{"symbol":"ASMG","url":"https://intraalpha.com/companies/ASMG","capturedAt":"2026-10-23T04:43:09.074Z","state":"ready","quote":{"symbol":"ASMG","last_price":35.9,"prev_close":41.9509,"regular_close":36.0594,"change":-6.0509,"change_pct":-14.4238,"regular_change":-5.8915,"regular_change_pct":-14.0438,"extended_change":-0.1594,"extended_change_pct":-0.442,"bid":35,"ask":42,"bid_size":200,"ask_size":200,"volume":50297,"vwap":37.54383,"open":39.43,"high":39.6392,"low":35.97,"close":36.0594,"trade_count":1260,"last_trade_at":"2026-10-22T23:38:33.22405572Z","last_quote_at":"2026-10-22T23:59:59.799887345Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":34800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0509,"inception_date":"2025-01-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:08.693108+00:00"},"optionObservedAt":"2026-10-22T19:49:55.296Z","bars":[{"c":42,"h":42,"l":41.22,"n":17,"o":41.22,"t":"2026-10-16T08:00:00Z","v":440,"vw":41.741436},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-10-16T11:30:00Z","v":100,"vw":41.41},{"c":41.34,"h":41.34,"l":41.34,"n":3,"o":41.34,"t":"2026-10-16T12:40:00Z","v":246,"vw":41.34},{"c":41.77,"h":41.85,"l":41,"n":24,"o":41.5,"t":"2026-10-16T13:30:00Z","v":874,"vw":41.580181},{"c":41.925,"h":41.925,"l":41.42,"n":5,"o":41.42,"t":"2026-10-16T13:35:00Z","v":581,"vw":41.601522},{"c":41.84,"h":41.84,"l":41.84,"n":2,"o":41.84,"t":"2026-10-16T13:40:00Z","v":105,"vw":41.84},{"c":42.04,"h":42.3,"l":42.0373,"n":5,"o":42.3,"t":"2026-10-16T13:45:00Z","v":547,"vw":42.190965},{"c":41.86,"h":41.9082,"l":41.8595,"n":8,"o":41.9082,"t":"2026-10-16T13:50:00Z","v":482,"vw":41.871333},{"c":41.815,"h":41.885,"l":41.815,"n":6,"o":41.885,"t":"2026-10-16T13:55:00Z","v":241,"vw":41.853037},{"c":42.01,"h":42.01,"l":41.81,"n":10,"o":41.81,"t":"2026-10-16T14:00:00Z","v":433,"vw":41.943333},{"c":42.125,"h":42.34,"l":42.08,"n":27,"o":42.31,"t":"2026-10-16T14:05:00Z","v":4769,"vw":42.295701},{"c":42.2,"h":42.2,"l":42.005,"n":5,"o":42.005,"t":"2026-10-16T14:10:00Z","v":4321,"vw":42.018605},{"c":42.04,"h":42.04,"l":42.04,"n":3,"o":42.04,"t":"2026-10-16T14:15:00Z","v":228,"vw":42.04},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-16T14:25:00Z","v":100,"vw":42.15},{"c":41.8778,"h":41.8778,"l":41.8778,"n":3,"o":41.8778,"t":"2026-10-16T14:30:00Z","v":730,"vw":41.8778},{"c":41.7612,"h":42.04,"l":41.7612,"n":6,"o":42.04,"t":"2026-10-16T14:50:00Z","v":766,"vw":41.825538},{"c":41.44,"h":41.59,"l":41.4331,"n":11,"o":41.59,"t":"2026-10-16T14:55:00Z","v":1163,"vw":41.458699},{"c":41.35,"h":41.35,"l":41.35,"n":4,"o":41.35,"t":"2026-10-16T15:00:00Z","v":105,"vw":41.35},{"c":40.985,"h":41.11,"l":40.985,"n":12,"o":41.03,"t":"2026-10-16T15:05:00Z","v":982,"vw":41.041414},{"c":41.05,"h":41.05,"l":40.975,"n":8,"o":40.975,"t":"2026-10-16T15:10:00Z","v":545,"vw":41.005},{"c":40.9715,"h":40.9715,"l":40.9715,"n":2,"o":40.9715,"t":"2026-10-16T15:15:00Z","v":105,"vw":40.9715},{"c":40.8431,"h":40.8431,"l":40.8431,"n":3,"o":40.8431,"t":"2026-10-16T15:20:00Z","v":369,"vw":40.8431},{"c":41.09,"h":41.09,"l":41,"n":2,"o":41,"t":"2026-10-16T15:25:00Z","v":290,"vw":41.058966},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-10-16T16:05:00Z","v":200,"vw":41.44},{"c":41.615,"h":41.615,"l":41.615,"n":2,"o":41.615,"t":"2026-10-16T16:15:00Z","v":249,"vw":41.615},{"c":41.5,"h":41.7599,"l":41.5,"n":2,"o":41.7599,"t":"2026-10-16T16:20:00Z","v":300,"vw":41.586633},{"c":41.4501,"h":41.4501,"l":41.4501,"n":3,"o":41.4501,"t":"2026-10-16T16:30:00Z","v":250,"vw":41.4501},{"c":41.48,"h":41.48,"l":41.38,"n":4,"o":41.38,"t":"2026-10-16T16:50:00Z","v":1191,"vw":41.394384},{"c":41.115,"h":41.115,"l":41.115,"n":2,"o":41.115,"t":"2026-10-16T17:05:00Z","v":1550,"vw":41.115},{"c":40.9178,"h":40.9178,"l":40.9178,"n":2,"o":40.9178,"t":"2026-10-16T17:20:00Z","v":1006,"vw":40.9178},{"c":41.195,"h":41.195,"l":41.195,"n":1,"o":41.195,"t":"2026-10-16T17:35:00Z","v":1500,"vw":41.195},{"c":41.5399,"h":41.5399,"l":41.5399,"n":1,"o":41.5399,"t":"2026-10-16T17:40:00Z","v":500,"vw":41.5399},{"c":41.2753,"h":41.2753,"l":41.2511,"n":3,"o":41.2511,"t":"2026-10-16T17:45:00Z","v":634,"vw":41.255908},{"c":40.9,"h":40.9846,"l":40.9,"n":3,"o":40.9846,"t":"2026-10-16T18:00:00Z","v":338,"vw":40.959496},{"c":40.915,"h":40.915,"l":40.915,"n":3,"o":40.915,"t":"2026-10-16T18:05:00Z","v":709,"vw":40.915},{"c":40.915,"h":40.915,"l":40.915,"n":2,"o":40.915,"t":"2026-10-16T18:20:00Z","v":110,"vw":40.915},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-10-16T18:30:00Z","v":200,"vw":40.98},{"c":40.51,"h":40.51,"l":40.51,"n":5,"o":40.51,"t":"2026-10-16T18:55:00Z","v":148,"vw":40.51},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-16T19:05:00Z","v":200,"vw":40.4},{"c":40.71,"h":40.71,"l":40.71,"n":2,"o":40.71,"t":"2026-10-16T19:10:00Z","v":170,"vw":40.71},{"c":40.64,"h":40.64,"l":40.52,"n":26,"o":40.56,"t":"2026-10-16T19:35:00Z","v":7090,"vw":40.528885},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-10-16T19:45:00Z","v":102,"vw":40.52},{"c":40.28,"h":40.73,"l":40.28,"n":19,"o":40.5,"t":"2026-10-16T19:50:00Z","v":3542,"vw":40.455364},{"c":40.41,"h":40.41,"l":40.325,"n":3,"o":40.325,"t":"2026-10-16T19:55:00Z","v":300,"vw":40.353333},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-16T22:15:00Z","v":116,"vw":40.5},{"c":40.22,"h":40.22,"l":40.22,"n":2,"o":40.22,"t":"2026-10-16T23:30:00Z","v":102,"vw":40.22},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T23:35:00Z","v":600,"vw":40},{"c":41.82,"h":41.82,"l":41.82,"n":6,"o":41.82,"t":"2026-10-19T08:00:00Z","v":224,"vw":41.82},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-19T10:55:00Z","v":800,"vw":42.05},{"c":42.27,"h":42.27,"l":42.25,"n":2,"o":42.25,"t":"2026-10-19T11:10:00Z","v":400,"vw":42.26},{"c":42.2323,"h":42.2323,"l":42.2323,"n":1,"o":42.2323,"t":"2026-10-19T11:20:00Z","v":250,"vw":42.2323},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-19T13:00:00Z","v":300,"vw":41.9},{"c":42.3,"h":42.3,"l":42.3,"n":4,"o":42.3,"t":"2026-10-19T13:15:00Z","v":103,"vw":42.3},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-19T13:20:00Z","v":100,"vw":42.3},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-10-19T13:25:00Z","v":441,"vw":42.15},{"c":41.7,"h":41.96,"l":41.7,"n":27,"o":41.9,"t":"2026-10-19T13:30:00Z","v":1249,"vw":41.837262},{"c":41.15,"h":41.15,"l":41.15,"n":8,"o":41.15,"t":"2026-10-19T13:35:00Z","v":198,"vw":41.15},{"c":40.875,"h":40.875,"l":40.875,"n":11,"o":40.875,"t":"2026-10-19T13:40:00Z","v":303,"vw":40.875},{"c":41.7599,"h":41.7599,"l":41.65,"n":2,"o":41.65,"t":"2026-10-19T13:50:00Z","v":520,"vw":41.675362},{"c":41.18,"h":41.18,"l":41.18,"n":5,"o":41.18,"t":"2026-10-19T14:00:00Z","v":760,"vw":41.18},{"c":41.18,"h":41.205,"l":41.18,"n":6,"o":41.205,"t":"2026-10-19T14:05:00Z","v":301,"vw":41.191364},{"c":41.36,"h":41.36,"l":41.36,"n":4,"o":41.36,"t":"2026-10-19T14:10:00Z","v":711,"vw":41.36},{"c":41.665,"h":41.75,"l":41.665,"n":10,"o":41.75,"t":"2026-10-19T14:20:00Z","v":708,"vw":41.700814},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-19T14:30:00Z","v":570,"vw":41.67},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-19T15:20:00Z","v":4900,"vw":42},{"c":42.17,"h":42.17,"l":42.15,"n":7,"o":42.15,"t":"2026-10-19T15:25:00Z","v":1025,"vw":42.163094},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-19T15:35:00Z","v":200,"vw":42.14},{"c":42.16,"h":42.16,"l":42.1,"n":10,"o":42.15,"t":"2026-10-19T15:40:00Z","v":1014,"vw":42.152466},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-10-19T15:45:00Z","v":124,"vw":41.82},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-19T16:05:00Z","v":100,"vw":41.95},{"c":42.0029,"h":42.0029,"l":41.82,"n":4,"o":41.82,"t":"2026-10-19T16:10:00Z","v":222,"vw":41.905869},{"c":41.93,"h":41.93,"l":41.93,"n":2,"o":41.93,"t":"2026-10-19T16:15:00Z","v":150,"vw":41.93},{"c":41.8,"h":41.9051,"l":41.8,"n":6,"o":41.9051,"t":"2026-10-19T16:20:00Z","v":1298,"vw":41.812222},{"c":41.87,"h":41.87,"l":41.87,"n":3,"o":41.87,"t":"2026-10-19T16:30:00Z","v":150,"vw":41.87},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-19T16:40:00Z","v":111,"vw":41.86},{"c":41.76,"h":41.8,"l":41.76,"n":11,"o":41.8,"t":"2026-10-19T16:45:00Z","v":5318,"vw":41.798078},{"c":41.56,"h":41.56,"l":41.56,"n":2,"o":41.56,"t":"2026-10-19T16:50:00Z","v":128,"vw":41.56},{"c":41.575,"h":41.575,"l":41.575,"n":1,"o":41.575,"t":"2026-10-19T17:00:00Z","v":520,"vw":41.575},{"c":41.5,"h":41.615,"l":41.5,"n":2,"o":41.615,"t":"2026-10-19T17:05:00Z","v":236,"vw":41.558475},{"c":41.5,"h":41.51,"l":41.5,"n":6,"o":41.51,"t":"2026-10-19T17:10:00Z","v":627,"vw":41.506667},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-10-19T17:15:00Z","v":125,"vw":41.46},{"c":41.515,"h":41.515,"l":41.515,"n":1,"o":41.515,"t":"2026-10-19T17:20:00Z","v":142,"vw":41.515},{"c":41.48,"h":41.52,"l":41.48,"n":7,"o":41.52,"t":"2026-10-19T17:25:00Z","v":405,"vw":41.496667},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-19T17:30:00Z","v":129,"vw":41.42},{"c":41.18,"h":41.3,"l":41.18,"n":4,"o":41.3,"t":"2026-10-19T17:40:00Z","v":567,"vw":41.269767},{"c":41,"h":41.26,"l":41,"n":6,"o":41.26,"t":"2026-10-19T17:45:00Z","v":3572,"vw":41.160135},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-19T17:55:00Z","v":175,"vw":41},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-19T18:00:00Z","v":142,"vw":41.07},{"c":41.28,"h":41.28,"l":41.04,"n":6,"o":41.04,"t":"2026-10-19T18:10:00Z","v":316,"vw":41.19016},{"c":41.04,"h":41.26,"l":41.04,"n":3,"o":41.26,"t":"2026-10-19T18:15:00Z","v":341,"vw":41.172903},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-19T18:25:00Z","v":135,"vw":41.03},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-19T18:30:00Z","v":102,"vw":40.85},{"c":41.1,"h":41.1,"l":41.1,"n":2,"o":41.1,"t":"2026-10-19T18:40:00Z","v":133,"vw":41.1},{"c":41.16,"h":41.19,"l":41.16,"n":5,"o":41.19,"t":"2026-10-19T18:50:00Z","v":747,"vw":41.16541},{"c":41.18,"h":41.18,"l":41.18,"n":2,"o":41.18,"t":"2026-10-19T19:00:00Z","v":120,"vw":41.18},{"c":40.84,"h":41.09,"l":40.84,"n":11,"o":41.04,"t":"2026-10-19T19:50:00Z","v":1084,"vw":41.008},{"c":40.575,"h":40.575,"l":40.575,"n":2,"o":40.575,"t":"2026-10-19T19:55:00Z","v":525,"vw":40.575},{"c":39.6,"h":39.6,"l":39.6,"n":6,"o":39.6,"t":"2026-10-20T08:00:00Z","v":202,"vw":39.6},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-20T11:00:00Z","v":200,"vw":39.41},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-20T11:55:00Z","v":200,"vw":39.6},{"c":40.299,"h":40.299,"l":40.299,"n":1,"o":40.299,"t":"2026-10-20T13:25:00Z","v":101,"vw":40.299},{"c":39.5,"h":40.03,"l":39.49,"n":39,"o":40.03,"t":"2026-10-20T13:30:00Z","v":1593,"vw":39.586178},{"c":39.57,"h":39.57,"l":39.57,"n":3,"o":39.57,"t":"2026-10-20T13:35:00Z","v":331,"vw":39.57},{"c":39,"h":39,"l":39,"n":21,"o":39,"t":"2026-10-20T13:40:00Z","v":266,"vw":39},{"c":39.5,"h":39.5,"l":39.5,"n":4,"o":39.5,"t":"2026-10-20T13:50:00Z","v":255,"vw":39.5},{"c":39.7389,"h":39.7389,"l":39.7389,"n":5,"o":39.7389,"t":"2026-10-20T14:00:00Z","v":343,"vw":39.7389},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-20T14:05:00Z","v":102,"vw":39.9},{"c":40.0699,"h":40.0699,"l":40.0699,"n":1,"o":40.0699,"t":"2026-10-20T14:15:00Z","v":800,"vw":40.0699},{"c":40.18,"h":40.18,"l":40.18,"n":3,"o":40.18,"t":"2026-10-20T14:25:00Z","v":180,"vw":40.18},{"c":40.6401,"h":40.7199,"l":40.6401,"n":3,"o":40.7199,"t":"2026-10-20T14:30:00Z","v":705,"vw":40.66277},{"c":40.03,"h":40.3,"l":40.03,"n":8,"o":40.28,"t":"2026-10-20T15:10:00Z","v":706,"vw":40.238393},{"c":39.99,"h":39.99,"l":39.99,"n":2,"o":39.99,"t":"2026-10-20T15:20:00Z","v":140,"vw":39.99},{"c":39.9901,"h":39.9901,"l":39.9901,"n":1,"o":39.9901,"t":"2026-10-20T15:25:00Z","v":520,"vw":39.9901},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-20T15:35:00Z","v":111,"vw":39.88},{"c":39.99,"h":39.99,"l":39.99,"n":2,"o":39.99,"t":"2026-10-20T15:40:00Z","v":112,"vw":39.99},{"c":40.165,"h":40.165,"l":40.165,"n":2,"o":40.165,"t":"2026-10-20T15:55:00Z","v":155,"vw":40.165},{"c":40.136,"h":40.136,"l":40.136,"n":1,"o":40.136,"t":"2026-10-20T16:10:00Z","v":198,"vw":40.136},{"c":40.1635,"h":40.1635,"l":40.1635,"n":2,"o":40.1635,"t":"2026-10-20T16:15:00Z","v":133,"vw":40.1635},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-20T16:20:00Z","v":114,"vw":39.97},{"c":39.93,"h":39.93,"l":39.93,"n":2,"o":39.93,"t":"2026-10-20T16:25:00Z","v":191,"vw":39.93},{"c":39.885,"h":39.885,"l":39.885,"n":3,"o":39.885,"t":"2026-10-20T16:55:00Z","v":178,"vw":39.885},{"c":39.99,"h":39.99,"l":39.88,"n":2,"o":39.88,"t":"2026-10-20T17:00:00Z","v":228,"vw":39.928246},{"c":39.825,"h":39.825,"l":39.825,"n":3,"o":39.825,"t":"2026-10-20T17:10:00Z","v":126,"vw":39.825},{"c":39.97,"h":39.97,"l":39.97,"n":2,"o":39.97,"t":"2026-10-20T17:15:00Z","v":153,"vw":39.97},{"c":39.955,"h":39.955,"l":39.955,"n":1,"o":39.955,"t":"2026-10-20T17:20:00Z","v":100,"vw":39.955},{"c":39.81,"h":39.81,"l":39.81,"n":3,"o":39.81,"t":"2026-10-20T17:25:00Z","v":155,"vw":39.81},{"c":39.96,"h":40.0899,"l":39.96,"n":2,"o":40.0899,"t":"2026-10-20T17:30:00Z","v":201,"vw":40.024627},{"c":39.965,"h":39.965,"l":39.965,"n":1,"o":39.965,"t":"2026-10-20T17:40:00Z","v":100,"vw":39.965},{"c":39.955,"h":39.955,"l":39.955,"n":1,"o":39.955,"t":"2026-10-20T17:45:00Z","v":106,"vw":39.955},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-10-20T17:50:00Z","v":108,"vw":40.07},{"c":40.075,"h":40.075,"l":40.075,"n":1,"o":40.075,"t":"2026-10-20T17:55:00Z","v":104,"vw":40.075},{"c":40.155,"h":40.155,"l":40.155,"n":2,"o":40.155,"t":"2026-10-20T18:10:00Z","v":228,"vw":40.155},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-20T18:15:00Z","v":227,"vw":40.08},{"c":40.075,"h":40.075,"l":40.075,"n":1,"o":40.075,"t":"2026-10-20T18:25:00Z","v":155,"vw":40.075},{"c":39.88,"h":40.055,"l":39.88,"n":4,"o":40.05,"t":"2026-10-20T18:30:00Z","v":1811,"vw":40.009997},{"c":39.81,"h":40.03,"l":39.81,"n":3,"o":40.03,"t":"2026-10-20T18:35:00Z","v":408,"vw":39.972162},{"c":39.905,"h":39.905,"l":39.905,"n":2,"o":39.905,"t":"2026-10-20T18:50:00Z","v":117,"vw":39.905},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-10-20T19:00:00Z","v":252,"vw":39.79},{"c":39.755,"h":39.755,"l":39.7415,"n":9,"o":39.7415,"t":"2026-10-20T19:25:00Z","v":706,"vw":39.74826},{"c":39.835,"h":39.835,"l":39.835,"n":1,"o":39.835,"t":"2026-10-20T19:30:00Z","v":331,"vw":39.835},{"c":39.65,"h":39.65,"l":39.65,"n":5,"o":39.65,"t":"2026-10-20T19:50:00Z","v":511,"vw":39.65},{"c":39.65,"h":39.65,"l":39.65,"n":5,"o":39.65,"t":"2026-10-20T19:55:00Z","v":148,"vw":39.65},{"c":40.48,"h":40.48,"l":40.48,"n":3,"o":40.48,"t":"2026-10-20T20:55:00Z","v":219,"vw":40.48},{"c":41.5761,"h":41.5761,"l":40.77,"n":9,"o":40.77,"t":"2026-10-20T21:10:00Z","v":926,"vw":40.956192},{"c":41.7,"h":41.7,"l":41.7,"n":6,"o":41