw":38.064524},{"c":38.17,"h":38.18,"l":38.1,"n":26,"o":38.1,"t":"2026-10-21T15:45:00Z","v":1322,"vw":38.122952},{"c":38.3,"h":38.38,"l":38.28,"n":66,"o":38.29,"t":"2026-10-21T15:55:00Z","v":1175,"vw":38.306568},{"c":38.43,"h":38.4845,"l":38.43,"n":25,"o":38.43,"t":"2026-10-21T16:00:00Z","v":2169,"vw":38.451098},{"c":38.305,"h":38.405,"l":38.3,"n":31,"o":38.405,"t":"2026-10-21T16:05:00Z","v":781,"vw":38.341111},{"c":38.23,"h":38.315,"l":38.19,"n":51,"o":38.2,"t":"2026-10-21T16:10:00Z","v":1338,"vw":38.246024},{"c":38.35,"h":38.35,"l":38.34,"n":40,"o":38.34,"t":"2026-10-21T16:25:00Z","v":1161,"vw":38.344717},{"c":38.47,"h":38.47,"l":38.31,"n":40,"o":38.4045,"t":"2026-10-21T16:35:00Z","v":2109,"vw":38.410668},{"c":38.64,"h":38.64,"l":38.47,"n":170,"o":38.47,"t":"2026-10-21T16:40:00Z","v":8431,"vw":38.478316},{"c":38.57,"h":38.57,"l":38.57,"n":22,"o":38.57,"t":"2026-10-21T16:45:00Z","v":391,"vw":38.57},{"c":38.57,"h":38.57,"l":38.47,"n":46,"o":38.47,"t":"2026-10-21T16:50:00Z","v":759,"vw":38.531667},{"c":38.65,"h":38.65,"l":38.565,"n":32,"o":38.565,"t":"2026-10-21T17:00:00Z","v":944,"vw":38.59425},{"c":38.665,"h":38.84,"l":38.62,"n":84,"o":38.66,"t":"2026-10-21T17:05:00Z","v":4028,"vw":38.684291},{"c":38.9775,"h":39.2,"l":38.8009,"n":118,"o":38.85,"t":"2026-10-21T17:10:00Z","v":5698,"vw":38.955712},{"c":38.825,"h":38.84,"l":38.74,"n":27,"o":38.84,"t":"2026-10-21T17:15:00Z","v":598,"vw":38.801667},{"c":38.85,"h":38.9,"l":38.85,"n":32,"o":38.86,"t":"2026-10-21T17:20:00Z","v":1879,"vw":38.864049},{"c":39,"h":39,"l":38.6601,"n":43,"o":38.6601,"t":"2026-10-21T17:25:00Z","v":2168,"vw":38.864013},{"c":39.08,"h":39.2,"l":38.89,"n":80,"o":38.89,"t":"2026-10-21T17:30:00Z","v":6881,"vw":39.022586},{"c":39.225,"h":39.25,"l":39.225,"n":7,"o":39.25,"t":"2026-10-21T17:35:00Z","v":520,"vw":39.2375},{"c":39.025,"h":39.025,"l":39.025,"n":21,"o":39.025,"t":"2026-10-21T17:45:00Z","v":426,"vw":39.025},{"c":39.025,"h":39.025,"l":39.025,"n":9,"o":39.025,"t":"2026-10-21T17:50:00Z","v":219,"vw":39.025},{"c":39.13,"h":39.27,"l":39.01,"n":92,"o":39.025,"t":"2026-10-21T17:55:00Z","v":4747,"vw":39.143739},{"c":39.18,"h":39.18,"l":39.005,"n":30,"o":39.01,"t":"2026-10-21T18:00:00Z","v":1552,"vw":39.021484},{"c":39.02,"h":39.02,"l":39.02,"n":7,"o":39.02,"t":"2026-10-21T18:05:00Z","v":160,"vw":39.02},{"c":39.26,"h":39.31,"l":39.19,"n":72,"o":39.19,"t":"2026-10-21T18:10:00Z","v":2356,"vw":39.243042},{"c":39.565,"h":39.69,"l":39.44,"n":189,"o":39.45,"t":"2026-10-21T18:15:00Z","v":7268,"vw":39.557607},{"c":39.55,"h":39.61,"l":39.45,"n":108,"o":39.545,"t":"2026-10-21T18:20:00Z","v":3978,"vw":39.51102},{"c":39.66,"h":39.66,"l":39.42,"n":61,"o":39.54,"t":"2026-10-21T18:25:00Z","v":2247,"vw":39.531429},{"c":39.505,"h":39.68,"l":39.505,"n":6,"o":39.68,"t":"2026-10-21T18:30:00Z","v":293,"vw":39.5925},{"c":39.66,"h":39.66,"l":39.505,"n":16,"o":39.505,"t":"2026-10-21T18:35:00Z","v":547,"vw":39.54375},{"c":39.59,"h":39.67,"l":39.49,"n":119,"o":39.505,"t":"2026-10-21T18:40:00Z","v":7146,"vw":39.510304},{"c":39.35,"h":39.59,"l":39.35,"n":65,"o":39.475,"t":"2026-10-21T18:45:00Z","v":1562,"vw":39.407857},{"c":39.33,"h":39.33,"l":39.24,"n":55,"o":39.24,"t":"2026-10-21T18:50:00Z","v":1768,"vw":39.307865},{"c":39.12,"h":39.258,"l":39.12,"n":79,"o":39.258,"t":"2026-10-21T18:55:00Z","v":2272,"vw":39.220236},{"c":39.16,"h":39.17,"l":39.0425,"n":135,"o":39.0425,"t":"2026-10-21T19:00:00Z","v":3462,"vw":39.1275},{"c":39.28,"h":39.28,"l":39.04,"n":21,"o":39.04,"t":"2026-10-21T19:05:00Z","v":814,"vw":39.13},{"c":39.26,"h":39.26,"l":39.26,"n":12,"o":39.26,"t":"2026-10-21T19:10:00Z","v":257,"vw":39.26},{"c":39.26,"h":39.29,"l":39.26,"n":38,"o":39.29,"t":"2026-10-21T19:15:00Z","v":1270,"vw":39.28},{"c":39.19,"h":39.27,"l":39.17,"n":81,"o":39.27,"t":"2026-10-21T19:20:00Z","v":2952,"vw":39.238854},{"c":39.025,"h":39.31,"l":38.94,"n":144,"o":39.29,"t":"2026-10-21T19:25:00Z","v":7565,"vw":39.189898},{"c":39.07,"h":39.17,"l":39.01,"n":99,"o":39.02,"t":"2026-10-21T19:30:00Z","v":3873,"vw":39.046235},{"c":39.26,"h":39.26,"l":39.09,"n":52,"o":39.21,"t":"2026-10-21T19:35:00Z","v":1757,"vw":39.211924},{"c":39.13,"h":39.215,"l":39.13,"n":68,"o":39.215,"t":"2026-10-21T19:40:00Z","v":2288,"vw":39.189616},{"c":39.125,"h":39.275,"l":39.12,"n":204,"o":39.2,"t":"2026-10-21T19:45:00Z","v":13542,"vw":39.165025},{"c":39.24,"h":39.24,"l":38.93,"n":251,"o":39.16,"t":"2026-10-21T19:50:00Z","v":12823,"vw":39.144432},{"c":39.15,"h":39.24,"l":39.07,"n":523,"o":39.18,"t":"2026-10-21T19:55:00Z","v":25895,"vw":39.159828},{"c":39.11,"h":39.11,"l":39.11,"n":14,"o":39.11,"t":"2026-10-21T20:00:00Z","v":24158,"vw":39.11},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-21T22:20:00Z","v":500,"vw":39.25},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-21T22:55:00Z","v":125,"vw":39.75},{"c":39.3,"h":39.805,"l":38.47,"n":60,"o":38.5,"t":"2026-10-22T13:30:00Z","v":18329,"vw":38.661937},{"c":39.69,"h":39.745,"l":39.69,"n":3,"o":39.745,"t":"2026-10-22T13:35:00Z","v":260,"vw":39.7175},{"c":39.75,"h":39.75,"l":39.75,"n":8,"o":39.75,"t":"2026-10-22T13:40:00Z","v":605,"vw":39.75},{"c":39.26,"h":39.26,"l":39.26,"n":2,"o":39.26,"t":"2026-10-22T13:45:00Z","v":722,"vw":39.26},{"c":39.75,"h":39.75,"l":39.6,"n":63,"o":39.6,"t":"2026-10-22T13:50:00Z","v":3812,"vw":39.683409},{"c":39.95,"h":40.19,"l":39.83,"n":71,"o":39.99,"t":"2026-10-22T14:00:00Z","v":3860,"vw":39.972111},{"c":39.735,"h":39.9399,"l":39.69,"n":84,"o":39.7,"t":"2026-10-22T14:05:00Z","v":7101,"vw":39.768244},{"c":40.35,"h":40.37,"l":39.7625,"n":127,"o":39.82,"t":"2026-10-22T14:10:00Z","v":14348,"vw":39.979152},{"c":40.23,"h":40.41,"l":40.17,"n":79,"o":40.17,"t":"2026-10-22T14:15:00Z","v":3034,"vw":40.265246},{"c":39.895,"h":40.21,"l":39.895,"n":48,"o":40.21,"t":"2026-10-22T14:20:00Z","v":2560,"vw":40.060519},{"c":39.925,"h":39.98,"l":39.86,"n":96,"o":39.86,"t":"2026-10-22T14:25:00Z","v":2847,"vw":39.952979},{"c":40.065,"h":40.09,"l":40.025,"n":62,"o":40.0875,"t":"2026-10-22T14:30:00Z","v":2226,"vw":40.069353},{"c":40.05,"h":40.1,"l":40.05,"n":45,"o":40.1,"t":"2026-10-22T14:35:00Z","v":610,"vw":40.08},{"c":40.15,"h":40.155,"l":40.065,"n":104,"o":40.11,"t":"2026-10-22T14:40:00Z","v":1929,"vw":40.128279},{"c":39.88,"h":40.11,"l":39.88,"n":39,"o":40.11,"t":"2026-10-22T14:45:00Z","v":1245,"vw":40.039799},{"c":40.07,"h":40.07,"l":39.94,"n":69,"o":39.94,"t":"2026-10-22T14:55:00Z","v":1872,"vw":39.998572},{"c":40.22,"h":40.22,"l":40.0701,"n":18,"o":40.17,"t":"2026-10-22T15:00:00Z","v":1050,"vw":40.14974},{"c":40.105,"h":40.25,"l":40.105,"n":20,"o":40.19,"t":"2026-10-22T15:05:00Z","v":3313,"vw":40.22333},{"c":40.38,"h":40.38,"l":40.14,"n":100,"o":40.2,"t":"2026-10-22T15:10:00Z","v":1809,"vw":40.235226},{"c":40.78,"h":40.78,"l":40.41,"n":77,"o":40.41,"t":"2026-10-22T15:15:00Z","v":2724,"vw":40.519691},{"c":40.75,"h":40.75,"l":40.64,"n":37,"o":40.64,"t":"2026-10-22T15:20:00Z","v":611,"vw":40.719231},{"c":40.71,"h":40.78,"l":40.5601,"n":50,"o":40.7,"t":"2026-10-22T15:25:00Z","v":1126,"vw":40.640934},{"c":40.77,"h":40.77,"l":40.77,"n":4,"o":40.77,"t":"2026-10-22T15:30:00Z","v":130,"vw":40.77},{"c":40.81,"h":40.81,"l":40.7391,"n":11,"o":40.7391,"t":"2026-10-22T15:35:00Z","v":357,"vw":40.77455},{"c":40.83,"h":40.83,"l":40.73,"n":31,"o":40.83,"t":"2026-10-22T15:40:00Z","v":1169,"vw":40.778889},{"c":40.76,"h":40.82,"l":40.76,"n":60,"o":40.78,"t":"2026-10-22T15:45:00Z","v":1750,"vw":40.783632},{"c":40.77,"h":40.77,"l":40.745,"n":24,"o":40.75,"t":"2026-10-22T15:50:00Z","v":1618,"vw":40.75029},{"c":40.905,"h":40.91,"l":40.785,"n":68,"o":40.785,"t":"2026-10-22T15:55:00Z","v":2027,"vw":40.887},{"c":40.935,"h":41.02,"l":40.935,"n":40,"o":40.975,"t":"2026-10-22T16:00:00Z","v":3827,"vw":40.969194},{"c":41.05,"h":41.05,"l":41.05,"n":15,"o":41.05,"t":"2026-10-22T16:05:00Z","v":350,"vw":41.05},{"c":40.97,"h":41.02,"l":40.97,"n":3,"o":41.02,"t":"2026-10-22T16:10:00Z","v":652,"vw":40.977692},{"c":40.98,"h":41.04,"l":40.97,"n":11,"o":40.97,"t":"2026-10-22T16:15:00Z","v":373,"vw":40.996667},{"c":41.06,"h":41.06,"l":41.05,"n":29,"o":41.05,"t":"2026-10-22T16:20:00Z","v":562,"vw":41.053333},{"c":40.96,"h":41.08,"l":40.96,"n":87,"o":41.01,"t":"2026-10-22T16:25:00Z","v":5153,"vw":41.019647},{"c":40.79,"h":40.83,"l":40.76,"n":38,"o":40.83,"t":"2026-10-22T16:30:00Z","v":2841,"vw":40.804991},{"c":40.815,"h":40.85,"l":40.755,"n":34,"o":40.83,"t":"2026-10-22T16:35:00Z","v":1095,"vw":40.8175},{"c":40.77,"h":40.77,"l":40.77,"n":13,"o":40.77,"t":"2026-10-22T16:40:00Z","v":722,"vw":40.77},{"c":40.78,"h":40.78,"l":40.76,"n":17,"o":40.76,"t":"2026-10-22T16:45:00Z","v":706,"vw":40.772079},{"c":40.7282,"h":40.7282,"l":40.715,"n":11,"o":40.715,"t":"2026-10-22T16:50:00Z","v":356,"vw":40.72292},{"c":40.66,"h":40.66,"l":40.66,"n":6,"o":40.66,"t":"2026-10-22T16:55:00Z","v":220,"vw":40.66},{"c":40.65,"h":40.655,"l":40.65,"n":12,"o":40.655,"t":"2026-10-22T17:00:00Z","v":444,"vw":40.652404},{"c":40.6,"h":40.67,"l":40.54,"n":17,"o":40.54,"t":"2026-10-22T17:05:00Z","v":1392,"vw":40.584545},{"c":40.675,"h":40.7,"l":40.62,"n":53,"o":40.62,"t":"2026-10-22T17:10:00Z","v":2198,"vw":40.67862},{"c":40.67,"h":40.73,"l":40.67,"n":29,"o":40.72,"t":"2026-10-22T17:15:00Z","v":1172,"vw":40.699286},{"c":40.68,"h":40.7,"l":40.63,"n":18,"o":40.7,"t":"2026-10-22T17:20:00Z","v":1571,"vw":40.668201},{"c":40.6,"h":40.635,"l":40.6,"n":36,"o":40.635,"t":"2026-10-22T17:25:00Z","v":1199,"vw":40.613},{"c":40.575,"h":40.59,"l":40.485,"n":55,"o":40.59,"t":"2026-10-22T17:30:00Z","v":3641,"vw":40.54008},{"c":40.64,"h":40.65,"l":40.575,"n":6,"o":40.5825,"t":"2026-10-22T17:35:00Z","v":429,"vw":40.611875},{"c":40.55,"h":40.65,"l":40.55,"n":14,"o":40.65,"t":"2026-10-22T17:40:00Z","v":1029,"vw":40.638938},{"c":40.5,"h":40.59,"l":40.5,"n":28,"o":40.545,"t":"2026-10-22T17:45:00Z","v":683,"vw":40.5425},{"c":40.4675,"h":40.51,"l":40.445,"n":26,"o":40.5,"t":"2026-10-22T17:50:00Z","v":720,"vw":40.480522},{"c":40.43,"h":40.45,"l":40.43,"n":25,"o":40.45,"t":"2026-10-22T18:00:00Z","v":2074,"vw":40.442241},{"c":40.4625,"h":40.49,"l":40.4625,"n":53,"o":40.48,"t":"2026-10-22T18:05:00Z","v":1565,"vw":40.480313},{"c":40.44,"h":40.51,"l":40.44,"n":69,"o":40.51,"t":"2026-10-22T18:10:00Z","v":2926,"vw":40.4705},{"c":40.52,"h":40.56,"l":40.435,"n":102,"o":40.52,"t":"2026-10-22T18:15:00Z","v":1899,"vw":40.516111},{"c":40.595,"h":40.6201,"l":40.565,"n":39,"o":40.6201,"t":"2026-10-22T18:20:00Z","v":948,"vw":40.600672},{"c":40.69,"h":40.69,"l":40.69,"n":3,"o":40.69,"t":"2026-10-22T18:25:00Z","v":103,"vw":40.69},{"c":40.5367,"h":40.59,"l":40.5367,"n":5,"o":40.59,"t":"2026-10-22T18:30:00Z","v":1028,"vw":40.56335},{"c":40.61,"h":40.61,"l":40.53,"n":17,"o":40.53,"t":"2026-10-22T18:35:00Z","v":485,"vw":40.556667},{"c":40.53,"h":40.62,"l":40.53,"n":11,"o":40.62,"t":"2026-10-22T18:40:00Z","v":272,"vw":40.575},{"c":40.48,"h":40.66,"l":40.48,"n":55,"o":40.53,"t":"2026-10-22T18:45:00Z","v":1169,"vw":40.564829},{"c":40.5,"h":40.5,"l":40.5,"n":16,"o":40.5,"t":"2026-10-22T18:50:00Z","v":267,"vw":40.5},{"c":40.42,"h":40.495,"l":40.42,"n":38,"o":40.495,"t":"2026-10-22T18:55:00Z","v":1075,"vw":40.475},{"c":40.4,"h":40.485,"l":40.4,"n":58,"o":40.485,"t":"2026-10-22T19:00:00Z","v":2250,"vw":40.417856},{"c":40.405,"h":40.49,"l":40.36,"n":164,"o":40.43,"t":"2026-10-22T19:05:00Z","v":7130,"vw":40.438896},{"c":40.51,"h":40.51,"l":40.4,"n":130,"o":40.5,"t":"2026-10-22T19:10:00Z","v":3555,"vw":40.488333},{"c":40.435,"h":40.56,"l":40.3101,"n":100,"o":40.46,"t":"2026-10-22T19:15:00Z","v":1957,"vw":40.47041},{"c":40.43,"h":40.54,"l":40.43,"n":62,"o":40.54,"t":"2026-10-22T19:20:00Z","v":746,"vw":40.467574},{"c":40.46,"h":40.53,"l":40.32,"n":135,"o":40.45,"t":"2026-10-22T19:25:00Z","v":2996,"vw":40.396523},{"c":40.535,"h":40.66,"l":40.39,"n":249,"o":40.53,"t":"2026-10-22T19:30:00Z","v":8890,"vw":40.561508},{"c":40.59,"h":40.6,"l":40.47,"n":88,"o":40.535,"t":"2026-10-22T19:35:00Z","v":3379,"vw":40.534706},{"c":40.57,"h":40.6,"l":40.51,"n":45,"o":40.6,"t":"2026-10-22T19:40:00Z","v":1993,"vw":40.567727},{"c":40.41,"h":40.63,"l":40.395,"n":282,"o":40.51,"t":"2026-10-22T19:45:00Z","v":23800,"vw":40.498867},{"c":40.205,"h":40.48,"l":40.205,"n":210,"o":40.39,"t":"2026-10-22T19:50:00Z","v":9890,"vw":40.39503},{"c":40.41,"h":40.5,"l":40.14,"n":979,"o":40.205,"t":"2026-10-22T19:55:00Z","v":56191,"vw":40.330512},{"c":40.3,"h":40.3,"l":40.3,"n":18,"o":40.3,"t":"2026-10-22T20:00:00Z","v":43533,"vw":40.3},{"c":39.66,"h":39.66,"l":39.66,"n":26,"o":39.66,"t":"2026-10-23T13:30:00Z","v":896,"vw":39.66},{"c":39.815,"h":41.5,"l":39.34,"n":30,"o":41.5,"t":"2026-10-23T13:35:00Z","v":1404,"vw":39.916667},{"c":39.45,"h":39.5,"l":39.45,"n":10,"o":39.5,"t":"2026-10-23T13:40:00Z","v":584,"vw":39.468153},{"c":39.4,"h":39.4,"l":39.23,"n":13,"o":39.24,"t":"2026-10-23T13:55:00Z","v":793,"vw":39.274},{"c":39.325,"h":39.33,"l":39.23,"n":29,"o":39.23,"t":"2026-10-23T14:05:00Z","v":1491,"vw":39.295},{"c":39.17,"h":39.5,"l":39.17,"n":35,"o":39.355,"t":"2026-10-23T14:10:00Z","v":1538,"vw":39.359649},{"c":39.055,"h":39.11,"l":39.04,"n":45,"o":39.07,"t":"2026-10-23T14:15:00Z","v":2002,"vw":39.069751},{"c":38.845,"h":39.035,"l":38.695,"n":101,"o":39.035,"t":"2026-10-23T14:20:00Z","v":6558,"vw":38.811316},{"c":38.68,"h":38.85,"l":38.66,"n":35,"o":38.85,"t":"2026-10-23T14:25:00Z","v":1925,"vw":38.754856},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-10-23T14:30:00Z","v":203,"vw":38.85},{"c":39.06,"h":39.06,"l":38.77,"n":38,"o":38.77,"t":"2026-10-23T14:35:00Z","v":2536,"vw":38.950609},{"c":39.36,"h":39.36,"l":39.21,"n":45,"o":39.21,"t":"2026-10-23T14:40:00Z","v":1644,"vw":39.291667},{"c":39.46,"h":39.55,"l":39.46,"n":11,"o":39.55,"t":"2026-10-23T14:45:00Z","v":418,"vw":39.52},{"c":39.59,"h":39.59,"l":39.54,"n":17,"o":39.545,"t":"2026-10-23T14:50:00Z","v":1009,"vw":39.561429},{"c":39.365,"h":39.365,"l":39.365,"n":6,"o":39.365,"t":"2026-10-23T15:25:00Z","v":373,"vw":39.365},{"c":39.5,"h":39.5,"l":39.37,"n":23,"o":39.38,"t":"2026-10-23T15:35:00Z","v":1030,"vw":39.403889},{"c":39.23,"h":39.29,"l":39.22,"n":47,"o":39.26,"t":"2026-10-23T15:40:00Z","v":1137,"vw":39.251667},{"c":39.225,"h":39.28,"l":39.225,"n":25,"o":39.28,"t":"2026-10-23T15:45:00Z","v":320,"vw":39.25875},{"c":39.27,"h":39.345,"l":39.26,"n":105,"o":39.29,"t":"2026-10-23T16:00:00Z","v":6116,"vw":39.30154},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-23T16:05:00Z","v":113,"vw":39.32},{"c":39.3425,"h":39.35,"l":39.3425,"n":33,"o":39.35,"t":"2026-10-23T16:10:00Z","v":1464,"vw":39.346429},{"c":39.32,"h":39.32,"l":39.27,"n":73,"o":39.31,"t":"2026-10-23T16:15:00Z","v":4008,"vw":39.305325},{"c":39.435,"h":39.435,"l":39.27,"n":166,"o":39.3,"t":"2026-10-23T16:20:00Z","v":10187,"vw":39.35307},{"c":39.54,"h":39.63,"l":39.4,"n":77,"o":39.44,"t":"2026-10-23T16:25:00Z","v":4425,"vw":39.497045},{"c":39.55,"h":39.55,"l":39.55,"n":7,"o":39.55,"t":"2026-10-23T16:30:00Z","v":186,"vw":39.55},{"c":39.555,"h":39.64,"l":39.555,"n":25,"o":39.58,"t":"2026-10-23T16:35:00Z","v":981,"vw":39.574608},{"c":39.72,"h":39.72,"l":39.59,"n":18,"o":39.67,"t":"2026-10-23T16:40:00Z","v":850,"vw":39.645489},{"c":39.7,"h":39.7,"l":39.7,"n":11,"o":39.7,"t":"2026-10-23T16:45:00Z","v":395,"vw":39.7},{"c":39.56,"h":39.71,"l":39.5,"n":62,"o":39.7,"t":"2026-10-23T16:50:00Z","v":2828,"vw":39.623809},{"c":39.56,"h":39.56,"l":39.48,"n":19,"o":39.48,"t":"2026-10-23T16:55:00Z","v":662,"vw":39.512},{"c":39.63,"h":39.63,"l":39.57,"n":14,"o":39.57,"t":"2026-10-23T17:00:00Z","v":347,"vw":39.6},{"c":39.66,"h":39.66,"l":39.66,"n":7,"o":39.66,"t":"2026-10-23T17:10:00Z","v":277,"vw":39.66},{"c":39.75,"h":39.75,"l":39.67,"n":50,"o":39.69,"t":"2026-10-23T17:15:00Z","v":1787,"vw":39.7},{"c":39.72,"h":39.72,"l":39.61,"n":27,"o":39.61,"t":"2026-10-23T17:20:00Z","v":1603,"vw":39.631407},{"c":39.73,"h":39.73,"l":39.73,"n":27,"o":39.73,"t":"2026-10-23T17:35:00Z","v":168,"vw":39.73},{"c":39.71,"h":39.71,"l":39.71,"n":43,"o":39.71,"t":"2026-10-23T17:40:00Z","v":738,"vw":39.71},{"c":39.68,"h":39.68,"l":39.63,"n":99,"o":39.65,"t":"2026-10-23T17:45:00Z","v":2717,"vw":39.645673},{"c":39.72,"h":39.75,"l":39.7,"n":71,"o":39.7,"t":"2026-10-23T17:55:00Z","v":1661,"vw":39.728333},{"c":39.63,"h":39.77,"l":39.535,"n":73,"o":39.77,"t":"2026-10-23T18:00:00Z","v":4583,"vw":39.665264},{"c":39.6,"h":39.6,"l":39.6,"n":10,"o":39.6,"t":"2026-10-23T18:05:00Z","v":470,"vw":39.6},{"c":39.76,"h":39.76,"l":39.76,"n":8,"o":39.76,"t":"2026-10-23T18:10:00Z","v":319,"vw":39.76},{"c":39.615,"h":39.76,"l":39.615,"n":19,"o":39.615,"t":"2026-10-23T18:15:00Z","v":1762,"vw":39.633352},{"c":39.585,"h":39.585,"l":39.585,"n":3,"o":39.585,"t":"2026-10-23T18:20:00Z","v":155,"vw":39.585},{"c":39.76,"h":39.76,"l":39.68,"n":44,"o":39.68,"t":"2026-10-23T18:25:00Z","v":1419,"vw":39.7025},{"c":39.7,"h":39.71,"l":39.7,"n":15,"o":39.7,"t":"2026-10-23T18:30:00Z","v":665,"vw":39.705},{"c":39.63,"h":39.695,"l":39.62,"n":45,"o":39.695,"t":"2026-10-23T18:35:00Z","v":2127,"vw":39.67137},{"c":39.385,"h":39.57,"l":39.385,"n":72,"o":39.57,"t":"2026-10-23T18:40:00Z","v":3008,"vw":39.508188},{"c":39.47,"h":39.47,"l":39.47,"n":17,"o":39.47,"t":"2026-10-23T18:45:00Z","v":395,"vw":39.47},{"c":39.43,"h":39.43,"l":39.42,"n":11,"o":39.42,"t":"2026-10-23T18:50:00Z","v":291,"vw":39.425},{"c":39.425,"h":39.425,"l":39.35,"n":13,"o":39.35,"t":"2026-10-23T19:00:00Z","v":734,"vw":39.40625},{"c":39.41,"h":39.41,"l":39.41,"n":13,"o":39.41,"t":"2026-10-23T19:05:00Z","v":310,"vw":39.41},{"c":39.3,"h":39.379,"l":39.3,"n":24,"o":39.379,"t":"2026-10-23T19:10:00Z","v":763,"vw":39.345807},{"c":39.21,"h":39.31,"l":39.21,"n":66,"o":39.31,"t":"2026-10-23T19:15:00Z","v":2300,"vw":39.254983},{"c":39.22,"h":39.22,"l":39.22,"n":9,"o":39.22,"t":"2026-10-23T19:20:00Z","v":161,"vw":39.22},{"c":39.225,"h":39.23,"l":39.22,"n":25,"o":39.22,"t":"2026-10-23T19:25:00Z","v":876,"vw":39.225984},{"c":39.025,"h":39.15,"l":38.95,"n":163,"o":39.15,"t":"2026-10-23T19:30:00Z","v":9035,"vw":39.058824},{"c":39.08,"h":39.11,"l":38.955,"n":171,"o":39,"t":"2026-10-23T19:35:00Z","v":8303,"vw":39.064257},{"c":39.01,"h":39.11,"l":39.01,"n":45,"o":39.11,"t":"2026-10-23T19:40:00Z","v":1858,"vw":39.062857},{"c":38.93,"h":39.09,"l":38.93,"n":114,"o":39.09,"t":"2026-10-23T19:45:00Z","v":5058,"vw":39.005334},{"c":38.96,"h":38.96,"l":38.8075,"n":257,"o":38.93,"t":"2026-10-23T19:50:00Z","v":12055,"vw":38.891317},{"c":38.99,"h":39.08,"l":38.9,"n":507,"o":38.9,"t":"2026-10-23T19:55:00Z","v":17619,"vw":39.009538},{"c":38.99,"h":