.7,"t":"2026-10-20T21:15:00Z","v":189,"vw":41.7},{"c":41.8924,"h":41.8924,"l":41.8924,"n":1,"o":41.8924,"t":"2026-10-20T22:25:00Z","v":100,"vw":41.8924},{"c":41.21,"h":41.21,"l":41.21,"n":2,"o":41.21,"t":"2026-10-21T11:05:00Z","v":320,"vw":41.21},{"c":41.1,"h":41.22,"l":41.1,"n":2,"o":41.22,"t":"2026-10-21T11:10:00Z","v":225,"vw":41.166667},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-21T13:05:00Z","v":200,"vw":41.9},{"c":41.8246,"h":41.8246,"l":41.8246,"n":1,"o":41.8246,"t":"2026-10-21T13:10:00Z","v":250,"vw":41.8246},{"c":42.08,"h":42.08,"l":41.98,"n":8,"o":41.98,"t":"2026-10-21T13:15:00Z","v":932,"vw":42.036373},{"c":42.4,"h":42.4,"l":41.8,"n":23,"o":41.8,"t":"2026-10-21T13:25:00Z","v":2015,"vw":42.193871},{"c":41.9481,"h":42.38,"l":41.9481,"n":8,"o":42.38,"t":"2026-10-21T13:30:00Z","v":580,"vw":42.118586},{"c":41.69,"h":42.04,"l":41.65,"n":29,"o":42.04,"t":"2026-10-21T13:35:00Z","v":2388,"vw":41.778516},{"c":41.4,"h":41.41,"l":41.4,"n":7,"o":41.41,"t":"2026-10-21T13:45:00Z","v":865,"vw":41.404902},{"c":41.3204,"h":41.64,"l":41.3204,"n":4,"o":41.64,"t":"2026-10-21T13:50:00Z","v":604,"vw":41.397767},{"c":41.68,"h":41.68,"l":41.46,"n":5,"o":41.46,"t":"2026-10-21T13:55:00Z","v":312,"vw":41.533333},{"c":41.675,"h":41.725,"l":41.675,"n":2,"o":41.725,"t":"2026-10-21T14:00:00Z","v":300,"vw":41.691667},{"c":41.475,"h":41.48,"l":41.44,"n":8,"o":41.48,"t":"2026-10-21T14:10:00Z","v":500,"vw":41.468693},{"c":41.76,"h":41.76,"l":41.7,"n":17,"o":41.7,"t":"2026-10-21T14:20:00Z","v":1105,"vw":41.72},{"c":41.625,"h":41.625,"l":41.625,"n":2,"o":41.625,"t":"2026-10-21T14:25:00Z","v":201,"vw":41.625},{"c":41.625,"h":41.625,"l":41.625,"n":2,"o":41.625,"t":"2026-10-21T14:35:00Z","v":121,"vw":41.625},{"c":41.565,"h":41.565,"l":41.565,"n":3,"o":41.565,"t":"2026-10-21T14:45:00Z","v":204,"vw":41.565},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-21T14:55:00Z","v":100,"vw":41.6},{"c":41.88,"h":41.88,"l":41.71,"n":20,"o":41.71,"t":"2026-10-21T15:00:00Z","v":2638,"vw":41.733339},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-21T15:05:00Z","v":100,"vw":41.9},{"c":41.915,"h":41.915,"l":41.915,"n":2,"o":41.915,"t":"2026-10-21T15:10:00Z","v":169,"vw":41.915},{"c":41.8792,"h":41.8792,"l":41.79,"n":7,"o":41.79,"t":"2026-10-21T15:25:00Z","v":711,"vw":41.864358},{"c":42.01,"h":42.01,"l":42.01,"n":7,"o":42.01,"t":"2026-10-21T15:30:00Z","v":1100,"vw":42.01},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-10-21T15:35:00Z","v":100,"vw":41.82},{"c":42.04,"h":42.04,"l":42.04,"n":2,"o":42.04,"t":"2026-10-21T15:40:00Z","v":115,"vw":42.04},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-21T15:45:00Z","v":168,"vw":42},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-21T15:50:00Z","v":200,"vw":42.21},{"c":42.125,"h":42.125,"l":42.05,"n":10,"o":42.05,"t":"2026-10-21T16:00:00Z","v":521,"vw":42.107353},{"c":41.98,"h":41.98,"l":41.98,"n":4,"o":41.98,"t":"2026-10-21T16:05:00Z","v":317,"vw":41.98},{"c":42.01,"h":42.01,"l":42.01,"n":5,"o":42.01,"t":"2026-10-21T16:10:00Z","v":116,"vw":42.01},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-21T16:15:00Z","v":400,"vw":42.1},{"c":41.98,"h":41.98,"l":41.98,"n":1,"o":41.98,"t":"2026-10-21T16:20:00Z","v":200,"vw":41.98},{"c":42.0104,"h":42.0104,"l":42.0104,"n":1,"o":42.0104,"t":"2026-10-21T16:25:00Z","v":500,"vw":42.0104},{"c":41.86,"h":41.86,"l":41.86,"n":3,"o":41.86,"t":"2026-10-21T16:30:00Z","v":126,"vw":41.86},{"c":42.42,"h":42.42,"l":42.12,"n":16,"o":42.12,"t":"2026-10-21T16:35:00Z","v":1748,"vw":42.188611},{"c":42.16,"h":42.16,"l":42.15,"n":5,"o":42.15,"t":"2026-10-21T16:55:00Z","v":391,"vw":42.153333},{"c":42.0801,"h":42.0801,"l":42.0801,"n":7,"o":42.0801,"t":"2026-10-21T17:00:00Z","v":153,"vw":42.0801},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-21T17:10:00Z","v":103,"vw":42.06},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-21T17:15:00Z","v":110,"vw":42.3},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-10-21T17:20:00Z","v":120,"vw":42.27},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-21T17:25:00Z","v":600,"vw":42.37},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-21T17:40:00Z","v":100,"vw":41.79},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-10-21T18:30:00Z","v":132,"vw":41.86},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-21T18:40:00Z","v":125,"vw":42},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-21T18:45:00Z","v":110,"vw":41.86},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-21T18:55:00Z","v":103,"vw":41.68},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-10-21T19:00:00Z","v":422,"vw":41.5},{"c":41.7472,"h":41.7472,"l":41.58,"n":4,"o":41.58,"t":"2026-10-21T19:20:00Z","v":505,"vw":41.672889},{"c":42.0547,"h":42.0547,"l":42.0547,"n":1,"o":42.0547,"t":"2026-10-21T19:35:00Z","v":100,"vw":42.0547},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-21T19:45:00Z","v":316,"vw":42},{"c":41.94,"h":41.94,"l":41.94,"n":5,"o":41.94,"t":"2026-10-21T19:50:00Z","v":181,"vw":41.94},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-21T20:05:00Z","v":100,"vw":41.79},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-10-21T23:45:00Z","v":125,"vw":40.84},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-21T23:50:00Z","v":125,"vw":40.89},{"c":39.6,"h":39.6,"l":39.46,"n":4,"o":39.46,"t":"2026-10-22T08:00:00Z","v":422,"vw":39.526667},{"c":39.35,"h":39.35,"l":39.34,"n":4,"o":39.34,"t":"2026-10-22T08:10:00Z","v":400,"vw":39.3475},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-22T11:25:00Z","v":100,"vw":39.58},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-22T11:45:00Z","v":100,"vw":39.5},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-22T11:50:00Z","v":100,"vw":39.53},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-22T12:35:00Z","v":100,"vw":39.5},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-22T12:50:00Z","v":300,"vw":39.3},{"c":39.27,"h":39.28,"l":39.27,"n":3,"o":39.28,"t":"2026-10-22T13:25:00Z","v":490,"vw":39.272257},{"c":38.8,"h":39.6392,"l":38.8,"n":29,"o":39.43,"t":"2026-10-22T13:30:00Z","v":1817,"vw":39.37798},{"c":39.2999,"h":39.2999,"l":38.76,"n":15,"o":38.76,"t":"2026-10-22T13:35:00Z","v":1425,"vw":38.87693},{"c":38.91,"h":38.98,"l":38.91,"n":7,"o":38.98,"t":"2026-10-22T13:40:00Z","v":328,"vw":38.945},{"c":38.9,"h":39.09,"l":38.9,"n":23,"o":39.09,"t":"2026-10-22T13:45:00Z","v":1151,"vw":39.038141},{"c":39.2903,"h":39.2903,"l":39.2903,"n":2,"o":39.2903,"t":"2026-10-22T13:55:00Z","v":101,"vw":39.2903},{"c":39.45,"h":39.48,"l":39.45,"n":4,"o":39.48,"t":"2026-10-22T14:00:00Z","v":401,"vw":39.470525},{"c":38.67,"h":38.8,"l":38.67,"n":5,"o":38.785,"t":"2026-10-22T14:10:00Z","v":660,"vw":38.764103},{"c":38.62,"h":38.65,"l":38.62,"n":5,"o":38.65,"t":"2026-10-22T14:15:00Z","v":289,"vw":38.636784},{"c":38.5,"h":38.5,"l":38.5,"n":10,"o":38.5,"t":"2026-10-22T14:20:00Z","v":271,"vw":38.5},{"c":38.18,"h":38.3,"l":38.18,"n":15,"o":38.3,"t":"2026-10-22T14:25:00Z","v":1516,"vw":38.215088},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-10-22T14:30:00Z","v":109,"vw":38.25},{"c":38.18,"h":38.27,"l":38.18,"n":6,"o":38.25,"t":"2026-10-22T14:40:00Z","v":1200,"vw":38.236222},{"c":38,"h":38.11,"l":38,"n":48,"o":38.11,"t":"2026-10-22T14:45:00Z","v":1521,"vw":38.045556},{"c":37.84,"h":37.84,"l":37.62,"n":54,"o":37.77,"t":"2026-10-22T14:55:00Z","v":2824,"vw":37.722023},{"c":37.6,"h":37.8,"l":37.6,"n":9,"o":37.8,"t":"2026-10-22T15:00:00Z","v":368,"vw":37.669686},{"c":37.5312,"h":37.535,"l":37.5312,"n":4,"o":37.535,"t":"2026-10-22T15:05:00Z","v":459,"vw":37.532054},{"c":37.44,"h":37.53,"l":37.37,"n":23,"o":37.53,"t":"2026-10-22T15:10:00Z","v":1235,"vw":37.484},{"c":37.51,"h":37.51,"l":37.51,"n":2,"o":37.51,"t":"2026-10-22T15:15:00Z","v":270,"vw":37.51},{"c":37.765,"h":37.765,"l":37.765,"n":3,"o":37.765,"t":"2026-10-22T15:20:00Z","v":106,"vw":37.765},{"c":37.54,"h":37.6,"l":37.54,"n":12,"o":37.6,"t":"2026-10-22T15:30:00Z","v":2035,"vw":37.558333},{"c":37.7,"h":37.7,"l":37.55,"n":10,"o":37.55,"t":"2026-10-22T15:40:00Z","v":383,"vw":37.642771},{"c":37.44,"h":37.51,"l":37.44,"n":5,"o":37.51,"t":"2026-10-22T16:30:00Z","v":332,"vw":37.488056},{"c":37.35,"h":37.35,"l":37.35,"n":4,"o":37.35,"t":"2026-10-22T16:40:00Z","v":533,"vw":37.35},{"c":37.21,"h":37.26,"l":37.21,"n":35,"o":37.26,"t":"2026-10-22T16:45:00Z","v":3253,"vw":37.216667},{"c":36.755,"h":37.13,"l":36.69,"n":73,"o":37.13,"t":"2026-10-22T16:50:00Z","v":3376,"vw":36.898159},{"c":37.09,"h":37.09,"l":37.04,"n":3,"o":37.04,"t":"2026-10-22T16:55:00Z","v":255,"vw":37.068723},{"c":36.82,"h":36.825,"l":36.82,"n":4,"o":36.825,"t":"2026-10-22T17:00:00Z","v":271,"vw":36.8225},{"c":37.07,"h":37.08,"l":37.07,"n":4,"o":37.07,"t":"2026-10-22T17:15:00Z","v":600,"vw":37.071667},{"c":37.12,"h":37.12,"l":37.03,"n":5,"o":37.03,"t":"2026-10-22T17:25:00Z","v":827,"vw":37.051845},{"c":37.125,"h":37.125,"l":37.125,"n":4,"o":37.125,"t":"2026-10-22T17:35:00Z","v":185,"vw":37.125},{"c":37.005,"h":37.005,"l":37.005,"n":4,"o":37.005,"t":"2026-10-22T17:50:00Z","v":182,"vw":37.005},{"c":36.945,"h":36.945,"l":36.945,"n":1,"o":36.945,"t":"2026-10-22T17:55:00Z","v":108,"vw":36.945},{"c":36.88,"h":36.9,"l":36.88,"n":8,"o":36.9,"t":"2026-10-22T18:00:00Z","v":357,"vw":36.893333},{"c":36.915,"h":36.915,"l":36.915,"n":3,"o":36.915,"t":"2026-10-22T18:15:00Z","v":104,"vw":36.915},{"c":37.06,"h":37.06,"l":37.06,"n":2,"o":37.06,"t":"2026-10-22T18:20:00Z","v":500,"vw":37.06},{"c":36.75,"h":36.75,"l":36.75,"n":6,"o":36.75,"t":"2026-10-22T18:25:00Z","v":1007,"vw":36.75},{"c":36.5,"h":36.5,"l":36.5,"n":12,"o":36.5,"t":"2026-10-22T18:40:00Z","v":423,"vw":36.5},{"c":36.455,"h":36.455,"l":36.455,"n":3,"o":36.455,"t":"2026-10-22T18:50:00Z","v":170,"vw":36.455},{"c":36.31,"h":36.36,"l":36.31,"n":3,"o":36.36,"t":"2026-10-22T19:30:00Z","v":303,"vw":36.327065},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-22T19:35:00Z","v":100,"vw":36.1},{"c":35.97,"h":35.97,"l":35.97,"n":4,"o":35.97,"t":"2026-10-22T19:40:00Z","v":187,"vw":35.97},{"c":36.36,"h":36.36,"l":36.12,"n":25,"o":36.12,"t":"2026-10-22T19:50:00Z","v":1488,"vw":36.218586},{"c":36.198,"h":36.4,"l":36.055,"n":32,"o":36.4,"t":"2026-10-22T19:55:00Z","v":2644,"vw":36.235406},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-22T20:00:00Z","v":336,"vw":36.51},{"c":36.15,"h":36.15,"l":36.15,"n":14,"o":36.15,"t":"2026-10-22T22:10:00Z","v":997,"vw":36.15},{"c":35.99,"h":36.3703,"l":35.99,"n":2,"o":36.3703,"t":"2026-10-22T22:45:00Z","v":1794,"vw":36.274907},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-22T23:25:00Z","v":436,"vw":36},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-22T23:35:00Z","v":181,"vw":35.9}],"history":[{"c":15.3563,"h":15.48,"l":15.2399,"n":19,"o":15.45,"t":"2025-01-14T05:00:00Z","v":1320,"vw":15.429158},{"c":14.9129,"h":15.68,"l":14.9129,"n":38,"o":15.42,"t":"2025-01-15T05:00:00Z","v":2346,"vw":15.226869},{"c":15.92,"h":16.77,"l":15.899,"n":154,"o":16.28,"t":"2025-01-16T05:00:00Z","v":31076,"vw":16.329355},{"c":16.15,"h":16.4,"l":15.979,"n":116,"o":16.4,"t":"2025-01-17T05:00:00Z","v":15359,"vw":16.206438},{"c":16.44,"h":16.57,"l":16.24,"n":91,"o":16.409,"t":"2025-01-21T05:00:00Z","v":9926,"vw":16.413167},{"c":16.59,"h":17.265,"l":16.59,"n":202,"o":17.1,"t":"2025-01-22T05:00:00Z","v":15481,"vw":17.028718},{"c":15.71,"h":15.8,"l":15.05,"n":209,"o":15.47,"t":"2025-01-23T05:00:00Z","v":29388,"vw":15.622053},{"c":15.1,"h":15.7,"l":15.01,"n":344,"o":15.7,"t":"2025-01-24T05:00:00Z","v":22004,"vw":15.240576},{"c":13.36,"h":13.36,"l":12.64,"n":678,"o":12.64,"t":"2025-01-27T05:00:00Z","v":71395,"vw":12.986705},{"c":13.1,"h":13.449,"l":12.35,"n":670,"o":12.91,"t":"2025-01-28T05:00:00Z","v":100610,"vw":12.957609},{"c":14.1625,"h":14.76,"l":13.89,"n":1522,"o":14.76,"t":"2025-01-29T05:00:00Z","v":220523,"vw":14.335828},{"c":15.16,"h":15.44,"l":14.93,"n":577,"o":15.29,"t":"2025-01-30T05:00:00Z","v":77250,"vw":15.081975},{"c":15.24,"h":15.87,"l":15.171,"n":434,"o":15.59,"t":"2025-01-31T05:00:00Z","v":43264,"vw":15.62648},{"c":14.91,"h":15.05,"l":14.3404,"n":378,"o":14.37,"t":"2025-02-03T05:00:00Z","v":37671,"vw":14.701715},{"c":14.91,"h":15.3,"l":14.88,"n":174,"o":15.17,"t":"2025-02-04T05:00:00Z","v":19586,"vw":15.096228},{"c":15.35,"h":15.35,"l":14.54,"n":269,"o":14.8,"t":"2025-02-05T05:00:00Z","v":76072,"vw":14.974871},{"c":15.22,"h":15.31,"l":15.06,"n":167,"o":15.16,"t":"2025-02-06T05:00:00Z","v":28751,"vw":15.176755},{"c":14.74,"h":15.281,"l":14.59,"n":289,"o":15.16,"t":"2025-02-07T05:00:00Z","v":41819,"vw":15.016512},{"c":15.39,"h":15.4284,"l":15.06,"n":220,"o":15.06,"t":"2025-02-10T05:00:00Z","v":20108,"vw":15.328552},{"c":15.81,"h":15.81,"l":15.43,"n":246,"o":15.45,"t":"2025-02-11T05:00:00Z","v":26910,"vw":15.64215},{"c":15.9,"h":15.9261,"l":15.1,"n":351,"o":15.1,"t":"2025-02-12T05:00:00Z","v":141748,"vw":15.340009},{"c":16.77,"h":16.77,"l":15.86,"n":316,"o":15.93,"t":"2025-02-13T05:00:00Z","v":38444,"vw":16.470906},{"c":15.69,"h":16.8286,"l":15.56,"n":416,"o":16.8286,"t":"2025-02-14T05:00:00Z","v":79807,"vw":16.32218},{"c":15.35,"h":15.95,"l":15.18,"n":385,"o":15.94,"t":"2025-02-18T05:00:00Z","v":68919,"vw":15.599284},{"c":15.35,"h":15.69,"l":15.32,"n":230,"o":15.37,"t":"2025-02-19T05:00:00Z","v":23175,"vw":15.506195},{"c":15.29,"h":15.755,"l":15.2,"n":227,"o":15.66,"t":"2025-02-20T05:00:00Z","v":52953,"vw":15.552286},{"c":15.02,"h":15.38,"l":14.9,"n":250,"o":15.38,"t":"2025-02-21T05:00:00Z","v":32241,"vw":15.126641},{"c":14.99,"h":15.57,"l":14.9599,"n":233,"o":15.36,"t":"2025-02-24T05:00:00Z","v":49605,"vw":15.172223},{"c":14.74,"h":15.02,"l":14.621,"n":275,"o":14.8604,"t":"2025-02-25T05:00:00Z","v":72613,"vw":14.774416},{"c":15.43,"h":15.556,"l":15.18,"n":112,"o":15.3,"t":"2025-02-26T05:00:00Z","v":11837,"vw":15.312819},{"c":13.38,"h":15.3,"l":13.37,"n":331,"o":15.3,"t":"2025-02-27T05:00:00Z","v":34361,"vw":14.23668},{"c":13.81,"h":13.92,"l":13.431,"n":172,"o":13.6752,"t":"2025-02-28T05:00:00Z","v":11374,"vw":13.657733},{"c":13.47,"h":14.66,"l":13.18,"n":252,"o":13.96,"t":"2025-03-03T05:00:00Z","v":43058,"vw":13.947452},{"c":13.74,"h":14.2,"l":13.191,"n":246,"o":13.47,"t":"2025-03-04T05:00:00Z","v":35349,"vw":13.571695},{"c":14.96,"h":14.99,"l":14.2104,"n":168,"o":14.68,"t":"2025-03-05T05:00:00Z","v":32402,"vw":14.605343},{"c":13.95,"h":14.51,"l":13.88,"n":155,"o":14.13,"t":"2025-03-06T05:00:00Z","v":17836,"vw":14.085024},{"c":14.62,"h":14.64,"l":13.97,"n":184,"o":14.4,"t":"2025-03-07T05:00:00Z","v":62167,"vw":14.204322},{"c":12.65,"h":13.24,"l":12.44,"n":422,"o":13.24,"t":"2025-03-10T04:00:00Z","v":64341,"vw":12.834721},{"c":12.93,"h":13.18,"l":12.6006,"n":210,"o":13.02,"t":"2025-03-11T04:00:00Z","v":32388,"vw":12.924715},{"c":13.38,"h":13.535,"l":13.22,"n":149,"o":13.2938,"t":"2025-03-12T04:00:00Z","v":15189,"vw":13.347247},{"c":13.09,"h":13.43,"l":12.85,"n":99,"o":13.23,"t":"2025-03-13T04:00:00Z","v":15281,"vw":13.109087},{"c":13.77,"h":14,"l":13.54,"n":128,"o":13.65,"t":"2025-03-14T04:00:00Z","v":9872,"vw":13.841714},{"c":14.37,"h":14.5141,"l":13.98,"n":116,"o":13.98,"t":"2025-03-17T04:00:00Z","v":12962,"vw":14.204819},{"c":14.42,"h":14.4948,"l":14.08,"n":76,"o":14.24,"t":"2025-03-18T04:00:00Z","v":4034,"vw":14.209665},{"c":14.59,"h":14.97,"l":14.28,"n":108,"o":14.32,"t":"2025-03-19T04:00:00Z","v":9911,"vw":14.605718},{"c":14.54,"h":14.54,"l":14.19,"n":60,"o":14.19,"t":"2025-03-20T04:00:00Z","v":3204,"vw":14.409908},{"c":13.84,"h":14.015,"l":13.6401,"n":143,"o":13.65,"t":"2025-03-21T04:00:00Z","v":10073,"vw":13.810421},{"c":14.25,"h":14.4,"l":14.25,"n":139,"o":14.25,"t":"2025-03-24T04:00:00Z","v":18484,"vw":14.298272},{"c":14.22,"h":14.4796,"l":14.22,"n":91,"o":14.44,"t":"2025-03-25T04:00:00Z","v":9622,"vw":14.315158},{"c":13.4,"h":13.92,"l":13.255,"n":228,"o":13.8,"t":"2025-03-26T04:00:00Z","v":36916,"vw":13.620936},{"c":12.82,"h":13.18,"l":12.79,"n":154,"o":13.1596,"t":"2025-03-27T04:00:00Z","v":30222,"vw":13.009726},{"c":12.19,"h":12.6,"l":12.17,"n":222,"o":12.6,"t":"2025-03-28T04:00:00Z","v":43883,"vw":12.38594},{"c":11.77,"h":11.7992,"l":11.469,"n":257,"o":11.58,"t":"2025-03-31T04:00:00Z","v":26259,"vw":11.570206},{"c":11.89,"h":12.01,"l":11.57,"n":143,"o":11.83,"t":"2025-04-01T04:00:00Z","v":16941,"vw":11.73267},{"c":11.97,"h":12.07,"l":11.7965,"n":200,"o":11.83,"t":"2025-04-02T04:00:00Z","v":25862,"vw":11.997162},{"c":10.36,"h":11.32,"l":10.36,"n":316,"o":11.25,"t":"2025-04-03T04:00:00Z","v":39720,"vw":10.953424},{"c":9.76,"h":10.37,"l":9.52,"n":279,"o":10.34,"t":"2025-04-04T04:00:00Z","v":49886,"vw":9.906393},{"c":10.03,"h":11.14,"l":8.93,"n":267,"o":9.09,"t":"2025-04-07T04:00:00Z","v":38533,"vw":10.097152},{"c":9.4,"h":10.7497,"l":9,"n":270,"o":10.505,"t":"2025-04-08T04:00:00Z","v":55585,"vw":9.761306},{"c":12.25,"h":12.35,"l":9.82,"n":282,"o":10.07,"t":"2025-04-09T04:00:00Z","v":55577,"vw":10.79139},{"c":10.94,"h":11.305,"l":10.41,"n":197,"o":11.19,"t":"2025-04-10T04:00:00Z","v":35097,"vw":11.015128},{"c":11.56,"h":11.63,"l":11.05,"n":152,"o":11.12,"t":"2025-04-11T04:00:00Z","v":45690,"vw":11.310633},{"c":11.72,"h":11.93,"l":11.3861,"n":205,"o":11.83,"t":"2025-04-14T04:00:00Z","v":24297,"vw":11.782654},{"c":12.13,"h":12.15,"l":11.88,"n":399,"o":11.96,"t":"2025-04-15T04:00:00Z","v":72115,"vw":12.046067},{"c":10.36,"h":10.98,"l":9.96,"n":544,"o":10.75,"t":"2025-04-16T04:00:00Z","v":94357,"vw":10.515114},{"c":10.52,"h":10.73,"l":10.43,"n":157,"o":10.67,"t":"2025-04-17T04:00:00Z","v":19706,"vw":10.575207},{"c":10.01,"h":10.06,"l":9.655,"n":188,"o":9.99,"t":"2025-04-21T04:00:00Z","v":11124,"vw":9.855725},{"c":10.425,"h":10.63,"l":10.31,"n":143,"o":10.4766,"t":"2025-04-22T04:00:00Z","v":13663,"vw":10.50789},{"c":11.06,"h":11.3,"l":10.966,"n":219,"o":11.1,"t":"2025-04-23T04:00:00Z","v":31047,"vw":11.230604},{"c":11.59,"h":11.72,"l":11.265,"n":195,"o":11.38,"t":"2025-04-24T04:00:00Z","v":18236,"vw":11.481383},{"c":11.67,"h":11.81,"l":11.24,"n":187,"o":11.32,"t":"2025-04-25T04:00:00Z","v":12595,"vw":11.515712},{"c":11.57,"h":11.6,"l":11.2,"n":146,"o":11.6,"t":"2025-04-28T04:00:00Z","v":8480,"vw":11.362031},{"c":11.35,"h":11.64,"l":11.35,"n":136,"o":11.39,"t":"2025-04-29T04:00:00Z","v":20759,"vw":11.421436},{"c":11.41,"h":11.41,"l":10.9459,"n":132,"o":10.9527,"t":"2025-04-30T04:00:00Z","v":8536,"vw":11.164776},{"c":11.4,"h":11.51,"l":11.27,"n":148,"o":11.4145,"t":"2025-05-01T04:00:00Z","v":8714,"vw":11.381681},{"c":12.16,"h":12.31,"l":12,"n":252,"o":12,"t":"2025-05-02T04:00:00Z","v":28754,"vw":12.208371},{"c":11.91,"h":12.1568,"l":11.91,"n":130,"o":11.92,"t":"2025-05-05T04:00:00Z","v":22056,"vw":11.986715},{"c":11.78,"h":12.0004,"l":11.7409,"n":100,"o":11.7409,"t":"2025-05-06T04:00:00Z","v":9508,"vw":11.875206},{"c":12.5,"h":12.5,"l":11.97,"n":119,"o":12.0006,"t":"2025-05-07T04:00:00Z","v":12131,"vw":12.24363},{"c":12.78,"h":13,"l":12.73,"n":204,"o":12.94,"t":"2025-05-08T04:00:00Z","v":17531,"vw":12.920438},{"c":12.67,"h":12.82,"l":12.64,"n":116,"o":12.82,"t":"2025-05-09T04:00:00Z","v":11764,"vw":12.711274},{"c":14.07,"h":14.39,"l":13.57,"n":355,"o":13.62,"t":"2025-05-12T04:00:00Z","v":23918,"vw":13.936088},{"c":14.76,"h":14.819,"l":14.1,"n":343,"o":14.1,"t":"2025-05-13T04:00:00Z","v":37352,"vw":14.695923},{"c":14.96,"h":15.08,"l":14.85,"n":254,"o":14.86,"t":"2025-05-14T04:00:00Z","v":27489,"vw":14.927938},{"c":14.67,"h":14.899,"l":14.45,"n":196,"o":14.81,"t":"2025-05-15T04:00:00Z","v":30409,"vw":14.702795},{"c":14.21,"h":14.35,"l":13.97,"n":264,"o":14.35,"t":"2025-05-16T04:00:00Z","v":25711,"vw":14.177821},{"c":14.21,"h":14.21,"l":13.83,"n":137,"o":13.83,"t":"2025-05-19T04:00:00Z","v":15050,"vw":14.007943},{"c":14.2,"h":14.2,"l":13.91,"n":156,"o":14.04,"t":"2025-05-20T04:00:00Z","v":23206,"vw":13.979252},{"c":13.84,"h":14.379,"l":13.711,"n":185,"o":14.22,"t":"2025-05-21T04:00:00Z","v":49935,"vw":14.112495},{"c":14.06,"h":14.06,"l":13.64,"n":114,"o":13.69,"t":"2025-05-22T04:00:00Z","v":7830,"vw":13.861018},{"c":13.64,"h":13.64,"l":13.19,"n":176,"o":13.29,"t":"2025-05-23T04:00:00Z","v":8567,"vw":13.316324},{"c":14.45,"h":14.56,"l":14.19,"n":222,"o":14.19,"t":"2025-05-27T04:00:00Z","v":25589,"vw":14.420486},{"c":14.075,"h":14.32,"l":14,"n":190,"o":14.319,"t":"2025-05-28T04:00:00Z","v":18272,"vw":14.134894},{"c":14.02,"h":14.51,"l":13.99,"n":162,"o":14.51,"t":"2025-05-29T04:00:00Z","v":28162,"vw":14.262187},{"c":13.68,"h":13.9884,"l":13.165,"n":218,"o":13.89,"t":"2025-05-30T04:00:00Z","v":26946,"vw":13.620098},{"c":14.02,"h":14.02,"l":13.54,"n":143,"o":13.54,"t":"2025-06-02T04:00:00Z","v":17657,"vw":13.642884},{"c":14,"h":14.07,"l":13.44,"n":264,"o":13.44,"t":"2025-06-03T04:00:00Z","v":34558,"vw":13.851139},{"c":13.89,"h":14.19,"l":13.81,"n":124,"o":14.19,"t":"2025-06-04T04:00:00Z","v":6053,"vw":13.945259},{"c":14.06,"h":14.31,"l":13.92,"n":203,"o":14.22,"t":"2025-06-05T04:00:00Z","v":18591,"vw":14.149884},{"c":14.1,"h":14.5558,"l":14.1,"n":186,"o":14.34,"t":"2025-06-06T04:00:00Z","v":19616,"vw":14.407182},{"c":14.83,"h":15.29,"l":14.6207,"n":330,"o":14.63,"t":"2025-06-09T04:00:00Z","v":34674,"vw":15.043114},{"c":15.44,"h":15.55,"l":15.18,"n":373,"o":15.23,"t":"2025-06-10T04:00:00Z","v":43919,"vw":15.358973},{"c":15.43,"h":15.9094,"l":15.28,"n":450,"o":15.7,"t":"2025-06-11T04:00:00Z","v":41870,"vw":15.675478},{"c":15.44,"h":15.6,"l":15.33,"n":198,"o":15.46,"t":"2025-06-12T04:00:00Z","v":16401,"vw":15.471978},{"c":14.56,"h":14.88,"l":14.451,"n":333,"o":14.7,"t":"2025-06-13T04:00:00Z","v":36870,"vw":14.623079},{"c":14.95,"h":15.14,"l":14.67,"n":350,"o":14.69,"t":"2025-06-16T04:00:00Z","v":40075,"vw":14.98233},{"c":14.34,"h":14.89,"l":14.34,"n":233,"o":14.66,"t":"2025-06-17T04:00:00Z","v":20557,"vw":14.538861},{"c":14.42,"h":14.68,"l":14.335,"n":247,"o":14.6044,"t":"2025-06-18T04:00:00Z","v":25682,"vw":14.516824},{"c":14.28,"h":14.75,"l":13.595,"n":340,"o":14.62,"t":"2025-06-20T04:00:00Z","v":36787,"vw":14.240221},{"c":15.2,"h":15.2,"l":14.54,"n":318,"o":14.54,"t":"2025-06-23T04:00:00Z","v":42235,"vw":14.857113},{"c":16.43,"h":16.43,"l":15.5,"n":543,"o":15.5,"t":"2025-06-24T04:00:00Z","v":78718,"vw":16.169822},{"c":16.44,"h":16.63,"l":16.2,"n":285,"o":16.58,"t":"2025-06-25T04:00:00Z","v":37003,"vw":16.427184},{"c":15.75,"h":15.91,"l":15.45,"n":504,"o":15.91,"t":"2025-06-26T04:00:00Z","v":53460,"vw":15.661082},{"c":15.61,"h":16.07,"l":15.45,"n":354,"o":15.94,"t":"2025-06-27T04:00:00Z","v":27052,"vw":15.801087},{"c":15.92,"h":15.92,"l":15.63,"n":226,"o":15.71,"t":"2025-06-30T04:00:00Z","v":24483,"vw":15.715465},{"c":15.51,"h":15.64,"l":15.1804,"n":288,"o":15.39,"t":"2025-07-01T04:00:00Z","v":17438,"vw":15.429622},{"c":15.75,"h":15.82,"l":14.8157,"n":368,"o":14.92,"t":"2025-07-02T04:00:00Z","v":27843,"vw":15.603946},{"c":15.49,"h":15.67,"l":15.27,"n":285,"o":15.27,"t":"2025-07-03T04:00:00Z","v":19816,"vw":15.50355},{"c":15.21,"h":15.545,"l":15.2,"n":295,"o":15.25,"t":"2025-07-07T04:00:00Z","v":28667,"vw":15.365419},{"c":15.52,"h":15.7031,"l":14.961,"n":229,"o":15,"t":"2025-07-08T04:00:00Z","v":19936,"vw":15.511267},{"c":15.66,"h":15.79,"l":15.5,"n":246,"o":15.5,"t":"2025-07-09T04:00:00Z","v":31325,"vw":15.700215},{"c":15.92,"h":16.156,"l":15.7235,"n":324,"o":16.15,"t":"2025-07-10T04:00:00Z","v":41914,"vw":15.960397},{"c":15.87,"h":15.87,"l":15.66,"n":268,"o":15.69,"t":"2025-07-11T04:00:00Z","v":31681,"vw":15.72447},{"c":16.02,"h":16.2496,"l":15.41,"n":579,"o":15.7,"t":"2025-07-14T04:00:00Z","v":105531,"vw":15.897303},{"c":16.69,"h":16.79,"l":16.34,"n":893,"o":16.63,"t":"2025-07-15T04:00:00Z","v":132293,"vw":16.609987},{"c":13.88,"h":14.13,"l":12.945,"n":28652,"o":13.91,"t":"2025-07-16T04:00:00Z","v":3788813,"vw":13.370078},{"c":13.54,"h":13.9406,"l":13.4205,"n":24680,"o":13.61,"t":"2025-07-17T04:00:00Z","v":2631011,"vw":13.73357},{"c":13.14,"h":13.76,"l":13.12,"n":17618,"o":13.75,"t":"2025-07-18T04:00:00Z","v":1722804,"vw":13.317575},{"c":12.62,"h":13.0681,"l":12.59,"n":13132,"o":13.02,"t":"2025-07-21T04:00:00Z","v":1162832,"vw":12.882825},{"c":12.13,"h":12.56,"l":11.9436,"n":11921,"o":12.55,"t":"2025-07-22T04:00:00Z","v":1194717,"vw":12.176774},{"c":12.48,"h":12.5707,"l":12.2036,"n":5427,"o":12.44,"t":"2025-07-23T04:00:00Z","v":600163,"vw":12.365384},{"c":12.74,"h":12.82,"l":12.52,"n":5213,"o":12.68,"t":"2025-07-24T04:00:00Z","v":771186,"vw":12.703638},{"c":12.28,"h":12.32,"l":12.1,"n":6926,"o":12.2,"t":"2025-07-25T04:00:00Z","v":704076,"vw":12.212469},{"c":12.93,"h":13.11,"l":12.86,"n":7590,"o":13.11,"t":"2025-07-28T04:00:00Z","v":1053580,"vw":12.970893},{"c":12.53,"h":12.83,"l":12.4401,"n":5723,"o":12.7,"t":"2025-07-29T04:00:00Z","v":792841,"vw":12.63267},{"c":12.66,"h":12.72,"l":12.45,"n":2794,"o":12.51,"t":"2025-07-30T04:00:00Z","v":332799,"vw":12.58849},{"c":11.74,"h":12.15,"l":11.61,"n":7528,"o":12.15,"t":"2025-07-31T04:00:00Z","v":671219,"vw":11.957292},{"c":11.53,"h":11.65,"l":11.31,"n":3308,"o":11.55,"t":"2025-08-01T04:00:00Z","v":365009,"vw":11.444211},{"c":11.85,"h":11.85,"l":11.65,"n":1754,"o":11.7,"t":"2025-08-04T04:00:00Z","v":218285,"vw":11.762811},{"c":11.5,"h":11.72,"l":11.35,"n":2920,"o":11.72,"t":"2025-08-05T04:00:00Z","v":243343,"vw":11.538286},{"c":11.57,"h":11.6,"l":11.3709,"n":2435,"o":11.45,"t":"2025-08-06T04:00:00Z","v":273487,"vw":11.49402},{"c":12.3,"h":12.4,"l":12.08,"n":3446,"o":12.3,"t":"2025-08-07T04:00:00Z","v":439144,"vw":12.245854},{"c":12.58,"h":12.61,"l":12.2,"n":2292,"o":12.27,"t":"2025-08-08T04:00:00Z","v":258009,"vw":12.490861},{"c":12.56,"h":12.91,"l":12.49,"n":2744,"o":12.64,"t":"2025-08-11T04:00:00Z","v":312259,"vw":12.723998},{"c":13.25,"h":13.301,"l":12.6695,"n":5065,"o":12.71,"t":"2025-08-12T04:00:00Z","v":838279,"vw":13.133443},{"c":13.73,"h":13.77,"l":13.46,"n":4375,"o":13.58,"t":"2025-08-13T04:00:00Z","v":530168,"vw":13.616475},{"c":13.71,"h":13.78,"l":13.35,"n":3556,"o":13.45,"t":"2025-08-14T04:00:00Z","v":597875,"vw":13.504873},{"c":13.23,"h":13.4196,"l":13.0301,"n":1839,"o":13.12,"t":"2025-08-15T04:00:00Z","v":230217,"vw":13.266071},{"c":13.4,"h":13.43,"l":13.16,"n":1242,"o":13.16,"t":"2025-08-18T04:00:00Z","v":181507,"vw":13.299883},{"c":13.27,"h":13.7,"l":13.21,"n":1782,"o":13.57,"t":"2025-08-19T04:00:00Z","v":254133,"vw":13.492845},{"c":13.47,"h":13.62,"l":13.1,"n":1642,"o":13.49,"t":"2025-08-20T04:00:00Z","v":278301,"vw":13.317742},{"c":12.99,"h":13.18,"l":12.86,"n":1133,"o":13.14,"t":"2025-08-21T04:00:00Z","v":118365,"vw":13.005489},{"c":13.62,"h":13.871,"l":13.15,"n":1953,"o":13.17,"t":"2025-08-22T04:00:00Z","v":268282,"vw":13.659828},{"c":13.61,"h":13.75,"l":13.55,"n":1047,"o":13.65,"t":"2025-08-25T04:00:00Z","v":161795,"vw":13.669171},{"c":13.92,"h":13.94,"l":13.68,"n":1581,"o":13.79,"t":"2025-08-26T04:00:00Z","v":200281,"vw":13.81501},{"c":14.16,"h":14.19,"l":13.79,"n":1561,"o":13.81,"t":"2025-08-27T04:00:00Z","v":258901,"vw":14.041516},{"c":13.9,"h":14.29,"l":13.8418,"n":1100,"o":14.2,"t":"2025-08-28T04:00:00Z","v":130453,"vw":13.994843},{"c":13.17,"h":13.55,"l":13.0698,"n":1561,"o":13.55,"t":"2025-08-29T04:00:00Z","v":148380,"vw":13.288047},{"c":12.55,"h":12.61,"l":12.2104,"n":2181,"o":12.23,"t":"2025-09-02T04:00:00Z","v":244695,"vw":12.407958},{"c":12.93,"h":12.9697,"l":12.71,"n":1048,"o":12.77,"t":"2025-09-03T04:00:00Z","v":129557,"vw":12.842659},{"c":13.48,"h":13.62,"l":12.89,"n":1414,"o":12.9,"t":"2025-09-04T04:00:00Z","v":168936,"vw":13.406782},{"c":14.5,"h":14.56,"l":13.95,"n":2808,"o":14.23,"t":"2025-09-05T04:00:00Z","v":388181,"vw":14.309453},{"c":15.04,"h":15.13,"l":14.7,"n":2006,"o":14.83,"t":"2025-09-08T04:00:00Z","v":349340,"vw":14.901275},{"c":15.36,"h":15.39,"l":14.946,"n":1283,"o":15.06,"t":"2025-09-09T04:00:00Z","v":143997,"vw":15.206908},{"c":14.89,"h":15.52,"l":14.8371,"n":1675,"o":15.45,"t":"2025-09-10T04:00:00Z","v":194085,"vw":15.097782},{"c":15.3,"h":15.5,"l":15.14,"n":1051,"o":15.14,"t":"2025-09-11T04:00:00Z","v":133042,"vw":15.372854},{"c":15.68,"h":15.73,"l":15.3918,"n":990,"o":15.52,"t":"2025-09-12T04:00:00Z","v":117692,"vw":15.531745},{"c":17.72,"h":17.7735,"l":16.47,"n":2658,"o":16.47,"t":"2025-09-15T04:00:00Z","v":309636,"vw":17.256414},{"c":18.15,"h":18.3187,"l":17.7401,"n":2250,"o":18.25,"t":"2025-09-16T04:00:00Z","v":304606,"vw":18.007831},{"c":17.93,"h":18.15,"l":17.47,"n":1602,"o":17.75,"t":"2025-09-17T04:00:00Z","v":228408,"vw":17.866094},{"c":20.16,"h":20.63,"l":19.725,"n":3245,"o":20.25,"t":"2025-09-18T04:00:00Z","v":444203,"vw":20.213238},{"c":20.33,"h":20.62,"l":20.1,"n":1227,"o":20.15,"t":"2025-09-19T04:00:00Z","v":151672,"vw":20.342727},{"c":21.45,"h":21.77,"l":21.305,"n":2119,"o":21.64,"t":"2025-09-22T04:00:00Z","v":278655,"vw":21.514729},{"c":21.75,"h":22.329,"l":21.4,"n":1543,"o":21.75,"t":"2025-09-23T04:00:00Z","v":166795,"vw":21.880281},{"c":20.96,"h":21.25,"l":20.7101,"n":1582,"o":21.14,"t":"2025-09-24T04:00:00Z","v":242730,"vw":21.035436},{"c":21.1,"h":21.21,"l":20.55,"n":1224,"o":20.59,"t":"2025-09-25T04:00:00Z","v":162981,"vw":20.895176},{"c":21.11,"h":21.28,"l":20.77,"n":589,"o":20.97,"t":"2025-09-26T04:00:00Z","v":51934,"vw":21.103201},{"c":21.62,"h":22.05,"l":21.62,"n":1145,"o":21.7,"t":"2025-09-29T04:00:00Z","v":160726,"vw":21.83396},{"c":21.89,"h":22.205,"l":21.67,"n":953,"o":21.92,"t":"2025-09-30T04:00:00Z","v":147444,"vw":21.95595},{"c":23.48,"h":23.5861,"l":21.74,"n":2039,"o":21.74,"t":"2025-10-01T04:00:00Z","v":223907,"vw":22.85996},{"c":24.72,"h":25.17,"l":24.35,"n":1790,"o":25.17,"t":"2025-10-02T04:00:00Z","v":140366,"vw":24.655579},{"c":24.79,"h":25.13,"l":24.5,"n":1241,"o":24.73,"t":"2025-10-03T04:00:00Z","v":108200,"vw":24.840061},{"c":25.35,"h":26.0699,"l":25.18,"n":1615,"o":25.25,"t":"2025-10-06T04:00:00