38.99,"l":38.99,"n":12,"o":38.99,"t":"2026-10-23T20:00:00Z","v":32438,"vw":38.99}],"history":[{"c":189.21,"h":191.8465,"l":186.08,"n":1618,"o":190.29,"t":"2024-10-22T04:00:00Z","v":33643,"vw":189.065466},{"c":188.05,"h":196.2299,"l":185.5,"n":1829,"o":189.99,"t":"2024-10-23T04:00:00Z","v":32733,"vw":189.925824},{"c":181.54,"h":188.97,"l":175.05,"n":2802,"o":187.25,"t":"2024-10-24T04:00:00Z","v":65108,"vw":180.118921},{"c":184.91,"h":187.99,"l":181.52,"n":1848,"o":181.78,"t":"2024-10-25T04:00:00Z","v":30633,"vw":184.875436},{"c":181.77,"h":188.04,"l":181.01,"n":1693,"o":187.72,"t":"2024-10-28T04:00:00Z","v":27720,"vw":183.734959},{"c":183.97,"h":184.58,"l":175.525,"n":1519,"o":179.8,"t":"2024-10-29T04:00:00Z","v":25278,"vw":179.972423},{"c":190.82,"h":192.445,"l":182.62,"n":1821,"o":182.62,"t":"2024-10-30T04:00:00Z","v":31306,"vw":188.10578},{"c":181.33,"h":191.2,"l":178.639,"n":1938,"o":191.2,"t":"2024-10-31T04:00:00Z","v":37461,"vw":182.794905},{"c":184.23,"h":187.45,"l":182.5,"n":2263,"o":183.17,"t":"2024-11-01T04:00:00Z","v":32846,"vw":184.579724},{"c":183.78,"h":195,"l":165.8,"n":3091,"o":181.35,"t":"2024-11-04T05:00:00Z","v":75210,"vw":185.681545},{"c":180.84,"h":188.88,"l":176.6593,"n":1974,"o":188.88,"t":"2024-11-05T05:00:00Z","v":36193,"vw":180.505591},{"c":217.79,"h":220.16,"l":187.12,"n":3855,"o":189.01,"t":"2024-11-06T05:00:00Z","v":112099,"vw":206.547845},{"c":231.63,"h":235.425,"l":213.24,"n":4028,"o":217.8,"t":"2024-11-07T05:00:00Z","v":118826,"vw":225.926291},{"c":201.34,"h":230.53,"l":194.11,"n":8674,"o":230.53,"t":"2024-11-08T05:00:00Z","v":227953,"vw":203.768022},{"c":208.47,"h":217.2271,"l":200.976,"n":3200,"o":203.17,"t":"2024-11-11T05:00:00Z","v":49095,"vw":210.710478},{"c":204.11,"h":209.78,"l":195.78,"n":2344,"o":209.78,"t":"2024-11-12T05:00:00Z","v":39768,"vw":202.264132},{"c":199.88,"h":206.6485,"l":197.4,"n":2023,"o":203.69,"t":"2024-11-13T05:00:00Z","v":36663,"vw":201.494414},{"c":201.01,"h":204.5,"l":196.4721,"n":1773,"o":198.24,"t":"2024-11-14T05:00:00Z","v":31943,"vw":201.388085},{"c":198.16,"h":206.88,"l":190.66,"n":2042,"o":201.8,"t":"2024-11-15T05:00:00Z","v":37734,"vw":198.599969},{"c":189.75,"h":199.63,"l":185.52,"n":2913,"o":197.74,"t":"2024-11-18T05:00:00Z","v":66698,"vw":191.160246},{"c":191.1,"h":193.485,"l":185.05,"n":1843,"o":186.74,"t":"2024-11-19T05:00:00Z","v":41744,"vw":189.896014},{"c":193.24,"h":195.96,"l":185.21,"n":1865,"o":194.96,"t":"2024-11-20T05:00:00Z","v":33027,"vw":191.435646},{"c":199.14,"h":201.9999,"l":190.29,"n":2641,"o":190.29,"t":"2024-11-21T05:00:00Z","v":50466,"vw":197.616511},{"c":207.26,"h":208.075,"l":195.67,"n":2542,"o":200.4,"t":"2024-11-22T05:00:00Z","v":58808,"vw":204.386951},{"c":210.49,"h":216.3,"l":207.49,"n":2368,"o":208.29,"t":"2024-11-25T05:00:00Z","v":91575,"vw":211.089854},{"c":213.82,"h":214.73,"l":207.33,"n":1987,"o":209.31,"t":"2024-11-26T05:00:00Z","v":25528,"vw":211.078413},{"c":212.14,"h":215.45,"l":204.865,"n":2047,"o":213.97,"t":"2024-11-27T05:00:00Z","v":48843,"vw":210.390167},{"c":218.07,"h":218.07,"l":214.27,"n":1519,"o":214.27,"t":"2024-11-29T05:00:00Z","v":21076,"vw":217.246686},{"c":211.72,"h":218,"l":210.6293,"n":2114,"o":216.78,"t":"2024-12-02T05:00:00Z","v":33969,"vw":213.642436},{"c":206.21,"h":213.11,"l":202.73,"n":1651,"o":213.11,"t":"2024-12-03T05:00:00Z","v":19434,"vw":206.481578},{"c":207.63,"h":207.63,"l":204.01,"n":1228,"o":204.35,"t":"2024-12-04T05:00:00Z","v":15641,"vw":206.358576},{"c":202.25,"h":211.58,"l":200.05,"n":1788,"o":205.03,"t":"2024-12-05T05:00:00Z","v":28692,"vw":204.862912},{"c":204.67,"h":206.07,"l":195.1,"n":2275,"o":206.07,"t":"2024-12-06T05:00:00Z","v":52009,"vw":201.674801},{"c":204.94,"h":209.95,"l":202.01,"n":1516,"o":206.14,"t":"2024-12-09T05:00:00Z","v":20909,"vw":205.404936},{"c":206.67,"h":210.3,"l":202.58,"n":1928,"o":202.58,"t":"2024-12-10T05:00:00Z","v":27413,"vw":206.519818},{"c":219.31,"h":225.82,"l":207.01,"n":2899,"o":207.42,"t":"2024-12-11T05:00:00Z","v":62875,"vw":219.752646},{"c":216.45,"h":226,"l":212.37,"n":2575,"o":220,"t":"2024-12-12T05:00:00Z","v":34738,"vw":217.122135},{"c":209.99,"h":216.86,"l":204.01,"n":2520,"o":216.86,"t":"2024-12-13T05:00:00Z","v":27188,"vw":209.35724},{"c":216.67,"h":218.35,"l":210,"n":2195,"o":210,"t":"2024-12-16T05:00:00Z","v":21544,"vw":215.749365},{"c":213.51,"h":220.91,"l":209,"n":1502,"o":220.91,"t":"2024-12-17T05:00:00Z","v":21005,"vw":213.676187},{"c":196.51,"h":213.51,"l":193,"n":3123,"o":213.51,"t":"2024-12-18T05:00:00Z","v":42538,"vw":198.758416},{"c":198.7,"h":209.42,"l":195.2,"n":2810,"o":201.92,"t":"2024-12-19T05:00:00Z","v":41329,"vw":199.535833},{"c":205.05,"h":206.9999,"l":195,"n":1827,"o":195,"t":"2024-12-20T05:00:00Z","v":47125,"vw":203.179621},{"c":204.83,"h":208.43,"l":200.6,"n":1867,"o":206.54,"t":"2024-12-23T05:00:00Z","v":17535,"vw":205.068041},{"c":211.14,"h":212,"l":203.7695,"n":2045,"o":207.71,"t":"2024-12-24T05:00:00Z","v":18050,"vw":209.250949},{"c":213.81,"h":214.5,"l":208,"n":2834,"o":210.86,"t":"2024-12-26T05:00:00Z","v":34267,"vw":212.67419},{"c":201.99,"h":212.12,"l":198.52,"n":3258,"o":212.12,"t":"2024-12-27T05:00:00Z","v":34838,"vw":203.166674},{"c":204.65,"h":206.26,"l":192.1201,"n":2571,"o":198.31,"t":"2024-12-30T05:00:00Z","v":30135,"vw":201.867652},{"c":207.55,"h":214.3,"l":200.11,"n":3934,"o":205.51,"t":"2024-12-31T05:00:00Z","v":41535,"vw":207.217626},{"c":212.96,"h":214.55,"l":202.805,"n":2685,"o":209.21,"t":"2025-01-02T05:00:00Z","v":52658,"vw":208.989831},{"c":217.5,"h":217.5,"l":209.8,"n":2630,"o":215.62,"t":"2025-01-03T05:00:00Z","v":34344,"vw":214.624204},{"c":214.01,"h":222.15,"l":212.985,"n":2183,"o":218.26,"t":"2025-01-06T05:00:00Z","v":21582,"vw":216.256018},{"c":214.16,"h":215.42,"l":202,"n":3391,"o":213,"t":"2025-01-07T05:00:00Z","v":52020,"vw":211.29984},{"c":212.15,"h":212.6514,"l":205.78,"n":4542,"o":210.69,"t":"2025-01-08T05:00:00Z","v":36442,"vw":209.86858},{"c":206.85,"h":213.14,"l":204.8,"n":2264,"o":208.64,"t":"2025-01-10T05:00:00Z","v":40942,"vw":208.736947},{"c":205.4,"h":207.535,"l":202.1,"n":1571,"o":202.1,"t":"2025-01-13T05:00:00Z","v":22787,"vw":204.960453},{"c":217.12,"h":220,"l":206.83,"n":2227,"o":206.83,"t":"2025-01-14T05:00:00Z","v":45126,"vw":214.694806},{"c":202.99,"h":229.6742,"l":192.025,"n":5340,"o":224,"t":"2025-01-15T05:00:00Z","v":117602,"vw":205.87559},{"c":200.85,"h":212.0119,"l":197.27,"n":3143,"o":204.79,"t":"2025-01-16T05:00:00Z","v":53231,"vw":201.279718},{"c":198.01,"h":204.27,"l":195.05,"n":1699,"o":202.06,"t":"2025-01-17T05:00:00Z","v":22940,"vw":198.653354},{"c":194.26,"h":202.42,"l":192.82,"n":2720,"o":196.18,"t":"2025-01-21T05:00:00Z","v":46705,"vw":195.161144},{"c":195.36,"h":197.7655,"l":190.43,"n":1916,"o":192.62,"t":"2025-01-22T05:00:00Z","v":28794,"vw":194.179237},{"c":196.5,"h":200,"l":193.84,"n":2169,"o":193.84,"t":"2025-01-23T05:00:00Z","v":26921,"vw":196.657174},{"c":192.48,"h":198.91,"l":191.77,"n":1393,"o":195.55,"t":"2025-01-24T05:00:00Z","v":18960,"vw":193.531781},{"c":184.93,"h":193.01,"l":184.45,"n":1842,"o":190.66,"t":"2025-01-27T05:00:00Z","v":27995,"vw":186.414933},{"c":190.34,"h":191.785,"l":181.09,"n":2884,"o":182.78,"t":"2025-01-28T05:00:00Z","v":38153,"vw":187.665606},{"c":191.19,"h":194.96,"l":187.33,"n":2068,"o":191.96,"t":"2025-01-29T05:00:00Z","v":27129,"vw":191.133443},{"c":192.59,"h":195.06,"l":191.25,"n":1364,"o":192.91,"t":"2025-01-30T05:00:00Z","v":18827,"vw":193.296006},{"c":193.92,"h":197.135,"l":191.87,"n":2136,"o":192.84,"t":"2025-01-31T05:00:00Z","v":26942,"vw":194.416957},{"c":189.03,"h":197,"l":186.67,"n":2107,"o":187.09,"t":"2025-02-03T05:00:00Z","v":42414,"vw":191.432558},{"c":193.85,"h":193.85,"l":187.708,"n":1425,"o":189.98,"t":"2025-02-04T05:00:00Z","v":22111,"vw":191.519909},{"c":198.72,"h":199,"l":192.945,"n":1120,"o":194.91,"t":"2025-02-05T05:00:00Z","v":15991,"vw":197.209199},{"c":201.66,"h":206.4,"l":200.91,"n":1612,"o":200.91,"t":"2025-02-06T05:00:00Z","v":26293,"vw":202.928993},{"c":199.79,"h":201.295,"l":197.01,"n":1699,"o":200.75,"t":"2025-02-07T05:00:00Z","v":27468,"vw":198.991545},{"c":200.05,"h":202.01,"l":198.95,"n":1448,"o":201.4,"t":"2025-02-10T05:00:00Z","v":13840,"vw":200.272624},{"c":199.61,"h":202.13,"l":192.01,"n":1499,"o":196.31,"t":"2025-02-11T05:00:00Z","v":22452,"vw":196.959915},{"c":193.81,"h":196.215,"l":192.98,"n":1260,"o":192.98,"t":"2025-02-12T05:00:00Z","v":16862,"vw":194.020333},{"c":192.62,"h":194.95,"l":185.6,"n":1524,"o":194.95,"t":"2025-02-13T05:00:00Z","v":28291,"vw":189.63341},{"c":195.84,"h":197.88,"l":193.34,"n":1195,"o":193.34,"t":"2025-02-14T05:00:00Z","v":16617,"vw":195.701182},{"c":194.31,"h":198.36,"l":190.31,"n":2464,"o":195.61,"t":"2025-02-18T05:00:00Z","v":51871,"vw":193.945878},{"c":187.93,"h":191.99,"l":183.655,"n":1620,"o":191.42,"t":"2025-02-19T05:00:00Z","v":35539,"vw":187.886025},{"c":185.99,"h":189.685,"l":184.05,"n":2106,"o":189.68,"t":"2025-02-20T05:00:00Z","v":37944,"vw":186.602468},{"c":185,"h":188.15,"l":179.66,"n":2057,"o":188.15,"t":"2025-02-21T05:00:00Z","v":38603,"vw":183.667157},{"c":184.21,"h":189.8,"l":183.17,"n":1976,"o":185.03,"t":"2025-02-24T05:00:00Z","v":30903,"vw":185.390816},{"c":189.17,"h":189.67,"l":184.93,"n":1677,"o":184.93,"t":"2025-02-25T05:00:00Z","v":22937,"vw":188.313663},{"c":197.96,"h":199,"l":191.07,"n":2054,"o":191.07,"t":"2025-02-26T05:00:00Z","v":31195,"vw":197.336853},{"c":200.46,"h":201.01,"l":194.5483,"n":1908,"o":197.18,"t":"2025-02-27T05:00:00Z","v":33046,"vw":199.093385},{"c":202.25,"h":205,"l":199,"n":1854,"o":200.99,"t":"2025-02-28T05:00:00Z","v":37723,"vw":202.119353},{"c":201.48,"h":211,"l":198.01,"n":3051,"o":203.33,"t":"2025-03-03T05:00:00Z","v":71590,"vw":204.329549},{"c":192.56,"h":198.23,"l":186.01,"n":2673,"o":196.03,"t":"2025-03-04T05:00:00Z","v":77823,"vw":191.874368},{"c":197.22,"h":199.41,"l":192.15,"n":1480,"o":193.9,"t":"2025-03-05T05:00:00Z","v":29247,"vw":196.629085},{"c":181.84,"h":194.46,"l":181.05,"n":3028,"o":193.45,"t":"2025-03-06T05:00:00Z","v":57044,"vw":185.438806},{"c":183.05,"h":183.05,"l":169.37,"n":4278,"o":182.72,"t":"2025-03-07T05:00:00Z","v":81161,"vw":177.610214},{"c":152.01,"h":183.23,"l":146.05,"n":4798,"o":183.23,"t":"2025-03-10T04:00:00Z","v":116137,"vw":157.634675},{"c":162.97,"h":164.66,"l":151.26,"n":2962,"o":153.97,"t":"2025-03-11T04:00:00Z","v":46829,"vw":159.910848},{"c":166.32,"h":169.65,"l":162.24,"n":2587,"o":165.72,"t":"2025-03-12T04:00:00Z","v":35449,"vw":166.470263},{"c":166.27,"h":170,"l":164,"n":2310,"o":166.24,"t":"2025-03-13T04:00:00Z","v":28462,"vw":166.621505},{"c":175.91,"h":177.595,"l":169.55,"n":1783,"o":169.55,"t":"2025-03-14T04:00:00Z","v":27952,"vw":175.102856},{"c":182.8,"h":186.028,"l":177.03,"n":2464,"o":177.03,"t":"2025-03-17T04:00:00Z","v":33586,"vw":182.946244},{"c":178.89,"h":180.98,"l":177.59,"n":2348,"o":180.98,"t":"2025-03-18T04:00:00Z","v":30297,"vw":178.67517},{"c":186.9,"h":187.23,"l":178.12,"n":2406,"o":178.12,"t":"2025-03-19T04:00:00Z","v":42100,"vw":183.706051},{"c":185.94,"h":188.575,"l":183.57,"n":1916,"o":183.57,"t":"2025-03-20T04:00:00Z","v":18966,"vw":186.49285},{"c":182.96,"h":187.44,"l":180.01,"n":2133,"o":183.72,"t":"2025-03-21T04:00:00Z","v":42883,"vw":182.790776},{"c":185,"h":189.95,"l":183.43,"n":1995,"o":187.02,"t":"2025-03-24T04:00:00Z","v":31668,"vw":185.192028},{"c":176.75,"h":184.0101,"l":175.07,"n":2684,"o":183.86,"t":"2025-03-25T04:00:00Z","v":47155,"vw":178.481136},{"c":170.46,"h":176.9,"l":168.01,"n":3033,"o":176.79,"t":"2025-03-26T04:00:00Z","v":43519,"vw":170.876076},{"c":167.66,"h":170.46,"l":164.87,"n":2165,"o":169.88,"t":"2025-03-27T04:00:00Z","v":43706,"vw":167.274026},{"c":160.16,"h":167.34,"l":158,"n":2092,"o":167,"t":"2025-03-28T04:00:00Z","v":53966,"vw":159.963938},{"c":157.97,"h":158.89,"l":149,"n":3447,"o":155.52,"t":"2025-03-31T04:00:00Z","v":54739,"vw":155.622893},{"c":157.41,"h":158,"l":152.04,"n":2987,"o":155.96,"t":"2025-04-01T04:00:00Z","v":49501,"vw":155.071024},{"c":160.57,"h":161.23,"l":152.55,"n":3100,"o":153.08,"t":"2025-04-02T04:00:00Z","v":41435,"vw":158.841675},{"c":151.59,"h":155,"l":147.6199,"n":3416,"o":153.78,"t":"2025-04-03T04:00:00Z","v":48041,"vw":151.495163},{"c":135.52,"h":146,"l":128.01,"n":3268,"o":145.12,"t":"2025-04-04T04:00:00Z","v":64297,"vw":135.902785},{"c":136.43,"h":144.89,"l":128.4,"n":3328,"o":131.57,"t":"2025-04-07T04:00:00Z","v":104144,"vw":135.974159},{"c":132.67,"h":146.03,"l":130.23,"n":3929,"o":142.57,"t":"2025-04-08T04:00:00Z","v":53296,"vw":135.312467},{"c":140.19,"h":143.21,"l":127,"n":5651,"o":129.91,"t":"2025-04-09T04:00:00Z","v":175259,"vw":137.230286},{"c":136.9,"h":142.82,"l":133.65,"n":3796,"o":136.5,"t":"2025-04-10T04:00:00Z","v":49217,"vw":137.730259},{"c":139.65,"h":140.155,"l":130.9589,"n":2889,"o":137.51,"t":"2025-04-11T04:00:00Z","v":58250,"vw":137.358491},{"c":140.06,"h":145,"l":137.56,"n":2033,"o":141.4,"t":"2025-04-14T04:00:00Z","v":31566,"vw":140.543875},{"c":142.79,"h":144.61,"l":139.845,"n":1922,"o":144.61,"t":"2025-04-15T04:00:00Z","v":29315,"vw":142.350811},{"c":139.73,"h":141.63,"l":136.715,"n":1643,"o":141.63,"t":"2025-04-16T04:00:00Z","v":29546,"vw":139.011987},{"c":142.75,"h":145.47,"l":137.55,"n":1737,"o":139.95,"t":"2025-04-17T04:00:00Z","v":34533,"vw":141.884812},{"c":130.99,"h":140.04,"l":128.4,"n":1907,"o":140.04,"t":"2025-04-21T04:00:00Z","v":45793,"vw":131.625928},{"c":134.435,"h":136.99,"l":132.52,"n":1898,"o":136.99,"t":"2025-04-22T04:00:00Z","v":41301,"vw":134.176677},{"c":140.67,"h":144.85,"l":138.5,"n":2468,"o":139.94,"t":"2025-04-23T04:00:00Z","v":35285,"vw":140.664271},{"c":143.92,"h":143.92,"l":140,"n":1864,"o":140,"t":"2025-04-24T04:00:00Z","v":25077,"vw":142.832252},{"c":147.87,"h":148.36,"l":141.21,"n":2012,"o":143.66,"t":"2025-04-25T04:00:00Z","v":34205,"vw":144.495829},{"c":150,"h":150.35,"l":147.55,"n":2038,"o":148.37,"t":"2025-04-28T04:00:00Z","v":22478,"vw":149.533279},{"c":153.79,"h":154.55,"l":150,"n":1492,"o":151.69,"t":"2025-04-29T04:00:00Z","v":24404,"vw":153.133287},{"c":154.72,"h":155.02,"l":148.535,"n":1302,"o":151.45,"t":"2025-04-30T04:00:00Z","v":21095,"vw":154.075856},{"c":150.91,"h":155.5,"l":149.9,"n":2376,"o":155.09,"t":"2025-05-01T04:00:00Z","v":31811,"vw":151.612847},{"c":156.64,"h":157.86,"l":151.1,"n":2020,"o":151.1,"t":"2025-05-02T04:00:00Z","v":46375,"vw":155.813708},{"c":156.24,"h":158.72,"l":155,"n":2373,"o":156.68,"t":"2025-05-05T04:00:00Z","v":43539,"vw":156.546571},{"c":134.13,"h":141.9,"l":124.9,"n":4820,"o":127.5,"t":"2025-05-06T04:00:00Z","v":139705,"vw":131.591547},{"c":134.82,"h":137.17,"l":131,"n":4017,"o":136,"t":"2025-05-07T04:00:00Z","v":56331,"vw":134.069047},{"c":136.15,"h":142.93,"l":134.29,"n":3487,"o":140.13,"t":"2025-05-08T04:00:00Z","v":46038,"vw":137.192366},{"c":139.74,"h":139.98,"l":135.65,"n":3629,"o":137.79,"t":"2025-05-09T04:00:00Z","v":52612,"vw":138.134306},{"c":141.47,"h":146.1175,"l":140.34,"n":4064,"o":143.96,"t":"2025-05-12T04:00:00Z","v":60154,"vw":142.891417},{"c":145.74,"h":147.235,"l":140,"n":6975,"o":143.07,"t":"2025-05-13T04:00:00Z","v":140414,"vw":143.110548},{"c":144.34,"h":146.74,"l":142.9,"n":6496,"o":145.6,"t":"2025-05-14T04:00:00Z","v":73124,"vw":144.795299},{"c":140.18,"h":143.8418,"l":135.82,"n":6854,"o":142.93,"t":"2025-05-15T04:00:00Z","v":97634,"vw":139.573029},{"c":138.27,"h":145.94,"l":137.675,"n":4459,"o":139.97,"t":"2025-05-16T04:00:00Z","v":82717,"vw":139.536316},{"c":138.06,"h":138.06,"l":133.08,"n":2749,"o":135.48,"t":"2025-05-19T04:00:00Z","v":65316,"vw":135.613451},{"c":137.79,"h":139.41,"l":136.55,"n":2315,"o":136.7,"t":"2025-05-20T04:00:00Z","v":38287,"vw":137.762614},{"c":132.61,"h":137.71,"l":132,"n":3288,"o":135.76,"t":"2025-05-21T04:00:00Z","v":42952,"vw":133.632419},{"c":131.82,"h":133.5199,"l":130,"n":3279,"o":131.82,"t":"2025-05-22T04:00:00Z","v":45865,"vw":131.773621},{"c":131.05,"h":133.076,"l":128.97,"n":4873,"o":128.97,"t":"2025-05-23T04:00:00Z","v":45340,"vw":131.546133},{"c":134.77,"h":136.3604,"l":132.39,"n":3389,"o":132.5,"t":"2025-05-27T04:00:00Z","v":51356,"vw":134.418601},{"c":132.01,"h":135.05,"l":131.66,"n":3472,"o":134.68,"t":"2025-05-28T04:00:00Z","v":37111,"vw":132.679886},{"c":131.86,"h":132.5576,"l":130.875,"n":2635,"o":132.445,"t":"2025-05-29T04:00:00Z","v":32924,"vw":131.755441},{"c":134.34,"h":136.9,"l":130.16,"n":8317,"o":131.27,"t":"2025-05-30T04:00:00Z","v":104928,"vw":133.222442},{"c":134.52,"h":134.95,"l":129.25,"n":6551,"o":133.76,"t":"2025-06-02T04:00:00Z","v":106477,"vw":132.515307},{"c":138.24,"h":140.88,"l":134.5201,"n":5700,"o":136.36,"t":"2025-06-03T04:00:00Z","v":99866,"vw":138.476153},{"c":135.29,"h":138.84,"l":134.45,"n":12145,"o":137.03,"t":"2025-06-04T04:00:00Z","v":308383,"vw":136.672102},{"c":143.4,"h":144.12,"l":135.27,"n":13133,"o":135.4,"t":"2025-06-05T04:00:00Z","v":210327,"vw":139.71173},{"c":145.5,"h":147.58,"l":140.33,"n":19063,"o":146.51,"t":"2025-06-06T04:00:00Z","v":286899,"vw":143.583322},{"c":144.5,"h":148.85,"l":143.59,"n":15958,"o":147.26,"t":"2025-06-09T04:00:00Z","v":281589,"vw":145.877401},{"c":144.37,"h":147.62,"l":141.05,"n":22367,"o":145,"t":"2025-06-10T04:00:00Z","v":377107,"vw":144.252837},{"c":147.31,"h":149.03,"l":144,"n":11074,"o":145.42,"t":"2025-06-11T04:00:00Z","v":177605,"vw":146.369035},{"c":145.71,"h":146.175,"l":141.68,"n":8138,"o":145.77,"t":"2025-06-12T04:00:00Z","v":134016,"vw":143.594556},{"c":142.41,"h":146.1063,"l":139.7,"n":5077,"o":143.29,"t":"2025-06-13T04:00:00Z","v":88631,"vw":142.63408},{"c":143.96,"h":146.5,"l":143.86,"n":6737,"o":145.07,"t":"2025-06-16T04:00:00Z","v":99169,"vw":144.939892},{"c":142.38,"h":145.64,"l":141.23,"n":24076,"o":142.74,"t":"2025-06-17T04:00:00Z","v":349767,"vw":143.545523},{"c":141.91,"h":143.78,"l":139.7,"n":12709,"o":142.69,"t":"2025-06-18T04:00:00Z","v":216219,"vw":142.233866},{"c":139.08,"h":143.08,"l":138.56,"n":9643,"o":142.96,"t":"2025-06-20T04:00:00Z","v":229415,"vw":140.405194},{"c":141.71,"h":141.71,"l":135,"n":9860,"o":137.59,"t":"2025-06-23T04:00:00Z","v":160384,"vw":139.18103},{"c":144.47,"h":145,"l":140.695,"n":7756,"o":143.44,"t":"2025-06-24T04:00:00Z","v":146678,"vw":142.873397},{"c":139.09,"h":144.86,"l":139.01,"n":6512,"o":144.86,"t":"2025-06-25T04:00:00Z","v":119030,"vw":140.329626},{"c":144.74,"h":150,"l":139.21,"n":8035,"o":139.52,"t":"2025-06-26T04:00:00Z","v":145335,"vw":141.454722},{"c":148.84,"h":151.2,"l":141.51,"n":12372,"o":145.61,"t":"2025-06-27T04:00:00Z","v":400405,"vw":147