Z","v":165434,"vw":25.61182},{"c":23.32,"h":25.39,"l":23.3,"n":2233,"o":25.37,"t":"2025-10-07T04:00:00Z","v":202319,"vw":24.214373},{"c":22.63,"h":22.8269,"l":22.17,"n":2389,"o":22.17,"t":"2025-10-08T04:00:00Z","v":182394,"vw":22.559061},{"c":22.29,"h":22.62,"l":21.95,"n":1615,"o":22.55,"t":"2025-10-09T04:00:00Z","v":103297,"vw":22.267121},{"c":20.3,"h":22.0805,"l":20.25,"n":3838,"o":21.87,"t":"2025-10-10T04:00:00Z","v":272487,"vw":20.91049},{"c":22.4,"h":22.4,"l":21.63,"n":2184,"o":21.89,"t":"2025-10-13T04:00:00Z","v":169670,"vw":22.077109},{"c":22.26,"h":22.76,"l":21.53,"n":2776,"o":21.65,"t":"2025-10-14T04:00:00Z","v":317787,"vw":22.248101},{"c":23.48,"h":24.57,"l":22.8,"n":5160,"o":24.38,"t":"2025-10-15T04:00:00Z","v":590638,"vw":23.656186},{"c":23.96,"h":25.2844,"l":23.5911,"n":2575,"o":24.73,"t":"2025-10-16T04:00:00Z","v":201663,"vw":24.309445},{"c":24.33,"h":24.5237,"l":23.7,"n":1205,"o":23.92,"t":"2025-10-17T04:00:00Z","v":95674,"vw":24.159843},{"c":24.94,"h":25.435,"l":24.5,"n":1172,"o":24.52,"t":"2025-10-20T04:00:00Z","v":94007,"vw":25.182126},{"c":24.09,"h":24.7,"l":24.07,"n":753,"o":24.66,"t":"2025-10-21T04:00:00Z","v":50403,"vw":24.363926},{"c":23.45,"h":24.4862,"l":22.88,"n":1032,"o":24.14,"t":"2025-10-22T04:00:00Z","v":91885,"vw":23.540794},{"c":24.6353,"h":24.7995,"l":23.205,"n":952,"o":23.205,"t":"2025-10-23T04:00:00Z","v":76922,"vw":24.500655},{"c":24.4259,"h":24.878,"l":24.37,"n":682,"o":24.67,"t":"2025-10-24T04:00:00Z","v":47486,"vw":24.678346},{"c":25.61,"h":25.69,"l":25.17,"n":1321,"o":25.17,"t":"2025-10-27T04:00:00Z","v":86971,"vw":25.465603},{"c":25.31,"h":25.62,"l":25.28,"n":951,"o":25.54,"t":"2025-10-28T04:00:00Z","v":61149,"vw":25.470536},{"c":26.23,"h":26.58,"l":26.03,"n":1224,"o":26.23,"t":"2025-10-29T04:00:00Z","v":102560,"vw":26.300859},{"c":26.4888,"h":27,"l":26.2799,"n":1037,"o":26.4,"t":"2025-10-30T04:00:00Z","v":111292,"vw":26.714287},{"c":25.6,"h":26.31,"l":25.3,"n":939,"o":26.31,"t":"2025-10-31T04:00:00Z","v":88090,"vw":25.872801},{"c":25.99,"h":26.2201,"l":25.87,"n":667,"o":25.88,"t":"2025-11-03T05:00:00Z","v":38315,"vw":26.083335},{"c":24.2472,"h":25.8199,"l":24.19,"n":839,"o":25.13,"t":"2025-11-04T05:00:00Z","v":44393,"vw":24.961213},{"c":24.8905,"h":25.159,"l":24.21,"n":621,"o":24.21,"t":"2025-11-05T05:00:00Z","v":75353,"vw":24.675065},{"c":24.1207,"h":24.7,"l":24.05,"n":691,"o":24.65,"t":"2025-11-06T05:00:00Z","v":49083,"vw":24.338208},{"c":23.57,"h":24.263,"l":22.641,"n":1002,"o":24.16,"t":"2025-11-07T05:00:00Z","v":79509,"vw":23.352611},{"c":24.5901,"h":24.69,"l":23.7308,"n":510,"o":24.46,"t":"2025-11-10T05:00:00Z","v":36708,"vw":24.219199},{"c":23.76,"h":24.2603,"l":23.5725,"n":408,"o":24.2603,"t":"2025-11-11T05:00:00Z","v":22448,"vw":23.988596},{"c":24.3775,"h":24.47,"l":23.94,"n":413,"o":24.29,"t":"2025-11-12T05:00:00Z","v":27398,"vw":24.228825},{"c":23.5877,"h":24.565,"l":23.2,"n":529,"o":24.55,"t":"2025-11-13T05:00:00Z","v":39073,"vw":23.706068},{"c":22.94,"h":23.5051,"l":21.86,"n":760,"o":22.15,"t":"2025-11-14T05:00:00Z","v":80043,"vw":22.913404},{"c":23.5203,"h":23.8,"l":22.86,"n":654,"o":22.86,"t":"2025-11-17T05:00:00Z","v":55530,"vw":23.473991},{"c":22.8896,"h":23.405,"l":22.458,"n":591,"o":23.275,"t":"2025-11-18T05:00:00Z","v":38693,"vw":22.855379},{"c":24.4906,"h":24.62,"l":22.96,"n":1086,"o":22.96,"t":"2025-11-19T05:00:00Z","v":87553,"vw":24.136235},{"c":21.67,"h":24.95,"l":21.4819,"n":1802,"o":24.65,"t":"2025-11-20T05:00:00Z","v":172950,"vw":23.245517},{"c":21.0505,"h":21.5496,"l":20.17,"n":921,"o":20.87,"t":"2025-11-21T05:00:00Z","v":72268,"vw":20.918183},{"c":21.9207,"h":22.2,"l":21.53,"n":598,"o":21.53,"t":"2025-11-24T05:00:00Z","v":60994,"vw":21.936789},{"c":22.6579,"h":22.74,"l":21.42,"n":597,"o":22.29,"t":"2025-11-25T05:00:00Z","v":49559,"vw":22.27848},{"c":24.31,"h":24.85,"l":24.2,"n":834,"o":24.2,"t":"2025-11-26T05:00:00Z","v":98468,"vw":24.541941},{"c":25.1,"h":25.17,"l":24.0535,"n":434,"o":24.25,"t":"2025-11-28T05:00:00Z","v":54423,"vw":24.552356},{"c":26.54,"h":26.6247,"l":24.97,"n":1078,"o":25,"t":"2025-12-01T05:00:00Z","v":115855,"vw":26.173288},{"c":27.44,"h":27.68,"l":26.55,"n":839,"o":26.57,"t":"2025-12-02T05:00:00Z","v":127027,"vw":27.235962},{"c":29.12,"h":29.12,"l":27.3347,"n":974,"o":27.5,"t":"2025-12-03T05:00:00Z","v":101692,"vw":28.102934},{"c":27.42,"h":28.4398,"l":27,"n":937,"o":28.26,"t":"2025-12-04T05:00:00Z","v":106985,"vw":27.854155},{"c":26.9433,"h":28.3276,"l":26.9,"n":570,"o":28.15,"t":"2025-12-05T05:00:00Z","v":47951,"vw":27.615858},{"c":28.03,"h":28.65,"l":27.7,"n":523,"o":27.8,"t":"2025-12-08T05:00:00Z","v":27614,"vw":28.185934},{"c":27.5,"h":27.67,"l":27.1501,"n":486,"o":27.24,"t":"2025-12-09T05:00:00Z","v":26084,"vw":27.365037},{"c":27.93,"h":28.037,"l":26.89,"n":527,"o":27.51,"t":"2025-12-10T05:00:00Z","v":45021,"vw":27.359175},{"c":28,"h":28.1139,"l":26.84,"n":517,"o":27.52,"t":"2025-12-11T05:00:00Z","v":39129,"vw":27.504741},{"c":25.9267,"h":27.57,"l":25.78,"n":860,"o":27.35,"t":"2025-12-12T05:00:00Z","v":56659,"vw":26.420296},{"c":26.31,"h":26.5904,"l":25.96,"n":593,"o":26.24,"t":"2025-12-15T05:00:00Z","v":45729,"vw":26.271948},{"c":25.62,"h":26.1856,"l":25.201,"n":551,"o":25.9416,"t":"2025-12-16T05:00:00Z","v":41929,"vw":25.614202},{"c":22.74,"h":25.11,"l":22.54,"n":1165,"o":25.06,"t":"2025-12-17T05:00:00Z","v":101402,"vw":23.099633},{"c":23.72,"h":24.364,"l":23.72,"n":688,"o":24.14,"t":"2025-12-18T05:00:00Z","v":49606,"vw":23.996536},{"c":24.5505,"h":24.8999,"l":24.13,"n":484,"o":24.13,"t":"2025-12-19T05:00:00Z","v":56447,"vw":24.612731},{"c":24.5946,"h":25.01,"l":24.37,"n":490,"o":25.01,"t":"2025-12-22T05:00:00Z","v":28929,"vw":24.594736},{"c":24.92,"h":24.92,"l":24.64,"n":321,"o":24.72,"t":"2025-12-23T05:00:00Z","v":18587,"vw":24.815081},{"c":25.0127,"h":25.0127,"l":24.735,"n":229,"o":24.7516,"t":"2025-12-24T05:00:00Z","v":12843,"vw":24.884536},{"c":25.3281,"h":25.453,"l":24.86,"n":379,"o":25.04,"t":"2025-12-26T05:00:00Z","v":29818,"vw":25.290938},{"c":25.0038,"h":25.2922,"l":24.76,"n":468,"o":24.96,"t":"2025-12-29T05:00:00Z","v":23463,"vw":25.032914},{"c":22.78,"h":23.412,"l":22.7,"n":636,"o":23.32,"t":"2025-12-30T05:00:00Z","v":75709,"vw":23.107105},{"c":22.59,"h":23.0699,"l":22.59,"n":351,"o":22.99,"t":"2025-12-31T05:00:00Z","v":26411,"vw":22.808171},{"c":26.52,"h":26.94,"l":25.15,"n":1833,"o":25.15,"t":"2026-01-02T05:00:00Z","v":240028,"vw":26.271611},{"c":29.51,"h":29.9672,"l":28.7362,"n":2460,"o":28.89,"t":"2026-01-05T05:00:00Z","v":260032,"vw":29.323788},{"c":30.1,"h":30.3,"l":29.29,"n":1406,"o":29.29,"t":"2026-01-06T05:00:00Z","v":201046,"vw":29.909846},{"c":29.41,"h":29.78,"l":28.99,"n":694,"o":29.54,"t":"2026-01-07T05:00:00Z","v":105721,"vw":29.464562},{"c":27.84,"h":29.06,"l":26.99,"n":1049,"o":28.81,"t":"2026-01-08T05:00:00Z","v":103131,"vw":27.591917},{"c":31.43,"h":31.7887,"l":29.0985,"n":1405,"o":29.615,"t":"2026-01-09T05:00:00Z","v":136222,"vw":30.566821},{"c":31.74,"h":31.9322,"l":30.78,"n":906,"o":30.78,"t":"2026-01-12T05:00:00Z","v":94111,"vw":31.392113},{"c":31.245,"h":32.3142,"l":31.17,"n":677,"o":31.6,"t":"2026-01-13T05:00:00Z","v":62989,"vw":31.699583},{"c":30.9117,"h":31.38,"l":30.3,"n":630,"o":30.91,"t":"2026-01-14T05:00:00Z","v":60247,"vw":30.904212},{"c":34.16,"h":35.74,"l":34.16,"n":2437,"o":35.26,"t":"2026-01-15T05:00:00Z","v":196208,"vw":34.830934},{"c":35.59,"h":36.53,"l":34.6001,"n":2234,"o":35.57,"t":"2026-01-16T05:00:00Z","v":170815,"vw":35.58688},{"c":33.74,"h":35.1,"l":33.3,"n":1939,"o":33.83,"t":"2026-01-20T05:00:00Z","v":207386,"vw":33.849304},{"c":35.54,"h":36.23,"l":33.85,"n":1716,"o":34.28,"t":"2026-01-21T05:00:00Z","v":152225,"vw":34.976905},{"c":37.45,"h":37.45,"l":36.36,"n":2009,"o":37.28,"t":"2026-01-22T05:00:00Z","v":282378,"vw":36.781928},{"c":36.99,"h":37.25,"l":35.71,"n":2105,"o":36.48,"t":"2026-01-23T05:00:00Z","v":147308,"vw":36.637192},{"c":38.28,"h":38.7203,"l":37.01,"n":2459,"o":37.01,"t":"2026-01-26T05:00:00Z","v":242559,"vw":37.99496},{"c":40.665,"h":41.584,"l":38.48,"n":4985,"o":38.48,"t":"2026-01-27T05:00:00Z","v":480031,"vw":40.902851},{"c":38.9,"h":42.6,"l":37.92,"n":15034,"o":42.5,"t":"2026-01-28T05:00:00Z","v":1158767,"vw":39.638331},{"c":40.57,"h":41.22,"l":37.5311,"n":5544,"o":40.58,"t":"2026-01-29T05:00:00Z","v":471406,"vw":39.467667},{"c":38.63,"h":41.08,"l":38.36,"n":2845,"o":39.38,"t":"2026-01-30T05:00:00Z","v":225681,"vw":39.640831},{"c":39.59,"h":40.29,"l":37.22,"n":3199,"o":37.22,"t":"2026-02-02T05:00:00Z","v":277854,"vw":38.878427},{"c":37.19,"h":39.99,"l":35.83,"n":2898,"o":39.67,"t":"2026-02-03T05:00:00Z","v":193218,"vw":37.367077},{"c":34.2,"h":37.6,"l":32.97,"n":3554,"o":37.2,"t":"2026-02-04T05:00:00Z","v":181622,"vw":34.713317},{"c":34.83,"h":35.5795,"l":33.24,"n":2726,"o":33.5,"t":"2026-02-05T05:00:00Z","v":194631,"vw":34.53217},{"c":38.02,"h":38.03,"l":35.97,"n":1834,"o":35.97,"t":"2026-02-06T05:00:00Z","v":122144,"vw":37.544147},{"c":38.83,"h":39.1694,"l":37.63,"n":1737,"o":37.9,"t":"2026-02-09T05:00:00Z","v":133612,"vw":38.908308},{"c":37.91,"h":39.34,"l":37.91,"n":770,"o":39.34,"t":"2026-02-10T05:00:00Z","v":48407,"vw":38.402109},{"c":39.23,"h":39.97,"l":37.7956,"n":1408,"o":39.26,"t":"2026-02-11T05:00:00Z","v":85012,"vw":39.20948},{"c":37.51,"h":39.31,"l":36.77,"n":1373,"o":39.29,"t":"2026-02-12T05:00:00Z","v":114747,"vw":38.384567},{"c":37.4679,"h":39,"l":37.2666,"n":1362,"o":37.75,"t":"2026-02-13T05:00:00Z","v":109951,"vw":38.153933},{"c":38.3,"h":38.72,"l":36.4,"n":822,"o":37,"t":"2026-02-17T05:00:00Z","v":43204,"vw":37.765819},{"c":40.865,"h":41.25,"l":38.89,"n":1752,"o":39.22,"t":"2026-02-18T05:00:00Z","v":158244,"vw":40.434755},{"c":40.15,"h":40.2,"l":38.57,"n":1083,"o":39.25,"t":"2026-02-19T05:00:00Z","v":78435,"vw":39.589269},{"c":40.93,"h":41.7287,"l":39.77,"n":1110,"o":39.88,"t":"2026-02-20T05:00:00Z","v":67423,"vw":41.045166},{"c":41.66,"h":42.16,"l":40.42,"n":1457,"o":41.11,"t":"2026-02-23T05:00:00Z","v":99303,"vw":41.288541},{"c":42.25,"h":42.85,"l":41.09,"n":1652,"o":42.62,"t":"2026-02-24T05:00:00Z","v":106959,"vw":42.082621},{"c":43.935,"h":45.0824,"l":43.5,"n":1860,"o":43.59,"t":"2026-02-25T05:00:00Z","v":131430,"vw":44.271551},{"c":40.39,"h":43.25,"l":38.24,"n":2870,"o":43.25,"t":"2026-02-26T05:00:00Z","v":137077,"vw":40.209787},{"c":39.57,"h":40.17,"l":38.26,"n":1363,"o":38.33,"t":"2026-02-27T05:00:00Z","v":81543,"vw":39.294584},{"c":38.17,"h":39.07,"l":37.54,"n":1538,"o":37.74,"t":"2026-03-02T05:00:00Z","v":100498,"vw":38.070204},{"c":34.7,"h":35.4,"l":33.06,"n":2573,"o":34.77,"t":"2026-03-03T05:00:00Z","v":221421,"vw":34.535183},{"c":36.69,"h":37,"l":35.29,"n":1602,"o":36.35,"t":"2026-03-04T05:00:00Z","v":153046,"vw":36.433109},{"c":34.95,"h":37,"l":33.55,"n":1450,"o":35.76,"t":"2026-03-05T05:00:00Z","v":113550,"vw":34.898766},{"c":31.19,"h":33.4,"l":30.86,"n":2632,"o":31.29,"t":"2026-03-06T05:00:00Z","v":152773,"vw":32.384227},{"c":34.37,"h":34.37,"l":30.49,"n":1667,"o":30.79,"t":"2026-03-09T04:00:00Z","v":137605,"vw":32.394525},{"c":35.67,"h":36.7254,"l":34.96,"n":1613,"o":35.08,"t":"2026-03-10T04:00:00Z","v":129845,"vw":35.902469},{"c":35.7312,"h":36.53,"l":34.96,"n":982,"o":35.51,"t":"2026-03-11T04:00:00Z","v":64850,"vw":35.708903},{"c":33.73,"h":34.94,"l":32.98,"n":916,"o":34.82,"t":"2026-03-12T04:00:00Z","v":48639,"vw":33.916779},{"c":33.5284,"h":35.525,"l":33.32,"n":792,"o":34.84,"t":"2026-03-13T04:00:00Z","v":46783,"vw":34.620068},{"c":35.26,"h":35.705,"l":34.71,"n":872,"o":35.1,"t":"2026-03-16T04:00:00Z","v":37653,"vw":35.240238},{"c":35.57,"h":35.76,"l":34.755,"n":727,"o":35.52,"t":"2026-03-17T04:00:00Z","v":42602,"vw":35.300709},{"c":34.0474,"h":35.27,"l":33.81,"n":1454,"o":34.8,"t":"2026-03-18T04:00:00Z","v":150952,"vw":34.70459},{"c":34.43,"h":34.75,"l":31.65,"n":979,"o":32.08,"t":"2026-03-19T04:00:00Z","v":48869,"vw":33.611033},{"c":31.91,"h":34.59,"l":30.65,"n":1191,"o":33.9866,"t":"2026-03-20T04:00:00Z","v":92689,"vw":31.893955},{"c":34.52,"h":36.07,"l":33.39,"n":2668,"o":33.85,"t":"2026-03-23T04:00:00Z","v":241104,"vw":35.01296},{"c":36.26,"h":36.7,"l":33.37,"n":1462,"o":33.37,"t":"2026-03-24T04:00:00Z","v":161121,"vw":35.364974},{"c":35.7428,"h":36.3999,"l":34.5422,"n":981,"o":35.92,"t":"2026-03-25T04:00:00Z","v":83086,"vw":35.640557},{"c":32.41,"h":34.2,"l":32.3,"n":1067,"o":33.97,"t":"2026-03-26T04:00:00Z","v":56102,"vw":33.140155},{"c":31.0933,"h":32.5,"l":30.89,"n":969,"o":31.72,"t":"2026-03-27T04:00:00Z","v":51748,"vw":31.622256},{"c":28.75,"h":31.87,"l":28.54,"n":1085,"o":31.67,"t":"2026-03-30T04:00:00Z","v":67466,"vw":29.477104},{"c":31.7,"h":31.87,"l":29.7501,"n":1302,"o":30.07,"t":"2026-03-31T04:00:00Z","v":129644,"vw":30.914317},{"c":33.6952,"h":34.9,"l":33.2097,"n":1047,"o":33.31,"t":"2026-04-01T04:00:00Z","v":91428,"vw":34.214187},{"c":31.6138,"h":33.44,"l":30.45,"n":1437,"o":31.12,"t":"2026-04-02T04:00:00Z","v":169025,"vw":32.024913},{"c":30.96,"h":31.51,"l":29.9,"n":919,"o":31.51,"t":"2026-04-06T04:00:00Z","v":95814,"vw":30.657618},{"c":31.0965,"h":31.0965,"l":29.2901,"n":1005,"o":30.47,"t":"2026-04-07T04:00:00Z","v":109474,"vw":30.141402},{"c":36.58,"h":36.8,"l":34.71,"n":1784,"o":36.53,"t":"2026-04-08T04:00:00Z","v":128080,"vw":35.869139},{"c":37.785,"h":38,"l":35.97,"n":1978,"o":35.97,"t":"2026-04-09T04:00:00Z","v":96325,"vw":37.339475},{"c":39.64,"h":40.63,"l":39.17,"n":2333,"o":39.43,"t":"2026-04-10T04:00:00Z","v":122352,"vw":39.775576},{"c":40.54,"h":40.54,"l":38.47,"n":5067,"o":38.68,"t":"2026-04-13T04:00:00Z","v":141878,"vw":39.307495},{"c":41.2247,"h":42.02,"l":40.34,"n":3946,"o":41.99,"t":"2026-04-14T04:00:00Z","v":167498,"vw":41.320055},{"c":39.49,"h":39.675,"l":35.84,"n":5798,"o":39.19,"t":"2026-04-15T04:00:00Z","v":442095,"vw":37.536434},{"c":35.74,"h":38.15,"l":35.5,"n":3601,"o":38.15,"t":"2026-04-16T04:00:00Z","v":281884,"vw":36.482683},{"c":38.15,"h":38.7999,"l":37.49,"n":3630,"o":38.31,"t":"2026-04-17T04:00:00Z","v":288500,"vw":38.133149},{"c":38.9424,"h":39.09,"l":37.68,"n":1566,"o":38.15,"t":"2026-04-20T04:00:00Z","v":95562,"vw":38.414425},{"c":38.22,"h":39.01,"l":37.4253,"n":1031,"o":39.01,"t":"2026-04-21T04:00:00Z","v":103756,"vw":38.047514},{"c":37.3,"h":38.978,"l":34,"n":2511,"o":38.978,"t":"2026-04-22T04:00:00Z","v":187847,"vw":36.958886},{"c":35.78,"h":37.54,"l":34.73,"n":1670,"o":36.83,"t":"2026-04-23T04:00:00Z","v":82640,"vw":36.148552},{"c":37.9256,"h":38.58,"l":37.185,"n":1414,"o":38.03,"t":"2026-04-24T04:00:00Z","v":75431,"vw":38.104637},{"c":36.85,"h":38.1,"l":35.84,"n":1605,"o":38.1,"t":"2026-04-27T04:00:00Z","v":87938,"vw":36.569984},{"c":34.35,"h":34.87,"l":33.35,"n":1789,"o":34.56,"t":"2026-04-28T04:00:00Z","v":91095,"vw":34.015298},{"c":34.55,"h":34.89,"l":33.81,"n":2550,"o":34.36,"t":"2026-04-29T04:00:00Z","v":299006,"vw":34.304582},{"c":36.74,"h":37.28,"l":