.731859},{"c":142.78,"h":150.57,"l":141.56,"n":10645,"o":149.09,"t":"2025-06-30T04:00:00Z","v":191546,"vw":144.389482},{"c":137.36,"h":143.86,"l":137.28,"n":6177,"o":140.01,"t":"2025-07-01T04:00:00Z","v":137242,"vw":139.96855},{"c":133.6,"h":138.065,"l":131.565,"n":5965,"o":136.82,"t":"2025-07-02T04:00:00Z","v":114727,"vw":134.489852},{"c":140.1,"h":140.765,"l":132.62,"n":4370,"o":133.86,"t":"2025-07-03T04:00:00Z","v":79471,"vw":137.092147},{"c":136.26,"h":140.96,"l":135.71,"n":5631,"o":137.32,"t":"2025-07-07T04:00:00Z","v":104712,"vw":137.293689},{"c":137.03,"h":138.31,"l":134.54,"n":7913,"o":137.64,"t":"2025-07-08T04:00:00Z","v":146491,"vw":135.905763},{"c":135.84,"h":139.495,"l":135.04,"n":8251,"o":138.76,"t":"2025-07-09T04:00:00Z","v":191160,"vw":137.057222},{"c":141.87,"h":142.12,"l":134.7,"n":15837,"o":134.7,"t":"2025-07-10T04:00:00Z","v":347597,"vw":139.949788},{"c":137.68,"h":141.77,"l":137.01,"n":6473,"o":141.77,"t":"2025-07-11T04:00:00Z","v":131356,"vw":138.304036},{"c":140.59,"h":140.88,"l":137.23,"n":11377,"o":137.26,"t":"2025-07-14T04:00:00Z","v":208453,"vw":139.527595},{"c":135.94,"h":141,"l":135.49,"n":11618,"o":141,"t":"2025-07-15T04:00:00Z","v":225755,"vw":138.853269},{"c":136.5,"h":137.1,"l":132.05,"n":5242,"o":136.78,"t":"2025-07-16T04:00:00Z","v":76379,"vw":135.480383},{"c":141.15,"h":141.24,"l":137,"n":3117,"o":137.16,"t":"2025-07-17T04:00:00Z","v":44051,"vw":140.358813},{"c":139.15,"h":141.3,"l":137.73,"n":3820,"o":141.3,"t":"2025-07-18T04:00:00Z","v":54597,"vw":139.334277},{"c":140.385,"h":140.89,"l":137.02,"n":2860,"o":139,"t":"2025-07-21T04:00:00Z","v":43151,"vw":139.55425},{"c":140.71,"h":142.08,"l":138.55,"n":2927,"o":140.54,"t":"2025-07-22T04:00:00Z","v":44088,"vw":140.700806},{"c":144.725,"h":145.1,"l":141.97,"n":3866,"o":141.97,"t":"2025-07-23T04:00:00Z","v":101416,"vw":144.078363},{"c":141.26,"h":146.365,"l":141.25,"n":4010,"o":144.86,"t":"2025-07-24T04:00:00Z","v":65022,"vw":142.032983},{"c":143.55,"h":143.93,"l":141,"n":2777,"o":142.28,"t":"2025-07-25T04:00:00Z","v":41518,"vw":142.895259},{"c":143.535,"h":144.32,"l":141.04,"n":3976,"o":144.32,"t":"2025-07-28T04:00:00Z","v":54830,"vw":142.754772},{"c":140.23,"h":145,"l":139.77,"n":3844,"o":144.91,"t":"2025-07-29T04:00:00Z","v":45529,"vw":141.180742},{"c":142.11,"h":143.64,"l":140.06,"n":2989,"o":141.95,"t":"2025-07-30T04:00:00Z","v":45297,"vw":142.146404},{"c":141.58,"h":142.65,"l":138.02,"n":3245,"o":141.81,"t":"2025-07-31T04:00:00Z","v":61022,"vw":140.788719},{"c":135,"h":141.27,"l":132.5,"n":3994,"o":137.6,"t":"2025-08-01T04:00:00Z","v":73887,"vw":135.258395},{"c":138.23,"h":138.98,"l":134.76,"n":3925,"o":136,"t":"2025-08-04T04:00:00Z","v":55833,"vw":137.106813},{"c":149.04,"h":150,"l":141.08,"n":4278,"o":141.08,"t":"2025-08-05T04:00:00Z","v":79088,"vw":146.768312},{"c":149.37,"h":151.3,"l":147.01,"n":3427,"o":150,"t":"2025-08-06T04:00:00Z","v":60981,"vw":149.413048},{"c":149.18,"h":150,"l":139,"n":4542,"o":150,"t":"2025-08-07T04:00:00Z","v":86549,"vw":146.023798},{"c":149.53,"h":151.02,"l":146.16,"n":3820,"o":149.27,"t":"2025-08-08T04:00:00Z","v":67301,"vw":149.093513},{"c":150.08,"h":150.99,"l":146.79,"n":3533,"o":148.39,"t":"2025-08-11T04:00:00Z","v":104653,"vw":150.02113},{"c":160.18,"h":160.18,"l":150.735,"n":5037,"o":151.02,"t":"2025-08-12T04:00:00Z","v":141615,"vw":155.636399},{"c":169.32,"h":171.365,"l":160.33,"n":4927,"o":160.73,"t":"2025-08-13T04:00:00Z","v":97038,"vw":167.579857},{"c":162.74,"h":169.29,"l":159.95,"n":3263,"o":167.05,"t":"2025-08-14T04:00:00Z","v":52026,"vw":163.468891},{"c":157,"h":162.96,"l":156.24,"n":3148,"o":162.96,"t":"2025-08-15T04:00:00Z","v":54450,"vw":157.674589},{"c":154.77,"h":157.65,"l":153.76,"n":4515,"o":156.38,"t":"2025-08-18T04:00:00Z","v":53586,"vw":154.980011},{"c":148.73,"h":155.47,"l":148.7,"n":3328,"o":153.89,"t":"2025-08-19T04:00:00Z","v":44094,"vw":150.841228},{"c":146.45,"h":148.815,"l":145.05,"n":5183,"o":148.4,"t":"2025-08-20T04:00:00Z","v":73200,"vw":146.702776},{"c":146.55,"h":148.49,"l":145.07,"n":4800,"o":145.43,"t":"2025-08-21T04:00:00Z","v":57110,"vw":147.288611},{"c":154.2,"h":156.93,"l":147.91,"n":4740,"o":148.47,"t":"2025-08-22T04:00:00Z","v":51525,"vw":153.882307},{"c":153.06,"h":156.73,"l":151.87,"n":3985,"o":155.13,"t":"2025-08-25T04:00:00Z","v":51615,"vw":153.419579},{"c":152.07,"h":154.61,"l":150.5,"n":3297,"o":154.26,"t":"2025-08-26T04:00:00Z","v":41746,"vw":151.958093},{"c":151.04,"h":157.55,"l":149.51,"n":2832,"o":150.87,"t":"2025-08-27T04:00:00Z","v":31011,"vw":150.772858},{"c":150,"h":153.6034,"l":148.75,"n":2846,"o":152.225,"t":"2025-08-28T04:00:00Z","v":38377,"vw":150.264782},{"c":148.68,"h":153.015,"l":147.34,"n":2859,"o":149.5,"t":"2025-08-29T04:00:00Z","v":39112,"vw":148.734113},{"c":145.2,"h":147.3185,"l":144.335,"n":2754,"o":145.05,"t":"2025-09-02T04:00:00Z","v":38569,"vw":145.290822},{"c":144.11,"h":147.16,"l":143.39,"n":3115,"o":144.32,"t":"2025-09-03T04:00:00Z","v":40433,"vw":144.422193},{"c":148.2,"h":148.29,"l":144.11,"n":2868,"o":144.11,"t":"2025-09-04T04:00:00Z","v":33402,"vw":147.11447},{"c":148.73,"h":149.205,"l":145.6,"n":2542,"o":148.68,"t":"2025-09-05T04:00:00Z","v":26591,"vw":147.931525},{"c":149.6,"h":150.395,"l":146.8836,"n":3232,"o":148.34,"t":"2025-09-08T04:00:00Z","v":37275,"vw":149.185824},{"c":147.17,"h":149.925,"l":146.81,"n":4045,"o":149.38,"t":"2025-09-09T04:00:00Z","v":42698,"vw":147.408214},{"c":147.3,"h":151.025,"l":146.25,"n":3644,"o":147.43,"t":"2025-09-10T04:00:00Z","v":63078,"vw":147.80377},{"c":150.86,"h":151.42,"l":147.78,"n":6481,"o":147.78,"t":"2025-09-11T04:00:00Z","v":54670,"vw":150.081372},{"c":147.8,"h":150.75,"l":147.44,"n":2624,"o":150.75,"t":"2025-09-12T04:00:00Z","v":27437,"vw":148.832559},{"c":148.52,"h":151.35,"l":147.22,"n":4713,"o":147.22,"t":"2025-09-15T04:00:00Z","v":46712,"vw":149.357621},{"c":148.31,"h":149.075,"l":146.23,"n":3495,"o":148.61,"t":"2025-09-16T04:00:00Z","v":36409,"vw":147.677138},{"c":150.71,"h":155,"l":147.485,"n":6574,"o":148.4,"t":"2025-09-17T04:00:00Z","v":70870,"vw":150.34094},{"c":149.87,"h":153.19,"l":149.01,"n":7229,"o":151.44,"t":"2025-09-18T04:00:00Z","v":94617,"vw":151.132784},{"c":145.81,"h":151.03,"l":145.52,"n":3009,"o":150.41,"t":"2025-09-19T04:00:00Z","v":178227,"vw":146.09213},{"c":148.59,"h":149.49,"l":145.21,"n":4257,"o":145.66,"t":"2025-09-22T04:00:00Z","v":58455,"vw":147.940804},{"c":144.95,"h":149.4,"l":143.345,"n":3459,"o":149.32,"t":"2025-09-23T04:00:00Z","v":46836,"vw":145.730335},{"c":141.54,"h":145.4,"l":141.38,"n":4414,"o":145.25,"t":"2025-09-24T04:00:00Z","v":62956,"vw":143.534221},{"c":139.94,"h":143.525,"l":138.63,"n":4476,"o":140.13,"t":"2025-09-25T04:00:00Z","v":47373,"vw":139.937993},{"c":141.24,"h":142.09,"l":139,"n":6126,"o":139.39,"t":"2025-09-26T04:00:00Z","v":79969,"vw":141.371998},{"c":137.01,"h":141.99,"l":135.35,"n":5330,"o":141.3,"t":"2025-09-29T04:00:00Z","v":65044,"vw":138.129479},{"c":137.09,"h":139.5,"l":135.01,"n":5403,"o":135.93,"t":"2025-09-30T04:00:00Z","v":61314,"vw":136.784685},{"c":137.12,"h":138.1785,"l":135.06,"n":6559,"o":136.46,"t":"2025-10-01T04:00:00Z","v":90804,"vw":136.501845},{"c":137.14,"h":137.465,"l":134.385,"n":2991,"o":135.68,"t":"2025-10-02T04:00:00Z","v":44576,"vw":135.935188},{"c":136.71,"h":138.855,"l":136,"n":3250,"o":136.53,"t":"2025-10-03T04:00:00Z","v":35910,"vw":137.240077},{"c":136.71,"h":139,"l":135.93,"n":3759,"o":136.91,"t":"2025-10-06T04:00:00Z","v":50116,"vw":136.720205},{"c":134.61,"h":137.975,"l":134.61,"n":4240,"o":137.51,"t":"2025-10-07T04:00:00Z","v":48041,"vw":135.164899},{"c":135.43,"h":137.85,"l":135.02,"n":4281,"o":135.59,"t":"2025-10-08T04:00:00Z","v":45984,"vw":135.998611},{"c":133.86,"h":135.37,"l":132.5,"n":2827,"o":135.37,"t":"2025-10-09T04:00:00Z","v":43170,"vw":133.963231},{"c":129.07,"h":133.95,"l":128.94,"n":2442,"o":133.95,"t":"2025-10-10T04:00:00Z","v":47837,"vw":130.339813},{"c":131.2,"h":133.8225,"l":129.35,"n":3676,"o":131.61,"t":"2025-10-13T04:00:00Z","v":56436,"vw":131.22769},{"c":135.13,"h":135.74,"l":129.59,"n":6223,"o":130,"t":"2025-10-14T04:00:00Z","v":76272,"vw":132.404152},{"c":134.58,"h":136.17,"l":133.54,"n":7327,"o":136.17,"t":"2025-10-15T04:00:00Z","v":72675,"vw":134.647232},{"c":132.19,"h":134.71,"l":131.2,"n":3950,"o":134.71,"t":"2025-10-16T04:00:00Z","v":58380,"vw":132.155959},{"c":128.26,"h":132.68,"l":127.2288,"n":5379,"o":132,"t":"2025-10-17T04:00:00Z","v":71790,"vw":129.8469},{"c":129.93,"h":133.04,"l":126.75,"n":3946,"o":128.71,"t":"2025-10-20T04:00:00Z","v":55093,"vw":129.108585},{"c":129.57,"h":132.575,"l":129.5,"n":2043,"o":130.52,"t":"2025-10-21T04:00:00Z","v":23928,"vw":130.073489},{"c":129.55,"h":131.7799,"l":128.01,"n":2866,"o":129.57,"t":"2025-10-22T04:00:00Z","v":30258,"vw":129.389957},{"c":129.27,"h":130.115,"l":128.01,"n":2740,"o":129.89,"t":"2025-10-23T04:00:00Z","v":23405,"vw":129.107217},{"c":131.51,"h":132.94,"l":130.35,"n":2935,"o":130.43,"t":"2025-10-24T04:00:00Z","v":32620,"vw":131.456898},{"c":129.77,"h":133.495,"l":129.5025,"n":3301,"o":132.76,"t":"2025-10-27T04:00:00Z","v":53267,"vw":130.54631},{"c":130.32,"h":133.12,"l":129.39,"n":4735,"o":129.84,"t":"2025-10-28T04:00:00Z","v":57053,"vw":131.003975},{"c":131.61,"h":132.58,"l":129.39,"n":3083,"o":129.89,"t":"2025-10-29T04:00:00Z","v":45758,"vw":130.783381},{"c":130.31,"h":133.71,"l":130.02,"n":3356,"o":131.42,"t":"2025-10-30T04:00:00Z","v":36374,"vw":131.192579},{"c":128.38,"h":133.815,"l":127.78,"n":3119,"o":132.67,"t":"2025-10-31T04:00:00Z","v":66627,"vw":129.097272},{"c":126.13,"h":128.44,"l":124.9,"n":5977,"o":128.36,"t":"2025-11-03T05:00:00Z","v":97573,"vw":126.098421},{"c":118.61,"h":131.9025,"l":115.21,"n":4782,"o":127.72,"t":"2025-11-04T05:00:00Z","v":106825,"vw":120.095704},{"c":120.51,"h":123.345,"l":116.57,"n":4280,"o":118.9,"t":"2025-11-05T05:00:00Z","v":98225,"vw":119.252194},{"c":123.71,"h":124.8,"l":118.01,"n":2560,"o":119.61,"t":"2025-11-06T05:00:00Z","v":51997,"vw":121.835439},{"c":120.38,"h":123.125,"l":119.02,"n":3177,"o":122.41,"t":"2025-11-07T05:00:00Z","v":49888,"vw":120.695632},{"c":121.62,"h":123.98,"l":120.01,"n":2749,"o":120.7,"t":"2025-11-10T05:00:00Z","v":45635,"vw":122.251302},{"c":120.42,"h":122.5,"l":120.18,"n":2361,"o":122.2,"t":"2025-11-11T05:00:00Z","v":32447,"vw":121.287939},{"c":121.96,"h":123.5099,"l":120.4,"n":2247,"o":121.61,"t":"2025-11-12T05:00:00Z","v":32957,"vw":121.950633},{"c":128.88,"h":129.9399,"l":119.7,"n":3468,"o":121.5,"t":"2025-11-13T05:00:00Z","v":87849,"vw":126.10723},{"c":130.68,"h":134.9989,"l":128.9001,"n":4016,"o":129.02,"t":"2025-11-14T05:00:00Z","v":93248,"vw":131.365854},{"c":125.43,"h":132.1,"l":124.58,"n":2751,"o":130.09,"t":"2025-11-17T05:00:00Z","v":70836,"vw":126.831934},{"c":123.38,"h":127.4431,"l":123.02,"n":2495,"o":125.41,"t":"2025-11-18T05:00:00Z","v":46540,"vw":124.138998},{"c":123.59,"h":126.65,"l":123.02,"n":2409,"o":125.16,"t":"2025-11-19T05:00:00Z","v":39870,"vw":124.190378},{"c":118.52,"h":124.85,"l":118.33,"n":2213,"o":123.68,"t":"2025-11-20T05:00:00Z","v":37031,"vw":120.800246},{"c":119.76,"h":122.475,"l":118.01,"n":2189,"o":118.69,"t":"2025-11-21T05:00:00Z","v":39858,"vw":120.152598},{"c":115.05,"h":121.2675,"l":114.135,"n":3029,"o":119.4,"t":"2025-11-24T05:00:00Z","v":57886,"vw":115.846161},{"c":120.01,"h":120.8399,"l":114.01,"n":2572,"o":115.1,"t":"2025-11-25T05:00:00Z","v":36692,"vw":118.146018},{"c":120.52,"h":121.61,"l":118.06,"n":2338,"o":118.85,"t":"2025-11-26T05:00:00Z","v":30519,"vw":120.222617},{"c":122.71,"h":122.81,"l":119.1,"n":2390,"o":120.7,"t":"2025-11-28T05:00:00Z","v":27157,"vw":121.206103},{"c":119.19,"h":121.945,"l":117.9,"n":2995,"o":120.54,"t":"2025-12-01T05:00:00Z","v":36151,"vw":119.616761},{"c":120.39,"h":122.9195,"l":118.35,"n":2776,"o":118.35,"t":"2025-12-02T05:00:00Z","v":48795,"vw":120.092507},{"c":126.44,"h":126.44,"l":120.7,"n":1983,"o":120.8,"t":"2025-12-03T05:00:00Z","v":30821,"vw":125.135272},{"c":128.1,"h":131.48,"l":126.45,"n":2057,"o":127.04,"t":"2025-12-04T05:00:00Z","v":35533,"vw":128.875106},{"c":131.03,"h":131.24,"l":127.84,"n":3358,"o":127.84,"t":"2025-12-05T05:00:00Z","v":50769,"vw":130.12744},{"c":126.92,"h":131.87,"l":126.56,"n":2139,"o":131.05,"t":"2025-12-08T05:00:00Z","v":35582,"vw":128.421533},{"c":130.03,"h":131.6,"l":126.92,"n":2082,"o":126.92,"t":"2025-12-09T05:00:00Z","v":32699,"vw":129.755944},{"c":134.69,"h":136.795,"l":128.24,"n":2876,"o":128.24,"t":"2025-12-10T05:00:00Z","v":78107,"vw":133.918871},{"c":136.03,"h":141.71,"l":133.6,"n":5244,"o":133.6,"t":"2025-12-11T05:00:00Z","v":76175,"vw":137.888835},{"c":132.95,"h":137.7,"l":132.75,"n":5448,"o":136.66,"t":"2025-12-12T05:00:00Z","v":75088,"vw":135.046435},{"c":135.35,"h":137.5598,"l":132.7,"n":2970,"o":132.7,"t":"2025-12-15T05:00:00Z","v":38419,"vw":135.703621},{"c":133.99,"h":137.43,"l":133.68,"n":3095,"o":136,"t":"2025-12-16T05:00:00Z","v":36912,"vw":134.806532},{"c":132.18,"h":135.48,"l":130.05,"n":2974,"o":134.72,"t":"2025-12-17T05:00:00Z","v":39024,"vw":132.390136},{"c":134.65,"h":134.68,"l":131.95,"n":3043,"o":133.53,"t":"2025-12-18T05:00:00Z","v":38451,"vw":133.678903},{"c":134.4,"h":136,"l":133.3068,"n":2285,"o":134.56,"t":"2025-12-19T05:00:00Z","v":47181,"vw":134.423563},{"c":136.675,"h":138.87,"l":133.495,"n":4261,"o":134.4,"t":"2025-12-22T05:00:00Z","v":71041,"vw":136.684539},{"c":140.54,"h":141.7,"l":135.86,"n":5395,"o":137.6,"t":"2025-12-23T05:00:00Z","v":80852,"vw":139.035677},{"c":136.4,"h":141.21,"l":135.81,"n":2061,"o":141,"t":"2025-12-24T05:00:00Z","v":27905,"vw":137.837591},{"c":136.725,"h":139.43,"l":135.86,"n":2314,"o":139.43,"t":"2025-12-26T05:00:00Z","v":28728,"vw":136.793371},{"c":135.41,"h":137,"l":133.58,"n":2802,"o":135.8,"t":"2025-12-29T05:00:00Z","v":35898,"vw":135.392247},{"c":137.82,"h":140.6392,"l":134.1,"n":2912,"o":135.19,"t":"2025-12-30T05:00:00Z","v":40382,"vw":137.399866},{"c":135.64,"h":137.5,"l":134.82,"n":2111,"o":137.5,"t":"2025-12-31T05:00:00Z","v":45248,"vw":135.869364},{"c":134.12,"h":136.01,"l":131.25,"n":2095,"o":136,"t":"2026-01-02T05:00:00Z","v":37098,"vw":133.561814},{"c":141.89,"h":141.92,"l":134,"n":5729,"o":134.33,"t":"2026-01-05T05:00:00Z","v":106429,"vw":139.982072},{"c":145.26,"h":145.62,"l":141.17,"n":2518,"o":141.6,"t":"2026-01-06T05:00:00Z","v":38827,"vw":143.806121},{"c":148.71,"h":150.7,"l":144.57,"n":4358,"o":146.56,"t":"2026-01-07T05:00:00Z","v":86087,"vw":148.382303},{"c":147.8,"h":150.59,"l":144.49,"n":3125,"o":148.35,"t":"2026-01-08T05:00:00Z","v":77921,"vw":147.52022},{"c":155.82,"h":155.9299,"l":147.8,"n":2786,"o":149.69,"t":"2026-01-09T05:00:00Z","v":47092,"vw":153.143407},{"c":166.35,"h":166.89,"l":155.225,"n":3630,"o":155.71,"t":"2026-01-12T05:00:00Z","v":65969,"vw":162.222129},{"c":160.13,"h":166.75,"l":160.13,"n":3689,"o":166.75,"t":"2026-01-13T05:00:00Z","v":59249,"vw":161.950847},{"c":165.66,"h":167.47,"l":160.69,"n":4554,"o":160.96,"t":"2026-01-14T05:00:00Z","v":76078,"vw":165.231482},{"c":172.83,"h":174.2,"l":165.615,"n":4844,"o":166.56,"t":"2026-01-15T05:00:00Z","v":84110,"vw":171.256016},{"c":184.1,"h":184.83,"l":172.44,"n":4766,"o":172.44,"t":"2026-01-16T05:00:00Z","v":85077,"vw":180.841498},{"c":176.19,"h":183.67,"l":174.86,"n":4080,"o":183.67,"t":"2026-01-20T05:00:00Z","v":71387,"vw":178.579139},{"c":181.5,"h":182.305,"l":174.22,"n":3894,"o":178.18,"t":"2026-01-21T05:00:00Z","v":65442,"vw":177.897257},{"c":189.39,"h":189.45,"l":183.5,"n":3774,"o":183.5,"t":"2026-01-22T05:00:00Z","v":63716,"vw":187.905351},{"c":187.05,"h":189.07,"l":185.1,"n":3276,"o":188.05,"t":"2026-01-23T05:00:00Z","v":44402,"vw":187.101595},{"c":181.54,"h":186.945,"l":181.41,"n":3228,"o":186.46,"t":"2026-01-26T05:00:00Z","v":57366,"vw":184.051472},{"c":182.29,"h":185.705,"l":181.88,"n":2658,"o":183.23,"t":"2026-01-27T05:00:00Z","v":40983,"vw":183.455409},{"c":176.68,"h":184.165,"l":176.58,"n":3037,"o":184.165,"t":"2026-01-28T05:00:00Z","v":49819,"vw":178.268489},{"c":183.35,"h":183.35,"l":177,"n":2441,"o":177.88,"t":"2026-01-29T05:00:00Z","v":40645,"vw":180.707439},{"c":182.28,"h":183.45,"l":180.13,"n":2841,"o":180.78,"t":"2026-01-30T05:00:00Z","v":36763,"vw":181.93155},{"c":187.61,"h":188.76,"l":181.51,"n":3536,"o":181.51,"t":"2026-02-02T05:00:00Z","v":53950,"vw":186.513231},{"c":186.74,"h":188.75,"l":182.02,"n":3142,"o":187.11,"t":"2026-02-03T05:00:00Z","v":40357,"vw":187.195863},{"c":192.31,"h":193.21,"l":186.8,"n":5430,"o":187.78,"t":"2026-02-04T05:00:00Z","v":89836,"vw":190.288874},{"c":193.75,"h":196.99,"l":192.13,"n":5434,"o":192.31,"t":"2026-02-05T05:00:00Z","v":105180,"vw":194.139361},{"c":200.18,"h":201.98,"l":197.18,"n":1990,"o":197.18,"t":"2026-02-06T05:00:00Z","v":27722,"vw":200.274519},{"c":202.39,"h":204.7,"l":200.18,"n":2431,"o":200.18,"t":"2026-02-09T05:00:00Z","v":33865,"vw":202.573289},{"c":202.92,"h":204.08,"l":200,"n":2235,"o":200.71,"t":"2026-02-10T05:00:00Z","v":22818,"vw":202.821356},{"c":201.5,"h":207.05,"l":200.075,"n":2489,"o":203.31,"t":"2026-02-11T05:00:00Z","v":37357,"vw":202.136725},{"c":194.7,"h":206.11,"l":192.64,"n":2878,"o":203.48,"t":"2026-02-12T05:00:00Z","v":40623,"vw":195.973937},{"c":196.77,"h":203.93,"l":193.65,"n":2667,"o":194.7,"t":"2026-02-13T05:00:00Z","v":27802,"vw":197.033793},{"c":196.47,"h":199.03,"l":192,"n":2408,"o":197.79,"t":"2026-02-17T05:00:00Z","v":42406,"vw":195.956554},{"c":200.75,"h":203.42,"l":196.69,"n":2131,"o":196.69,"t":"2026-02-18T05:00:00Z","v":38402,"vw":200.855451},{"c":201.73,"h":202.625,"l":200.26,"n":1599,"o":200.71,"t":"2026-02-19T05:00:00Z","v":21346,"vw":201.5391},{"c":205.21,"h":206.495,"l":200.99,"n":2022,"o":200.99,"t":"2026-02-20T05:00:00Z","v":21937,"vw":204.92796},{"c":197.65,"h":206,"l":197.5,"n":2526,"o":205.61,"t":"2026-02-23T05:00:00Z","v":28670,"vw":199.75048},{"c":205.24,"h":205.805,"l":197.5,"n":2364,"o":197.65,"t":"2026-02-24T05:00:00Z","v":24750,"vw":203.301692},{"c":204.32,"h":206.13,"l":202,"n":1875,"o":205.18,"t":"2026-02-25T05:00:00Z","v":25883,"vw":204.386037},{"c":202.73,"h":205.47,"l":201.18,"n":1816,"o":203.17,"t":"2026-02-26T05:00:00Z","v":17221,"vw":202.934052},{"c":203.71,"h":203.71,"l":198.1,"n":2422,"o":199.35,"t":"2026-02-27T05:00:00Z","v":39411,"vw":201.939619},{"c":196.1,"h":202.9,"l":194.01,"n":2283,"o":199.31,"t":"2026-03-02T05:00:00Z","v":36811,"vw":196.769436},{"c":191.75,"h":195,"l":186.0304,"n":2776,"o":190.36,"t":"2026-03-03T05:00:00Z","v":39273,"vw":190.483247},{"c":195.03,"h":195.44,"l":191.85,"n":2959,"o":191.85,"t":"2026-03-04T05:00:00Z","v":35047,"vw":194.571295},{"c":185.71,"h":192.5,"l":181.2,"n":4498,"o":192.5,"t":"2026-03-05T05:00:00Z","v":66917,"vw":184.556334},{"c":178.61,"h":187.76,"l":177.01,"n":3757,"o":180.65,"t":"2026-03-06T05:00:00Z","v":75886,"vw":179.333176},{"c":177.89,"h":178.35,"l":170.01,"n":3779,"o":173.78,"t":"2026-03-09T04:00:00Z","v":72015,"vw":174.275114},{"c":173.265,"h":178.52,"l":160.05,"n":6229,"o":175.08,"t":"2026-03-10T04:00:00Z","v":124438,"vw":172.023552},{"c":181.51,"h":182.76,"l":169.52,"n":5457,"o":170.15,"t":"2026-03-11T04:00:00Z","v":82146,"vw":177.383228},{"c":169.43,"h":184.99,"l":167.975,"n":2581,"o":179.19,"t":"2026-03-12T04:00:00Z","v":61075,"vw":170.814809},{"c":165.21,"h":179.628,"l":164.93,"n":2567,"o":169.76,"t":"2026-03-13T04:00:00Z","v":56341,"vw":166.505078},{"c":167.18,"h":170.4975,"l":165.86,"n":2022,"o":165.86,"t":"2026-03-16T04:00:00Z","v":44766,"vw":168.348242},{"c":166.99,"h":170.11,"l":165.97,"n":2009,"o":167.87,"t":"2026-03-17T04:00:00Z","v":31139,"vw":167.2333},{"c":167.51,"h":169.205,"l":164.74,"n":2500,"o":164.74,"t":"2026-03-18T04:00:00Z","v":37611,"vw":167.363702},{"c":170.53,"h":173.99,"l":164.74,"n":3571,"o":165.26,"t":"2026-03-19T04:00:00Z","v":91107,"vw":168.137485},{"c":170.54,"h":175.52,"l":166.55,"n":5174,"o":171.39,"t":"2026-03-20T04:00:00Z","v":85854,"vw":170.597501},{"c":175.71,"h":182.25,"l":174.525,"n":3351,"o":176.68,"t":"2026-03-23T04:00:00Z","v":58556,"vw":177.303781},{"c":176.96,"h":178.35,"l":173.12,"n":2125,"o":174.12,"t":"2026-03-24T04:00:00Z","v":29292,"vw":175.890323},{"c":176.25,"h":181.2,"l":175.26,"n":2340,"o":181.195,"t":"2026-03-25T04:00:00Z","v":34940,"vw":177.854387},{"c":171.24,"h":181,"l":170.21,"n":2861,"o":172,"t":"2026-03-26T04:00:00Z","v":50569,"vw":172.878522},{"c":168.53,"h":174.025,"l":167.79,"n":2471,"o":171.1,"t":"2026-03-27T04:00:00Z","v":56751,"vw":169.22978},{"c":162.95,"h":170.485,"l":162.01,"n":3139,"o":169.31,"t":"2026-03-30T04:00:00Z","v":67347,"vw":164.424813},{"c":170.26,"h":171.45,"l":164.52,"n":2029,"o":165.46,"t":"2026-03-31T04:00:00Z","v":37170,"vw":168.714512},{"c":175.62,"h":176.79,"l":172.125,"n":5812,"o":173.64,"t":"2026-04-01T04:00:00Z","v":101528,"vw":174.999363},{"c":175.89,"h":176.2,"l":169.05,"n":3154,"o":173.25,"t":"2026-04-02T04:00:00Z","v":55078,"vw":172.520512},{"c":178.22,"h":179.6,"l":174.9,"n":4477,"o":175.89,"t":"2026-04-06T04:00:00Z","v":62710,"vw":176.939665},{"c":180.92,"h":182.62,"l":176.5,"n":5081,"o":178.08,"t":"2026-04-07T04:00:00Z","v":82616,"vw":179.575868},{"c":194.44,"h":194.96,"l":188.05,"n":4991,"o":188.05,"t":"2026-04-08T04:00:00Z","v":105143,"vw":192.976393},{"c":201.09,"h":203.345,"l":195,"n":4692,"o":195,"t":"2026-04-09T04:00:00Z","v":81147,"vw":199.777651},{"c":202.98,"h":203.69,"l":199.04,"n":3950,"o":200.24,"t":"2026-04-10T04:00:00Z","v":62805,"vw":201.565196},{"c":207.42,"h":208.12,"l":202.291,"n":6134,"o":202.67,"t":"2026-04-13T04:00:00Z","v":121347,"vw":205.393607},{"c":210.01,"h":211.83,"l":206.95,"n":5092,"o":209.02,"t":"2026-04-14T04:00:00Z","v":104228,"vw":208.883223},{"c":209.7,"h":214.225,"l":208.09,"n":5925,"o":210.88,"t":"2026-04-15T04:00:00Z","v":97165,"vw":210.232609},{"c":203.58,"h":211.74,"l":202.51,"n":4396,"o":209.7,"t":"2026-04-16T04:00:00Z","v":74356,"vw":207.177549},{"c":209.77,"h":217.54,"l":208.88,"n":6253,"o":209.61,"t":"2026-04-17T04:00:00Z","v":134985,"vw":213.532507},{"c":203.27,"h":211.88,"l":203.06,"n":5375,"o":209,"t":"2026-04-20T04:00:00Z","v":106062,"vw":206.738235},{"c":191.91,"h":207.94,"l":191.01,"n":5708,"o":203.13,"t":"2026-04-21T04:00:00Z","v":128792,"vw":200.959242},{"c":188.06,"h":199.305,"l":187.05,"n":5147,"o":194.36,"t":"2026-04-22T04:00:00Z","v":105614,"vw":190.348189},{"c":190,"h":194.28,"l":188.15,"n":6662,"o":189.49,"t":"2026-04-23T04:00:00Z","v":137225,"vw":190.854447},{"c":190.67,"h":193.245,"l":186.86,"n":3520,"o":189.01,"t":"2026-04-24T04:00:00Z","v":53976,"vw":189.418841},{"c":189.32,"h":205.63,"l":188.46,"n":3945,"o":192.4,"t":"2026-04-27T04:00:00Z","v":69757,"vw":189.527666},{"c":191.53,"h":192.24,"l":187.9,"n":6056,"o":189.32,"t":"2026-04-28T04:00:00Z","v":127377,"vw":189.904144},{"c":185.61,"h":191.53,"l":178.255,"n":5720,"o":191.53,"t":"2026-04-29T04:00:00Z","v":120026,"vw":183.575351},{"c":194.15,"h":196,"l":187.13,"n":4929,"o":188,"t":"2026-04-30T04:00:00Z","v":111981,"vw":192.056926},{"c":195.7,"h":197.4,"l":189.4,"n":3617,"o":194.64,"t":"2026-05-01T04:00:00Z","v":64657,"vw":193.792957},{"c":195.87,"h":196.76,"l":189.9,"n":5069,"o":194.32,"t":"2026-05-04T04:00:00Z","v":81148,"vw":193.909514},{"c":229.09,"h":229.72,"l":204.73,"n":6019,"o":204.73,"t":"2026-05-05T04:00:00Z","v":126741,"vw":222.914973},{"c":238.88,"h":239.44,"l":227.54,"n":6386,"o":230,"t":"2026-05-06T04:00:00Z","v":106558,"vw":235.615454},{"c":225.47,"h":238.88,"l":221.01,"n":5380,"o":238.88,"t":"2026-05-07T04:00:00Z","v":110025,"vw":226.016291},{"c":222.72,"h":227.91,"l":219.1437,"n":5145,"o":224.41,"t":"2026-05-08T04:00:00Z","v":117315,"vw":224.918043},{"c":216.31,"h":226.55,"l":215.0501,"n":4338,"o":222.91,"t":"2026-05-11T04:00:00Z","v":73375,"vw":219.473593},{"c":214.5,"h":216.62,"l":210.35,"n":3589,"o":216.62,"t":"2026-05-12T04:00:00Z","v":47518,"vw":213.813464},{"c":211.67,"h":217.31,"l":211.34,"n":2516,"o":213,"t":"2026-05-13T04:00:00Z","v":38826,"vw":213.127848},{"c":189.84,"h":206.998,"l":183,"n":11801,"o":203.85,"t":"2026-05-14T04:00:00Z","v":706380,"vw":190.301087},{"c":180.03,"h":189.235,"l":175.92,"n":7047,"o":186.34,"t":"2026-05-15T04:00:00Z","v":257384,"vw":180.611786},{"c":176.55,"h":182.965,"l":175.89,"n":3958,"o":179.28,"t":"2026-05-18T04:00:00Z","v":125935,"vw":178.288937},{"c":173.06,"h":179.25,"l":172.01,"n":5308,"o":175.93,"t":"2026-05-19T04:00:00Z","v":243239,"vw":174.20541},{"c":178.83,"h":181.4,"l":175,"n":3708,"o":175.66,"t":"2026-05-20T04:00:00Z","v":91289,"vw":178.775599},{"c":182.31,"h":184.49,"l":176.01,"n":4075,"o":177.58,"t":"2026-05-21T04:00:00Z","v":73508,"vw":179.868901},{"c":182.7,"h":183.585,"l":180.73,"n":2291,"o":182.66,"t":"2026-05-22T04:00:00Z","v":45942,"vw":182.358787},{"c":185.62,"h":190.615,"l":184.86,"n":4106,"o":185.58,"t":"2026-05-26T04:00:00Z","v":59337,"vw":186.439367},{"c":185.32,"h":188.495,"l":184.76,"n":3167,"o":185.81,"t":"2026-05-27T04:00:00Z","v":69927,"vw":185.990453},{"c":182.63,"h":187.8499,"l":182.09,"n":4125,"o":185.26,"t":"2026-05-28T04:00:00Z","v":90126,"vw":183.708888},{"c":177.01,"h":182.865,"l":176.93,"n":3586,"o":181.51,"t":"2026-05-29T04:00:00Z","v":93145,"vw":178.798635},{"c":171.53,"h":177.315,"l":169.62,"n":4787,"o":175.01,"t":"2026-06-01T04:00:00Z","v":158282,"vw":171.619602},{"c":174.53,"h":175.965,"l":168.95,"n":5333,"o":171.53,"t":"2026-06-02T04:00:00Z","v":106770,"vw":172.105103},{"c":172.04,"h":174.03,"l":168.51,"n":4275,"o":174.03,"t":"2026-06-03T04:00:00Z","v":89509,"vw":171.052449},{"c":177.48,"h":179.76,"l":170.26,"n":5515,"o":172.78,"t":"2026-06-04T04:00:00Z","v":135129,"vw":177.215405},{"c":183.96,"h":184.25,"l":175.935,"n":4623,"o":176.12,"t":"2026-06-05T04:00:00Z","v":117205,"vw":181.972423},{"c":185.64,"h":187.805,"l":181.29,"n":4921,"o":185.22,"t":"2026-06-08T04:00:00Z","v":146737,"vw":184.900537},{"c":184.7,"h":189.93,"l":180.0601,"n":4438,"o":186.15,"t":"2026-06-09T04:00:00Z","v":94437,"vw":184.70303},{"c":181.27,"h":186,"l":179.9,"n":4384,"o":184.96,"t":"2026-06-10T04:00:00Z","v":76766,"vw":181.995903},{"c":191.84,"h":192.91,"l":180.51,"n":6234,"o":182.23,"t":"2026-06-11T04:00:00Z","v":177023,"vw":188.745469},{"c":190.26,"h":197.9,"l":188.92,"n":4160,"o":194.54,"t":"2026-06-12T04:00:00Z","v":135283,"vw":192.023689},{"c":190.83,"h":194.045,"l":189.355,"n":4521,"o":193.8,"t":"2026-06-15T04:00:00Z","v":100586,"vw":192.027202},{"c":193.5,"h":194.75,"l":189.485,"n":3561,"o":191.12,"t":"2026-06-16T04:00:00Z","v":103745,"vw":192.881392},{"c":193.5,"h":196.56,"l":190,"n":5672,"o":193.28,"t":"2026-06-17T04:00:00Z","v":131717,"vw":193.438581},{"c":206.43,"h":206.655,"l":195.49,"n":6749,"o":195.49,"t":"2026-06-18T04:00:00Z","v":199293,"vw":201.241442},{"c":208.97,"h":210.07,"l":195.0101,"n":6119,"o":207.16,"t":"2026-06-22T04:00:00Z","v":158806,"vw":205.451786},{"c":210.49,"h":211.45,"l":202,"n":6547,"o":205.36,"t":"2026-06-23T04:00:00Z","v":146938,"vw":208.806738},{"c":216.27,"h":228.7199,"l":210.525,"n":8421,"o":214.81,"t":"2026-06-24T04:00:00Z","v":249360,"vw":218.221621},{"c":222.52,"h":223.98,"l":214.45,"n":7929,"o":216.6,"t":"2026-06-25T04:00:00Z","v":180141,"vw":220.14051},{"c":223.88,"h":225.725,"l":218.21,"n":7374,"o":220.13,"t":"2026-06-26T04:00:00Z","v":350531,"vw":223.661106},{"c":225.06,"h":225.89,"l":218.96,"n":8547,"o":220.88,"t":"2026-06-29T04:00:00Z","v":181508,"vw":223.473167},{"c":228.8,"h":230.52,"l":220.75,"n":6734,"o":227.12,"t":"2026-06-30T04:00:00Z","v":168671,"vw":226.721518},{"c":227.01,"h":230.33,"l":220.3,"n":7953,"o":226.64,"t":"2026-07-01T04:00:00Z","v":172565,"vw":226.408318},{"c":226.515,"h":229.57,"l":220.18,"n":6668,"o":227.41,"t":"2026-07-02T04:00:00Z","v":134721,"vw":223.702699},{"c":239.91,"h":244.615,"l":226.4519,"n":8843,"o":228.49,"t":"2026-07-06T04:00:00Z","v":206401,"vw":237.611638},{"c":221.88,"h":243.095,"l":218.01,"n":7223,"o":238.13,"t":"2026-07-07T04:00:00Z","v":176556,"vw":223.142448},{"c":220.73,"h":221.34,"l":214.3401,"n":6821,"o":219.48,"t":"2026-07-08T04:00:00Z","v":159119,"vw":218.860309},{"c":225.32,"h":233.4,"l":217.05,"n":6730,"o":222.63,"t":"2026-07-09T04:00:00Z","v":176266,"vw":223.715417},{"c":221.01,"h":224.62,"l":220.74,"n":4365,"o":223.38,"t":"2026-07-10T04:00:00Z","v":69878,"vw":222.102434},{"c":216.12,"h":223.08,"l":215.51,"n":4533,"o":223.08,"t":"2026-07-13T04:00:00Z","v":87185,"vw":217.463448},{"c":216.98,"h":221.26,"l":216.25,"n":4170,"o":218.7,"t":"2026-07-14T04:00:00Z","v":56303,"vw":217.369898},{"c":206.96,"h":217.5164,"l":206.51,"n":7333,"o":216.84,"t":"2026-07-15T04:00:00Z","v":114952,"vw":210.292116},{"c":196,"h":207.97,"l":194.9,"n":7061,"o":203.86,"t":"2026-07-16T04:00:00Z","v":160862,"vw":198.445479},{"c":191.65,"h":195,"l":189.3,"n":5684,"o":192.08,"t":"2026-07-17T04:00:00Z","v":126920,"vw":192.259141},{"c":189.36,"h":194.9,"l":188.01,"n":4841,"o":193.05,"t":"2026-07-20T04:00:00Z","v":84632,"vw":190.004676},{"c":65.35,"h":67.81,"l":62.5,"n":6470,"o":64.75,"t":"2026-07-21T04:00:00Z","v":185430,"vw":65.535594},{"c":66.32,"h":66.93,"l":64.48,"n":5757,"o":64.48,"t":"2026-07-22T04:00:00Z","v":206614,"vw":66.164353},{"c":67.49,"h":67.91,"l":66.03,"n":5661,"o":66.1,"t":"2026-07-23T04:00:00Z","v":210064,"vw":67.137767},{"c":69.045,"h":69.84,"l":66.6901,"n":4750,"o":68.5,"t":"2026-07-24T04:00:00Z","v":172362,"vw":68.879767},{"c":70.47,"h":70.91,"l":68.6,"n":5842,"o":69.99,"t":"2026-07-27T04:00:00Z","v":275639,"vw":70.021251},{"c":70.4,"h":71.07,"l":69,"n":5243,"o":69.94,"t":"2026-07-28T04:00:00Z","v":177049,"vw":70.044217},{"c":69.22,"h":70.81,"l":68.24,"n":7068,"o":69.33,"t":"2026-07-29T04:00:00Z","v":252691,"vw":68.977587},{"c":72.52,"h":72.69,"l":69.31,"n":7993,"o":70.79,"t":"2026-07-30T04:00:00Z","v":355328,"vw":71.019329},{"c":71.33,"h":73.685,"l":70.53,"n":4804,"o":73.61,"t":"2026-07-31T04:00:00Z","v":149797,"vw":71.586504},{"c":72.64,"h":74.22,"l":72.38,"n":6115,"o":72.38,"t":"2026-08-03T04:00:00Z","v":204493,"vw":73.003975},{"c":70.62,"h":74.19,"l":68.5,"n":8171,"o":73.73,"t":"2026-08-04T04:00:00Z","v":278772,"vw":71.890763},{"c":65.21,"h":72.395,"l":64.91,"n":6889,"o":70.91,"t":"2026-08-05T04:00:00Z","v":216125,"vw":67.272415},{"c":63.92,"h":68.275,"l":63.85,"n":5646,"o":64.41,"t":"2026-08-06T04:00:00Z","v":204508,"vw":65.326541},{"c":61.05,"h":65.555,"l":60.22,"n":6312,"o":64.16,"t":"2026-08-07T04:00:00Z","v":214971,"vw":61.258378},{"c":56.58,"h":61.02,"l":56.03,"n":7363,"o":61.02,"t":"2026-08-10T04:00:00Z","v":302484,"vw":57.947234},{"c":55,"h":57.66,"l":54.94,"n":6868,"o":56.76,"t":"2026-08-11T04:00:00Z","v":246237,"vw":55.816926},{"c":57.04,"h":58.74,"l":54.755,"n":12589,"o":56,"t":"2026-08-12T04:00:00Z","v":456204,"vw":57.013254},{"c":54.44,"h":58.25,"l":53.6,"n":8917,"o":57.66,"t":"2026-08-13T04:00:00Z","v":312708,"vw":54.67222},{"c":56.93,"h":57.55,"l":54.36,"n":6603,"o":54.36,"t":"2026-08-14T04:00:00Z","v":256790,"vw":56.403225},{"c":58.43,"h":58.94,"l":55.802,"n":7860,"o":56.8,"t":"2026-08-17T04:00:00Z","v":392774,"vw":58.049994},{"c":57.46,"h":58.48,"l":56.01,"n":6938,"o":58.13,"t":"2026-08-18T04:00:00Z","v":315334,"vw":57.556258},{"c":55.09,"h":58.09,"l":54.87,"n":6068,"o":57.95,"t":"2026-08-19T04:00:00Z","v":220570,"vw":55.923626},{"c":54.18,"h":55.355,"l":53.4,"n":5691,"o":54.66,"t":"2026-08-20T04:00:00Z","v":215156,"vw":54.089286},{"c":54.37,"h":55.01,"l":53.65,"n":4508,"o":54.66,"t":"2026-08-21T04:00:00Z","v":159879,"vw":54.478577},{"c":55.15,"h":55.565,"l":53.6501,"n":5848,"o":54.45,"t":"2026-08-24T04:00:00Z","v":194888,"vw":55.144136},{"c":54.62,"h":56.06,"l":53.9,"n":4741,"o":56.05,"t":"2026-08-25T04:00:00Z","v":141433,"vw":54.581591},{"c":54.91,"h":55.59,"l":54.29,"n":5293,"o":54.62,"t":"2026-08-26T04:00:00Z","v":176315,"vw":55.110819},{"c":55.11,"h":55.33,"l":53.95,"n":4186,"o":54.49,"t":"2026-08-27T04:00:00Z","v":89847,"vw":54.931617},{"c":53.42,"h":55.935,"l":52.1269,"n":6887,"o":55.19,"t":"2026-08-28T04:00:00Z","v":251859,"vw":53.204646},{"c":54.13,"h":54.37,"l":52.605,"n":5522,"o":53.05,"t":"2026-08-31T04:00:00Z","v":236180,"vw":53.842921},{"c":54.02,"h":54.78,"l":53.205,"n":5252,"o":53.86,"t":"2026-09-01T04:00:00Z","v":196894,"vw":53.959389},{"c":54.9,"h":55.61,"l":54.23,"n":5398,"o":54.96,"t":"2026-09-02T04:00:00Z","v":297086,"vw":54.972923},{"c":55.51,"h":55.87,"l":54.26,"n":5083,"o":55.35,"t":"2026-09-03T04:00:00Z","v":117128,"vw":55.307305},{"c":56.22,"h":56.3,"l":55.145,"n":4476,"o":55.3,"t":"2026-09-04T04:00:00Z","v":128912,"vw":55.890066},{"c":57.43,"h":60,"l":57.03,"n":8007,"o":58.5,"t":"2026-09-08T04:00:00Z","v":266776,"vw":58.174951},{"c":56.77,"h":57.36,"l":56.1,"n":4869,"o":56.87,"t":"2026-09-09T04:00:00Z","v":158835,"vw":56.673181},{"c":56.19,"h":56.83,"l":55.6,"n":4724,"o":56.16,"t":"2026-09-10T04:00:00Z","v":140608,"vw":56.192086},{"c":56.17,"h":57.265,"l":55.97,"n":3827,"o":56.96,"t":"2026-09-11T04:00:00Z","v":118093,"vw":56.41395},{"c":54.06,"h":55.885,"l":54.02,"n":6550,"o":55.3,"t":"2026-09-14T04:00:00Z","v":151508,"vw":54.43069},{"c":54.31,"h":55.83,"l":52.81,"n":5560,"o":53.87,"t":"2026-09-15T04:00:00Z","v":150762,"vw":53.938476},{"c":55.14,"h":55.99,"l":54.16,"n":5236,"o":54.18,"t":"2026-09-16T04:00:00Z","v":137810,"vw":55.155268},{"c":54.74,"h":56.2,"l":54.4611,"n":5124,"o":56.2,"t":"2026-09-17T04:00:00Z","v":119299,"vw":54.813128},{"c":54.32,"h":55.13,"l":54.02,"n":3595,"o":54.61,"t":"2026-09-18T04:00:00Z","v":259228,"vw":54.359025},{"c":54.74,"h":55.13,"l":54.205,"n":4466,"o":55.13,"t":"2026-09-21T04:00:00Z","v":100644,"vw":54.690428},{"c":54.89,"h":56.015,"l":54.24,"n":3997,"o":55.69,"t":"2026-09-22T04:00:00Z","v":88926,"vw":54.860028},{"c":54.38,"h":54.9899,"l":54.05,"n":3080,"o":54.54,"t":"2026-09-23T04:00:00Z","v":80353,"vw":54.429605},{"c":52.87,"h":54.55,"l":52.66,"n":5811,"o":54.4,"t":"2026-09-24T04:00:00Z","v":202653,"vw":53.354404},{"c":54.33,"h":54.82,"l":52.78,"n":4162,"o":53.08,"t":"2026-09-25T04:00:00Z","v":159016,"vw":54.270753},{"c":52.3,"h":54.26,"l":52.215,"n":4098,"o":54.26,"t":"2026-09-28T04:00:00Z","v":110216,"vw":52.538103},{"c":50.74,"h":53.175,"l":50.65,"n":4165,"o":52.69,"t":"2026-09-29T04:00:00Z","v":209275,"vw":51.011957},{"c":49.91,"h":51.949,"l":49.68,"n":3696,"o":51,"t":"2026-09-30T04:00:00Z","v":182875,"vw":50.338968},{"c":47.8,"h":49.46,"l":47.1,"n":5327,"o":49.46,"t":"2026-10-01T04:00:00Z","v":201451,"vw":47.807231},{"c":45.67,"h":49.81,"l":45.53,"n":7490,"o":48.43,"t":"2026-10-02T04:00:00Z","v":306391,"vw":46.871333},{"c":42.84,"h":46.755,"l":42.76,"n":9466,"o":45.88,"t":"2026-10-05T04:00:00Z","v":479072,"vw":43.411357},{"c":42.85,"h":44.91,"l":42.29,"n":7304,"o":43.2,"t":"2026-10-06T04:00:00Z","v":494790,"vw":43.248063},{"c":41.21,"h":42.9799,"l":40.69,"n":6874,"o":42.01,"t":"2026-10-07T04:00:00Z","v":623158,"vw":41.336646},{"c":40.01,"h":41.75,"l":39.89,"n":6215,"o":41.21,"t":"2026-10-08T04:00:00Z","v":286543,"vw":40.330911},{"c":40.88,"h":41.545,"l":39.81,"n":3591,"o":39.98,"t":"2026-10-09T04:00:00Z","v":185792,"vw":40.609488},{"c":39.84,"h":42.13,"l":39.67,"n":5016,"o":41.29,"t":"2026-10-12T04:00:00Z","v":158389,"vw":40.077011},{"c":39.19,"h":40.46,"l":38.5,"n":4612,"o":39.6,"t":"2026-10-13T04:00:00Z","v":166491,"vw":39.069828},{"c":37.89,"h":38.82,"l":37.59,"n":5967,"o":38.51,"t":"2026-10-14T04:00:00Z","v":245753,"vw":37.897028},{"c":38.45,"h":39.035,"l":37.7141,"n":4051,"o":38.2,"t":"2026-10-15T04:00:00Z","v":152647,"vw":38.487241},{"c":37.61,"h":39.11,"l":37.43,"n":4630,"o":38.21,"t":"2026-10-16T04:00:00Z","v":171111,"vw":37.817541},{"c":37.07,"h":38.025,"l":36.39,"n":6404,"o":37.79,"t":"2026-10-19T04:00:00Z","v":168387,"vw":37.070676},{"c":36.96,"h":37.755,"l":36.41,"n":5593,"o":36.72,"t":"2026-10-20T04:00:00Z","v":183415,"vw":37.03887},{"c":39.11,"h":39.69,"l":36.71,"n":6086,"o":37.13,"t":"2026-10-21T04:00:00Z","v":239148,"vw":38.808793},{"c":40.3,"h":41.08,"l":38.47,"n":6330,"o":38.5,"t":"2026-10-22T04:00:00Z","v":309603,"vw":40.227574},{"c":38.99,"h":41.5,"l":38.66,"n":4858,"o":39.66,"t":"2026-10-23T04:00:00Z","v":191300,"vw":39.171337}],"volatilityBars":[{"c":54.445,"h":54.445,"l":53.8545,"n":18,"o":54.4,"t":"2026-09-24T13:30:00Z","v":864,"vw":54.220464},{"c":54.155,"h":54.155,"l":54.02,"n":100,"o":54.15,"t":"2026-09-24T13:45:00Z","v":3321,"vw":54.097692},{"c":54.09,"h":54.09,"l":54.09,"n":10,"o":54.09,"t":"2026-09-24T14:00:00Z","v":572,"vw":54.09},{"c":53.995,"h":54.23,"l":53.64,"n":142,"o":53.89,"t":"2026-09-24T14:15:00Z","v":16191,"vw":53.742399},{"c":54.455,"h":54.55,"l":54.22,"n":67,"o":54.29,"t":"2026-09-24T14:30:00Z","v":2186,"vw":54.375664},{"c":54.15,"h":54.15,"l":54.15,"n":6,"o":54.15,"t":"2026-09-24T14:45:00Z","v":376,"vw":54.15},{"c":54.07,"h":54.07,"l":54.07,"n":7,"o":54.07,"t":"2026-09-24T15:00:00Z","v":112,"vw":54.07},{"c":54.06,"h":54.06,"l":53.92,"n":33,"o":54.06,"t":"2026-09-24T15:15:00Z","v":949,"vw":53.984},{"c":53.8669,"h":53.89,"l":53.76,"n":53,"o":53.89,"t":"2026-09-24T15:30:00Z","v":703,"vw":53.847289},{"c":53.685,"h":53.86,"l":53.53,"n":169,"o":53.86,"t":"2026-09-24T15:45:00Z","v":6604,"vw":53.720429},{"c":53.45,"h":53.59,"l":53.33,"n":64,"o":53.51,"t":"2026-