34.8,"n":1152,"o":35.46,"t":"2026-04-30T04:00:00Z","v":71931,"vw":36.280333},{"c":36.36,"h":37.165,"l":35.57,"n":1150,"o":36.17,"t":"2026-05-01T04:00:00Z","v":48627,"vw":36.557558},{"c":34.29,"h":35.6,"l":33.24,"n":1957,"o":35.11,"t":"2026-05-04T04:00:00Z","v":89385,"vw":34.224794},{"c":37.03,"h":37.6799,"l":35.73,"n":1934,"o":36.46,"t":"2026-05-05T04:00:00Z","v":113325,"vw":36.811828},{"c":42.138,"h":42.25,"l":39.57,"n":3102,"o":39.77,"t":"2026-05-06T04:00:00Z","v":270506,"vw":41.161386},{"c":40.6372,"h":42.46,"l":39.93,"n":1823,"o":42.46,"t":"2026-05-07T04:00:00Z","v":128232,"vw":40.945001},{"c":44.5344,"h":44.9,"l":41.58,"n":2427,"o":41.84,"t":"2026-05-08T04:00:00Z","v":163214,"vw":43.249694},{"c":43.28,"h":44,"l":40.5497,"n":2791,"o":43.025,"t":"2026-05-11T04:00:00Z","v":148995,"vw":41.947396},{"c":40.5109,"h":41.295,"l":38.1001,"n":2260,"o":41.07,"t":"2026-05-12T04:00:00Z","v":115432,"vw":39.756821},{"c":43.8579,"h":44.9993,"l":40.67,"n":2417,"o":41.79,"t":"2026-05-13T04:00:00Z","v":155626,"vw":43.217802},{"c":44.0487,"h":45,"l":43.515,"n":1712,"o":43.515,"t":"2026-05-14T04:00:00Z","v":123220,"vw":44.323607},{"c":39.4099,"h":40.76,"l":38.6,"n":2289,"o":40.07,"t":"2026-05-15T04:00:00Z","v":158035,"vw":39.846127},{"c":37.856,"h":40.54,"l":36.96,"n":1832,"o":40.54,"t":"2026-05-18T04:00:00Z","v":139234,"vw":38.479297},{"c":37.1206,"h":38.42,"l":36.2901,"n":1128,"o":36.7,"t":"2026-05-19T04:00:00Z","v":57121,"vw":37.053858},{"c":41.759,"h":42.0299,"l":38.89,"n":1987,"o":39.24,"t":"2026-05-20T04:00:00Z","v":83723,"vw":40.684199},{"c":44.0322,"h":44.52,"l":41.53,"n":1384,"o":41.79,"t":"2026-05-21T04:00:00Z","v":85920,"vw":43.24203},{"c":46.2428,"h":47.2999,"l":45.2783,"n":1850,"o":45.6,"t":"2026-05-22T04:00:00Z","v":101783,"vw":46.278616},{"c":46.2153,"h":47.17,"l":44.7536,"n":1559,"o":46.85,"t":"2026-05-26T04:00:00Z","v":85150,"vw":45.873877},{"c":44.1455,"h":46.42,"l":43.45,"n":1519,"o":46.42,"t":"2026-05-27T04:00:00Z","v":92368,"vw":44.625123},{"c":44.49,"h":45.72,"l":43.5,"n":2433,"o":45.04,"t":"2026-05-28T04:00:00Z","v":60248,"vw":45.071996},{"c":45.09,"h":47.2399,"l":44.68,"n":1104,"o":45.83,"t":"2026-05-29T04:00:00Z","v":48826,"vw":45.711058},{"c":45.78,"h":46.85,"l":43.5,"n":1256,"o":44,"t":"2026-06-01T04:00:00Z","v":58514,"vw":45.198838},{"c":50.1848,"h":50.21,"l":47.3,"n":2440,"o":47.4,"t":"2026-06-02T04:00:00Z","v":126237,"vw":49.026605},{"c":51.4055,"h":52.335,"l":49.56,"n":1756,"o":51.45,"t":"2026-06-03T04:00:00Z","v":130339,"vw":51.266896},{"c":53.31,"h":54.36,"l":48.21,"n":1937,"o":48.31,"t":"2026-06-04T04:00:00Z","v":192439,"vw":51.534577},{"c":46.02,"h":49.83,"l":46.0001,"n":1760,"o":48.51,"t":"2026-06-05T04:00:00Z","v":132272,"vw":48.079305},{"c":52.1453,"h":53.26,"l":50.4493,"n":2318,"o":51.5,"t":"2026-06-08T04:00:00Z","v":114262,"vw":51.974637},{"c":53.667,"h":57,"l":48.26,"n":2744,"o":53.99,"t":"2026-06-09T04:00:00Z","v":144898,"vw":52.837155},{"c":51.2811,"h":55.695,"l":51.1001,"n":1455,"o":52,"t":"2026-06-10T04:00:00Z","v":98901,"vw":53.653864},{"c":60.75,"h":60.97,"l":53.99,"n":2893,"o":54.27,"t":"2026-06-11T04:00:00Z","v":145369,"vw":57.093255},{"c":58.42,"h":60.355,"l":57.34,"n":2128,"o":57.46,"t":"2026-06-12T04:00:00Z","v":168783,"vw":58.938906},{"c":60.4355,"h":61.95,"l":58.8,"n":2557,"o":61.95,"t":"2026-06-15T04:00:00Z","v":222857,"vw":60.31563},{"c":54.85,"h":59.5,"l":54.59,"n":2350,"o":59.5,"t":"2026-06-16T04:00:00Z","v":114581,"vw":57.235254},{"c":58.826,"h":62.99,"l":58.58,"n":3165,"o":60.04,"t":"2026-06-17T04:00:00Z","v":234719,"vw":61.432341},{"c":62.5374,"h":63.185,"l":61.16,"n":1847,"o":62.5,"t":"2026-06-18T04:00:00Z","v":84024,"vw":62.259737},{"c":62.4023,"h":64.28,"l":59.7,"n":2174,"o":64.03,"t":"2026-06-22T04:00:00Z","v":97126,"vw":61.5854},{"c":52.57,"h":54.85,"l":51.2301,"n":3160,"o":52.91,"t":"2026-06-23T04:00:00Z","v":131332,"vw":53.112096},{"c":51.5211,"h":52.61,"l":49.979,"n":2258,"o":51.3,"t":"2026-06-24T04:00:00Z","v":144535,"vw":51.206638},{"c":56.1377,"h":57.16,"l":52.41,"n":1698,"o":56.895,"t":"2026-06-25T04:00:00Z","v":87029,"vw":54.706898},{"c":53.6181,"h":54,"l":51.71,"n":1404,"o":52.74,"t":"2026-06-26T04:00:00Z","v":94469,"vw":52.765744},{"c":58.5632,"h":58.6535,"l":52,"n":1891,"o":53.37,"t":"2026-06-29T04:00:00Z","v":191014,"vw":54.67399},{"c":65.2112,"h":65.82,"l":60.39,"n":2741,"o":60.89,"t":"2026-06-30T04:00:00Z","v":127183,"vw":63.994137},{"c":55.77,"h":61.9,"l":54.84,"n":3298,"o":60.49,"t":"2026-07-01T04:00:00Z","v":168222,"vw":58.041723},{"c":51.0245,"h":56.2037,"l":49.78,"n":2414,"o":55.7,"t":"2026-07-02T04:00:00Z","v":148591,"vw":53.263457},{"c":54.1803,"h":56.5369,"l":53.71,"n":1736,"o":54.65,"t":"2026-07-06T04:00:00Z","v":144046,"vw":54.961255},{"c":49.48,"h":50.4399,"l":47.79,"n":2474,"o":48.73,"t":"2026-07-07T04:00:00Z","v":147973,"vw":49.33245},{"c":50.7885,"h":51.34,"l":47.8398,"n":1272,"o":47.97,"t":"2026-07-08T04:00:00Z","v":62682,"vw":50.231206},{"c":52.8484,"h":55.8818,"l":52.51,"n":1963,"o":54.17,"t":"2026-07-09T04:00:00Z","v":82791,"vw":54.472476},{"c":52.33,"h":53.0499,"l":50.99,"n":880,"o":51.46,"t":"2026-07-10T04:00:00Z","v":47104,"vw":52.182888},{"c":48.2467,"h":51.2,"l":47.93,"n":1397,"o":51.2,"t":"2026-07-13T04:00:00Z","v":60376,"vw":49.217851},{"c":51.3123,"h":52.1,"l":49.565,"n":2235,"o":51.45,"t":"2026-07-14T04:00:00Z","v":164256,"vw":51.295119},{"c":53.61,"h":54,"l":48.51,"n":4058,"o":53.45,"t":"2026-07-15T04:00:00Z","v":330083,"vw":51.255197},{"c":51.26,"h":55.36,"l":51.0233,"n":2250,"o":51.93,"t":"2026-07-16T04:00:00Z","v":297026,"vw":52.980174},{"c":48.99,"h":51.78,"l":46.86,"n":1521,"o":48.3,"t":"2026-07-17T04:00:00Z","v":82852,"vw":49.153624},{"c":48.7198,"h":51.9,"l":48.14,"n":1102,"o":50.77,"t":"2026-07-20T04:00:00Z","v":107110,"vw":50.276678},{"c":52.2458,"h":53.3,"l":51.33,"n":1121,"o":52.8,"t":"2026-07-21T04:00:00Z","v":61613,"vw":52.409924},{"c":52.2977,"h":53,"l":50.1,"n":635,"o":50.1,"t":"2026-07-22T04:00:00Z","v":21678,"vw":51.772186},{"c":52.0789,"h":53.33,"l":50.95,"n":894,"o":50.95,"t":"2026-07-23T04:00:00Z","v":60047,"vw":52.040976},{"c":49.447,"h":51.8395,"l":48.725,"n":784,"o":51.44,"t":"2026-07-24T04:00:00Z","v":28770,"vw":50.292929},{"c":43.8069,"h":48.69,"l":41.33,"n":2443,"o":48.59,"t":"2026-07-27T04:00:00Z","v":143119,"vw":43.180521},{"c":40.0842,"h":40.66,"l":38.5,"n":2022,"o":40,"t":"2026-07-28T04:00:00Z","v":70061,"vw":39.545132},{"c":38.4071,"h":41.3874,"l":37.415,"n":1232,"o":39.4,"t":"2026-07-29T04:00:00Z","v":62463,"vw":39.178241},{"c":43.342,"h":44.5284,"l":42.1341,"n":1390,"o":42.795,"t":"2026-07-30T04:00:00Z","v":81366,"vw":43.113459},{"c":42.2,"h":45.12,"l":41.87,"n":772,"o":45.12,"t":"2026-07-31T04:00:00Z","v":29358,"vw":43.21736},{"c":42.7895,"h":43.292,"l":39.93,"n":701,"o":40.5,"t":"2026-08-03T04:00:00Z","v":30202,"vw":42.107806},{"c":46.2442,"h":46.6,"l":45.13,"n":813,"o":45.85,"t":"2026-08-04T04:00:00Z","v":85382,"vw":45.641889},{"c":44.6339,"h":47.2,"l":44.28,"n":463,"o":45.9,"t":"2026-08-05T04:00:00Z","v":19935,"vw":45.511051},{"c":46.057,"h":47.3557,"l":44.67,"n":623,"o":45.355,"t":"2026-08-06T04:00:00Z","v":47624,"vw":46.40271},{"c":47.7416,"h":48.66,"l":46.93,"n":508,"o":48.21,"t":"2026-08-07T04:00:00Z","v":23466,"vw":47.658216},{"c":47.4375,"h":50.5999,"l":47.4375,"n":525,"o":50.49,"t":"2026-08-10T04:00:00Z","v":31453,"vw":48.660996},{"c":50.8597,"h":52,"l":49.91,"n":659,"o":50.3,"t":"2026-08-11T04:00:00Z","v":44470,"vw":50.746803},{"c":51.6185,"h":53.4,"l":51.55,"n":585,"o":52.7,"t":"2026-08-12T04:00:00Z","v":44303,"vw":52.325345},{"c":53.6955,"h":55.1,"l":52,"n":825,"o":52,"t":"2026-08-13T04:00:00Z","v":55599,"vw":54.108775},{"c":53.2221,"h":53.82,"l":52.17,"n":470,"o":53.38,"t":"2026-08-14T04:00:00Z","v":25720,"vw":52.76943},{"c":55.7613,"h":56.35,"l":54.44,"n":699,"o":54.78,"t":"2026-08-17T04:00:00Z","v":47165,"vw":55.499966},{"c":50.7521,"h":51.9935,"l":49.38,"n":800,"o":51.2,"t":"2026-08-18T04:00:00Z","v":48355,"vw":50.590913},{"c":47.9655,"h":50.36,"l":47.8,"n":564,"o":50.36,"t":"2026-08-19T04:00:00Z","v":27636,"vw":48.586501},{"c":47.8459,"h":48.9083,"l":47.45,"n":350,"o":48,"t":"2026-08-20T04:00:00Z","v":12801,"vw":48.04732},{"c":48.6106,"h":48.88,"l":47.45,"n":279,"o":48.67,"t":"2026-08-21T04:00:00Z","v":12450,"vw":48.309007},{"c":47.2577,"h":48.22,"l":46.62,"n":409,"o":48.22,"t":"2026-08-24T04:00:00Z","v":24389,"vw":47.16573},{"c":47.3797,"h":48.8375,"l":47.0954,"n":261,"o":48.535,"t":"2026-08-25T04:00:00Z","v":9042,"vw":47.982471},{"c":47.4368,"h":48.21,"l":47.0423,"n":263,"o":47.59,"t":"2026-08-26T04:00:00Z","v":10022,"vw":47.408603},{"c":46.8456,"h":47.69,"l":46.12,"n":500,"o":47.62,"t":"2026-08-27T04:00:00Z","v":23215,"vw":46.695268},{"c":44.7346,"h":47.02,"l":44.6581,"n":439,"o":46.99,"t":"2026-08-28T04:00:00Z","v":17278,"vw":45.448273},{"c":44.6943,"h":45.43,"l":43.92,"n":392,"o":45.11,"t":"2026-08-31T04:00:00Z","v":15944,"vw":44.414583},{"c":43.0405,"h":43.99,"l":42.4,"n":677,"o":43.99,"t":"2026-09-01T04:00:00Z","v":33240,"vw":43.094162},{"c":43.9398,"h":44.13,"l":42.39,"n":434,"o":43.68,"t":"2026-09-02T04:00:00Z","v":18775,"vw":43.246786},{"c":41.9949,"h":42.45,"l":40.7,"n":806,"o":41.79,"t":"2026-09-03T04:00:00Z","v":27626,"vw":41.760587},{"c":45.58,"h":45.85,"l":43.49,"n":724,"o":43.49,"t":"2026-09-04T04:00:00Z","v":56842,"vw":45.131138},{"c":48.0665,"h":49.4,"l":47.135,"n":960,"o":48.43,"t":"2026-09-08T04:00:00Z","v":53540,"vw":48.035854},{"c":46.0012,"h":47.2,"l":45.8207,"n":480,"o":46,"t":"2026-09-09T04:00:00Z","v":20494,"vw":46.595091},{"c":43.9415,"h":45.4008,"l":43.88,"n":629,"o":43.895,"t":"2026-09-10T04:00:00Z","v":23010,"vw":44.308112},{"c":44.4195,"h":45.85,"l":44.2901,"n":395,"o":45.3611,"t":"2026-09-11T04:00:00Z","v":16366,"vw":45.061538},{"c":38.0357,"h":39.858,"l":37.9801,"n":1858,"o":39.18,"t":"2026-09-14T04:00:00Z","v":114744,"vw":38.964461},{"c":38.88,"h":39.95,"l":38.0623,"n":774,"o":39.95,"t":"2026-09-15T04:00:00Z","v":72936,"vw":38.663195},{"c":39.1472,"h":40.4,"l":38.4301,"n":770,"o":40.4,"t":"2026-09-16T04:00:00Z","v":50539,"vw":39.645804},{"c":40.5776,"h":40.96,"l":40.1,"n":590,"o":40.83,"t":"2026-09-17T04:00:00Z","v":25480,"vw":40.485838},{"c":43.0419,"h":43.0419,"l":40.795,"n":557,"o":41,"t":"2026-09-18T04:00:00Z","v":25699,"vw":41.670651},{"c":44.757,"h":45.09,"l":42.9275,"n":851,"o":43.75,"t":"2026-09-21T04:00:00Z","v":49690,"vw":44.267405},{"c":46.44,"h":46.61,"l":43.88,"n":635,"o":44,"t":"2026-09-22T04:00:00Z","v":43359,"vw":45.502147},{"c":46.2782,"h":46.2782,"l":44.3,"n":480,"o":45.71,"t":"2026-09-23T04:00:00Z","v":30004,"vw":45.234329},{"c":45.0858,"h":45.8776,"l":44.37,"n":392,"o":44.37,"t":"2026-09-24T04:00:00Z","v":14868,"vw":45.049771},{"c":46.41,"h":47,"l":45.41,"n":437,"o":46,"t":"2026-09-25T04:00:00Z","v":36849,"vw":46.137091},{"c":47.7162,"h":48.319,"l":45.9405,"n":629,"o":46.17,"t":"2026-09-28T04:00:00Z","v":37532,"vw":47.36776},{"c":51,"h":51.4,"l":49.2401,"n":960,"o":49.63,"t":"2026-09-29T04:00:00Z","v":68140,"vw":50.482488},{"c":49.7996,"h":50.91,"l":49.6501,"n":438,"o":50.91,"t":"2026-09-30T04:00:00Z","v":21916,"vw":50.187862},{"c":49.6664,"h":50.18,"l":48.58,"n":432,"o":49.39,"t":"2026-10-01T04:00:00Z","v":28105,"vw":49.015186},{"c":52.7315,"h":53,"l":51.53,"n":758,"o":51.87,"t":"2026-10-02T04:00:00Z","v":32935,"vw":52.426574},{"c":52.3064,"h":52.7,"l":51.5,"n":415,"o":52.01,"t":"2026-10-05T04:00:00Z","v":28013,"vw":52.132163},{"c":50.8955,"h":52.65,"l":50.1,"n":617,"o":52.65,"t":"2026-10-06T04:00:00Z","v":33462,"vw":51.336301},{"c":49.1344,"h":49.39,"l":48.13,"n":947,"o":48.41,"t":"2026-10-07T04:00:00Z","v":106750,"vw":48.936803},{"c":47.2572,"h":50.8299,"l":46.9,"n":568,"o":48.13,"t":"2026-10-08T04:00:00Z","v":32974,"vw":49.291609},{"c":47.6861,"h":50,"l":47.6,"n":425,"o":49.7,"t":"2026-10-09T04:00:00Z","v":15476,"vw":48.519877},{"c":46.1144,"h":48.28,"l":46.1144,"n":466,"o":48.28,"t":"2026-10-12T04:00:00Z","v":21145,"vw":46.616224},{"c":44.37,"h":44.6,"l":42.51,"n":943,"o":44.09,"t":"2026-10-13T04:00:00Z","v":59969,"vw":43.679136},{"c":41.3054,"h":45.0378,"l":40.87,"n":1543,"o":42.05,"t":"2026-10-14T04:00:00Z","v":153677,"vw":43.60763},{"c":41.1117,"h":41.25,"l":38.1,"n":823,"o":39.49,"t":"2026-10-15T04:00:00Z","v":51580,"vw":39.509342},{"c":40.3105,"h":42.34,"l":40.28,"n":584,"o":41.5,"t":"2026-10-16T04:00:00Z","v":44533,"vw":41.291873},{"c":40.5825,"h":42.17,"l":40.575,"n":538,"o":41.9,"t":"2026-10-19T04:00:00Z","v":38202,"vw":41.608714},{"c":39.7603,"h":40.7199,"l":39,"n":534,"o":40.03,"t":"2026-10-20T04:00:00Z","v":21377,"vw":39.943724},{"c":41.9509,"h":42.42,"l":41.3204,"n":620,"o":42.38,"t":"2026-10-21T04:00:00Z","v":30924,"vw":41.858187},{"c":36.0594,"h":39.6392,"l":35.97,"n":1260,"o":39.43,"t":"2026-10-22T04:00:00Z","v":50297,"vw":37.54383}],"volatilityBars":[{"c":43.28,"h":43.28,"l":43.27,"n":2,"o":43.27,"t":"2026-09-22T08:00:00Z","v":305,"vw":43.276623},{"c":43.8047,"h":43.8047,"l":43.8047,"n":1,"o":43.8047,"t":"2026-09-22T12:00:00Z","v":3000,"vw":43.8047},{"c":43.77,"h":43.78,"l":43.76,"n":8,"o":43.76,"t":"2026-09-22T12:15:00Z","v":2000,"vw":43.7745},{"c":43.88,"h":43.99,"l":43.88,"n":9,"o":43.99,"t":"2026-09-22T13:15:00Z","v":443,"vw":43.935},{"c":44.705,"h":44.705,"l":43.88,"n":35,"o":44,"t":"2026-09-22T13:30:00Z","v":3930,"vw":44.490976},{"c":45.12,"h":45.12,"l":44.7,"n":20,"o":44.7,"t":"2026-09-22T13:45:00Z","v":1725,"vw":44.78753},{"c":45.6,"h":45.6,"l":45.27,"n":17,"o":45.2991,"t":"2026-09-22T14:00:00Z","v":1520,"vw":45.33854},{"c":46.02,"h":46.125,"l":45.54,"n":39,"o":45.54,"t":"2026-09-22T14:15:00Z","v":2496,"vw":45.771443},{"c":45.38,"h":46.07,"l":45.31,"n":70,"o":46.07,"t":"2026-09-22T14:30:00Z","v":6992,"vw":45.688397},{"c":45.37,"h":45.385,"l":45.1484,"n":14,"o":45.385,"t":"2026-09-22T14:45:00Z","v":1466,"vw":45.302994},{"c":45.37,"h":45.485,"l":45.37,"n":6,"o":45.485,"t":"2026-09-22T15:00:00Z","v":632,"vw":45.422065},{"c":45.5929,"h":45.5929,"l":45.405,"n":3,"o":45.405,"t":"2026-09-22T15:15:00Z","v":900,"vw":45.457544},{"c":45,"h":45.1625,"l":45,"n":8,"o":45.1625,"t":"2026-09-22T15:45:00Z","v":1574,"vw":45.129561},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-09-22T16:00:00Z","v":201,"vw":45.08},{"c":45.1,"h":45.1,"l":45.09,"n":3,"o":45.09,"t":"2026-09-22T16:30:00Z","v":323,"vw":45.093333},{"c":45.3066,"h":45.3066,"l":45.125,"n":3,"o":45.125,"t":"2026-09-22T16:45:00Z","v":300,"vw":45.213867},{"c":45.4551,"h":45.4551,"l":45.4551,"n":2,"o":45.4551,"t":"2026-09-22T17:00:00Z","v":1183,"vw":45.4551},{"c":45.35,"h":45.4,"l":45.35,"n":5,"o":45.4,"t":"2026-09-22T17:15:00Z","v":409,"vw":45.380769},{"c":45.505,"h":45.505,"l":45.4255,"n":2,"o":45.4255,"t":"2026-09-22T17:30:00Z","v":800,"vw":45.495063},{"c":45.58,"h":45.59,"l":45.57,"n":21,"o":45.57,"t":"2026-09-22T17:45:00Z","v":3007,"vw":45.577215},{"c":45