09-24T16:00:00Z","v":2389,"vw":53.434082},{"c":53.88,"h":54.22,"l":53.63,"n":408,"o":53.7,"t":"2026-09-24T16:15:00Z","v":33079,"vw":53.97375},{"c":54.01,"h":54.01,"l":54,"n":55,"o":54,"t":"2026-09-24T16:30:00Z","v":1502,"vw":54.007647},{"c":53.39,"h":53.8225,"l":53.39,"n":63,"o":53.81,"t":"2026-09-24T16:45:00Z","v":1639,"vw":53.58675},{"c":53.44,"h":53.48,"l":53.285,"n":133,"o":53.43,"t":"2026-09-24T17:00:00Z","v":4164,"vw":53.389356},{"c":53.355,"h":53.5674,"l":53.265,"n":76,"o":53.5674,"t":"2026-09-24T17:15:00Z","v":2056,"vw":53.375221},{"c":53.29,"h":53.38,"l":53.29,"n":38,"o":53.35,"t":"2026-09-24T17:30:00Z","v":690,"vw":53.345},{"c":53.37,"h":53.37,"l":53.275,"n":94,"o":53.28,"t":"2026-09-24T17:45:00Z","v":1639,"vw":53.293333},{"c":53.35,"h":53.46,"l":53.22,"n":381,"o":53.275,"t":"2026-09-24T18:00:00Z","v":11276,"vw":53.392994},{"c":53.355,"h":53.355,"l":53.27,"n":48,"o":53.35,"t":"2026-09-24T18:15:00Z","v":1080,"vw":53.319667},{"c":53.25,"h":53.44,"l":53.135,"n":355,"o":53.355,"t":"2026-09-24T18:30:00Z","v":9668,"vw":53.314803},{"c":53.165,"h":53.21,"l":53.06,"n":65,"o":53.2,"t":"2026-09-24T18:45:00Z","v":1497,"vw":53.151855},{"c":53.065,"h":53.165,"l":52.86,"n":175,"o":53.15,"t":"2026-09-24T19:00:00Z","v":4697,"vw":52.986803},{"c":52.805,"h":53.0999,"l":52.8,"n":197,"o":53,"t":"2026-09-24T19:15:00Z","v":7333,"vw":52.886948},{"c":52.865,"h":53.035,"l":52.66,"n":598,"o":52.815,"t":"2026-09-24T19:30:00Z","v":26226,"vw":52.880862},{"c":52.92,"h":53.035,"l":52.81,"n":810,"o":52.88,"t":"2026-09-24T19:45:00Z","v":28009,"vw":52.886891},{"c":52.87,"h":52.87,"l":52.87,"n":8,"o":52.87,"t":"2026-09-24T20:00:00Z","v":21182,"vw":52.87},{"c":53,"h":53.33,"l":53,"n":58,"o":53.08,"t":"2026-09-25T13:30:00Z","v":2419,"vw":53.217879},{"c":53.515,"h":53.515,"l":53.045,"n":15,"o":53.045,"t":"2026-09-25T13:45:00Z","v":575,"vw":53.161},{"c":53.19,"h":53.25,"l":52.78,"n":46,"o":53.25,"t":"2026-09-25T14:00:00Z","v":1526,"vw":53.082562},{"c":53.735,"h":53.735,"l":53.225,"n":27,"o":53.225,"t":"2026-09-25T14:15:00Z","v":1514,"vw":53.441546},{"c":53.505,"h":53.505,"l":53.3,"n":48,"o":53.3,"t":"2026-09-25T14:30:00Z","v":1549,"vw":53.411977},{"c":53.545,"h":53.55,"l":53.545,"n":27,"o":53.55,"t":"2026-09-25T14:45:00Z","v":643,"vw":53.54625},{"c":53.8601,"h":53.9,"l":53.7,"n":57,"o":53.7,"t":"2026-09-25T15:00:00Z","v":1984,"vw":53.812491},{"c":53.95,"h":53.95,"l":53.94,"n":57,"o":53.95,"t":"2026-09-25T15:15:00Z","v":1386,"vw":53.946667},{"c":54.02,"h":54.13,"l":54.01,"n":94,"o":54.04,"t":"2026-09-25T15:30:00Z","v":3176,"vw":54.06303},{"c":54.515,"h":54.58,"l":54.02,"n":130,"o":54.02,"t":"2026-09-25T15:45:00Z","v":3703,"vw":54.366494},{"c":54.805,"h":54.82,"l":54.545,"n":62,"o":54.545,"t":"2026-09-25T16:00:00Z","v":2136,"vw":54.662917},{"c":54.76,"h":54.785,"l":54.57,"n":71,"o":54.6417,"t":"2026-09-25T16:15:00Z","v":3175,"vw":54.701256},{"c":54.759,"h":54.759,"l":54.55,"n":34,"o":54.55,"t":"2026-09-25T16:45:00Z","v":768,"vw":54.632716},{"c":54.53,"h":54.53,"l":54.53,"n":37,"o":54.53,"t":"2026-09-25T17:00:00Z","v":696,"vw":54.53},{"c":54.345,"h":54.595,"l":54.345,"n":57,"o":54.5,"t":"2026-09-25T17:15:00Z","v":1721,"vw":54.479091},{"c":54.385,"h":54.52,"l":54.34,"n":82,"o":54.49,"t":"2026-09-25T17:30:00Z","v":2458,"vw":54.444845},{"c":54.54,"h":54.54,"l":54.35,"n":62,"o":54.35,"t":"2026-09-25T18:00:00Z","v":1351,"vw":54.407143},{"c":54.475,"h":54.55,"l":54.4,"n":84,"o":54.53,"t":"2026-09-25T18:15:00Z","v":2142,"vw":54.484504},{"c":54.43,"h":54.455,"l":54.38,"n":43,"o":54.455,"t":"2026-09-25T18:30:00Z","v":1372,"vw":54.399375},{"c":54.54,"h":54.54,"l":54.41,"n":104,"o":54.42,"t":"2026-09-25T18:45:00Z","v":5186,"vw":54.435968},{"c":54.56,"h":54.56,"l":54.42,"n":62,"o":54.49,"t":"2026-09-25T19:00:00Z","v":1660,"vw":54.470567},{"c":54.48,"h":54.545,"l":54.46,"n":107,"o":54.46,"t":"2026-09-25T19:15:00Z","v":23690,"vw":54.48875},{"c":54.48,"h":54.6,"l":54.425,"n":212,"o":54.44,"t":"2026-09-25T19:30:00Z","v":4676,"vw":54.479713},{"c":54.39,"h":54.48,"l":54.285,"n":786,"o":54.48,"t":"2026-09-25T19:45:00Z","v":20602,"vw":54.414826},{"c":54.33,"h":54.33,"l":54.33,"n":11,"o":54.33,"t":"2026-09-25T20:00:00Z","v":16920,"vw":54.33},{"c":54.33,"h":54.33,"l":54.33,"n":2,"o":54.33,"t":"2026-09-25T20:15:00Z","v":7000,"vw":54.33},{"c":54.13,"h":54.26,"l":54.13,"n":12,"o":54.26,"t":"2026-09-28T13:30:00Z","v":512,"vw":54.231491},{"c":53.395,"h":53.835,"l":53.395,"n":52,"o":53.835,"t":"2026-09-28T13:45:00Z","v":1067,"vw":53.541079},{"c":53.57,"h":53.57,"l":53.28,"n":34,"o":53.28,"t":"2026-09-28T14:00:00Z","v":932,"vw":53.4086},{"c":53.525,"h":53.525,"l":53.5,"n":19,"o":53.5,"t":"2026-09-28T14:15:00Z","v":634,"vw":53.5125},{"c":53.53,"h":53.87,"l":53.53,"n":26,"o":53.87,"t":"2026-09-28T14:30:00Z","v":664,"vw":53.697692},{"c":53.195,"h":53.25,"l":53.05,"n":69,"o":53.25,"t":"2026-09-28T14:45:00Z","v":2998,"vw":53.14147},{"c":52.795,"h":52.84,"l":52.795,"n":39,"o":52.84,"t":"2026-09-28T15:00:00Z","v":888,"vw":52.821667},{"c":52.785,"h":52.8,"l":52.56,"n":52,"o":52.56,"t":"2026-09-28T15:15:00Z","v":2392,"vw":52.746381},{"c":52.55,"h":53,"l":52.55,"n":139,"o":52.915,"t":"2026-09-28T15:30:00Z","v":3138,"vw":52.771298},{"c":52.25,"h":52.58,"l":52.22,"n":44,"o":52.58,"t":"2026-09-28T15:45:00Z","v":1423,"vw":52.301818},{"c":52.25,"h":52.4,"l":52.215,"n":54,"o":52.38,"t":"2026-09-28T16:00:00Z","v":2030,"vw":52.310415},{"c":53.09,"h":53.28,"l":52.425,"n":240,"o":52.425,"t":"2026-09-28T16:15:00Z","v":6379,"vw":52.963334},{"c":53.05,"h":53.07,"l":53.05,"n":25,"o":53.07,"t":"2026-09-28T16:30:00Z","v":1087,"vw":53.062857},{"c":52.565,"h":52.685,"l":52.5068,"n":12,"o":52.685,"t":"2026-09-28T16:45:00Z","v":671,"vw":52.546464},{"c":52.8,"h":53.06,"l":52.28,"n":279,"o":52.455,"t":"2026-09-28T17:00:00Z","v":6133,"vw":52.808019},{"c":52.76,"h":52.76,"l":52.71,"n":37,"o":52.76,"t":"2026-09-28T17:15:00Z","v":857,"vw":52.7475},{"c":52.8799,"h":52.8799,"l":52.55,"n":38,"o":52.615,"t":"2026-09-28T17:30:00Z","v":3702,"vw":52.624012},{"c":52.705,"h":52.86,"l":52.705,"n":55,"o":52.705,"t":"2026-09-28T17:45:00Z","v":1967,"vw":52.785911},{"c":52.775,"h":52.775,"l":52.775,"n":13,"o":52.775,"t":"2026-09-28T18:00:00Z","v":302,"vw":52.775},{"c":52.77,"h":52.96,"l":52.75,"n":97,"o":52.86,"t":"2026-09-28T18:15:00Z","v":2559,"vw":52.856338},{"c":52.49,"h":52.6,"l":52.49,"n":65,"o":52.6,"t":"2026-09-28T18:45:00Z","v":1143,"vw":52.5725},{"c":52.33,"h":52.49,"l":52.33,"n":27,"o":52.49,"t":"2026-09-28T19:00:00Z","v":520,"vw":52.383333},{"c":52.6,"h":52.66,"l":52.34,"n":235,"o":52.34,"t":"2026-09-28T19:15:00Z","v":5064,"vw":52.506087},{"c":52.62,"h":52.68,"l":52.5,"n":112,"o":52.5,"t":"2026-09-28T19:30:00Z","v":2516,"vw":52.582759},{"c":52.34,"h":52.65,"l":52.27,"n":724,"o":52.595,"t":"2026-09-28T19:45:00Z","v":22696,"vw":52.408244},{"c":52.3,"h":52.3,"l":52.3,"n":13,"o":52.3,"t":"2026-09-28T20:00:00Z","v":23208,"vw":52.3},{"c":52.25,"h":53.005,"l":52.15,"n":69,"o":52.69,"t":"2026-09-29T13:30:00Z","v":3417,"vw":52.597221},{"c":53.175,"h":53.175,"l":53.175,"n":4,"o":53.175,"t":"2026-09-29T13:45:00Z","v":135,"vw":53.175},{"c":52.0301,"h":52.61,"l":52.0301,"n":32,"o":52.61,"t":"2026-09-29T14:00:00Z","v":947,"vw":52.390426},{"c":52.095,"h":52.095,"l":52.095,"n":5,"o":52.095,"t":"2026-09-29T14:15:00Z","v":157,"vw":52.095},{"c":52.0101,"h":52.32,"l":51.97,"n":73,"o":52.32,"t":"2026-09-29T14:30:00Z","v":2008,"vw":52.034537},{"c":51.78,"h":52.05,"l":51.77,"n":65,"o":52.05,"t":"2026-09-29T14:45:00Z","v":2728,"vw":51.953876},{"c":51.71,"h":51.71,"l":51.71,"n":16,"o":51.71,"t":"2026-09-29T15:00:00Z","v":267,"vw":51.71},{"c":51.4,"h":51.51,"l":51.4,"n":76,"o":51.51,"t":"2026-09-29T15:15:00Z","v":2809,"vw":51.456973},{"c":51.13,"h":51.43,"l":51.03,"n":116,"o":51.43,"t":"2026-09-29T15:30:00Z","v":3556,"vw":51.186035},{"c":51.11,"h":51.33,"l":51.05,"n":81,"o":51.24,"t":"2026-09-29T15:45:00Z","v":4262,"vw":51.238607},{"c":51.1649,"h":51.267,"l":51.125,"n":20,"o":51.18,"t":"2026-09-29T16:00:00Z","v":777,"vw":51.183138},{"c":51.16,"h":51.17,"l":50.91,"n":220,"o":51.03,"t":"2026-09-29T16:30:00Z","v":7385,"vw":51.047586},{"c":51.24,"h":51.24,"l":51.14,"n":64,"o":51.18,"t":"2026-09-29T16:45:00Z","v":2161,"vw":51.214164},{"c":51.135,"h":51.135,"l":51.135,"n":7,"o":51.135,"t":"2026-09-29T17:00:00Z","v":157,"vw":51.135},{"c":51.145,"h":51.19,"l":51.11,"n":36,"o":51.11,"t":"2026-09-29T17:30:00Z","v":1252,"vw":51.138685},{"c":51.06,"h":51.16,"l":51.06,"n":25,"o":51.14,"t":"2026-09-29T17:45:00Z","v":656,"vw":51.12},{"c":51.175,"h":51.32,"l":51.155,"n":94,"o":51.155,"t":"2026-09-29T18:00:00Z","v":2005,"vw":51.238},{"c":50.93,"h":51.14,"l":50.93,"n":139,"o":51.14,"t":"2026-09-29T18:15:00Z","v":3932,"vw":51.034384},{"c":51.1775,"h":51.23,"l":50.96,"n":124,"o":50.96,"t":"2026-09-29T18:30:00Z","v":2937,"vw":51.047837},{"c":51.09,"h":51.09,"l":51.02,"n":69,"o":51.02,"t":"2026-09-29T18:45:00Z","v":1318,"vw":51.055},{"c":51.12,"h":51.22,"l":51.01,"n":26,"o":51.22,"t":"2026-09-29T19:00:00Z","v":1320,"vw":51.11065},{"c":50.99,"h":51.105,"l":50.99,"n":102,"o":51.01,"t":"2026-09-29T19:15:00Z","v":2178,"vw":51.037826},{"c":50.89,"h":50.99,"l":50.87,"n":153,"o":50.98,"t":"2026-09-29T19:30:00Z","v":5074,"vw":50.952938},{"c":50.75,"h":50.92,"l":50.65,"n":975,"o":50.79,"t":"2026-09-29T19:45:00Z","v":31185,"vw":50.767003},{"c":50.74,"h":50.74,"l":50.74,"n":12,"o":50.74,"t":"2026-09-29T20:00:00Z","v":21080,"vw":50.74},{"c":51.34,"h":51.34,"l":50.58,"n":96,"o":51,"t":"2026-09-30T13:30:00Z","v":6903,"vw":51.069553},{"c":51.275,"h":51.275,"l":50.665,"n":19,"o":50.665,"t":"2026-09-30T13:45:00Z","v":508,"vw":51.000225},{"c":51.31,"h":51.949,"l":50.88,"n":37,"o":51.275,"t":"2026-09-30T14:00:00Z","v":2295,"vw":51.50551},{"c":51.145,"h":51.45,"l":50.925,"n":18,"o":51.45,"t":"2026-09-30T14:15:00Z","v":639,"vw":51.173333},{"c":51,"h":51,"l":51,"n":21,"o":51,"t":"2026-09-30T14:30:00Z","v":705,"vw":51},{"c":51.59,"h":51.59,"l":51.34,"n":109,"o":51.4037,"t":"2026-09-30T14:45:00Z","v":3960,"vw":51.451922},{"c":51.51,"h":51.76,"l":51.49,"n":98,"o":51.58,"t":"2026-09-30T15:00:00Z","v":4006,"vw":51.563779},{"c":51.0849,"h":51.53,"l":51.0849,"n":100,"o":51.53,"t":"2026-09-30T15:15:00Z","v":2843,"vw":51.326801},{"c":51.26,"h":51.29,"l":51.085,"n":44,"o":51.085,"t":"2026-09-30T15:30:00Z","v":1418,"vw":51.206604},{"c":51.03,"h":51.15,"l":50.97,"n":74,"o":51.03,"t":"2026-09-30T15:45:00Z","v":2608,"vw":51.049615},{"c":50.97,"h":51.1263,"l":50.8702,"n":121,"o":50.955,"t":"2026-09-30T16:00:00Z","v":9431,"vw":50.921625},{"c":51.01,"h":51.01,"l":50.9928,"n":8,"o":51.01,"t":"2026-09-30T16:15:00Z","v":673,"vw":50.998533},{"c":51.04,"h":51.08,"l":51.04,"n":7,"o":51.08,"t":"2026-09-30T16:30:00Z","v":209,"vw":51.06},{"c":50.785,"h":51.11,"l":50.785,"n":116,"o":51.04,"t":"2026-09-30T16:45:00Z","v":4113,"vw":50.936452},{"c":50.75,"h":50.75,"l":50.67,"n":70,"o":50.675,"t":"2026-09-30T17:00:00Z","v":1630,"vw":50.686038},{"c":50.68,"h":50.72,"l":50.56,"n":94,"o":50.675,"t":"2026-09-30T17:15:00Z","v":3994,"vw":50.647228},{"c":50.77,"h":50.8,"l":50.72,"n":81,"o":50.76,"t":"2026-09-30T17:30:00Z","v":2006,"vw":50.761595},{"c":50.76,"h":50.77,"l":50.69,"n":69,"o":50.77,"t":"2026-09-30T17:45:00Z","v":2291,"vw":50.750804},{"c":50.87,"h":50.87,"l":50.76,"n":43,"o":50.76,"t":"2026-09-30T18:00:00Z","v":1631,"vw":50.802236},{"c":50.86,"h":50.86,"l":50.79,"n":33,"o":50.79,"t":"2026-09-30T18:15:00Z","v":887,"vw":50.81},{"c":50.77,"h":50.85,"l":50.68,"n":114,"o":50.785,"t":"2026-09-30T18:30:00Z","v":7024,"vw":50.746784},{"c":50.7,"h":50.7,"l":50.6201,"n":30,"o":50.695,"t":"2026-09-30T18:45:00Z","v":963,"vw":50.679465},{"c":50.61,"h":50.695,"l":50.56,"n":99,"o":50.695,"t":"2026-09-30T19:00:00Z","v":4164,"vw":50.632154},{"c":50.29,"h":50.65,"l":50.245,"n":274,"o":50.65,"t":"2026-09-30T19:15:00Z","v":13907,"vw":50.370319},{"c":50.36,"h":50.48,"l":50.23,"n":226,"o":50.29,"t":"2026-09-30T19:30:00Z","v":7330,"vw":50.360462},{"c":49.87,"h":50.365,"l":49.68,"n":582,"o":50.365,"t":"2026-09-30T19:45:00Z","v":35119,"vw":49.932367},{"c":49.91,"h":49.91,"l":49.91,"n":12,"o":49.91,"t":"2026-09-30T20:00:00Z","v":32224,"vw":49.91},{"c":49.91,"h":49.91,"l":49.91,"n":5,"o":49.91,"t":"2026-09-30T22:15:00Z","v":489,"vw":49.91},{"c":48.71,"h":49.46,"l":48.59,"n":78,"o":49.46,"t":"2026-10-01T13:30:00Z","v":6254,"vw":49.182261},{"c":48.315,"h":48.675,"l":48.315,"n":77,"o":48.63,"t":"2026-10-01T13:45:00Z","v":3848,"vw":48.432692},{"c":48.36,"h":48.36,"l":48.26,"n":16,"o":48.26,"t":"2026-10-01T14:00:00Z","v":515,"vw":48.32},{"c":48.515,"h":48.865,"l":48.39,"n":144,"o":48.39,"t":"2026-10-01T14:15:00Z","v":4612,"vw":48.596121},{"c":48.24,"h":48.49,"l":48.24,"n":24,"o":48.49,"t":"2026-10-01T14:30:00Z","v":1787,"vw":48.439698},{"c":48.16,"h":48.41,"l":48.16,"n":56,"o":48.32,"t":"2026-10-01T14:45:00Z","v":2819,"vw":48.314081},{"c":47.95,"h":48.185,"l":47.93,"n":99,"o":48.09,"t":"2026-10-01T15:00:00Z","v":3254,"vw":48.033667},{"c":48.246,"h":48.246,"l":47.8892,"n":84,"o":48.12,"t":"2026-10-01T15:15:00Z","v":6266,"vw":48.020669},{"c":48.23,"h":48.33,"l":48.065,"n":88,"o":48.065,"t":"2026-10-01T15:30:00Z","v":3064,"vw":48.24475},{"c":48.18,"h":48.29,"l":48.18,"n":74,"o":48.22,"t":"2026-10-01T15:45:00Z","v":1802,"vw":48.209118},{"c":48.07,"h":48.26,"l":48.06,"n":46,"o":48.26,"t":"2026-10-01T16:00:00Z","v":2095,"vw":48.097597},{"c":48.1,"h":48.1,"l":47.88,"n":89,"o":47.88,"t":"2026-10-01T16:15:00Z","v":2721,"vw":48.01},{"c":47.8,"h":48.025,"l":47.76,"n":81,"o":48.025,"t":"2026-10-01T16:30:00Z","v":2419,"vw":47.868849},{"c":47.61,"h":47.7,"l":47.61,"n":37,"o":47.7,"t":"2026-10-01T16:45:00Z","v":1288,"vw":47.676207},{"c":47.84,"h":47.9,"l":47.71,"n":140,"o":47.71,"t":"2026-10-01T17:00:00Z","v":6259,"vw":47.827145},{"c":48.005,"h":48.12,"l":47.7,"n":168,"o":47.74,"t":"2026-10-01T17:15:00Z","v":8193,"vw":47.95183},{"c":48.02,"h":48.16,"l":47.94,"n":140,"o":48.12,"t":"2026-10-01T17:30:00Z","v":5521,"vw":48.052578},{"c":47.68,"h":47.8,"l":47.68,"n":158,"o":47.79,"t":"2026-10-01T17:45:00Z","v":4809,"vw":47.73639},{"c":47.72,"h":47.76,"l":47.61,"n":82,"o":47.63,"t":"2026-10-01T18:00:00Z","v":7728,"vw":47.713162},{"c":47.2,"h":47.65,"l":47.2,"n":168,"o":47.65,"t":"2026-10-01T18:15:00Z","v":14498,"vw":47.604471},{"c":47.4,"h":47.42,"l":47.33,"n":69,"o":47.35,"t":"2026-10-01T18:30:00Z","v":2732,"vw":47.367616},{"c":47.405,"h":47.48,"l":47.405,"n":80,"o":47.42,"t":"2026-10-01T18:45:00Z","v":2251,"vw":47.436883},{"c":47.26,"h":47.42,"l":47.26,"n":51,"o":47.42,"t":"2026-10-01T19:00:00Z","v":1271,"vw":47.341667},{"c":47.155,"h":47.44,"l":47.105,"n":465,"o":47.23,"t":"2026-10-01T19:15:00Z","v":15286,"vw":47.30472},{"c":47.4,"h":47.4,"l":47.1,"n":447,"o":47.21,"t":"2026-10-01T19:30:00Z","v":16687,"vw":47.198814},{"c":47.89,"h":47.89,"l":47.29,"n":860,"o":47.42,"t":"2026-10-01T19:45:00Z","v":29554,"vw":47.526963},{"c":47.8,"h":47.8,"l":47.8,"n":12,"o":47.8,"t":"2026-10-01T20:00:00Z","v":25828,"vw":47.8},{"c":48.07,"h":48.44,"l":48.07,"n":19,"o":48.43,"t":"2026-10-02T13:30:00Z","v":1292,"vw":48.401103},{"c":48.865,"h":49.81,"l":48.18,"n":16,"o":49.81,"t":"2026-10-02T13:45:00Z","v":910,"vw":49.002448},{"c":48.12,"h":48.8225,"l":47.7,"n":214,"o":48.8225,"t":"2026-10-02T14:00:00Z","v":10047,"vw":47.868775},{"c":48.53,"h":48.55,"l":47.98,"n":77,"o":47.98,"t":"2026-10-02T14:15:00Z","v":4024,"vw":48.428887},{"c":48.805,"h":48.805,"l":48.38,"n":48,"o":48.38,"t":"2026-10-02T14:30:00Z","v":2048,"vw":48.4666},{"c":48.68,"h":48.855,"l":48.68,"n":38,"o":48.82,"t":"2026-10-02T14:45:00Z","v":1126,"vw":48.7425},{"c":48.275,"h":48.56,"l":48.13,"n":233,"o":48.5401,"t":"2026-10-02T15:00:00Z","v":8461,"vw":48.366464},{"c":48.405,"h":48.41,"l":48.15,"n":182,"o":48.275,"t":"2026-10-02T15:15:00Z","v":6596,"vw":48.260371},{"c":48.33,"h":48.55,"l":48.32,"n":156,"o":48.49,"t":"2026-10-02T15:30:00Z","v":5737,"vw":48.403464},{"c":47.825,"h":48.25,"l":47.825,"n":220,"o":48.25,"t":"2026-10-02T15:45:00Z","v":14444,"vw":48.051594},{"c":47.7,"h":47.91,"l":47.68,"n":114,"o":47.81,"t":"2026-10-02T16:00:00Z","v":4732,"vw":47.776114},{"c":47.47,"h":47.81,"l":47.47,"n":175,"o":47.805,"t":"2026-10-02T16:15:00Z","v":9655,"vw":47.623765},{"c":47.48,"h":47.63,"l":47.36,"n":527,"o":47.625,"t":"2026-10-02T16:30:00Z","v":39378,"vw":47.425535},{"c":47.43,"h":47.53,"l":47.15,"n":159,"o":47.4625,"t":"2026-10-02T16:45:00Z","v":8087,"vw":47.384974},{"c":47.35,"h":47.41,"l":47.31,"n":221,"o":47.41,"t":"2026-10-02T17:00:00Z","v":8377,"vw":47.357732},{"c":46.65,"h":47.315,"l":46.65,"n":222,"o":47.24,"t":"2026-10-02T17:15:00Z","v":15035,"vw":46.848255},{"c":46.84,"h":47.005,"l":46.77,"n":88,"o":46.77,"t":"2026-10-02T17:30:00Z","v":2902,"vw":46.892963},{"c":46.6,"h":46.81,"l":46.59,"n":221,"o":46.73,"t":"2026-10-02T17:45:00Z","v":6544,"vw":46.693997},{"c":46.67,"h":46.78,"l":46.43,"n":239,"o":46.78,"t":"2026-10-02T18:00:00Z","v":10251,"vw":46.577},{"c":46.59,"h":46.66,"l":46.4,"n":191,"o":46.66,"t":"2026-10-02T18:15:00Z","v":3882,"vw":46.521866},{"c":46.71,"h":46.74,"l":46.54,"n":241,"o":46.65,"t":"2026-10-02T18:30:00Z","v":6249,"vw":46.650641},{"c":46.64,"h":46.71,"l":46.475,"n":185,"o":46.71,"t":"2026-10-02T18:45:00Z","v":6055,"vw":46.594978},{"c":46.53,"h":46.78,"l":46.5,"n":329,"o":46.74,"t":"2026-10-02T19:00:00Z","v":9701,"vw":46.710848},{"c":46.03,"h":46.69,"l":46.02,"n":382,"o":46.69,"t":"2026-10-02T19:15:00Z","v":15298,"vw":46.273435},{"c":45.935,"h":46.22,"l":45.92,"n":495,"o":46.085,"t":"2026-10-02T19:30:00Z","v":14794,"vw":46.078513},{"c":45.6,"h":45.985,"l":45.53,"n":1109,"o":45.95,"t":"2026-10-02T19:45:00Z","v":43705,"vw":45.694533},{"c":45.67,"h":45.67,"l":45.67,"n":12,"o":45.67,"t":"2026-10-02T20:00:00Z","v":28881,"vw":45.67},{"c":44.985,"h":46.755,"l":44.83,"n":256,"o":45.88,"t":"2026-10-05T13:30:00Z","v":11166,"vw":45.374495},{"c":44.26,"h":45.04,"l":44.23,"n":123,"o":44.8465,"t":"2026-10-05T13:45:00Z","v":8144,"vw":44.498159},{"c":44.585,"h":45.02,"l":44.01,"n":134,"o":44.26,"t":"2026-10-05T14:00:00Z","v":5912,"vw":44.443168},{"c":44.805,"h":45.15,"l":44.79,"n":123,"o":44.8,"t":"2026-10-05T14:15:00Z","v":5969,"vw":44.912483},{"c":44.46,"h":44.8001,"l":44.39,"n":197,"o":44.8001,"t":"2026-10-05T14:30:00Z","v":5621,"vw":44.543863},{"c":44.548,"h":44.548,"l":44.548,"n":9,"o":44.548,"t":"2026-10-05T14:45:00Z","v":363,"vw":44.548},{"c":44.51,"h":44.52,"l":44.33,"n":116,"o":44.52,"t":"2026-10-05T15:00:00Z","v":2759,"vw":44.475563},{"c":44.555,"h":44.555,"l":44.515,"n":68,"o":44.54,"t":"2026-10-05T15:15:00Z","v":1830,"vw":44.531848},{"c":44.345,"h":44.79,"l":44.33,"n":236,"o":44.64,"t":"2026-10-05T15:30:00Z","v":10579,"vw":44.607513},{"c":44.335,"h":44.45,"l":44.3,"n":90,"o":44.325,"t":"2026-10-05T15:45:00Z","v":2608,"vw":44.344444},{"c":44.885,"h":44.885,"l":44.2,"n":281,"o":44.23,"t":"2026-10-05T16:00:00Z","v":15204,"vw":44.463172},{"c":44.315,"h":44.88,"l":44.13,"n":226,"o":44.88,"t":"2026-10-05T16:15:00Z","v":12359,"vw":44.440808},{"c":44.13,"h":44.335,"l":44.13,"n":142,"o":44.315,"t":"2026-10-05T16:30:00Z","v":5941,"vw":44.270049},{"c":43.96,"h":44.11,"l":43.83,"n":245,"o":44.11,"t":"2026-10-05T16:45:00Z","v":10562,"vw":43.988851},{"c":43.835,"h":43.9,"l":43.76,"n":217,"o":43.82,"t":"2026-10-05T17:00:00Z","v":7067,"vw":43.822079},{"c":43.67,"h":43.835,"l":43.67,"n":77,"o":43.835,"t":"2026-10-05T17:15:00Z","v":2906,"vw":43.751072},{"c":43.64,"h":43.71,"l":43.6125,"n":145,"o":43.71,"t":"2026-10-05T17:30:00Z","v":4521,"vw":43.670473},{"c":43.76,"h":43.85,"l":43.65,"n":137,"o":43.68,"t":"2026-10-05T17:45:00Z","v":3514,"vw":43.741381},{"c":43.52,"h":43.77,"l":43.51,"n":356,"o":43.745,"t":"2026-10-05T18:00:00Z","v":25166,"vw":43.61575},{"c":43.34,"h":43.4,"l":43.25,"n":162,"o":43.4,"t":"2026-10-05T18:15:00Z","v":5266,"vw":43.319168},{"c":43.26,"h":43.325,"l":43.22,"n":171,"o":43.29,"t":"2026-10-05T18:30:00Z","v":5487,"vw":43.281707},{"c":43.38,"h":43.38,"l":43.05,"n":287,"o":43.2475,"t":"2026-10-05T18:45:00Z","v":8241,"vw":43.215},{"c":43.71,"h":43.9,"l":43.29,"n":335,"o":43.36,"t":"2026-10-05T19:00:00Z","v":19210,"vw":43.685676},{"c":43.585,"h":43.975,"l":43.585,"n":234,"o":43.745,"t":"2026-10-05T19:15:00Z","v":9645,"vw":43.837649},{"c":43.3099,"h":43.695,"l":43.1,"n":494,"o":43.54,"t":"2026-10-05T19:30:00Z","v":14835,"vw":43.361184},{"c":42.83,"h":43.41,"l":42.76,"n":2476,"o":43.16,"t":"2026-10-05T19:45:00Z","v":200943,"vw":43.044436},{"c":42.84,"h":42.84,"l":42.83,"n":24,"o":42.83,"t":"2026-10-05T20:00:00Z","v":44728,"vw":42.839977},{"c":43.6,"h":43.6,"l":42.83,"n":61,"o":43.2,"t":"2026-10-06T13:30:00Z","v":7976,"vw":43.212463},{"c":43.39,"h":43.405,"l":43.125,"n":39,"o":43.125,"t":"2026-10-06T13:45:00Z","v":3413,"vw":43.304283},{"c":43.67,"h":43.74,"l":43.49,"n":51,"o":43.615,"t":"2026-10-06T14:00:00Z","v":3073,"vw":43.618541},{"c":43.13,"h":43.51,"l":43.01,"n":232,"o":43.51,"t":"2026-10-06T14:15:00Z","v":9291,"vw":43.314018},{"c":42.67,"h":43.01,"l":42.67,"n":104,"o":43.01,"t":"2026-10-06T14:30:00Z","v":4133,"vw":42.868909},{"c":42.91,"h":43.03,"l":42.55,"n":52,"o":42.78,"t":"2026-10-06T14:45:00Z","v":1748,"vw":42.769104},{"c":42.9,"h":43.11,"l":42.685,"n":231,"o":42.725,"t":"2026-10-06T15:00:00Z","v":11635,"vw":42.88999},{"c":43.0599,"h":43.06,"l":42.775,"n":57,"o":42.775,"t":"2026-10-06T15:15:00Z","v":2419,"vw":42.959635},{"c":42.45,"h":43.05,"l":42.29,"n":168,"o":43.05,"t":"2026-10-06T15:30:00Z","v":13047,"vw":42.472022},{"c":43.5,"h":43.5,"l":42.435,"n":278,"o":42.435,"t":"2026-10-06T15:45:00Z","v":13699,"vw":42.841536},{"c":44.05,"h":44.05,"l":43.31,"n":88,"o":43.31,"t":"2026-10-06T16:00:00Z","v":4295,"vw":43.6076},{"c":44.7,"h":44.91,"l":44.05,"n":150,"o":44.05,"t":"2026-10-06T16:15:00Z","v":43504,"vw":44.414787},{"c":44.525,"h":44.715,"l":44.4,"n":110,"o":44.715,"t":"2026-10-06T16:30:00Z","v":4479,"vw":44.519181},{"c":44.38,"h":44.585,"l":44.34,"n":110,"o":44.37,"t":"2026-10-06T16:45:00Z","v":4045,"vw":44.39775},{"c":44.295,"h":44.54,"l":44.03,"n":315,"o":44.3,"t":"2026-10-06T17:00:00Z","v":25493,"vw":44.141764},{"c":44.55,"h":44.55,"l":44.09,"n":29,"o":44.45,"t":"2026-10-06T17:15:00Z","v":739,"vw":44.345721},{"c":44.79,"h":44.79,"l":44.34,"n":351,"o":44.43,"t":"2026-10-06T17:30:00Z","v":5503,"vw":44.468834},{"c":44.44,"h":44.81,"l":44.32,"n":245,"o":44.81,"t":"2026-10-06T17:45:00Z","v":13583,"vw":44.64308},{"c":44.13,"h":44.25,"l":43.88,"n":96,"o":44.23,"t":"2026-10-06T18:00:00Z","v":3328,"vw":44.1707},{"c":43.715,"h":44.135,"l":43.715,"n":109,"o":44.135,"t":"2026-10-06T18:15:00Z","v":4592,"vw":44.000873},{"c":43.765,"h":43.93,"l":43.38,"n":342,"o":43.71,"t":"2026-10-06T18:30:00Z","v":41971,"vw":43.543293},{"c":43.455,"h":43.755,"l":43.455,"n":249,"o":43.68,"t":"2026-10-06T18:45:00Z","v":12301,"vw":43.666757},{"c":43.685,"h":43.7,"l":43.435,"n":126,"o":43.435,"t":"2026-10-06T19:00:00Z","v":7163,"vw":43.560372},{"c":43.645,"h":43.795,"l":43.57,"n":266,"o":43.57,"t":"2026-10-06T19:15:00Z","v":12175,"vw":43.718744},{"c":43.95,"h":44.05,"l":43.74,"n":268,"o":43.74,"t":"2026-10-06T19:30:00Z","v":17825,"vw":43.899592},{"c":42.8,"h":44.28,"l":42.57,"n":1851,"o":43.965,"t":"2026-10-06T19:45:00Z","v":169537,"vw":42.853394},{"c":42.85,"h":42.85,"l":42.85,"n":12,"o":42.85,"t":"2026-10-06T20:00:00Z","v":30256,"vw":42.85},{"c":42.56,"h":42.56,"l":42,"n":50,"o":42.42,"t":"2026-10-07T13:30:00Z","v":9785,"vw":42.271034},{"c":42.1495,"h":42.9799,"l":42.04,"n":161,"o":42.185,"t":"2026-10-07T13:45:00Z","v":18164,"vw":42.388428},{"c":41.905,"h":42.23,"l":41.8036,"n":63,"o":42,"t":"2026-10-07T14:00:00Z","v":3734,"vw":42.085747},{"c":41.61,"h":42.0901,"l":41.61,"n":181,"o":42.09,"t":"2026-10-07T14:15:00Z","v":8442,"vw":41.90758},{"c":41.05,"h":41.8,"l":40.97,"n":335,"o":41.8,"t":"2026-10-07T14:30:00Z","v":19104,"vw":41.225474},{"c":41.48,"h":41.53,"l":40.93,"n":333,"o":40.93,"t":"2026-10-07T14:45:00Z","v":14417,"vw":41.27462},{"c":41.295,"h":41.54,"l":41.23,"n":212,"o":41.53,"t":"2026-10-07T15:00:00Z","v":8023,"vw":41.389912},{"c":41.2,"h":41.43,"l":41.13,"n":69,"o":41.295,"t":"2026-10-07T15:15:00Z","v":2714,"vw":41.26465},{"c":41.45,"h":41.49,"l":41.11,"n":265,"o":41.295,"t":"2026-10-07T15:30:00Z","v":10663,"vw":41.268489},{"c":41.81,"h":41.81,"l":41.31,"n":219,"o":41.4,"t":"2026-10-07T15:45:00Z","v":10732,"vw":41.443856},{"c":41.825,"h":41.825,"l":41.66,"n":72,"o":41.7,"t":"2026-10-07T16:00:00Z","v":3299,"vw":41.750171},{"c":41.87,"h":41.92,"l":41.795,"n":34,"o":41.92,"t":"2026-10-07T16:15:00Z","v":1212,"vw":41.868125},{"c":41.82,"h":42.035,"l":41.82,"n":143,"o":41.87,"t":"2026-10-07T16:30:00Z","v":6530,"vw":41.936527},{"c":41.94,"h":41.97,"l":41.875,"n":40,"o":41.875,"t":"2026-10-07T16:45:00Z","v":1418,"vw":41.911987},{"c":41.64,"h":41.97,"l":41.64,"n":138,"o":41.92,"t":"2026-10-07T17:00:00Z","v":5032,"vw":41.861654},{"c":41.465,"h":41.665,"l":41.45,"n":95,"o":41.665,"t":"2026-10-07T17:15:00Z","v":6634,"vw":41.513804},{"c":41.3,"h":41.35,"l":41.26,"n":70,"o":41.35,"t":"2026-10-07T17:30:00Z","v":2366,"vw":41.275453},{"c":41.2,"h":41.44,"l":41.17,"n":167,"o":41.44,"t":"2026-10-07T17:45:00Z","v":6938,"vw":41.242248},{"c":40.845,"h":41.135,"l":40.845,"n":210,"o":41.13,"t":"2026-10-07T18:00:00Z","v":9998,"vw":41.042917},{"c":41.1,"h":41.11,"l":40.69,"n":306,"o":40.76,"t":"2026-10-07T18:15:00Z","v":10136,"vw":40.83705},{"c":41.11,"h":41.31,"l":40.97,"n":279,"o":41.0501,"t":"2026-10-07T18:30:00Z","v":7407,"vw":41.144063},{"c":41.36,"h":41.36,"l":41.115,"n":147,"o":41.115,"t":"2026-10-07T18:45:00Z","v":2094,"vw":41.237619},{"c":41.2,"h":41.43,"l":41.2,"n":202,"o":41.37,"t":"2026-10-07T19:00:00Z","v":7073,"vw":41.319283},{"c":41.24,"h":41.5,"l":41.195,"n":201,"o":41.195,"t":"2026-10-07T19:15:00Z","v":52047,"vw":41.322222},{"c":41.07,"h":41.36,"l":40.97,"n":349,"o":41.36,"t":"2026-10-07T19:30:00Z","v":15993,"vw":41.197581},{"c":41.23,"h":41.38,"l":41.01,"n":834,"o":41.28,"t":"2026-10-07T19:45:00Z","v":31500,"vw":41.195048},{"c":41.21,"h":41.21,"l":41.21,"n":21,"o":41.21,"t":"2026-10-07T20:00:00Z","v":301316,"vw":41.21},{"c":41,"h":41.1,"l":41,"n":4,"o":41,"t":"2026-10-08T11:00:00Z","v":601,"vw":41.016667},{"c":40.83,"h":41.75,"l":40.65,"n":96,"o":41.21,"t":"2026-10-08T13:30:00Z","v":5328,"vw":41.062328},{"c":41.5,"h":41.5,"l":40.6942,"n":27,"o":41.09,"t":"2026-10-08T13:45:00Z","v":550,"vw":41.001037},{"c":41.43,"h":41.5,"l":40.855,"n":144,"o":40.855,"t":"2026-10-08T14:00:00Z","v":3991,"vw":41.359637},{"c":41.29,"h":41.56,"l":40.9869,"n":105,"o":41.43,"t":"2026-10-08T14:15:00Z","v":3734,"vw":41.282547},{"c":41.325,"h":41.53,"l":41.2,"n":101,"o":41.2,"t":"2026-10-08T14:30:00Z","v":2283,"vw":41.306027},{"c":41.55,"h":41.55,"l":41.1008,"n":95,"o":41.24,"t":"2026-10-08T14:45:00Z","v":9420,"vw":41.203808},{"c":41.26,"h":41.31,"l":41.16,"n":106,"o":41.31,"t":"2026-10-08T15:00:00Z","v":2940,"vw":41.222776},{"c":41.13,"h":41.25,"l":41.13,"n":5,"o":41.25,"t":"2026-10-08T15:15:00Z","v":379,"vw":41.17},{"c":41.02,"h":41.14,"l":40.925,"n":248,"o":41.14,"t":"2026-10-08T15:30:00Z","v":8878,"vw":41.02482},{"c":41.01,"h":41.1,"l":40.97,"n":117,"o":41.09,"t":"2026-10-08T15:45:00Z","v":3021,"vw":41.013463},{"c":40.8325,"h":41,"l":40.78,"n":107,"o":41,"t":"2026-10-08T16:00:00Z","v":2944,"vw":40.86878},{"c":40.84,"h":41.22,"l":40.79,"n":238,"o":40.835,"t":"2026-10-08T16:15:00Z","v":9929,"vw":41.009627},{"c":40.995,"h":40.995,"l":40.79,"n":80,"o":40.83,"t":"2026-10-08T16:30:00Z","v":3333,"vw":40.908466},{"c":40.92,"h":41.08,"l":40.86,"n":76,"o":40.97,"t":"2026-10-08T16:45:00Z","v":3441,"vw":40.951036},{"c":40.89,"h":40.89,"l":40.65,"n":141,"o":40.86,"t":"2026-10-08T17:00:00Z","v":5188,"vw":40.761909},{"c":41.044,"h":41.055,"l":40.815,"n":76,"o":40.93,"t":"2026-10-08T17:15:00Z","v":3537,"vw":40.951998},{"c":40.735,"h":40.84,"l":40.72,"n":88,"o":40.84,"t":"2026-10-08T17:30:00Z","v":2117,"vw":40.766528},{"c":40.79,"h":41.0069,"l":40.67,"n":111,"o":40.82,"t":"2026-10-08T17:45:00Z","v":3736,"vw":40.827871},{"c":40.615,"h":40.68,"l":40.6,"n":122,"o":40.68,"t":"2026-10-08T18:00:00Z","v":2366,"vw":40.650625},{"c":40.55,"h":40.68,"l":40.55,"n":137,"o":40.625,"t":"2026-10-08T18:15:00Z","v":3392,"vw":40.6125},{"c":40.35,"h":40.535,"l":40.35,"n":78,"o":40.49,"t":"2026-10-08T18:30:00Z","v":2765,"vw":40.4625},{"c":40.33,"h":40.4,"l":40.33,"n":43,"o":40.4,"t":"2026-10-08T18:45:00Z","v":1107,"vw":40.377707},{"c":40.3,"h":40.41,"l":40.27,"n":269,"o":40.33,"t":"2026-10-08T19:00:00Z","v":8781,"vw":40.324188},{"c":40.14,"h":40.335,"l":40.14,"n":251,"o":40.335,"t":"2026-10-08T19:15:00Z","v":9291,"vw":40.242514},{"c":40.21,"h":40.25,"l":40.02,"n":235,"o":40.21,"t":"2026-10-08T19:30:00Z","v":7097,"vw":40.141173},{"c":40.01,"h":40.39,"l":39.89,"n":1279,"o":40.2,"t":"2026-10-08T19:45:00Z","v":64446,"vw":40.121177},{"c":40.01,"h":40.01,"l":40.01,"n":14,"o":40.01,"t":"2026-10-08T20:00:00Z","v":76726,"vw":40.01},{"c":40,"h":40.28,"l":39.98,"n":120,"o":39.98,"t":"2026-10-09T13:30:00Z","v":5934,"vw":40.054894},{"c":40.18,"h":40.18,"l":40.18,"n":7,"o":40.18,"t":"2026-10-09T13:45:00Z","v":204,"vw":40.18},{"c":39.88,"h":40,"l":39.81,"n":54,"o":40,"t":"2026-10-09T14:15:00Z","v":2194,"vw":39.952727},{"c":40.1827,"h":40.1827,"l":39.95,"n":39,"o":39.95,"t":"2026-10-09T14:30:00Z","v":2004,"vw":40.085103},{"c":40.25,"h":40.28,"l":39.96,"n":233,"o":40.1,"t":"2026-10-09T14:45:00Z","v":18697,"vw":40.140636},{"c":40.325,"h":40.43,"l":40.24,"n":88,"o":40.3,"t":"2026-10-09T15:00:00Z","v":7865,"vw":40.31281},{"c":40.09,"h":40.19,"l":39.9246,"n":140,"o":40.19,"t":"2026-10-09T15:15:00Z","v":7531,"vw":40.043445},{"c":39.875,"h":40.1,"l":39.82,"n":112,"o":40.1,"t":"2026-10-09T15:30:00Z","v":5184,"vw":40.018937},{"c":40.01,"h":40.25,"l":39.9,"n":158,"o":39.9,"t":"2026-10-09T16:00:00Z","v":16544,"vw":40.056383},{"c":40.61,"h":40.61,"l":40.2,"n":115,"o":40.2,"t":"2026-10-09T16:15:00Z","v":17918,"vw":40.335117},{"c":40.74,"h":40.82,"l":40.73,"n":35,"o":40.75,"t":"2026-10-09T16:30:00Z","v":2358,"vw":40.752531},{"c":40.95,"h":41.1368,"l":40.6,"n":112,"o":40.73,"t":"2026-10-09T16:45:00Z","v":11572,"vw":40.817911},{"c":41.02,"h":41.15,"l":40.91,"n":49,"o":40.91,"t":"2026-10-09T17:00:00Z","v":2193,"vw":41.021287},{"c":41.05,"h":41.05,"l":41.02,"n":22,"o":41.02,"t":"2026-10-09T17:15:00Z","v":1973,"vw":41.047374},{"c":41.045,"h":41.1267,"l":41.045,"n":21,"o":41.045,"t":"2026-10-09T17:30:00Z","v":1127,"vw":41.076879},{"c":41.045,"h":41.045,"l":41.045,"n":14,"o":41.045,"t":"2026-10-09T17:45:00Z","v":888,"vw":41.045},{"c":41.36,"h":41.36,"l":41.045,"n":49,"o":41.045,"t":"2026-10-09T18:00:00Z","v":1968,"vw":41.11131},{"c":41.19,"h":41.35,"l":41.19,"n":92,"o":41.35,"t":"2026-10-09T18:15:00Z","v":5403,"vw":41.235797},{"c":41.3724,"h":41.4299,"l":41.26,"n":15,"o":41.26,"t":"2026-10-09T18:30:00Z","v":1947,"vw":41.346106},{"c":41.18,"h":41.38,"l":41.18,"n":120,"o":41.37,"t":"2026-10-09T18:45:00Z","v":3405,"vw":41.259435},{"c":41.265,"h":41.265,"l":41.265,"n":6,"o":41.265,"t":"2026-10-09T19:00:00Z","v":244,"vw":41.265},{"c":41.5,"h":41.5,"l":41.13,"n":195,"o":41.14,"t":"2026-10-09T19:15:00Z","v":11316,"vw":41.300836},{"c":41.435,"h":41.545,"l":41.28,"n":48,"o":41.545,"t":"2026-10-09T19:30:00Z","v":1692,"vw":41.46316},{"c":40.86,"h":41.45,"l":40.82,"n":669,"o":41.45,"t":"2026-10-09T19:45:00Z","v":23712,"vw":41.078333},{"c":40.88,"h":40.88,"l":40.88,"n":8,"o":40.88,"t":"2026-10-09T20:00:00Z","v":19717,"vw":40.88},{"c":41.4599,"h":42.13,"l":40.55,"n":80,"o":41.29,"t":"2026-10-12T13:30:00Z","v":5307,"vw":41.073468},{"c":40.7975,"h":41,"l":40.7975,"n":3,"o":41,"t":"2026-10-12T13:45:00Z","v":608,"vw":40.96625},{"c":40.53,"h":41.06,"l":40.38,"n":113,"o":40.64,"t":"2026-10-12T14:00:00Z","v":4329,"vw":40.578388},{"c":40.87,"h":40.87,"l":40.57,"n":51,"o":40.57,"t":"2026-10-12T14:15:00Z","v":1437,"vw":40.700714},{"c":40.88,"h":40.9,"l":40.7701,"n":94,"o":40.88,"t":"2026-10-12T14:30:00Z","v":3865,"vw":40.814368},{"c":40.855,"h":40.855,"l":40.75,"n":38,"o":40.79,"t":"2026-10-12T14:45:00Z","v":1423,"vw":40.803333},{"c":40.735,"h":41.03,"l":40.67,"n":70,"o":40.82,"t":"2026-10-12T15:00:00Z","v":2775,"vw":40.826886},{"c":40.51,"h":40.735,"l":40.51,"n":20,"o":40.735,"t":"2026-10-12T15:15:00Z","v":745,"vw":40.566926},{"c":40.53,"h":40.53,"l":40.37,"n":93,"o":40.39,"t":"2026-10-12T15:30:00Z","v":4127,"vw":40.429478},{"c":40.25,"h":40.52,"l":40.25,"n":64,"o":40.51,"t":"2026-10-12T15:45:00Z","v":9855,"vw":40.268267},{"c":40.25,"h":40.28,"l":40.22,"n":31,"o":40.28,"t":"2026-10-12T16:00:00Z","v":1027,"vw":40.255},{"c":40.475,"h":40.475,"l":40.1201,"n":111,"o":40.17,"t":"2026-10-12T16:15:00Z","v":3412,"vw":40.227924},{"c":40.445,"h":40.465,"l":40.445,"n":90,"o":40.465,"t":"2026-10-12T16:30:00Z","v":983,"vw":40.450061},{"c":40.13,"h":40.55,"l":40.13,"n":122,"o":40.55,"t":"2026-10-12T16:45:00Z","v":2540,"vw":40.319178},{"c":40.12,"h":40.2,"l":40.12,"n":48,"o":40.2,"t":"2026-10-12T17:00:00Z","v":780,"vw":40.145},{"c":40.15,"h":40.24,"l":40.11,"n":41,"o":40.11,"t":"2026-10-12T17:15:00Z","v":1129,"vw":40.150593},{"c":40.06,"h":40.24,"l":40.06,"n":50,"o":40.07,"t":"2026-10-12T17:30:00Z","v":1370,"vw":40.099021},{"c":40.02,"h":40.1,"l":40.01,"n":46,"o":40.01,"t":"2026-10-12T17:45:00Z","v":1389,"vw":40.037385},{"c":39.98,"h":40.105,"l":39.96,"n":107,"o":40.105,"t":"2026-10-12T18:00:00Z","v":3420,"vw":40.015752},{"c":40.05,"h":40.1,"l":40.05,"n":19,"o":40.1,"t":"2026-10-12T18:15:00Z","v":425,"vw":40.075},{"c":39.99,"h":40.095,"l":39.9,"n":195,"o":40.04,"t":"2026-10-12T18:30:00Z","v":8323,"vw":40.009732},{"c":40.04,"h":40.065,"l":39.95,"n":77,"o":40.04,"t":"2026-10-12T18:45:00Z","v":2196,"vw":40.010075},{"c":40.055,"h":40.12,"l":40,"n":81,"o":40.12,"t":"2026-10-12T19:00:00Z","v":2184,"vw":40.023462},{"c":40.075,"h":40.15,"l":40.02,"n":98,"o":40.07,"t":"2026-10-12T19:15:00Z","v":2311,"vw":40.063361},{"c":39.795,"h":40.05,"l":39.67,"n":426,"o":40,"t":"2026-10-12T19:30:00Z","v":14386,"vw":39.85214},{"c":39.79,"h":39.965,"l":39.71,"n":819,"o":39.84,"t":"2026-10-12T19:45:00Z","v":27981,"vw":39.808765},{"c":39.84,"h":39.84,"l":39.84,"n":20,"o":39.84,"t":"2026-10-12T20:00:00Z","v":32451,"vw":39.84},{"c":39.89,"h":40.46,"l":39.59,"n":159,"o":39.6,"t":"2026-10-13T13:30:00Z","v":2190,"vw":39.787106},{"c":39.56,"h":39.84,"l":39.42,"n":92,"o":39.84,"t":"2026-10-13T13:45:00Z","v":4673,"vw":39.627057},{"c":39.32,"h":39.57,"l":39.09,"n":82,"o":39.57,"t":"2026-10-13T14:00:00Z","v":3476,"vw":39.269989},{"c":39.27,"h":39.4,"l":39.07,"n":93,"o":39.4,"t":"2026-10-13T14:15:00Z","v":8013,"vw":39.318026},{"c":39.37,"h":39.44,"l":39.34,"n":61,"o":39.385,"t":"2026-10-13T14:30:00Z","v":1656,"vw":39.373476},{"c":39.21,"h":39.21,"l":39.21,"n":27,"o":39.21,"t":"2026-10-13T14:45:00Z","v":431,"vw":39.21},{"c":39.12,"h":39.34,"l":39.12,"n":45,"o":39.23,"t":"2026-10-13T15:00:00Z","v":1848,"vw":39.246179},{"c":38.94,"h":39.23,"l":38.94,"n":144,"o":39.23,"t":"2026-10-13T15:15:00Z","v":9182,"vw":39.059588},{"c":38.9,"h":38.91,"l":38.82,"n":41,"o":38.86,"t":"2026-10-13T15:30:00Z","v":2755,"vw":38.883511},{"c":38.95,"h":38.98,"l":38.85,"n":96,"o":38.89,"t":"2026-10-13T15:45:00Z","v":4914,"vw":38.932122},{"c":38.96,"h":38.96,"l":38.77,"n":87,"o":38.91,"t":"2026-10-13T16:00:00Z","v":3941,"vw":38.893577},{"c":38.89,"h":39.06,"l":38.89,"n":24,"o":38.97,"t":"2026-10-13T16:15:00Z","v":1069,"vw":38.9975},{"c":38.94,"h":39.12,"l":38.94,"n":98,"o":39.01,"t":"2026-10-13T16:30:00Z","v":3989,"vw":39.014711},{"c":39.0699,"h":39.0699,"l":38.7933,"n":28,"o":38.935,"t":"2026-10-13T16:45:00Z","v":1566,"vw":38.90739},{"c":38.85,"h":38.85,"l":38.55,"n":130,"o":38.78,"t":"2026-10-13T17:00:00Z","v":5408,"vw":38.681799},{"c":38.695,"h":38.795,"l":38.5,"n":158,"o":38.7001,"t":"2026-10-13T17:15:00Z","v":7417,"vw":38.611328},{"c":38.645,"h":38.76,"l":38.5,"n":127,"o":38.76,"t":"2026-10-13T17:30:00Z","v":5472,"vw":38.620276},{"c":38.615,"h":38.75,"l":38.6,"n":141,"o":38.73,"t":"2026-10-13T17:45:00Z","v":2670,"vw":38.66991},{"c":39.175,"h":39.26,"l":38.68,"n":131,"o":38.68,"t":"2026-10-13T18:00:00Z","v":7049,"vw":39.031451},{"c":39.165,"h":39.285,"l":38.99,"n":190,"o":39.175,"t":"2026-10-13T18:15:00Z","v":19060,"vw":39.0807},{"c":39.165,"h":39.165,"l":39.165,"n":13,"o":39.165,"t":"2026-10-13T18:30:00Z","v":266,"vw":39.165},{"c":39.1,"h":39.2299,"l":38.97,"n":164,"o":39.21,"t":"2026-10-13T18:45:00Z","v":6676,"vw":39.074883},{"c":39.21,"h":39.21,"l":38.96,"n":120,"o":38.97,"t":"2026-10-13T19:00:00Z","v":2912,"vw":39.061759},{"c":39.22,"h":39.27,"l":39.13,"n":110,"o":39.21,"t":"2026-10-13T19:15:00Z","v":2370,"vw":39.196242},{"c":38.91,"h":39.22,"l":38.86,"n":250,"o":39.22,"t":"2026-10-13T19:30:00Z","v":9868,"vw":39.02031},{"c":39.15,"h":39.24,"l":38.915,"n":731,"o":38.915,"t":"2026-10-13T19:45:00Z","v":18834,"vw":39.119036},{"c":39.19,"h":39.19,"l":39.19,"n":13,"o":39.19,"t":"2026-10-13T20:00:00Z","v":17653,"vw":39.19},{"c":38.82,"h":38.82,"l":38.23,"n":36,"o":38.51,"t":"2026-10-14T13:30:00Z","v":2296,"vw":38.59155},{"c":38.58,"h":38.8049,"l":38.35,"n":48,"o":38.