.96,"h":45.96,"l":45.89,"n":6,"o":45.89,"t":"2026-09-22T18:15:00Z","v":311,"vw":45.925},{"c":46.2099,"h":46.2099,"l":46,"n":4,"o":46,"t":"2026-09-22T18:45:00Z","v":1840,"vw":46.174917},{"c":46.3106,"h":46.3106,"l":46.21,"n":8,"o":46.21,"t":"2026-09-22T19:00:00Z","v":495,"vw":46.274711},{"c":46.407,"h":46.407,"l":46.22,"n":7,"o":46.305,"t":"2026-09-22T19:15:00Z","v":632,"vw":46.3172},{"c":46.495,"h":46.5,"l":46.49,"n":12,"o":46.49,"t":"2026-09-22T19:30:00Z","v":498,"vw":46.495},{"c":46.43,"h":46.61,"l":46.388,"n":14,"o":46.58,"t":"2026-09-22T19:45:00Z","v":1491,"vw":46.489957},{"c":46.44,"h":46.44,"l":46.44,"n":5,"o":46.44,"t":"2026-09-22T20:00:00Z","v":314,"vw":46.44},{"c":45.1078,"h":45.1078,"l":45.1078,"n":1,"o":45.1078,"t":"2026-09-23T11:00:00Z","v":274,"vw":45.1078},{"c":45,"h":45.17,"l":45,"n":10,"o":45.17,"t":"2026-09-23T11:15:00Z","v":3310,"vw":45.105839},{"c":44.78,"h":44.98,"l":44.78,"n":6,"o":44.97,"t":"2026-09-23T11:30:00Z","v":802,"vw":44.91125},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-09-23T11:45:00Z","v":333,"vw":44.75},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-09-23T12:00:00Z","v":100,"vw":44.74},{"c":44.975,"h":45.71,"l":44.7929,"n":30,"o":45.71,"t":"2026-09-23T13:30:00Z","v":3117,"vw":45.111613},{"c":44.6387,"h":44.6387,"l":44.405,"n":8,"o":44.5,"t":"2026-09-23T13:45:00Z","v":582,"vw":44.503601},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-09-23T14:15:00Z","v":100,"vw":44.3},{"c":44.6,"h":44.686,"l":44.6,"n":4,"o":44.686,"t":"2026-09-23T14:30:00Z","v":535,"vw":44.64646},{"c":45.39,"h":45.39,"l":44.5931,"n":28,"o":44.5931,"t":"2026-09-23T14:45:00Z","v":5600,"vw":44.850978},{"c":45.545,"h":45.545,"l":45.4,"n":2,"o":45.4,"t":"2026-09-23T15:00:00Z","v":320,"vw":45.499688},{"c":45.84,"h":45.84,"l":45.7,"n":9,"o":45.7,"t":"2026-09-23T15:15:00Z","v":836,"vw":45.774694},{"c":45.8,"h":45.8,"l":45.8,"n":3,"o":45.8,"t":"2026-09-23T15:30:00Z","v":285,"vw":45.8},{"c":45.23,"h":45.7181,"l":45.23,"n":7,"o":45.7181,"t":"2026-09-23T15:45:00Z","v":1614,"vw":45.639037},{"c":45.16,"h":45.24,"l":45.16,"n":7,"o":45.24,"t":"2026-09-23T16:00:00Z","v":675,"vw":45.213333},{"c":45.34,"h":45.34,"l":45.34,"n":2,"o":45.34,"t":"2026-09-23T16:15:00Z","v":110,"vw":45.34},{"c":45.41,"h":45.72,"l":45.41,"n":13,"o":45.52,"t":"2026-09-23T16:30:00Z","v":1111,"vw":45.581538},{"c":45.19,"h":45.49,"l":45.17,"n":13,"o":45.49,"t":"2026-09-23T16:45:00Z","v":1074,"vw":45.258485},{"c":44.9,"h":45.23,"l":44.9,"n":7,"o":45.1,"t":"2026-09-23T17:00:00Z","v":841,"vw":44.991677},{"c":45.54,"h":45.54,"l":45.355,"n":4,"o":45.355,"t":"2026-09-23T17:30:00Z","v":1100,"vw":45.371818},{"c":45.765,"h":45.82,"l":45.66,"n":5,"o":45.82,"t":"2026-09-23T17:45:00Z","v":547,"vw":45.751372},{"c":45.7701,"h":45.86,"l":45.76,"n":4,"o":45.86,"t":"2026-09-23T18:00:00Z","v":663,"vw":45.813367},{"c":45.89,"h":45.89,"l":45.89,"n":9,"o":45.89,"t":"2026-09-23T18:15:00Z","v":406,"vw":45.89},{"c":45.6601,"h":45.6601,"l":45.6601,"n":2,"o":45.6601,"t":"2026-09-23T18:45:00Z","v":303,"vw":45.6601},{"c":45.72,"h":45.778,"l":45.72,"n":7,"o":45.778,"t":"2026-09-23T19:00:00Z","v":622,"vw":45.765},{"c":46.05,"h":46.05,"l":45.7781,"n":5,"o":45.7781,"t":"2026-09-23T19:45:00Z","v":504,"vw":45.968816},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-09-23T20:00:00Z","v":100,"vw":46.01},{"c":44.42,"h":44.44,"l":44.42,"n":4,"o":44.42,"t":"2026-09-24T08:30:00Z","v":1310,"vw":44.426107},{"c":44.27,"h":44.27,"l":44.27,"n":4,"o":44.27,"t":"2026-09-24T10:30:00Z","v":108,"vw":44.27},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-09-24T11:00:00Z","v":100,"vw":44.54},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-09-24T12:45:00Z","v":150,"vw":44.3},{"c":44.37,"h":44.37,"l":44.37,"n":11,"o":44.37,"t":"2026-09-24T13:30:00Z","v":350,"vw":44.37},{"c":44.74,"h":44.85,"l":44.74,"n":4,"o":44.85,"t":"2026-09-24T13:45:00Z","v":354,"vw":44.776667},{"c":44.7008,"h":44.7008,"l":44.7008,"n":2,"o":44.7008,"t":"2026-09-24T14:00:00Z","v":123,"vw":44.7008},{"c":44.5401,"h":44.5401,"l":44.5401,"n":3,"o":44.5401,"t":"2026-09-24T14:15:00Z","v":355,"vw":44.5401},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-09-24T14:30:00Z","v":234,"vw":44.82},{"c":44.545,"h":44.545,"l":44.545,"n":1,"o":44.545,"t":"2026-09-24T15:00:00Z","v":100,"vw":44.545},{"c":44.5013,"h":44.5013,"l":44.5013,"n":3,"o":44.5013,"t":"2026-09-24T15:30:00Z","v":367,"vw":44.5013},{"c":44.7199,"h":44.7199,"l":44.66,"n":4,"o":44.66,"t":"2026-09-24T15:45:00Z","v":265,"vw":44.68995},{"c":45.5,"h":45.5,"l":44.88,"n":8,"o":44.88,"t":"2026-09-24T16:15:00Z","v":893,"vw":45.181685},{"c":45.58,"h":45.58,"l":45.58,"n":2,"o":45.58,"t":"2026-09-24T16:30:00Z","v":279,"vw":45.58},{"c":45.8776,"h":45.8776,"l":45.8467,"n":13,"o":45.8467,"t":"2026-09-24T16:45:00Z","v":643,"vw":45.871658},{"c":45.055,"h":45.055,"l":44.9275,"n":4,"o":45.0348,"t":"2026-09-24T18:00:00Z","v":582,"vw":44.967913},{"c":45.0201,"h":45.0201,"l":45.0201,"n":1,"o":45.0201,"t":"2026-09-24T18:15:00Z","v":160,"vw":45.0201},{"c":45.345,"h":45.345,"l":45.328,"n":4,"o":45.328,"t":"2026-09-24T18:45:00Z","v":776,"vw":45.332857},{"c":45,"h":45.16,"l":45,"n":7,"o":45.16,"t":"2026-09-24T19:45:00Z","v":3121,"vw":45.068355},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-24T23:15:00Z","v":140,"vw":45},{"c":46,"h":46.05,"l":46,"n":4,"o":46.05,"t":"2026-09-25T08:00:00Z","v":1100,"vw":46.027273},{"c":46.7666,"h":46.7666,"l":46.7666,"n":1,"o":46.7666,"t":"2026-09-25T09:45:00Z","v":773,"vw":46.7666},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-25T11:15:00Z","v":500,"vw":46.8},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-25T11:30:00Z","v":480,"vw":46.8},{"c":46.65,"h":46.65,"l":46.65,"n":4,"o":46.65,"t":"2026-09-25T12:00:00Z","v":1000,"vw":46.65},{"c":46.6066,"h":46.6066,"l":46.6066,"n":1,"o":46.6066,"t":"2026-09-25T12:15:00Z","v":1000,"vw":46.6066},{"c":46.7759,"h":46.7759,"l":46.7759,"n":1,"o":46.7759,"t":"2026-09-25T13:00:00Z","v":1000,"vw":46.7759},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-09-25T13:15:00Z","v":300,"vw":46.38},{"c":46.55,"h":46.55,"l":45.88,"n":9,"o":46,"t":"2026-09-25T13:30:00Z","v":799,"vw":46.09825},{"c":46.8306,"h":46.9874,"l":46.23,"n":29,"o":46.23,"t":"2026-09-25T13:45:00Z","v":3541,"vw":46.767955},{"c":46.58,"h":47,"l":46.23,"n":15,"o":47,"t":"2026-09-25T14:00:00Z","v":940,"vw":46.685065},{"c":46.175,"h":46.3,"l":46.175,"n":6,"o":46.3,"t":"2026-09-25T14:15:00Z","v":928,"vw":46.285294},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-25T14:30:00Z","v":100,"vw":46},{"c":46.1601,"h":46.1601,"l":46.1601,"n":1,"o":46.1601,"t":"2026-09-25T14:45:00Z","v":680,"vw":46.1601},{"c":46.0731,"h":46.29,"l":46.0731,"n":7,"o":46.29,"t":"2026-09-25T15:00:00Z","v":1325,"vw":46.089733},{"c":45.93,"h":45.93,"l":45.84,"n":13,"o":45.93,"t":"2026-09-25T15:15:00Z","v":1813,"vw":45.866861},{"c":45.43,"h":45.87,"l":45.41,"n":31,"o":45.87,"t":"2026-09-25T15:30:00Z","v":3818,"vw":45.799947},{"c":46.16,"h":46.16,"l":46.075,"n":4,"o":46.075,"t":"2026-09-25T16:00:00Z","v":216,"vw":46.1175},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-09-25T16:30:00Z","v":2000,"vw":46},{"c":46.07,"h":46.07,"l":46.07,"n":7,"o":46.07,"t":"2026-09-25T16:45:00Z","v":4484,"vw":46.07},{"c":46.005,"h":46.005,"l":46.005,"n":2,"o":46.005,"t":"2026-09-25T17:15:00Z","v":700,"vw":46.005},{"c":46.0101,"h":46.0101,"l":46.0101,"n":1,"o":46.0101,"t":"2026-09-25T18:00:00Z","v":100,"vw":46.0101},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-09-25T18:15:00Z","v":450,"vw":46.22},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-09-25T18:30:00Z","v":220,"vw":46.16},{"c":46.08,"h":46.08,"l":46.03,"n":6,"o":46.06,"t":"2026-09-25T18:45:00Z","v":1240,"vw":46.041404},{"c":46.05,"h":46.065,"l":46.05,"n":3,"o":46.065,"t":"2026-09-25T19:00:00Z","v":557,"vw":46.060909},{"c":46,"h":46.03,"l":46,"n":7,"o":46.005,"t":"2026-09-25T19:30:00Z","v":900,"vw":46.008688},{"c":46.35,"h":46.35,"l":46.35,"n":6,"o":46.35,"t":"2026-09-25T19:45:00Z","v":301,"vw":46.35},{"c":46.41,"h":46.41,"l":46.41,"n":6,"o":46.41,"t":"2026-09-25T20:00:00Z","v":223,"vw":46.41},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-09-25T20:30:00Z","v":1228,"vw":46.2},{"c":46.3294,"h":46.3294,"l":46.3294,"n":1,"o":46.3294,"t":"2026-09-25T21:15:00Z","v":125,"vw":46.3294},{"c":44.5704,"h":44.82,"l":44.5704,"n":10,"o":44.7,"t":"2026-09-28T08:00:00Z","v":1475,"vw":44.64699},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-09-28T09:00:00Z","v":500,"vw":44.53},{"c":44.72,"h":44.72,"l":44.71,"n":2,"o":44.71,"t":"2026-09-28T09:15:00Z","v":340,"vw":44.714118},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-09-28T11:00:00Z","v":100,"vw":45.18},{"c":45.43,"h":45.43,"l":45.43,"n":2,"o":45.43,"t":"2026-09-28T12:00:00Z","v":103,"vw":45.43},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-09-28T12:30:00Z","v":400,"vw":46},{"c":46.54,"h":46.55,"l":46.06,"n":14,"o":46.06,"t":"2026-09-28T13:15:00Z","v":2929,"vw":46.369993},{"c":46.98,"h":47.225,"l":46.17,"n":28,"o":46.17,"t":"2026-09-28T13:30:00Z","v":2523,"vw":47.039047},{"c":46.88,"h":47,"l":46.88,"n":12,"o":47,"t":"2026-09-28T13:45:00Z","v":2195,"vw":46.994146},{"c":46.8,"h":47.0099,"l":46.69,"n":23,"o":46.69,"t":"2026-09-28T14:15:00Z","v":1518,"vw":46.77441},{"c":46.24,"h":46.28,"l":46.24,"n":8,"o":46.28,"t":"2026-09-28T14:30:00Z","v":1132,"vw":46.276364},{"c":46.2,"h":46.2,"l":45.9405,"n":18,"o":46,"t":"2026-09-28T14:45:00Z","v":1798,"vw":45.994984},{"c":46.3,"h":46.3,"l":46.3,"n":5,"o":46.3,"t":"2026-09-28T15:00:00Z","v":883,"vw":46.3},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-09-28T15:15:00Z","v":100,"vw":46.39},{"c":46.48,"h":46.56,"l":46.435,"n":5,"o":46.56,"t":"2026-09-28T15:30:00Z","v":507,"vw":46.514},{"c":46.75,"h":46.75,"l":46.27,"n":4,"o":46.27,"t":"2026-09-28T15:45:00Z","v":311,"vw":46.478123},{"c":46.8241,"h":46.86,"l":46.8241,"n":5,"o":46.86,"t":"2026-09-28T16:00:00Z","v":370,"vw":46.83557},{"c":48,"h":48,"l":47.13,"n":54,"o":47.13,"t":"2026-09-28T16:15:00Z","v":5467,"vw":47.624058},{"c":47.74,"h":47.93,"l":47.74,"n":5,"o":47.93,"t":"2026-09-28T16:30:00Z","v":216,"vw":47.835},{"c":47.53,"h":47.74,"l":47.53,"n":5,"o":47.74,"t":"2026-09-28T16:45:00Z","v":1155,"vw":47.642174},{"c":48.185,"h":48.28,"l":47.56,"n":34,"o":47.56,"t":"2026-09-28T17:00:00Z","v":3224,"vw":47.819924},{"c":48.1181,"h":48.22,"l":47.9,"n":15,"o":48.22,"t":"2026-09-28T17:15:00Z","v":1626,"vw":48.15632},{"c":48.07,"h":48.145,"l":48.05,"n":11,"o":48.05,"t":"2026-09-28T17:30:00Z","v":494,"vw":48.093623},{"c":48.28,"h":48.319,"l":48.28,"n":4,"o":48.3,"t":"2026-09-28T18:00:00Z","v":1710,"vw":48.308824},{"c":48.28,"h":48.28,"l":48.28,"n":7,"o":48.28,"t":"2026-09-28T18:15:00Z","v":185,"vw":48.28},{"c":48.09,"h":48.09,"l":48.09,"n":2,"o":48.09,"t":"2026-09-28T18:30:00Z","v":1003,"vw":48.09},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-09-28T19:00:00Z","v":102,"vw":48},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-09-28T19:30:00Z","v":100,"vw":48.13},{"c":47.745,"h":47.889,"l":47.745,"n":4,"o":47.8802,"t":"2026-09-28T19:45:00Z","v":506,"vw":47.831929},{"c":47.35,"h":47.6,"l":47.35,"n":4,"o":47.6,"t":"2026-09-28T20:00:00Z","v":420,"vw":47.433333},{"c":48.25,"h":48.25,"l":48.25,"n":2,"o":48.25,"t":"2026-09-29T08:00:00Z","v":264,"vw":48.25},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-09-29T08:45:00Z","v":310,"vw":49.55},{"c":49.28,"h":49.28,"l":49.28,"n":2,"o":49.28,"t":"2026-09-29T09:45:00Z","v":310,"vw":49.28},{"c":49.5781,"h":49.6959,"l":49.54,"n":19,"o":49.55,"t":"2026-09-29T11:00:00Z","v":5508,"vw":49.560044},{"c":49.3369,"h":49.3369,"l":49.3369,"n":1,"o":49.3369,"t":"2026-09-29T12:15:00Z","v":350,"vw":49.3369},{"c":49.3,"h":49.3,"l":49.3,"n":2,"o":49.3,"t":"2026-09-29T12:30:00Z","v":250,"vw":49.3},{"c":49.22,"h":49.22,"l":49.2,"n":2,"o":49.2,"t":"2026-09-29T12:45:00Z","v":200,"vw":49.21},{"c":49.8,"h":49.8,"l":49.52,"n":13,"o":49.52,"t":"2026-09-29T13:15:00Z","v":692,"vw":49.687576},{"c":49.46,"h":50.08,"l":49.2401,"n":75,"o":49.63,"t":"2026-09-29T13:30:00Z","v":6659,"vw":49.643553},{"c":49.8174,"h":49.82,"l":49.5,"n":20,"o":49.5,"t":"2026-09-29T13:45:00Z","v":3348,"vw":49.637306},{"c":50.04,"h":50.08,"l":49.8121,"n":35,"o":50,"t":"2026-09-29T14:00:00Z","v":2612,"vw":49.988812},{"c":50.76,"h":50.85,"l":50.11,"n":49,"o":50.11,"t":"2026-09-29T14:15:00Z","v":5060,"vw":50.533366},{"c":51.27,"h":51.335,"l":50.7469,"n":56,"o":50.7469,"t":"2026-09-29T14:30:00Z","v":6288,"vw":51.103226},{"c":51.4,"h":51.4,"l":50.88,"n":38,"o":51.16,"t":"2026-09-29T14:45:00Z","v":4766,"vw":51.194946},{"c":50.62,"h":50.93,"l":50.62,"n":22,"o":50.93,"t":"2026-09-29T15:00:00Z","v":1525,"vw":50.815988},{"c":50.2,"h":50.805,"l":50.2,"n":35,"o":50.805,"t":"2026-09-29T15:15:00Z","v":5038,"vw":50.506612},{"c":50.09,"h":50.3,"l":50.09,"n":7,"o":50.11,"t":"2026-09-29T15:30:00Z","v":1690,"vw":50.107438},{"c":50.2,"h":50.2,"l":50.06,"n":20,"o":50.06,"t":"2026-09-29T15:45:00Z","v":2423,"vw":50.151373},{"c":50.31,"h":50.37,"l":50.24,"n":6,"o":50.24,"t":"2026-09-29T16:00:00Z","v":537,"vw":50.327013},{"c":50.4301,"h":50.44,"l":50.32,"n":5,"o":50.32,"t":"2026-09-29T16:15:00Z","v":705,"vw":50.401554},{"c":50.38,"h":50.48,"l":50.38,"n":6,"o":50.45,"t":"2026-09-29T16:30:00Z","v":635,"vw":50.453745},{"c":50.0948,"h":50.0948,"l":50.0948,"n":5,"o":50.0948,"t":"2026-09-29T16:45:00Z","v":322,"vw":50.0948},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-09-29T17:00:00Z","v":102,"vw":50.25},{"c":50.6217,"h":50.63,"l":50.585,"n":8,"o":50.6,"t":"2026-09-29T17:15:00Z","v":1237,"vw":50.602939},{"c":50.68,"h":50.68,"l":50.67,"n":7,"o":50.67,"t":"2026-09-29T17:45:00Z","v":718,"vw":50.678077},{"c":50.63,"h":50.63,"l":50.63,"n":4,"o":50.63,"t":"2026-09-29T18:00:00Z","v":2123,"vw":50.63},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-29T18:15:00Z","v":3000,"vw":50.5},{"c":50.775,"h":50.775,"l":50.61,"n":13,"o":50.61,"t":"2026-09-29T18:30:00Z","v":374,"vw":50.6925},{"c":50.84,"h":50.84,"l":50.8,"n":18,"o":50.8,"t":"2026-09-29T18:45:00Z","v":404,"vw":50.825806},{"c":50.9,"h":51,"l":50.9,"n":14,"o":50.925,"t":"2026-09-29T19:00:00Z","v":1038,"vw":50.959173},{"c":50.715,"h":50.715,"l":50.715,"n":1,"o":50.715,"t":"2026-09-29T19:15:00Z","v":145,"vw":50.715},{"c":50.77,"h":50.78,"l":50.77,"n":11,"o":50.78,"t":"2026-09-29T19:30:00Z","v":687,"vw":50.777159},{"c":50.96,"h":51,"l":50.6664,"n":15,"o":50.6664,"t":"2026-09-29T19:45:00Z","v":2790,"vw":50.916266},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-09-29T20:45:00Z","v":100,"vw":51.1},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-09-29T21:00:00Z","v":180,"vw":51},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-09-30T08:00:00Z","v":381,"vw":50.65},{"c":51,"h":51,"l":51,"n":3,"o":51,"t":"2026-09-30T09:00:00Z","v":1001