56,"t":"2026-10-14T13:45:00Z","v":1843,"vw":38.630097},{"c":38.445,"h":38.445,"l":38.28,"n":44,"o":38.28,"t":"2026-10-14T14:00:00Z","v":2940,"vw":38.407004},{"c":38.47,"h":38.6901,"l":38.3,"n":92,"o":38.445,"t":"2026-10-14T14:15:00Z","v":6545,"vw":38.465646},{"c":38.43,"h":38.5,"l":38.27,"n":123,"o":38.42,"t":"2026-10-14T14:30:00Z","v":9649,"vw":38.326026},{"c":38.01,"h":38.38,"l":37.985,"n":73,"o":38.32,"t":"2026-10-14T14:45:00Z","v":2153,"vw":38.152575},{"c":38.07,"h":38.1,"l":38,"n":77,"o":38.01,"t":"2026-10-14T15:00:00Z","v":3071,"vw":38.042542},{"c":38.125,"h":38.2,"l":38.08,"n":81,"o":38.2,"t":"2026-10-14T15:15:00Z","v":1558,"vw":38.15125},{"c":38.24,"h":38.24,"l":38.13,"n":34,"o":38.21,"t":"2026-10-14T15:30:00Z","v":671,"vw":38.2025},{"c":38.17,"h":38.17,"l":38.07,"n":64,"o":38.15,"t":"2026-10-14T15:45:00Z","v":1786,"vw":38.129641},{"c":38.06,"h":38.24,"l":38.06,"n":30,"o":38.24,"t":"2026-10-14T16:00:00Z","v":1063,"vw":38.1075},{"c":37.905,"h":38.03,"l":37.85,"n":141,"o":38.03,"t":"2026-10-14T16:15:00Z","v":7337,"vw":37.938992},{"c":37.67,"h":37.88,"l":37.67,"n":139,"o":37.82,"t":"2026-10-14T16:30:00Z","v":5906,"vw":37.824773},{"c":37.67,"h":37.7625,"l":37.64,"n":47,"o":37.66,"t":"2026-10-14T16:45:00Z","v":2699,"vw":37.676142},{"c":37.85,"h":38.0399,"l":37.79,"n":68,"o":37.82,"t":"2026-10-14T17:00:00Z","v":2078,"vw":37.882773},{"c":37.86,"h":37.945,"l":37.84,"n":79,"o":37.8428,"t":"2026-10-14T17:15:00Z","v":2604,"vw":37.877848},{"c":37.99,"h":37.99,"l":37.82,"n":111,"o":37.83,"t":"2026-10-14T17:30:00Z","v":4816,"vw":37.942258},{"c":37.85,"h":37.98,"l":37.77,"n":199,"o":37.98,"t":"2026-10-14T17:45:00Z","v":12771,"vw":37.856353},{"c":37.8675,"h":37.87,"l":37.74,"n":113,"o":37.8,"t":"2026-10-14T18:00:00Z","v":5292,"vw":37.812553},{"c":37.9,"h":37.9,"l":37.74,"n":161,"o":37.7607,"t":"2026-10-14T18:15:00Z","v":4840,"vw":37.811588},{"c":37.8,"h":37.84,"l":37.73,"n":73,"o":37.84,"t":"2026-10-14T18:30:00Z","v":3240,"vw":37.805675},{"c":37.675,"h":37.79,"l":37.65,"n":129,"o":37.72,"t":"2026-10-14T18:45:00Z","v":6079,"vw":37.682996},{"c":37.68,"h":37.7341,"l":37.59,"n":168,"o":37.7341,"t":"2026-10-14T19:00:00Z","v":6734,"vw":37.68829},{"c":37.76,"h":37.8533,"l":37.66,"n":240,"o":37.68,"t":"2026-10-14T19:15:00Z","v":10172,"vw":37.755011},{"c":37.72,"h":37.92,"l":37.59,"n":540,"o":37.81,"t":"2026-10-14T19:30:00Z","v":24517,"vw":37.776805},{"c":37.88,"h":37.955,"l":37.62,"n":1073,"o":37.73,"t":"2026-10-14T19:45:00Z","v":55503,"vw":37.786508},{"c":37.89,"h":37.89,"l":37.89,"n":12,"o":37.89,"t":"2026-10-14T20:00:00Z","v":32852,"vw":37.89},{"c":38.2,"h":38.2,"l":38.2,"n":6,"o":38.2,"t":"2026-10-15T13:30:00Z","v":333,"vw":38.2},{"c":37.98,"h":38,"l":37.98,"n":9,"o":38,"t":"2026-10-15T13:45:00Z","v":386,"vw":37.987398},{"c":38.085,"h":38.145,"l":37.7141,"n":108,"o":37.995,"t":"2026-10-15T14:00:00Z","v":4240,"vw":37.969349},{"c":38,"h":38.07,"l":38,"n":17,"o":38.07,"t":"2026-10-15T14:15:00Z","v":636,"vw":38.026},{"c":38.25,"h":38.25,"l":37.9,"n":73,"o":37.9,"t":"2026-10-15T14:30:00Z","v":2994,"vw":38.061728},{"c":38.405,"h":38.405,"l":38.33,"n":23,"o":38.33,"t":"2026-10-15T14:45:00Z","v":644,"vw":38.3675},{"c":38.92,"h":38.92,"l":38.48,"n":165,"o":38.5,"t":"2026-10-15T15:00:00Z","v":6810,"vw":38.712424},{"c":38.92,"h":39.035,"l":38.92,"n":71,"o":39.01,"t":"2026-10-15T15:15:00Z","v":1776,"vw":38.99598},{"c":38.925,"h":39.01,"l":38.92,"n":179,"o":38.98,"t":"2026-10-15T15:30:00Z","v":7145,"vw":38.957121},{"c":38.965,"h":38.965,"l":38.75,"n":92,"o":38.84,"t":"2026-10-15T15:45:00Z","v":4205,"vw":38.822573},{"c":38.835,"h":38.835,"l":38.83,"n":31,"o":38.83,"t":"2026-10-15T16:00:00Z","v":1403,"vw":38.834487},{"c":38.545,"h":38.795,"l":38.525,"n":40,"o":38.795,"t":"2026-10-15T16:30:00Z","v":1321,"vw":38.64049},{"c":38.51,"h":38.54,"l":38.455,"n":127,"o":38.54,"t":"2026-10-15T16:45:00Z","v":2441,"vw":38.5049},{"c":38.61,"h":38.61,"l":38.465,"n":74,"o":38.52,"t":"2026-10-15T17:00:00Z","v":3030,"vw":38.529035},{"c":38.51,"h":38.615,"l":38.51,"n":28,"o":38.6,"t":"2026-10-15T17:15:00Z","v":2390,"vw":38.598502},{"c":38.625,"h":38.73,"l":38.4,"n":143,"o":38.53,"t":"2026-10-15T17:30:00Z","v":11364,"vw":38.562298},{"c":38.49,"h":38.73,"l":38.47,"n":88,"o":38.73,"t":"2026-10-15T17:45:00Z","v":4386,"vw":38.541236},{"c":38.465,"h":38.605,"l":38.44,"n":97,"o":38.605,"t":"2026-10-15T18:00:00Z","v":3533,"vw":38.511192},{"c":38.425,"h":38.52,"l":38.3,"n":50,"o":38.36,"t":"2026-10-15T18:15:00Z","v":1925,"vw":38.404353},{"c":38.3,"h":38.43,"l":38.3,"n":82,"o":38.33,"t":"2026-10-15T18:30:00Z","v":4011,"vw":38.380626},{"c":38.37,"h":38.38,"l":38.28,"n":58,"o":38.28,"t":"2026-10-15T18:45:00Z","v":1452,"vw":38.321111},{"c":38.38,"h":38.41,"l":38.34,"n":138,"o":38.385,"t":"2026-10-15T19:00:00Z","v":4088,"vw":38.38},{"c":38.31,"h":38.45,"l":38.3,"n":212,"o":38.45,"t":"2026-10-15T19:15:00Z","v":8470,"vw":38.3875},{"c":38.3,"h":38.34,"l":38.14,"n":231,"o":38.27,"t":"2026-10-15T19:30:00Z","v":7844,"vw":38.269082},{"c":38.44,"h":38.52,"l":38.36,"n":669,"o":38.41,"t":"2026-10-15T19:45:00Z","v":27998,"vw":38.428662},{"c":38.45,"h":38.45,"l":38.45,"n":15,"o":38.45,"t":"2026-10-15T20:00:00Z","v":19816,"vw":38.45},{"c":38.42,"h":38.42,"l":37.91,"n":81,"o":38.21,"t":"2026-10-16T13:30:00Z","v":4085,"vw":38.166999},{"c":39,"h":39.0129,"l":38.36,"n":69,"o":38.45,"t":"2026-10-16T13:45:00Z","v":4851,"vw":38.878342},{"c":38.8075,"h":39.11,"l":38.67,"n":108,"o":39,"t":"2026-10-16T14:00:00Z","v":6633,"vw":38.945127},{"c":38.93,"h":38.9697,"l":38.64,"n":80,"o":38.66,"t":"2026-10-16T14:15:00Z","v":1608,"vw":38.856568},{"c":38.74,"h":39.0804,"l":38.74,"n":13,"o":39.0804,"t":"2026-10-16T14:30:00Z","v":580,"vw":38.983143},{"c":38.53,"h":38.58,"l":38.53,"n":54,"o":38.58,"t":"2026-10-16T14:45:00Z","v":1981,"vw":38.565863},{"c":38.46,"h":38.46,"l":38.46,"n":10,"o":38.46,"t":"2026-10-16T15:00:00Z","v":128,"vw":38.46},{"c":38.22,"h":38.3,"l":38.2,"n":51,"o":38.28,"t":"2026-10-16T15:15:00Z","v":1129,"vw":38.258333},{"c":38.045,"h":38.245,"l":38,"n":89,"o":38.19,"t":"2026-10-16T15:30:00Z","v":3023,"vw":38.148659},{"c":37.95,"h":37.95,"l":37.95,"n":10,"o":37.95,"t":"2026-10-16T15:45:00Z","v":229,"vw":37.95},{"c":37.7775,"h":37.86,"l":37.77,"n":61,"o":37.77,"t":"2026-10-16T16:00:00Z","v":1525,"vw":37.807166},{"c":37.63,"h":37.85,"l":37.63,"n":146,"o":37.84,"t":"2026-10-16T16:15:00Z","v":6894,"vw":37.765322},{"c":37.8,"h":37.8234,"l":37.795,"n":50,"o":37.8234,"t":"2026-10-16T16:30:00Z","v":1142,"vw":37.811972},{"c":37.78,"h":37.83,"l":37.7,"n":39,"o":37.78,"t":"2026-10-16T16:45:00Z","v":1720,"vw":37.782632},{"c":37.6899,"h":37.7751,"l":37.6899,"n":27,"o":37.7751,"t":"2026-10-16T17:00:00Z","v":1205,"vw":37.718395},{"c":37.43,"h":37.62,"l":37.43,"n":64,"o":37.62,"t":"2026-10-16T17:15:00Z","v":3700,"vw":37.56204},{"c":37.79,"h":37.79,"l":37.4733,"n":61,"o":37.4733,"t":"2026-10-16T17:30:00Z","v":2106,"vw":37.699158},{"c":37.708,"h":37.865,"l":37.708,"n":42,"o":37.79,"t":"2026-10-16T17:45:00Z","v":3768,"vw":37.766355},{"c":37.6025,"h":37.745,"l":37.565,"n":48,"o":37.745,"t":"2026-10-16T18:00:00Z","v":2258,"vw":37.626726},{"c":37.56,"h":37.68,"l":37.5,"n":64,"o":37.59,"t":"2026-10-16T18:15:00Z","v":3628,"vw":37.557655},{"c":37.63,"h":37.73,"l":37.55,"n":73,"o":37.675,"t":"2026-10-16T18:30:00Z","v":3130,"vw":37.661387},{"c":37.605,"h":37.71,"l":37.605,"n":83,"o":37.71,"t":"2026-10-16T18:45:00Z","v":2391,"vw":37.661},{"c":37.56,"h":37.64,"l":37.53,"n":130,"o":37.605,"t":"2026-10-16T19:00:00Z","v":5992,"vw":37.574806},{"c":37.66,"h":37.67,"l":37.51,"n":192,"o":37.555,"t":"2026-10-16T19:15:00Z","v":7629,"vw":37.571699},{"c":37.545,"h":37.71,"l":37.485,"n":197,"o":37.665,"t":"2026-10-16T19:30:00Z","v":6183,"vw":37.576937},{"c":37.56,"h":37.825,"l":37.46,"n":879,"o":37.535,"t":"2026-10-16T19:45:00Z","v":50097,"vw":37.619355},{"c":37.61,"h":37.61,"l":37.61,"n":16,"o":37.61,"t":"2026-10-16T20:00:00Z","v":22380,"vw":37.61},{"c":37.6,"h":38.025,"l":37.6,"n":65,"o":37.79,"t":"2026-10-19T13:30:00Z","v":2429,"vw":37.729984},{"c":37.833,"h":37.833,"l":37.833,"n":2,"o":37.833,"t":"2026-10-19T13:45:00Z","v":673,"vw":37.833},{"c":37.57,"h":37.7208,"l":37.3,"n":129,"o":37.7208,"t":"2026-10-19T14:00:00Z","v":3904,"vw":37.475543},{"c":37.1401,"h":37.255,"l":37.1401,"n":22,"o":37.255,"t":"2026-10-19T14:15:00Z","v":739,"vw":37.204622},{"c":36.95,"h":37.03,"l":36.91,"n":47,"o":37.01,"t":"2026-10-19T14:30:00Z","v":1483,"vw":36.975833},{"c":36.835,"h":36.935,"l":36.61,"n":196,"o":36.935,"t":"2026-10-19T14:45:00Z","v":5823,"vw":36.737249},{"c":37.2,"h":37.21,"l":36.825,"n":93,"o":36.825,"t":"2026-10-19T15:00:00Z","v":3272,"vw":37.01591},{"c":37.21,"h":37.34,"l":37.13,"n":60,"o":37.2,"t":"2026-10-19T15:15:00Z","v":1674,"vw":37.203065},{"c":37.27,"h":37.365,"l":37.16,"n":70,"o":37.16,"t":"2026-10-19T15:30:00Z","v":1482,"vw":37.293481},{"c":37.06,"h":37.225,"l":37.01,"n":103,"o":37.2,"t":"2026-10-19T15:45:00Z","v":5736,"vw":37.11807},{"c":36.755,"h":36.975,"l":36.755,"n":57,"o":36.93,"t":"2026-10-19T16:00:00Z","v":979,"vw":36.88619},{"c":36.83,"h":36.83,"l":36.7,"n":103,"o":36.74,"t":"2026-10-19T16:15:00Z","v":2495,"vw":36.798334},{"c":36.76,"h":36.76,"l":36.76,"n":30,"o":36.76,"t":"2026-10-19T16:30:00Z","v":1112,"vw":36.76},{"c":36.52,"h":36.685,"l":36.52,"n":77,"o":36.685,"t":"2026-10-19T16:45:00Z","v":758,"vw":36.600942},{"c":36.4,"h":36.5251,"l":36.4,"n":38,"o":36.5,"t":"2026-10-19T17:00:00Z","v":950,"vw":36.4632},{"c":36.513,"h":36.513,"l":36.4,"n":31,"o":36.455,"t":"2026-10-19T17:15:00Z","v":1151,"vw":36.47803},{"c":36.455,"h":36.56,"l":36.39,"n":134,"o":36.425,"t":"2026-10-19T17:30:00Z","v":5100,"vw":36.464762},{"c":36.715,"h":36.715,"l":36.445,"n":181,"o":36.455,"t":"2026-10-19T17:45:00Z","v":4445,"vw":36.540202},{"c":37.37,"h":37.37,"l":36.83,"n":352,"o":36.83,"t":"2026-10-19T18:00:00Z","v":11075,"vw":37.111925},{"c":37.265,"h":37.37,"l":37.265,"n":106,"o":37.37,"t":"2026-10-19T18:15:00Z","v":2337,"vw":37.3415},{"c":37.46,"h":37.46,"l":37.26,"n":271,"o":37.265,"t":"2026-10-19T18:30:00Z","v":4832,"vw":37.341895},{"c":37.425,"h":37.555,"l":37.42,"n":149,"o":37.52,"t":"2026-10-19T18:45:00Z","v":6045,"vw":37.466482},{"c":37.25,"h":37.435,"l":37.24,"n":141,"o":37.435,"t":"2026-10-19T19:00:00Z","v":3475,"vw":37.347673},{"c":37.16,"h":37.305,"l":37.16,"n":131,"o":37.245,"t":"2026-10-19T19:15:00Z","v":5366,"vw":37.234079},{"c":37.0975,"h":37.21,"l":37.0975,"n":202,"o":37.15,"t":"2026-10-19T19:30:00Z","v":3960,"vw":37.149808},{"c":37.07,"h":37.18,"l":36.995,"n":975,"o":37.18,"t":"2026-10-19T19:45:00Z","v":30554,"vw":37.08672},{"c":37.07,"h":37.07,"l":37.07,"n":11,"o":37.07,"t":"2026-10-19T20:00:00Z","v":32648,"vw":37.07},{"c":36.77,"h":37.225,"l":36.41,"n":26,"o":36.72,"t":"2026-10-20T13:30:00Z","v":2438,"vw":36.728957},{"c":36.68,"h":36.68,"l":36.68,"n":5,"o":36.68,"t":"2026-10-20T13:45:00Z","v":161,"vw":36.68},{"c":36.9999,"h":36.9999,"l":36.63,"n":54,"o":36.92,"t":"2026-10-20T14:00:00Z","v":1306,"vw":36.863204},{"c":37.755,"h":37.755,"l":36.85,"n":118,"o":36.9,"t":"2026-10-20T14:15:00Z","v":6599,"vw":37.230852},{"c":37.405,"h":37.57,"l":37.19,"n":44,"o":37.57,"t":"2026-10-20T14:30:00Z","v":1353,"vw":37.367775},{"c":37.39,"h":37.52,"l":37.365,"n":101,"o":37.365,"t":"2026-10-20T14:45:00Z","v":3518,"vw":37.422193},{"c":36.855,"h":37.37,"l":36.855,"n":169,"o":37.345,"t":"2026-10-20T15:00:00Z","v":3393,"vw":37.13119},{"c":36.96,"h":37.04,"l":36.86,"n":129,"o":36.86,"t":"2026-10-20T15:15:00Z","v":2363,"vw":36.975445},{"c":36.83,"h":36.975,"l":36.81,"n":92,"o":36.94,"t":"2026-10-20T15:30:00Z","v":1913,"vw":36.930637},{"c":37.12,"h":37.24,"l":36.88,"n":56,"o":36.88,"t":"2026-10-20T15:45:00Z","v":2170,"vw":37.0394},{"c":36.96,"h":37.05,"l":36.95,"n":77,"o":37.05,"t":"2026-10-20T16:00:00Z","v":2436,"vw":36.985033},{"c":36.95,"h":36.98,"l":36.855,"n":103,"o":36.98,"t":"2026-10-20T16:15:00Z","v":2920,"vw":36.923636},{"c":37.075,"h":37.11,"l":37.03,"n":86,"o":37.03,"t":"2026-10-20T16:30:00Z","v":2721,"vw":37.055541},{"c":36.97,"h":37,"l":36.97,"n":11,"o":37,"t":"2026-10-20T16:45:00Z","v":322,"vw":36.985},{"c":37.085,"h":37.09,"l":36.885,"n":71,"o":36.9,"t":"2026-10-20T17:00:00Z","v":3112,"vw":36.991999},{"c":37.04,"h":37.34,"l":37.04,"n":97,"o":37.16,"t":"2026-10-20T17:15:00Z","v":4800,"vw":37.223363},{"c":37.29,"h":37.31,"l":37.29,"n":16,"o":37.3097,"t":"2026-10-20T17:30:00Z","v":738,"vw":37.306535},{"c":37.315,"h":37.35,"l":37.255,"n":74,"o":37.33,"t":"2026-10-20T17:45:00Z","v":3057,"vw":37.32},{"c":37.145,"h":37.33,"l":37.045,"n":154,"o":37.32,"t":"2026-10-20T18:00:00Z","v":9593,"vw":37.12543},{"c":37.055,"h":37.09,"l":36.96,"n":137,"o":37.09,"t":"2026-10-20T18:15:00Z","v":5323,"vw":37.04113},{"c":37.01,"h":37.095,"l":37.01,"n":29,"o":37.095,"t":"2026-10-20T18:30:00Z","v":713,"vw":37.040058},{"c":37.09,"h":37.09,"l":37,"n":41,"o":37.05,"t":"2026-10-20T18:45:00Z","v":1416,"vw":37.037611},{"c":37.3,"h":37.3,"l":37.06,"n":258,"o":37.06,"t":"2026-10-20T19:00:00Z","v":10248,"vw":37.212291},{"c":37.095,"h":37.225,"l":37.06,"n":195,"o":37.21,"t":"2026-10-20T19:15:00Z","v":9279,"vw":37.160232},{"c":36.93,"h":37.07,"l":36.92,"n":242,"o":36.97,"t":"2026-10-20T19:30:00Z","v":8245,"vw":36.980158},{"c":36.99,"h":37.02,"l":36.79,"n":1066,"o":36.845,"t":"2026-10-20T19:45:00Z","v":45334,"vw":36.919318},{"c":36.96,"h":36.96,"l":36.96,"n":12,"o":36.96,"t":"2026-10-20T20:00:00Z","v":22938,"vw":36.96},{"c":37.28,"h":37.28,"l":36.71,"n":64,"o":37.13,"t":"2026-10-21T13:30:00Z","v":3865,"vw":37.083196},{"c":37.22,"h":37.22,"l":36.745,"n":87,"o":37.13,"t":"2026-10-21T14:00:00Z","v":3056,"vw":37.022768},{"c":37.45,"h":37.53,"l":37.2,"n":54,"o":37.23,"t":"2026-10-21T14:15:00Z","v":2607,"vw":37.305486},{"c":37.95,"h":37.95,"l":37.3,"n":330,"o":37.3,"t":"2026-10-21T14:30:00Z","v":20700,"vw":37.573769},{"c":38.15,"h":38.19,"l":37.795,"n":158,"o":37.795,"t":"2026-10-21T14:45:00Z","v":11230,"vw":37.981631},{"c":38.12,"h":38.12,"l":38.12,"n":9,"o":38.12,"t":"2026-10-21T15:00:00Z","v":266,"vw":38.12},{"c":38.24,"h":38.24,"l":38.24,"n":13,"o":38.24,"t":"2026-10-21T15:15:00Z","v":227,"vw":38.24},{"c":38.155,"h":38.4616,"l":38.06,"n":116,"o":38.24,"t":"2026-10-21T15:30:00Z","v":5838,"vw":38.17697},{"c":38.3,"h":38.38,"l":38.1,"n":92,"o":38.1,"t":"2026-10-21T15:45:00Z","v":2497,"vw":38.205114},{"c":38.23,"h":38.4845,"l":38.19,"n":107,"o":38.43,"t":"2026-10-21T16:00:00Z","v":4288,"vw":38.378543},{"c":38.35,"h":38.35,"l":38.34,"n":40,"o":38.34,"t":"2026-10-21T16:15:00Z","v":1161,"vw":38.344717},{"c":38.64,"h":38.64,"l":38.31,"n":210,"o":38.4045,"t":"2026-10-21T16:30:00Z","v":10540,"vw":38.464852},{"c":38.57,"h":38.57,"l":38.47,"n":68,"o":38.57,"t":"2026-10-21T16:45:00Z","v":1150,"vw":38.547},{"c":38.9775,"h":39.2,"l":38.565,"n":234,"o":38.565,"t":"2026-10-21T17:00:00Z","v":10670,"vw":38.826094},{"c":39,"h":39,"l":38.6601,"n":102,"o":38.84,"t":"2026-10-21T17:15:00Z","v":4645,"vw":38.857459},{"c":39.225,"h":39.25,"l":38.89,"n":87,"o":38.89,"t":"2026-10-21T17:30:00Z","v":7401,"vw":39.02968},{"c":39.13,"h":39.27,"l":39.01,"n":122,"o":39.025,"t":"2026-10-21T17:45:00Z","v":5392,"vw":39.131805},{"c":39.26,"h":39.31,"l":39.005,"n":109,"o":39.01,"t":"2026-10-21T18:00:00Z","v":4068,"vw":39.14775},{"c":39.66,"h":39.69,"l":39.42,"n":358,"o":39.45,"t":"2026-10-21T18:15:00Z","v":13493,"vw":39.53972},{"c":39.59,"h":39.68,"l":39.49,"n":141,"o":39.68,"t":"2026-10-21T18:30:00Z","v":7986,"vw":39.514856},{"c":39.12,"h":39.59,"l":39.12,"n":199,"o":39.475,"t":"2026-10-21T18:45:00Z","v":5602,"vw":39.285972},{"c":39.26,"h":39.28,"l":39.04,"n":168,"o":39.0425,"t":"2026-10-21T19:00:00Z","v":4533,"vw":39.136406},{"c":39.025,"h":39.31,"l":38.94,"n":263,"o":39.29,"t":"2026-10-21T19:15:00Z","v":11787,"vw":39.204383},{"c":39.13,"h":39.26,"l":39.01,"n":219,"o":39.02,"t":"2026-10-21T19:30:00Z","v":7918,"vw":39.121833},{"c":39.15,"h":39.275,"l":38.93,"n":978,"o":39.2,"t":"2026-10-21T19:45:00Z","v":52260,"vw":39.15767},{"c":39.11,"h":39.11,"l":39.11,"n":14,"o":39.11,"t":"2026-10-21T20:00:00Z","v":24158,"vw":39.11},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-21T22:15:00Z","v":500,"vw":39.25},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-21T22:45:00Z","v":125,"vw":39.75},{"c":39.75,"h":39.805,"l":38.47,"n":71,"o":38.5,"t":"2026-10-22T13:30:00Z","v":19194,"vw":38.704154},{"c":39.75,"h":39.75,"l":39.26,"n":65,"o":39.26,"t":"2026-10-22T13:45:00Z","v":4534,"vw":39.597851},{"c":40.35,"h":40.37,"l":39.69,"n":282,"o":39.99,"t":"2026-10-22T14:00:00Z","v":25309,"vw":39.920021},{"c":39.925,"h":40.41,"l":39.86,"n":223,"o":40.17,"t":"2026-10-22T14:15:00Z","v":8441,"vw":40.081387},{"c":40.15,"h":40.155,"l":40.025,"n":211,"o":40.0875,"t":"2026-10-22T14:30:00Z","v":4765,"vw":40.097463},{"c":40.07,"h":40.11,"l":39.88,"n":108,"o":40.11,"t":"2026-10-22T14:45:00Z","v":3117,"vw":40.024529},{"c":40.38,"h":40.38,"l":40.0701,"n":138,"o":40.17,"t":"2026-10-22T15:00:00Z","v":6172,"vw":40.213626},{"c":40.71,"h":40.78,"l":40.41,"n":164,"o":40.41,"t":"2026-10-22T15:15:00Z","v":4461,"vw":40.579189},{"c":40.83,"h":40.83,"l":40.73,"n":46,"o":40.77,"t":"2026-10-22T15:30:00Z","v":1656,"vw":40.777425},{"c":40.905,"h":40.91,"l":40.745,"n":152,"o":40.78,"t":"2026-10-22T15:45:00Z","v":5395,"vw":40.799626},{"c":40.97,"h":41.05,"l":40.935,"n":58,"o":40.975,"t":"2026-10-22T16:00:00Z","v":4829,"vw":40.974578},{"c":40.96,"h":41.08,"l":40.96,"n":127,"o":40.97,"t":"2026-10-22T16:15:00Z","v":6088,"vw":41.020355},{"c":40.77,"h":40.85,"l":40.755,"n":85,"o":40.83,"t":"2026-10-22T16:30:00Z","v":4658,"vw":40.804398},{"c":40.66,"h":40.78,"l":40.66,"n":34,"o":40.76,"t":"2026-10-22T16:45:00Z","v":1282,"vw":40.744596},{"c":40.675,"h":40.7,"l":40.54,"n":82,"o":40.655,"t":"2026-10-22T17:00:00Z","v":4034,"vw":40.63731},{"c":40.6,"h":40.73,"l":40.6,"n":83,"o":40.72,"t":"2026-10-22T17:15:00Z","v":3942,"vw":40.665947},{"c":40.55,"h":40.65,"l":40.485,"n":75,"o":40.59,"t":"2026-10-22T17:30:00Z","v":5099,"vw":40.570165},{"c":40.4675,"h":40.59,"l":40.445,"n":54,"o":40.545,"t":"2026-10-22T17:45:00Z","v":1403,"vw":40.506454},{"c":40.44,"h":40.51,"l":40.43,"n":147,"o":40.45,"t":"2026-10-22T18:00:00Z","v":6565,"vw":40.460384},{"c":40.69,"h":40.69,"l":40.435,"n":144,"o":40.52,"t":"2026-10-22T18:15:00Z","v":2950,"vw":40.55711},{"c":40.53,"h":40.62,"l":40.53,"n":33,"o":40.59,"t":"2026-10-22T18:30:00Z","v":1785,"vw":40.563567},{"c":40.42,"h":40.66,"l":40.42,"n":109,"o":40.53,"t":"2026-10-22T18:45:00Z","v":2511,"vw":40.522457},{"c":40.51,"h":40.51,"l":40.36,"n":352,"o":40.485,"t":"2026-10-22T19:00:00Z","v":12935,"vw":40.441624},{"c":40.46,"h":40.56,"l":40.3101,"n":297,"o":40.46,"t":"2026-10-22T19:15:00Z","v":5699,"vw":40.423066},{"c":40.57,"h":40.66,"l":40.39,"n":382,"o":40.53,"t":"2026-10-22T19:30:00Z","v":14262,"vw":40.556669},{"c":40.41,"h":40.63,"l":40.14,"n":1471,"o":40.51,"t":"2026-10-22T19:45:00Z","v":89881,"vw":40.385794},{"c":40.3,"h":40.3,"l":40.3,"n":18,"o":40.3,"t":"2026-10-22T20:00:00Z","v":43533,"vw":40.3},{"c":39.45,"h":41.5,"l":39.34,"n":66,"o":39.66,"t":"2026-10-23T13:30:00Z","v":2884,"vw":39.737367},{"c":39.4,"h":39.4,"l":39.23,"n":13,"o":39.24,"t":"2026-10-23T13:45:00Z","v":793,"vw":39.274},{"c":39.17,"h":39.5,"l":39.17,"n":64,"o":39.23,"t":"2026-10-23T14:00:00Z","v":3029,"vw":39.338727},{"c":38.68,"h":39.11,"l":38.66,"n":181,"o":39.07,"t":"2026-10-23T14:15:00Z","v":10485,"vw":38.849366},{"c":39.36,"h":39.36,"l":38.77,"n":87,"o":38.85,"t":"2026-10-23T14:30:00Z","v":4383,"vw":39.028792},{"c":39.59,"h":39.59,"l":39.46,"n":28,"o":39.55,"t":"2026-10-23T14:45:00Z","v":1427,"vw":39.549},{"c":39.365,"h":39.365,"l":39.365,"n":6,"o":39.365,"t":"2026-10-23T15:15:00Z","v":373,"vw":39.365},{"c":39.23,"h":39.5,"l":39.22,"n":70,"o":39.38,"t":"2026-10-23T15:30:00Z","v":2167,"vw":39.343},{"c":39.225,"h":39.28,"l":39.225,"n":25,"o":39.28,"t":"2026-10-23T15:45:00Z","v":320,"vw":39.25875},{"c":39.3425,"h":39.35,"l":39.26,"n":142,"o":39.29,"t":"2026-10-23T16:00:00Z","v":7693,"vw":39.307605},{"c":39.54,"h":39.63,"l":39.27,"n":316,"o":39.31,"t":"2026-10-23T16:15:00Z","v":18620,"vw":39.381832},{"c":39.72,"h":39.72,"l":39.55,"n":50,"o":39.55,"t":"2026-10-23T16:30:00Z","v":2017,"vw":39.604835},{"c":39.56,"h":39.71,"l":39.48,"n":92,"o":39.7,"t":"2026-10-23T16:45:00Z","v":3885,"vw":39.612936},{"c":39.66,"h":39.66,"l":39.57,"n":21,"o":39.57,"t":"2026-10-23T17:00:00Z","v":624,"vw":39.62},{"c":39.72,"h":39.75,"l":39.61,"n":77,"o":39.69,"t":"2026-10-23T17:15:00Z","v":3390,"vw":39.656428},{"c":39.71,"h":39.73,"l":39.71,"n":70,"o":39.73,"t":"2026-10-23T17:30:00Z","v":906,"vw":39.72},{"c":39.72,"h":39.75,"l":39.63,"n":170,"o":39.65,"t":"2026-10-23T17:45:00Z","v":4378,"vw":39.669267},{"c":39.76,"h":39.77,"l":39.535,"n":91,"o":39.77,"t":"2026-10-23T18:00:00Z","v":5372,"vw":39.668939},{"c":39.76,"h":39.76,"l":39.585,"n":66,"o":39.615,"t":"2026-10-23T18:15:00Z","v":3336,"vw":39.655611},{"c":39.385,"h":39.71,"l":39.385,"n":132,"o":39.7,"t":"2026-10-23T18:30:00Z","v":5800,"vw":39.591361},{"c":39.43,"h":39.47,"l":39.42,"n":28,"o":39.47,"t":"2026-10-23T18:45:00Z","v":686,"vw":39.4475},{"c":39.3,"h":39.425,"l":39.3,"n":50,"o":39.35,"t":"2026-10-23T19:00:00Z","v":1807,"vw":39.380208},{"c":39.225,"h":39.31,"l":39.21,"n":100,"o":39.31,"t":"2026-10-23T19:15:00Z","v":3337,"vw":39.242624},{"c":39.01,"h":39.15,"l":38.95,"n":379,"o":39.15,"t":"2026-10-23T19:30:00Z","v":19196,"vw":39.061598},{"c":38.99,"h":39.09,"l":38.8075,"n":878,"o":39.09,"t":"2026-10-23T19:45:00Z","v":34732,"vw":38.962169},{"c":38.99,"h":38.99,"l":38.99,"n":12,"o":38.99,"t":"2026-10-23T20:00:00Z","v":32438,"vw":38.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":66.48409067925269,"iv":1.5412451609609867,"gamma":0.014140359047108116,"theta":-0.07031470448404507,"vega":0.024996753566656222,"rho":0.0035624713439176975,"breakevenPct":73.272866579258},{"delta":0.2,"premium":1.0072422148799773,"strike":50.48281432533183,"iv":0.9495875708636632,"gamma":0.027642765861166898,"theta":-0.052390358858314875,"vega":0.030012912474332888,"rho":0.005039817507506298,"breakevenPct":32.05964744860683},{"delta":0.25,"premium":1.1736391900646257,"strike":47.106013498922906,"iv":0.8286571669732543,"gamma":0.0361353195142,"theta":-0.051301238003202736,"vega":0.03378622323503351,"rho":0.006359134390362487,"breakevenPct":23.82573144136324},{"delta":0.3,"premium":1.3726907152611338,"strike":44.6174172880993,"iv":0.7470996702930779,"gamma":0.04321625812292321,"theta":-0.051103066219560546,"vega":0.036855733136765496,"rho":0.007661955225990698,"breakevenPct":17.953598367172155},{"delta":0.35,"premium":1.6153094333858202,"strike":43.34047666639042,"iv":0.7134714428890188,"gamma":0.04788543452698205,"theta":-0.050991598791584734,"vega":0.03836133791089008,"rho":0.008947615001783002,"breakevenPct":15.300810720123712},{"delta":0.4,"premium":1.857928151510507,"strike":42.06353604468154,"iv":0.6798432154849595,"gamma":0.052554610931040906,"theta":-0.050880131363608916,"vega":0.039866942685014665,"rho":0.010233274777575307,"breakevenPct":12.648023073075265},{"delta":0.45,"premium":2.100546869635193,"strike":40.78659542297267,"iv":0.6462149880809004,"gamma":0.05722378733509975,"theta":-0.050768663935633104,"vega":0.04137254745913925,"rho":0.011518934553367608,"breakevenPct":9.995235426026822},{"delta":0.5,"premium":2.4725878833208674,"strike":39.64098728496634,"iv":0.6317540014958862,"gamma":0.05881473448017951,"theta":-0.050448691099476445,"vega":0.04168967838444278,"rho":0.012708576509467055,"breakevenPct":8.011221257469115},{"delta":0.55,"premium":3.052243829468961,"strike":38.70605833956619,"iv":0.6480404637247569,"gamma":0.05546768885564697,"theta":-0.04979424083769633,"vega":0.04010029917726252,"rho":0.013744189879809212,"breakevenPct":7.100031210656966},{"delta":0.6,"premium":3.631899775617053,"strike":37.771129394166046,"iv":0.6643269259536275,"gamma":0.05212064323111444,"theta":-0.049139790575916234,"vega":0.03851091997008227,"rho":0.014779803250151366,"breakevenPct":6.188841163844819},{"delta":0.65,"premium":4.211555721765146,"strike":36.836200448765894,"iv":0.6806133881824982,"gamma":0.0487735976065819,"theta":-0.04848534031413613,"vega":0.036921540762902015,"rho":0.015815416620493523,"breakevenPct":5.27765111703267},{"delta":0.7,"premium":4.791211667913238,"strike":35.90127150336575,"iv":0.6968998504113687,"gamma":0.04542655198204937,"theta":-0.04783089005235602,"vega":0.03533216155572176,"rho":0.016851029990835677,"breakevenPct":4.366461070220524},{"delta":0.75,"premium":5.405483870967743,"strike":34.935483870967744,"iv":0.714905806451613,"gamma":0.04191612903225806,"theta":-0.04705677419354838,"vega":0.03362451612903225,"rho":0.017861354959473486,"breakevenPct":3.4649082891394793},{"delta":0.8,"premium":6.946702508960575,"strike":33.143369175627235,"iv":0.7789559856630826,"gamma":0.03403082437275985,"theta":-0.04307827956989247,"vega":0.028749964157706087,"rho":0.01819451272691708,"breakevenPct":2.821420068191361},{"delta":0.85,"premium":8.487921146953404,"strike":31.35125448028674,"iv":0.8430061648745519,"gamma":0.026145519713261654,"theta":-0.03909978494623656,"vega":0.02387541218637993,"rho":0.018527670494360677,"breakevenPct":2.177931847243244},{"delta":0.9,"premium":10.270515695067264,"strike":29.31053811659193,"iv":0.8894108744394619,"gamma":0.018228139013452917,"theta":-0.0327767937219731,"vega":0.018214349775784754,"rho":0.01868389264806553,"breakevenPct":1.5159112892002808}],"put":[{"delta":0.15,"premium":1.0981553392593457,"strike":29.63106785186914,"iv":1.146343646776137,"gamma":0.01920243262269837,"theta":-0.05064625607675333,"vega":0.02496514801455118,"rho":-0.005341317455549337,"breakevenPct":26.819921742472957},{"delta":0.2,"premium":1.2408063791488828,"strike":32.16625198690589,"iv":0.9564131646582034,"gamma":0.02866359113376974,"theta":-0.04845255873374713,"vega":0.02947913745081529,"rho":-0.006965328517127719,"breakevenPct":20.683648095006397},{"delta":0.25,"premium":1.3918883187414801,"strike":34.49058951909969,"iv":0.7908585317336114,"gamma":0.038097799730739956,"theta":-0.04660127299724086,"vega":0.033881625279793014,"rho":-0.008595642876318046,"breakevenPct":15.109768657711685},{"delta":0.3,"premium":1.6632034384128092,"strike":35.74438574504003,"iv":0.731160313227009,"gamma":0.04355009312891891,"theta":-0.04589844825726357,"vega":0.0359412603947466,"rho":-0.010293529187550977,"breakevenPct":12.58994022409023},{"delta":0.35,"premium":1.9682653921733806,"strike":36.69770435054181,"iv":0.7011736839198833,"gamma":0.047884749686060726,"theta":-0.04551797149712388,"vega":0.03734330779735713,"rho":-0.012010381473510476,"breakevenPct":10.927317367611096},{"delta":0.4,"premium":2.2733273459339522,"strike":37.6510229560436,"iv":0.6711870546127576,"gamma":0.05221940624320255,"theta":-0.045137494736984196,"vega":0.03874535519996766,"rho":-0.013727233759469977,"breakevenPct":9.26469451113196},{"delta":0.45,"premium":2.578389299694524,"strike":38.60434156154538,"iv":0.641200425305632,"gamma":0.056554062800344376,"theta":-0.044757017976844504,"vega":0.04014740260257819,"rho":-0.015444086045429475,"breakevenPct":7.602071654652828},{"delta":0.5,"premium":2.883451253455095,"strike":39.557660167047175,"iv":0.6112137959985063,"gamma":0.06088871935748619,"theta":-0.04437654121670482,"vega":0.04154945000518871,"rho":-0.017160938331388972,"breakevenPct":5.939448798173696},{"delta":0.55,"premium":3.408083596214512,"strike":40.52839116719243,"iv":0.5987900630914827,"gamma":0.061114037854889586,"theta":-0.042900157728706624,"vega":0.0410903785488959,"rho":-0.01902719591050624,"breakevenPct":4.7953127187024425},{"delta":0.6,"premium":4.122791798107255,"strike":41.51419558359621,"iv":0.6015700315457414,"gamma":0.05778201892744479,"theta":-0.040475078864353316,"vega":0.039020189274447954,"rho":-0.021022789415043663,"breakevenPct":4.100015938730551},{"delta":0.65,"premium":4.8375,"strike":42.5,"iv":0.60435,"gamma":0.05445,"theta":-0.03805,"vega":0.03695,"rho":-0.02301838291958109,"breakevenPct":3.4047191587586574},{"delta":0.7,"premium":5.552208201892744,"strike":43.48580441640378,"iv":0.6071299684542587,"gamma":0.05111798107255521,"theta":-0.03562492113564669,"vega":0.03487981072555205,"rho":-0.025013976424118508,"breakevenPct":2.7094223787867655},{"delta":0.75,"premium":6.266916403785489,"strike":44.47160883280757,"iv":0.6099099369085174,"gamma":0.04778596214511041,"theta":-0.03319984227129338,"vega":0.0328096214511041,"rho":-0.027009569928655934,"breakevenPct":2.014125598814872},{"delta":0.8,"premium":7.547619047619048,"strike":45.98639455782313,"iv":0.6236510204081633,"gamma":0.04197551020408163,"theta":-0.029394557823129247,"vega":0.0292734693877551,"rho":-0.02943182720015338,"breakevenPct":1.4137586298946387},{"delta":0.85,"premium":9.482142857142856,"strike":48.11224489795918,"iv":0.6500540816326531,"gamma":0.03330204081632654,"theta":-0.023994897959183675,"vega":0.02404387755102041,"rho":-0.03234695468520809,"breakevenPct":0.9230519599478757},{"delta":0.9,"premium":11.686075949367092,"strike":50.50632911392405,"iv":0.6782797468354431,"gamma":0.02438481012658227,"theta":-0.018156962025316446,"vega":0.018549367088607587,"rho":-0.035467421394094104,"breakevenPct":0.44055437778594037}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":66.48409067925269,"iv":1.5412451609609867,"gamma":0.014140359047108116,"theta":-0.07031470448404507,"vega":0.024996753566656222,"rho":0.0035624713439176975,"breakevenPct":73.272866579258},{"delta":0.2,"premium":1.0072422148799773,"strike":50.48281432533183,"iv":0.9495875708636632,"gamma":0.027642765861166898,"theta":-0.052390358858314875,"vega":0.030012912474332888,"rho":0.005039817507506298,"breakevenPct":32.05964744860683},{"delta":0.25,"premium":1.1736391900646257,"strike":47.106013498922906,"iv":0.8286571669732543,"gamma":0.0361353195142,"theta":-0.051301238003202736,"vega":0.03378622323503351,"rho":0.006359134390362487,"breakevenPct":23.82573144136324},{"delta":0.3,"premium":1.3726907152611338,"strike":44.6174172880993,"iv":0.7470996702930779,"gamma":0.04321625812292321,"theta":-0.051103066219560546,"vega":0.036855733136765496,"rho":0.007661955225990698,"breakevenPct":17.953598367172155},{"delta":0.35,"premium":1.6153094333858202,"strike":43.34047666639042,"iv":0.7134714428890188,"gamma":0.04788543452698205,"theta":-0.050991598791584734,"vega":0.03836133791089008,"rho":0.008947615001783002,"breakevenPct":15.300810720123712},{"delta":0.4,"premium":1.857928151510507,"strike":42.06353604468154,"iv":0.6798432154849595,"gamma":0.052554610931040906,"theta":-0.050880131363608916,"vega":0.039866942685014665,"rho":0.010233274777575307,"breakevenPct":12.648023073075265},{"delta":0.45,"premium":2.100546869635193,"strike":40.78659542297267,"iv":0.6462149880809004,"gamma":0.05722378733509975,"theta":-0.050768663935633104,"vega":0.04137254745913925,"rho":0.011518934553367608,"breakevenPct":9.995235426026822},{"delta":0.5,"premium":2.4725878833208674,"strike":39.64098728496634,"iv":0.6317540014958862,"gamma":0.05881473448017951,"theta":-0.050448691099476445,"vega":0.04168967838444278,"rho":0.012708576509467055,"breakevenPct":8.011221257469115},{"delta":0.55,"premium":3.052243829468961,"strike":38.70605833956619,"iv":0.6480404637247569,"gamma":0.05546768885564697,"theta":-0.04979424083769633,"vega":0.04010029917726252,"rho":0.013744189879809212,"breakevenPct":7.100031210656966},{"delta":0.6,"premium":3.631899775617053,"strike":37.771129394166046,"iv":0.6643269259536275,"gamma":0.05212064323111444,"theta":-0.049139790575916234,"vega":0.03851091997008227,"rho":0.014779803250151366,"breakevenPct":6.188841163844819},{"delta":0.65,"premium":4.211555721765146,"strike":36.836200448765894,"iv":0.6806133881824982,"gamma":0.0487735976065819,"theta":-0.04848534031413613,"vega":0.036921540762902015,"rho":0.015815416620493523,"breakevenPct":5.27765111703267},{"delta":0.7,"premium":4.791211667913238,"strike":35.90127150336575,"iv":0.6968998504113687,"gamma":0.04542655198204937,"theta":-0.04783089005235602,"vega":0.03533216155572176,"rho":0.016851029990835677,"breakevenPct":4.366461070220524},{"delta":0.75,"premium":5.405483870967743,"strike":34.935483870967744,"iv":0.714905806451613,"gamma":0.04191612903225806,"theta":-0.04705677419354838,"vega":0.03362451612903225,"rho":0.017861354959473486,"breakevenPct":3.4649082891394793},{"delta":0.8,"premium":6.946702508960575,"strike":33.143369175627235,"iv":0.7789559856630826,"gamma":0.03403082437275985,"theta":-0.04307827956989247,"vega":0.028749964157706087,"rho":0.01819451272691708,"breakevenPct":2.821420068191361},{"delta":0.85,"premium":8.487921146953404,"strike":31.35125448028674,"iv":0.8430061648745519,"gamma":0.026145519713261654,"theta":-0.03909978494623656,"vega":0.02387541218637993,"rho":0.018527670494360677,"breakevenPct":2.177931847243244},{"delta":0.9,"premium":10.270515695067264,"strike":29.31053811659193,"iv":0.8894108744394619,"gamma":0.018228139013452917,"theta":-0.0327767937219731,"vega":0.018214349775784754,"rho":0.01868389264806553,"breakevenPct":1.5159112892002808}],"put":[{"delta":0.15,"premium":1.0981553392593457,"strike":29.63106785186914,"iv":1.146343646776137,"gamma":0.01920243262269837,"theta":-0.05064625607675333,"vega":0.02496514801455118,"rho":-0.005341317455549337,"breakevenPct":26.819921742472957},{"delta":0.2,"premium":1.2408063791488828,"strike":32.16625198690589,"iv":0.9564131646582034,"gamma":0.02866359113376974,"theta":-0.04845255873374713,"vega":0.02947913745081529,"rho":-0.006965328517127719,"breakevenPct":20.683648095006397},{"delta":0.25,"premium":1.3918883187414801,"strike":34.49058951909969,"iv":0.7908585317336114,"gamma":0.038097799730739956,"theta":-0.04660127299724086,"vega":0.033881625279793014,"rho":-0.008595642876318046,"breakevenPct":15.109768657711685},{"delta":0.3,"premium":1.6632034384128092,"strike":35.74438574504003,"iv":0.731160313227009,"gamma":0.04355009312891891,"theta":-0.04589844825726357,"vega":0.0359412603947466,"rho":-0.010293529187550977,"breakevenPct":12.58994022409023},{"delta":0.35,"premium":1.9682653921733806,"strike":36.69770435054181,"iv":0.7011736839198833,"gamma":0.047884749686060726,"theta":-0.04551797149712388,"vega":0.03734330779735713,"rho":-0.012010381473510476,"breakevenPct":10.927317367611096},{"delta":0.4,"premium":2.2733273459339522,"strike":37.6510229560436,"iv":0.6711870546127576,"gamma":0.05221940624320255,"theta":-0.045137494736984196,"vega":0.03874535519996766,"rho":-0.013727233759469977,"breakevenPct":9.26469451113196},{"delta":0.45,"premium":2.578389299694524,"strike":38.60434156154538,"iv":0.641200425305632,"gamma":0.056554062800344376,"theta":-0.044757017976844504,"vega":0.04014740260257819,"rho":-0.015444086045429475,"breakevenPct":7.602071654652828},{"delta":0.5,"premium":2.883451253455095,"strike":39.557660167047175,"iv":0.6112137959985063,"gamma":0.06088871935748619,"theta":-0.04437654121670482,"vega":0.04154945000518871,"rho":-0.017160938331388972,"breakevenPct":5.939448798173696},{"delta":0.55,"premium":3.408083596214512,"strike":40.52839116719243,"iv":0.5987900630914827,"gamma":0.061114037854889586,"theta":-0.042900157728706624,"vega":0.0410903785488959,"rho":-0.01902719591050624,"breakevenPct":4.7953127187024425},{"delta":0.6,"premium":4.122791798107255,"strike":41.51419558359621,"iv":0.6015700315457414,"gamma":0.05778201892744479,"theta":-0.040475078864353316,"vega":0.039020189274447954,"rho":-0.021022789415043663,"breakevenPct":4.100015938730551},{"delta":0.65,"premium":4.8375,"strike":42.5,"iv":0.60435,"gamma":0.05445,"theta":-0.03805,"vega":0.03695,"rho":-0.02301838291958109,"breakevenPct":3.4047191587586574},{"delta":0.7,"premium":5.552208201892744,"strike":43.48580441640378,"iv":0.6071299684542587,"gamma":0.05111798107255521,"theta":-0.03562492113564669,"vega":0.03487981072555205,"rho":-0.025013976424118508,"breakevenPct":2.7094223787867655},{"delta":0.75,"premium":6.266916403785489,"strike":44.47160883280757,"iv":0.6099099369085174,"gamma":0.04778596214511041,"theta":-0.03319984227129338,"vega":0.0328096214511041,"rho":-0.027009569928655934,"breakevenPct":2.014125598814872},{"delta":0.8,"premium":7.547619047619048,"strike":45.98639455782313,"iv":0.6236510204081633,"gamma":0.04197551020408163,"theta":-0.029394557823129247,"vega":0.0292734693877551,"rho":-0.02943182720015338,"breakevenPct":1.4137586298946387},{"delta":0.85,"premium":9.482142857142856,"strike":48.11224489795918,"iv":0.6500540816326531,"gamma":0.03330204081632654,"theta":-0.023994897959183675,"vega":0.02404387755102041,"rho":-0.03234695468520809,"breakevenPct":0.9230519599478757},{"delta":0.9,"premium":11.686075949367092,"strike":50.50632911392405,"iv":0.6782797468354431,"gamma":0.02438481012658227,"theta":-0.018156962025316446,"vega":0.018549367088607587,"rho":-0.035467421394094104,"breakevenPct":0.44055437778594037}]}},"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"}}