,"vw":51},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-09-30T09:15:00Z","v":1000,"vw":51},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-09-30T10:00:00Z","v":385,"vw":50.76},{"c":50.13,"h":50.13,"l":50.13,"n":2,"o":50.13,"t":"2026-09-30T12:15:00Z","v":200,"vw":50.13},{"c":50.91,"h":50.91,"l":50.91,"n":5,"o":50.91,"t":"2026-09-30T12:30:00Z","v":516,"vw":50.91},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-09-30T12:45:00Z","v":100,"vw":50.81},{"c":50.65,"h":50.65,"l":50.65,"n":2,"o":50.65,"t":"2026-09-30T13:00:00Z","v":204,"vw":50.65},{"c":50.6686,"h":50.91,"l":50.2,"n":30,"o":50.91,"t":"2026-09-30T13:30:00Z","v":2210,"vw":50.585407},{"c":50.63,"h":50.63,"l":50.565,"n":5,"o":50.57,"t":"2026-09-30T13:45:00Z","v":674,"vw":50.582865},{"c":50.29,"h":50.53,"l":50.29,"n":11,"o":50.53,"t":"2026-09-30T14:00:00Z","v":876,"vw":50.380601},{"c":50.2,"h":50.2,"l":50.2,"n":3,"o":50.2,"t":"2026-09-30T14:15:00Z","v":200,"vw":50.2},{"c":50.135,"h":50.135,"l":50.0502,"n":17,"o":50.11,"t":"2026-09-30T14:30:00Z","v":1323,"vw":50.104741},{"c":50.36,"h":50.36,"l":50.1049,"n":5,"o":50.1049,"t":"2026-09-30T14:45:00Z","v":913,"vw":50.220941},{"c":50.36,"h":50.36,"l":50.36,"n":2,"o":50.36,"t":"2026-09-30T15:00:00Z","v":105,"vw":50.36},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-09-30T15:15:00Z","v":100,"vw":50.55},{"c":50,"h":50,"l":50,"n":4,"o":50,"t":"2026-09-30T15:30:00Z","v":116,"vw":50},{"c":50.2496,"h":50.2496,"l":50.2496,"n":2,"o":50.2496,"t":"2026-09-30T15:45:00Z","v":767,"vw":50.2496},{"c":50.2,"h":50.235,"l":50.2,"n":6,"o":50.235,"t":"2026-09-30T16:00:00Z","v":1100,"vw":50.203191},{"c":49.9699,"h":50.03,"l":49.9699,"n":5,"o":50.03,"t":"2026-09-30T16:15:00Z","v":364,"vw":50.011451},{"c":49.6501,"h":49.79,"l":49.6501,"n":4,"o":49.79,"t":"2026-09-30T16:30:00Z","v":478,"vw":49.690966},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-09-30T16:45:00Z","v":100,"vw":49.97},{"c":50.1171,"h":50.1171,"l":50.1171,"n":1,"o":50.1171,"t":"2026-09-30T18:00:00Z","v":100,"vw":50.1171},{"c":49.83,"h":50,"l":49.83,"n":7,"o":50,"t":"2026-09-30T18:15:00Z","v":1180,"vw":49.961277},{"c":49.88,"h":49.88,"l":49.88,"n":2,"o":49.88,"t":"2026-09-30T18:45:00Z","v":556,"vw":49.88},{"c":49.88,"h":49.9299,"l":49.88,"n":7,"o":49.9299,"t":"2026-09-30T19:15:00Z","v":539,"vw":49.889505},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-09-30T19:30:00Z","v":1000,"vw":49.9},{"c":50.02,"h":50.02,"l":50.02,"n":7,"o":50.02,"t":"2026-09-30T19:45:00Z","v":304,"vw":50.02},{"c":49.75,"h":49.75,"l":49.75,"n":3,"o":49.75,"t":"2026-09-30T20:00:00Z","v":200,"vw":49.75},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-09-30T20:15:00Z","v":150,"vw":49.88},{"c":50,"h":50,"l":50,"n":3,"o":50,"t":"2026-09-30T20:30:00Z","v":406,"vw":50},{"c":49.5786,"h":49.5786,"l":49.5786,"n":1,"o":49.5786,"t":"2026-09-30T22:00:00Z","v":150,"vw":49.5786},{"c":50.67,"h":50.78,"l":50.67,"n":4,"o":50.78,"t":"2026-10-01T08:00:00Z","v":325,"vw":50.74463},{"c":49.42,"h":49.42,"l":49.42,"n":2,"o":49.42,"t":"2026-10-01T12:00:00Z","v":104,"vw":49.42},{"c":49.27,"h":49.44,"l":49.26,"n":11,"o":49.26,"t":"2026-10-01T12:45:00Z","v":3314,"vw":49.353893},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-01T13:00:00Z","v":313,"vw":49},{"c":49.6791,"h":49.6791,"l":49.39,"n":12,"o":49.39,"t":"2026-10-01T13:30:00Z","v":958,"vw":49.43049},{"c":49.64,"h":49.98,"l":49.64,"n":11,"o":49.98,"t":"2026-10-01T13:45:00Z","v":735,"vw":49.748153},{"c":49,"h":49.55,"l":49,"n":17,"o":49.55,"t":"2026-10-01T14:00:00Z","v":903,"vw":49.144693},{"c":48.8701,"h":49.1,"l":48.8701,"n":16,"o":49.1,"t":"2026-10-01T14:15:00Z","v":6750,"vw":48.892259},{"c":49.55,"h":49.6,"l":49.0591,"n":8,"o":49.0591,"t":"2026-10-01T14:30:00Z","v":1608,"vw":49.189617},{"c":49.04,"h":49.2,"l":48.9389,"n":6,"o":49.2,"t":"2026-10-01T15:00:00Z","v":515,"vw":49.04978},{"c":49.18,"h":49.19,"l":49.13,"n":15,"o":49.16,"t":"2026-10-01T15:15:00Z","v":1401,"vw":49.163571},{"c":48.8406,"h":49.08,"l":48.58,"n":15,"o":49.08,"t":"2026-10-01T15:30:00Z","v":5038,"vw":48.815502},{"c":48.6925,"h":48.85,"l":48.6925,"n":5,"o":48.85,"t":"2026-10-01T15:45:00Z","v":809,"vw":48.7175},{"c":49.3,"h":49.3,"l":49.115,"n":6,"o":49.115,"t":"2026-10-01T16:15:00Z","v":318,"vw":49.198056},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-10-01T16:45:00Z","v":131,"vw":48.85},{"c":49.24,"h":49.24,"l":49.24,"n":2,"o":49.24,"t":"2026-10-01T17:00:00Z","v":103,"vw":49.24},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-01T17:15:00Z","v":100,"vw":49.7},{"c":50.18,"h":50.18,"l":50.18,"n":3,"o":50.18,"t":"2026-10-01T17:30:00Z","v":105,"vw":50.18},{"c":49.2909,"h":49.2909,"l":49.2909,"n":1,"o":49.2909,"t":"2026-10-01T18:00:00Z","v":250,"vw":49.2909},{"c":49.72,"h":49.72,"l":49.64,"n":7,"o":49.66,"t":"2026-10-01T19:45:00Z","v":576,"vw":49.66},{"c":49.451,"h":49.451,"l":49.451,"n":1,"o":49.451,"t":"2026-10-01T23:00:00Z","v":200,"vw":49.451},{"c":50.72,"h":50.72,"l":50.72,"n":3,"o":50.72,"t":"2026-10-02T08:00:00Z","v":220,"vw":50.72},{"c":51.2,"h":51.2,"l":51.17,"n":4,"o":51.17,"t":"2026-10-02T10:30:00Z","v":372,"vw":51.18},{"c":51.27,"h":51.27,"l":51.27,"n":2,"o":51.27,"t":"2026-10-02T11:00:00Z","v":150,"vw":51.27},{"c":51.22,"h":51.22,"l":51.2,"n":2,"o":51.2,"t":"2026-10-02T11:15:00Z","v":200,"vw":51.21},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-02T12:15:00Z","v":101,"vw":50.5},{"c":50.7,"h":51.25,"l":50.7,"n":5,"o":51.24,"t":"2026-10-02T12:30:00Z","v":591,"vw":51.030173},{"c":51.5,"h":51.5,"l":51.5,"n":2,"o":51.5,"t":"2026-10-02T12:45:00Z","v":200,"vw":51.5},{"c":51.79,"h":51.79,"l":51.7,"n":6,"o":51.7,"t":"2026-10-02T13:15:00Z","v":261,"vw":51.745},{"c":52.2414,"h":52.3162,"l":51.53,"n":65,"o":51.87,"t":"2026-10-02T13:30:00Z","v":4008,"vw":51.964481},{"c":52.05,"h":52.86,"l":52.05,"n":33,"o":52.64,"t":"2026-10-02T13:45:00Z","v":3192,"vw":52.408528},{"c":52.12,"h":52.39,"l":52.12,"n":11,"o":52.39,"t":"2026-10-02T14:00:00Z","v":1918,"vw":52.37},{"c":52.2601,"h":52.53,"l":52.2601,"n":8,"o":52.455,"t":"2026-10-02T14:15:00Z","v":655,"vw":52.375153},{"c":52.64,"h":52.64,"l":52.465,"n":11,"o":52.465,"t":"2026-10-02T14:30:00Z","v":826,"vw":52.543929},{"c":52.81,"h":52.81,"l":52.38,"n":32,"o":52.38,"t":"2026-10-02T14:45:00Z","v":2601,"vw":52.726226},{"c":52.2759,"h":52.2759,"l":52.2759,"n":5,"o":52.2759,"t":"2026-10-02T15:00:00Z","v":174,"vw":52.2759},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-10-02T15:15:00Z","v":100,"vw":52.45},{"c":52.49,"h":52.49,"l":52.2089,"n":8,"o":52.2089,"t":"2026-10-02T15:30:00Z","v":2709,"vw":52.329115},{"c":52.88,"h":52.88,"l":52.75,"n":21,"o":52.75,"t":"2026-10-02T15:45:00Z","v":527,"vw":52.805},{"c":52.855,"h":53,"l":52.845,"n":21,"o":52.845,"t":"2026-10-02T16:00:00Z","v":1423,"vw":52.952541},{"c":52.715,"h":52.715,"l":52.715,"n":2,"o":52.715,"t":"2026-10-02T16:15:00Z","v":150,"vw":52.715},{"c":52.93,"h":52.93,"l":52.93,"n":10,"o":52.93,"t":"2026-10-02T16:45:00Z","v":177,"vw":52.93},{"c":52.91,"h":52.91,"l":52.91,"n":4,"o":52.91,"t":"2026-10-02T17:00:00Z","v":320,"vw":52.91},{"c":52.25,"h":52.5,"l":52.25,"n":7,"o":52.5,"t":"2026-10-02T17:15:00Z","v":557,"vw":52.300505},{"c":52.11,"h":52.165,"l":52.11,"n":3,"o":52.165,"t":"2026-10-02T17:30:00Z","v":310,"vw":52.146667},{"c":52.2093,"h":52.22,"l":52.2093,"n":9,"o":52.22,"t":"2026-10-02T17:45:00Z","v":1063,"vw":52.214467},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-10-02T18:00:00Z","v":200,"vw":52.52},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-02T18:15:00Z","v":515,"vw":52.4},{"c":52.48,"h":52.5,"l":52.48,"n":11,"o":52.5,"t":"2026-10-02T19:00:00Z","v":1240,"vw":52.498182},{"c":52.8995,"h":52.8995,"l":52.8995,"n":1,"o":52.8995,"t":"2026-10-02T19:30:00Z","v":200,"vw":52.8995},{"c":52.7,"h":52.725,"l":52.611,"n":11,"o":52.725,"t":"2026-10-02T19:45:00Z","v":1465,"vw":52.676265},{"c":52.3539,"h":52.7961,"l":52.3539,"n":2,"o":52.7961,"t":"2026-10-02T21:45:00Z","v":200,"vw":52.575},{"c":53,"h":53,"l":51.98,"n":4,"o":51.98,"t":"2026-10-05T08:00:00Z","v":547,"vw":52.625688},{"c":51.56,"h":51.56,"l":51.56,"n":1,"o":51.56,"t":"2026-10-05T08:30:00Z","v":100,"vw":51.56},{"c":50.89,"h":50.89,"l":50.89,"n":2,"o":50.89,"t":"2026-10-05T10:15:00Z","v":234,"vw":50.89},{"c":51.7027,"h":51.75,"l":51.7027,"n":4,"o":51.75,"t":"2026-10-05T11:00:00Z","v":499,"vw":51.72635},{"c":51.81,"h":51.89,"l":51.81,"n":5,"o":51.89,"t":"2026-10-05T13:15:00Z","v":426,"vw":51.84},{"c":52.07,"h":52.07,"l":51.94,"n":25,"o":52.01,"t":"2026-10-05T13:30:00Z","v":872,"vw":51.997826},{"c":51.95,"h":51.95,"l":51.6,"n":22,"o":51.6,"t":"2026-10-05T13:45:00Z","v":2409,"vw":51.934534},{"c":51.5,"h":51.81,"l":51.5,"n":9,"o":51.81,"t":"2026-10-05T14:00:00Z","v":1096,"vw":51.568889},{"c":51.85,"h":51.86,"l":51.8456,"n":11,"o":51.8456,"t":"2026-10-05T14:15:00Z","v":4035,"vw":51.84805},{"c":52.02,"h":52.06,"l":52,"n":11,"o":52.02,"t":"2026-10-05T14:30:00Z","v":3231,"vw":52.01489},{"c":51.8762,"h":51.8762,"l":51.8762,"n":1,"o":51.8762,"t":"2026-10-05T15:00:00Z","v":1000,"vw":51.8762},{"c":52.03,"h":52.03,"l":51.75,"n":10,"o":51.75,"t":"2026-10-05T15:15:00Z","v":686,"vw":51.838333},{"c":52.3,"h":52.3,"l":52.25,"n":5,"o":52.25,"t":"2026-10-05T15:30:00Z","v":1106,"vw":52.295455},{"c":51.88,"h":51.88,"l":51.88,"n":1,"o":51.88,"t":"2026-10-05T16:00:00Z","v":100,"vw":51.88},{"c":51.9101,"h":51.93,"l":51.9101,"n":5,"o":51.93,"t":"2026-10-05T16:15:00Z","v":439,"vw":51.925415},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-05T16:30:00Z","v":100,"vw":51.95},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-10-05T17:00:00Z","v":100,"vw":52.17},{"c":52.18,"h":52.2,"l":52.18,"n":2,"o":52.2,"t":"2026-10-05T17:15:00Z","v":533,"vw":52.187505},{"c":52.5984,"h":52.5984,"l":52.5984,"n":2,"o":52.5984,"t":"2026-10-05T17:45:00Z","v":102,"vw":52.5984},{"c":52.57,"h":52.685,"l":52.57,"n":11,"o":52.685,"t":"2026-10-05T18:00:00Z","v":2382,"vw":52.58071},{"c":52.54,"h":52.7,"l":52.54,"n":6,"o":52.5415,"t":"2026-10-05T18:15:00Z","v":1131,"vw":52.609357},{"c":52.68,"h":52.68,"l":52.61,"n":4,"o":52.61,"t":"2026-10-05T18:30:00Z","v":600,"vw":52.644525},{"c":52.381,"h":52.381,"l":52.381,"n":2,"o":52.381,"t":"2026-10-05T18:45:00Z","v":401,"vw":52.381},{"c":52.52,"h":52.67,"l":52.52,"n":4,"o":52.67,"t":"2026-10-05T19:00:00Z","v":304,"vw":52.579289},{"c":52.47,"h":52.585,"l":52.47,"n":6,"o":52.585,"t":"2026-10-05T19:15:00Z","v":1805,"vw":52.487114},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-10-05T19:30:00Z","v":200,"vw":52.69},{"c":52.66,"h":52.66,"l":52.5,"n":2,"o":52.5,"t":"2026-10-05T23:00:00Z","v":250,"vw":52.596},{"c":52.91,"h":52.93,"l":52.91,"n":5,"o":52.93,"t":"2026-10-06T11:00:00Z","v":315,"vw":52.922},{"c":52.94,"h":52.94,"l":52.94,"n":2,"o":52.94,"t":"2026-10-06T13:15:00Z","v":101,"vw":52.94},{"c":52.215,"h":52.65,"l":52.215,"n":30,"o":52.65,"t":"2026-10-06T13:30:00Z","v":4551,"vw":52.459143},{"c":51.95,"h":52,"l":51.76,"n":7,"o":52,"t":"2026-10-06T13:45:00Z","v":771,"vw":51.959333},{"c":51.9001,"h":51.95,"l":51.68,"n":18,"o":51.68,"t":"2026-10-06T14:00:00Z","v":1853,"vw":51.833057},{"c":51.3509,"h":51.5773,"l":51.29,"n":20,"o":51.5773,"t":"2026-10-06T14:15:00Z","v":2759,"vw":51.448087},{"c":51.25,"h":51.27,"l":51.04,"n":24,"o":51.27,"t":"2026-10-06T14:30:00Z","v":1593,"vw":51.158281},{"c":51.2201,"h":51.2201,"l":51.2201,"n":1,"o":51.2201,"t":"2026-10-06T14:45:00Z","v":100,"vw":51.2201},{"c":51.41,"h":51.6701,"l":51.41,"n":6,"o":51.6701,"t":"2026-10-06T15:15:00Z","v":2030,"vw":51.59464},{"c":51.4,"h":51.4,"l":51.4,"n":6,"o":51.4,"t":"2026-10-06T15:45:00Z","v":307,"vw":51.4},{"c":51.37,"h":51.37,"l":51.33,"n":6,"o":51.33,"t":"2026-10-06T16:00:00Z","v":581,"vw":51.359474},{"c":51.375,"h":51.375,"l":51.375,"n":2,"o":51.375,"t":"2026-10-06T16:15:00Z","v":500,"vw":51.375},{"c":51.34,"h":51.34,"l":51.34,"n":7,"o":51.34,"t":"2026-10-06T16:30:00Z","v":363,"vw":51.34},{"c":51.53,"h":51.53,"l":51.53,"n":3,"o":51.53,"t":"2026-10-06T16:45:00Z","v":125,"vw":51.53},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-10-06T17:00:00Z","v":277,"vw":51.59},{"c":51.85,"h":51.85,"l":51.85,"n":3,"o":51.85,"t":"2026-10-06T17:15:00Z","v":570,"vw":51.85},{"c":51.72,"h":51.72,"l":51.7,"n":2,"o":51.7,"t":"2026-10-06T17:30:00Z","v":300,"vw":51.706667},{"c":51.4011,"h":51.4011,"l":51.4011,"n":1,"o":51.4011,"t":"2026-10-06T17:45:00Z","v":100,"vw":51.4011},{"c":51.4,"h":51.574,"l":51.4,"n":5,"o":51.48,"t":"2026-10-06T18:00:00Z","v":775,"vw":51.436596},{"c":50.1,"h":51,"l":50.1,"n":42,"o":51,"t":"2026-10-06T18:15:00Z","v":4314,"vw":50.450859},{"c":50.17,"h":50.17,"l":50.125,"n":7,"o":50.125,"t":"2026-10-06T18:30:00Z","v":712,"vw":50.155714},{"c":50.61,"h":50.61,"l":50.275,"n":5,"o":50.275,"t":"2026-10-06T18:45:00Z","v":460,"vw":50.433889},{"c":50.92,"h":50.92,"l":50.66,"n":9,"o":50.66,"t":"2026-10-06T19:00:00Z","v":1162,"vw":50.766283},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-06T19:15:00Z","v":500,"vw":50.95},{"c":50.405,"h":50.8,"l":50.3,"n":11,"o":50.8,"t":"2026-10-06T19:30:00Z","v":1987,"vw":50.590886},{"c":50.72,"h":50.72,"l":50.63,"n":20,"o":50.7,"t":"2026-10-06T19:45:00Z","v":1266,"vw":50.702241},{"c":49.77,"h":49.77,"l":49.77,"n":2,"o":49.77,"t":"2026-10-07T08:00:00Z","v":190,"vw":49.77},{"c":49.77,"h":49.77,"l":49.77,"n":2,"o":49.77,"t":"2026-10-07T08:15:00Z","v":490,"vw":49.77},{"c":49.77,"h":49.77,"l":49.76,"n":5,"o":49.76,"t":"2026-10-07T08:30:00Z","v":772,"vw":49.768615},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-07T09:15:00Z","v":200,"vw":49.01},{"c":48.53,"h":48.53,"l":48.48,"n":7,"o":48.49,"t":"2026-10-07T09:45:00Z","v":3500,"vw":48.484},{"c":48,"h":48.04,"l":48,"n":6,"o":48.04,"t":"2026-10-07T11:00:00Z","v":332,"vw":48.026667},{"c":48.0321,"h":48.0321,"l":48.0321,"n":1,"o":48.0321,"t":"2026-10-07T12:00:00Z","v":105,"vw":48.0321},{"c":47.86,"h":47.86,"l":47.5,"n":7,"o":47.5,"t":"2026-10-07T12:45:00Z","v":2238,"vw":47.698262},{"c":48.06,"h":48.06,"l":48.06,"n":2,"o":48.06,"t":"2026-10-07T13:15:00Z","v":197,"vw":48.06},{"c":48.455,"h":48.86,"l":48.3952,"n":70,"o":48.41,"t":"2026-10-07T13:30:00Z","v":4863,"vw":48.600747},{"c":48.78,"h":48.78,"l":48.13,"n":63,"o":48.21,"t":"2026-10-07T13:45:00Z","v":9140,"vw":48.248522},{"c":49.2,"h":49.2,"l":48.77,"n":168,"o":48.78,"t":"2026-10-07T14:00:00Z","v":31554,"vw":49.023135},{"c":49.21,"h":49.26,"l":49,"n":47,"o":49.1547,"t":"2026-10-07T14:15:00Z","v":4936,"vw":49.14318},{"c":49.34,"h":49.39,"l":49,"n":75,"o":49.18,"t":"2026-10-07T14:30:00Z","v":13517,"vw":49.138169},{"c":49.24,"h":49.27,"l":49.14,"n":22,"o":49.23,"t":"2026-10-07T14:45:00Z","v":3330,"vw":49.222368},{"c":49.32,"h":49.32,"l":49.09,"n":5,"o":49.09,"t":"2026-10-07T15:00:00Z","v":787,"vw":49.155714},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-07T15:15:00Z","v":500,"vw":49.2},{"c":48.9843,"h":49.01,"l":48.9,"n":20,"o":48.9,"t":"2026-10-07T15:30:00Z","v":3769,"vw":48.965407},{"c":49.13,"h":49.13,"l":48.995,"n":4,"o":48.995,"t":"2026-10-07T15:45:00Z","v":1003,"vw":49.01102},{"c":49.0085,"h":49.026,"l":48.83,"n":42,"o":48.91,"t":"2026-10-07T16:00:00Z","v":8715,"vw":48.918967},{"c":49.08,"h":49.12,"l":49.065,"n":7,"o":49.12,"t":"2026-10-07T16:15:00Z","v":1158,"vw":49.080224},{"c":49.1726,"h":49.1726,"l":49.1726,"n":1,"o":49.1726,"t":"2026-10-07T16:45:00Z","v":203,"vw":49.1726},{"c":49.25,"h":49.25,"l":49.15,"n":2,"o":49.15,"t":"2026-10-07T17:00:00Z","v":450,"vw":49.183333},{"c":49.24,"h":49.24,"l":49.23,"n":4,"o":49.24,"t":"2026-10-07T17:15:00Z","v":1001,"vw":49.236},{"c":49.305,"h":49.305,"l":49.235,"n":8,"o":49.235,"t":"2026-10-07T17:45:00Z","v":1158,"vw":49.298482},{"c":49.11,"h":49.11,"l":49.11,"n":2,"o":49.11,"t":"2026-10-07T18:00:00Z","v":607,"vw":49.11},{"c":48.71,"h":48.77,"l":48.71,"n":7,"o":48.77,"t":"2026-10-07T18:30:00Z","v":556,"vw":48.722},{"c":48.79,"h":48.79,"l":48.78,"n":7,"o":48.78,"t":"2026-10-07T18:45:00Z","v":865,"vw":48.78875},{"c":48.62,"h":48.64,"l":48.62,"n":14,"o":48.64,"t":"2026-10-07T19:00:00Z","v":3129,"vw":48.628703},{"c":48.64,"h":48.65,"l":48.64,"n":8,"o":48.65,"t":"2026-10-07T19:15:00Z","v":1778,"vw":48.649112},{"c":49.14,"h":49.14,"l":48.915,"n":11,"o":48.915,"t":"2026-10-07T19:45:00Z","v":737,"vw":48.996303},{"c":49.08,"h":49.1,"l":49.08,"n":6,"o":49.1,"t":"2026-10-07T21:45:00Z","v":600,"vw":49.096667},{"c":47.45,"h":47.45,"l":47.45,"n":7,"o":47.45,"t":"2026-10-08T08:00:00Z","v":314,"vw":47.45},{"c":47.65,"h":47.8,"l":47.65,"n":4,"o":47.8,"t":"2026-10-08T11:45:00Z","v":305,"vw":47.703333},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-08T12:15:00Z","v":575,"vw":47.97},{"c":47.84,"h":47.84,"l":47.84,"n":2,"o":47.84,"t":"2026-10-08T12:45:00Z","v":1046,"vw":47.84},{"c":48.38,"h":48.39,"l":48.27,"n":10,"o":48.27,"t":"2026-10-08T13:15:00Z","v":1398,"vw":48.360172},{"c":48.13,"h":48.13,"l":48.13,"n":13,"o":48.13,"t":"2026-10-08T13:30:00Z","v":425,"vw":48.13},{"c":49.1495,"h":49.1495,"l":49.1495,"n":2,"o":49.1495,"t":"2026-10-08T13:45:00Z","v":1146,"vw":49.1495},{"c":49.9901,"h":49.9901,"l":49.1,"n":18,"o":49.1,"t":"2026-10-08T14:00:00Z","v":2369,"vw":49.66715},{"c":50.76,"h":50.76,"l":50.07,"n":22,"o":50.07,"t":"2026-10-08T14:15:00Z","v":1626,"vw":50.603819},{"c":50.5,"h":50.8299,"l":50.5,"n":7,"o":50.8299,"t":"2026-10-08T14:30:00Z","v":708,"vw":50.688514},{"c":50.27,"h":50.4999,"l":50.27,"n":13,"o":50.39,"t":"2026-10-08T14:45:00Z","v":2293,"vw":50.359256},{"c":50.27,"h":50.27,"l":50.27,"n":2,"o":50.27,"t":"2026-10-08T15:00:00Z","v":435,"vw":50.27},{"c":50.5234,"h":50.5234,"l":50.5234,"n":4,"o":50.5234,"t":"2026-10-08T15:15:00Z","v":1061,"vw":50.5234},{"c":50.24,"h":50.295,"l":50.24,"n":5,"o":50.295,"t":"2026-10-08T15:30:00Z","v":1497,"vw":50.247891},{"c":50,"h":50,"l":50,"n":5,"o":50,"t":"2026-10-08T15:45:00Z","v":510,"vw":50},{"c":49.91,"h":49.91,"l":49.74,"n":15,"o":49.74,"t":"2026-10-08T16:15:00Z","v":1733,"vw":49.84883},{"c":48,"h":48.74,"l":48,"n":22,"o":48.74,"t":"2026-10-08T16:45:00Z","v":2445,"vw":48.537115},{"c":47.43,"h":47.5,"l":47.43,"n":17,"o":47.5,"t":"2026-10-08T17:00:00Z","v":616,"vw":47.45},{"c":47.31,"h":47.31,"l":47.31,"n":1,"o":47.31,"t":"2026-10-08T17:30:00Z","v":150,"vw":47.31},{"c":47.45,"h":47.5,"l":47.23,"n":12,"o":47.23,"t":"2026-10-08T17:45:00Z","v":1969,"vw":47.479156},{"c":47.7243,"h":47.7243,"l":47.7243,"n":1,"o":47.7243,"t":"2026-10-08T18:00:00Z","v":159,"vw":47.7243},{"c":47.79,"h":47.79,"l":47.79,"n":3,"o":47.79,"t":"2026-10-08T18:30:00Z","v":160,"vw":47.79},{"c":47.13,"h":47.465,"l":47.13,"n":3,"o":47.465,"t":"2026-10-08T19:00:00Z","v":626,"vw":47.409167},{"c":47,"h":47.33,"l":47,"n":9,"o":47.33,"t":"2026-10-08T19:15:00Z","v":686,"vw":47.212727},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-10-08T19:30:00Z","v":184,"vw":47.1},{"c":46.9,"h":47,"l":46.9,"n":3,"o":47,"t":"2026-10-08T19:45:00Z","v":269,"vw":46.962547},{"c":47.45,"h":47.45,"l":47.45,"n":2,"o":47.45,"t":"2026-10-08T20:30:00Z","v":250,"vw":47.45},{"c":47.7,"h":47.74,"l":47.65,"n":8,"o":47.74,"t":"2026-10-08T22:45:00Z","v":3221,"vw":47.694926},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-10-08T23:45:00Z","v":200,"vw":47.35},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-10-09T12:45:00Z","v":221,"vw":49.63},{"c":49.01,"h":50,"l":49.01,"n":35,"o":49.7,"t":"2026-10-09T13:30:00Z","v":3196,"vw":49.555424},{"c":48.6552,"h":48.8699,"l":48.59,"n":28,"o":48.59,"t":"2026-10-09T13:45:00Z","v":1294,"vw":48.620216},{"c":48.09,"h":48.5,"l":48.09,"n":13,"o":48.5,"t":"2026-10-09T14:00:00Z","v":1999,"vw":48.329738},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-09T14:45:00Z","v":700,"vw":48.32},{"c":48.021,"h":48.021,"l":48.021,"n":2,"o":48.021,"t":"2026-10-09T15:15:00Z","v":710,"vw":48.021},{"c":48.35,"h":48.35,"l":48.1,"n":9,"o":48.1,"t":"2026-10-09T15:30:00Z","v":1580,"vw":48.258214},{"c":48.2294,"h":48.2294,"l":48.2294,"n":3,"o":48.2294,"t":"2026-10-09T15:45:00Z","v":206,"vw":48.2294},{"c":47.82,"h":47.82,"l":47.82,"n":3,"o":47.82,"t":"2026-10-09T16:15:00Z","v":525,"vw":47.82},{"c":47.66,"h":47.66,"l":47.66,"n":4,"o":47.66,"t":"2026-10-09T18:00:00Z","v":169,"vw":47.66},{"c":47.7,"h":47.7,"l":47.6,"n":3,"o":47.6,"t":"2026-10-09T18:30:00Z","v":800,"vw":47.6375},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-09T18:45:00Z","v":300,"vw":47.68},{"c":47.68,"h":47.68,"l":47.68,"n":4,"o":47.68,"t":"2026-10-09T19:00:00Z","v":193,"vw":47.68},{"c":47.85,"h":47.85,"l":47.85,"n":2,"o":47.85,"t":"2026-10-09T19:30:00Z","v":109,"vw":47.85},{"c":48.49,"h":48.49,"l":48.49,"n":3,"o":48.49,"t":"2026-10-12T08:00:00Z","v":178,"vw":48.49},{"c":47.993,"h":47.993,"l":47.993,"n":1,"o":47.993,"t":"2026-10-12T11:00:00Z","v":260,"vw":47.993},{"c":47.9,"h":47.9,"l":47.9,"n":10,"o":47.9,"t":"2026-10-12T11:30:00Z","v":522,"vw":47.9},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-12T12:45:00Z","v":550,"vw":48.2},{"c":48.33,"h":48.33,"l":48.33,"n":2,"o":48.33,"t":"2026-10-12T13:00:00Z","v":201,"vw":48.33},{"c":46.45,"h":48.28,"l":46.45,"n":30,"o":48.28,"t":"2026-10-12T13:30:00Z","v":1848,"vw":47.029629},{"c":46.424,"h":46.67,"l":46.424,"n":6,"o":46.66,"t":"2026-10-12T14:15:00Z","v":1065,"vw":46.597294},{"c":46.94,"h":46.94,"l":46.34,"n":21,"o":46.34,"t":"2026-10-12T14:30:00Z","v":3000,"vw":46.643333},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-10-12T15:00:00Z","v":200,"vw":46.68},{"c":46.5,"h":46.5,"l":46.5,"n":5,"o":46.5,"t":"2026-10-12T15:15:00Z","v":296,"vw":46.5},{"c":46.52,"h":46.52,"l":46.415,"n":16,"o":46.5,"t":"2026-10-12T15:30:00Z","v":4702,"vw":46.497622},{"c":46.48,"h":46.6309,"l":46.48,"n":9,"o":46.6309,"t":"2026-10-12T17:15:00Z","v":672,"vw":46.573414},{"c":46.5,"h":46.6049,"l":46.5,"n":4,"o":46.6049,"t":"2026-10-12T17:45:00Z","v":350,"vw":46.544967},{"c":46.4,"h":46.4,"l":46.4,"n":5,"o":46.4,"t":"2026-10-12T18:00:00Z","v":161,"vw":46.4},{"c":46.4,"h":46.4,"l":46.4,"n":2,"o":46.4,"t":"2026-10-12T18:45:00Z","v":199,"vw":46.4},{"c":46.38,"h":46.38,"l":46.38,"n":4,"o":46.38,"t":"2026-10-12T19:00:00Z","v":173,"vw":46.38},{"c":46.4,"h":46.5,"l":46.4,"n":3,"o":46.5,"t":"2026-10-12T19:30:00Z","v":351,"vw":46.428571},{"c":46.24,"h":46.36,"l":46.24,"n":19,"o":46.35,"t":"2026-10-12T19:45:00Z","v":1053,"vw":46.327778},{"c":46.18,"h":46.18,"l":46.18,"n":4,"o":46.18,"t":"2026-10-12T20:00:00Z","v":203,"vw":46.18},{"c":46.1399,"h":46.1399,"l":46.1399,"n":1,"o":46.1399,"t":"2026-10-12T20:45:00Z","v":100,"vw":46.1399},{"c":46,"h":46,"l":46,"n":8,"o":46,"t":"2026-10-12T21:45:00Z","v":183,"vw":46},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-12T22:00:00Z","v":200,"vw":46},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-12T22:15:00Z","v":650,"vw":46.07},{"c":45.9,"h":46,"l":45.9,"n":6,"o":46,"t":"2026-10-12T22:45:00Z","v":651,"vw":45.938314},{"c":45.83,"h":45.83,"l":45.83,"n":2,"o":45.83,"t":"2026-10-12T23:00:00Z","v":116,"vw":45.83},{"c":44.53,"h":44.79,"l":43.55,"n":37,"o":44.68,"t":"2026-10-13T08:00:00Z","v":2798,"vw":44.410646},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-13T09:30:00Z","v":296,"vw":45.68},{"c":45.11,"h":45.12,"l":45.11,"n":5,"o":45.11,"t":"2026-10-13T10:45:00Z","v":1000,"vw":45.111},{"c":44.2946,"h":44.62,"l":44.2946,"n":8,"o":44.62,"t":"2026-10-13T11:15:00Z","v":1237,"vw":44.447102},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-10-13T12:30:00Z","v":100,"vw":44.12},{"c":43.3088,"h":43.54,"l":43.3088,"n":3,"o":43.54,"t":"2026-10-13T13:00:00Z","v":947,"vw":43.484836},{"c":43.91,"h":43.91,"l":43.91,"n":2,"o":43.91,"t":"2026-10-13T13:15:00Z","v":143,"vw":43.91},{"c":44.6,"h":44.6,"l":43.7,"n":51,"o":44.09,"t":"2026-10-13T13:30:00Z","v":3698,"vw":44.130357},{"c":44.2239,"h":44.34,"l":43.99,"n":28,"o":44.12,"t":"2026-10-13T13:45:00Z","v":4495,"vw":44.047632},{"c":44.04,"h":44.185,"l":44.04,"n":10,"o":44.185,"t":"2026-10-13T14:00:00Z","v":961,"vw":44.108567},{"c":43.73,"h":43.73,"l":43.73,"n":4,"o":43.73,"t":"2026-10-13T14:15:00Z","v":262,"vw":43.73},{"c":43.935,"h":43.985,"l":43.87,"n":8,"o":43.87,"t":"2026-10-13T14:30:00Z","v":523,"vw":43.910909},{"c":43.5,"h":43.81,"l":43.5,"n":16,"o":43.81,"t":"2026-10-13T14:45:00Z","v":424,"vw":43.603333},{"c":43.4232,"h":43.6099,"l":43.4232,"n":8,"o":43.43,"t":"2026-10-13T15:00:00Z","v":1976,"vw":43.497718},{"c":43,"h":43.6099,"l":43,"n":33,"o":43.6099,"t":"2026-10-13T15:15:00Z","v":1744,"vw":43.398004},{"c":42.615,"h":42.615,"l":42.51,"n":13,"o":42.51,"t":"2026-10-13T15:30:00Z","v":540,"vw":42.588982},{"c":42.9001,"h":42.92,"l":42.7812,"n":19,"o":42.7812,"t":"2026-10-13T15:45:00Z","v":3936,"vw":42.90345},{"c":43.495,"h":43.495,"l":43.495,"n":3,"o":43.495,"t":"2026-10-13T16:00:00Z","v":281,"vw":43.495},{"c":43.28,"h":43.56,"l":43.28,"n":15,"o":43.345,"t":"2026-10-13T16:15:00Z","v":3526,"vw":43.504055},{"c":43.5,"h":43.6165,"l":43.5,"n":10,"o":43.54,"t":"2026-10-13T16:45:00Z","v":1268,"vw":43.524484},{"c":43.1,"h":43.2,"l":43.06,"n":8,"o":43.2,"t":"2026-10-13T17:00:00Z","v":1200,"vw":43.123636},{"c":42.74,"h":43,"l":42.74,"n":8,"o":43,"t":"2026-10-13T17:15:00Z","v":285,"vw":42.86093},{"c":43.395,"h":43.395,"l":42.98,"n":3,"o":42.98,"t":"2026-10-13T17:30:00Z","v":425,"vw":43.217143},{"c":43.47,"h":43.47,"l":43.4,"n":6,"o":43.4,"t":"2026-10-13T17:45:00Z","v":562,"vw":43.415525},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-13T18:00:00Z","v":300,"vw":43.5},{"c":43.61,"h":43.61,"l":43.595,"n":5,"o":43.595,"t":"2026-10-13T18:15:00Z","v":421,"vw":43.6025},{"c":43.5,"h":43.75,"l":43.49,"n":10,"o":43.75,"t":"2026-10-13T18:30:00Z","v":1521,"vw":43.58352},{"c":43.41,"h":43.41,"l":43.19,"n":6,"o":43.19,"t":"2026-10-13T18:45:00Z","v":620,"vw":43.35129},{"c":43.355,"h":43.57,"l":43.355,"n":14,"o":43.45,"t":"2026-10-13T19:00:00Z","v":3692,"vw":43.428162},{"c":43.51,"h":43.51,"l":43.51,"n":4,"o":43.51,"t":"2026-10-13T19:15:00Z","v":410,"vw":43.51},{"c":43.77,"h":43.77,"l":43.33,"n":14,"o":43.55,"t":"2026-10-13T19:30:00Z","v":1776,"vw":43.673794},{"c":44.41,"h":44.4799,"l":43.585,"n":56,"o":43.71,"t":"2026-10-13T19:45:00Z","v":7903,"vw":44.211204},{"c":44.43,"h":44.43,"l":44.34,"n":25,"o":44.37,"t":"2026-10-13T20:00:00Z","v":2030,"vw":44.377584},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-13T20:15:00Z","v":114,"vw":44.4},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-13T20:30:00Z","v":241,"vw":44.22},{"c":44.35,"h":44.35,"l":44.35,"n":9,"o":44.35,"t":"2026-10-13T20:45:00Z","v":500,"vw":44.35},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-13T21:30:00Z","v":125,"vw":44.49},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-13T22:30:00Z","v":500,"vw":44.2},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-13T23:15:00Z","v":200,"vw":44.11},{"c":45.89,"h":45.89,"l":41.06,"n":133,"o":41.5,"t":"2026-10-14T08:00:00Z","v":11891,"vw":42.334352},{"c":45.7,"h":46,"l":45.7,"n":12,"o":46,"t":"2026-10-14T08:15:00Z","v":516,"vw":45.777625},{"c":44.82,"h":45.72,"l":44.82,"n":4,"o":45.72,"t":"2026-10-14T08:30:00Z","v":1590,"vw":45.161772},{"c":44.8,"h":44.9,"l":44.8,"n":5,"o":44.88,"t":"2026-10-14T08:45:00Z","v":926,"vw":44.882751},{"c":43.7,"h":43.7,"l":43.7,"n":3,"o":43.7,"t":"2026-10-14T09:15:00Z","v":323,"vw":43.7},{"c":44.28,"h":44.28,"l":44.28,"n":1,"o":44.28,"t":"2026-10-14T09:30:00Z","v":100,"vw":44.28},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-14T09:45:00Z","v":100,"vw":45.01},{"c":43.5,"h":44,"l":43.5,"n":8,"o":43.98,"t":"2026-10-14T10:45:00Z","v":866,"vw":43.68375},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-10-14T11:00:00Z","v":350,"vw":43.48},{"c":43.68,"h":43.68,"l":43.68,"n":3,"o":43.68,"t":"2026-10-14T11:30:00Z","v":550,"vw":43.68},{"c":43.7,"h":43.7,"l":43.7,"n":3,"o":43.7,"t":"2026-10-14T11:45:00Z","v":102,"vw":43.7},{"c":43,"h":43.5,"l":43,"n":19,"o":43.5,"t":"2026-10-14T12:30:00Z","v":1287,"vw":43.225575},{"c":42.85,"h":43,"l":42.85,"n":10,"o":43,"t":"2026-10-14T12:45:00Z","v":453,"vw":42.9},{"c":42.6,"h":42.6,"l":42.3536,"n":26,"o":42.37,"t":"2026-10-14T13:00:00Z","v":4472,"vw":42.565181},{"c":41.49,"h":42.16,"l":41.49,"n":35,"o":42.16,"t":"2026-10-14T13:15:00Z","v":1866,"vw":41.760455},{"c":44.4651,"h":45.0378,"l":42.05,"n":182,"o":42.05,"t":"2026-10-14T13:30:00Z","v":35726,"vw":44.474152},{"c":44.11,"h":44.59,"l":43.79,"n":47,"o":44.59,"t":"2026-10-14T13:45:00Z","v":9028,"vw":44.048267},{"c":44.3244,"h":44.3244,"l":43.905,"n":14,"o":44.03,"t":"2026-10-14T14:00:00Z","v":746,"vw":44.096837},{"c":44.2,"h":44.589,"l":44.2,"n":12,"o":44.36,"t":"2026-10-14T14:15:00Z","v":5608,"vw":44.431041},{"c":45,"h":45,"l":43.6001,"n":31,"o":43.6001,"t":"2026-10-14T14:30:00Z","v":3505,"vw":44.449489},{"c":44.2704,"h":44.85,"l":44.2704,"n":13,"o":44.85,"t":"2026-10-14T14:45:00Z","v":845,"vw":44.55559},{"c":43.53,"h":44.245,"l":43.53,"n":25,"o":44.245,"t":"2026-10-14T15:00:00Z","v":3317,"vw":43.678605},{"c":43.72,"h":43.8934,"l":43.5704,"n":14,"o":43.8934,"t":"2026-10-14T15:15:00Z","v":4712,"vw":43.65796},{"c":43.43,"h":43.5534,"l":43.365,"n":6,"o":43.5534,"t":"2026-10-14T15:30:00Z","v":1317,"vw":43.514923},{"c":43.42,"h":43.42,"l":43.335,"n":12,"o":43.4,"t":"2026-10-14T15:45:00Z","v":5729,"vw":43.407731},{"c":43.2,"h":43.2,"l":43.2,"n":6,"o":43.2,"t":"2026-10-14T16:00:00Z","v":173,"vw":43.2},{"c":43.11,"h":43.2,"l":42.95,"n":70,"o":43.18,"t":"2026-10-14T16:15:00Z","v":11927,"vw":43.003351},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-14T16:30:00Z","v":1000,"vw":43.09},{"c":43.36,"h":43.36,"l":43.36,"n":6,"o":43.36,"t":"2026-10-14T17:00:00Z","v":670,"vw":43.36},{"c":43.08,"h":43.175,"l":43.08,"n":6,"o":43.175,"t":"2026-10-14T17:15:00Z","v":442,"vw":43.152907},{"c":42.77,"h":43,"l":42.77,"n":3,"o":43,"t":"2026-10-14T17:30:00Z","v":273,"vw":42.908},{"c":42.5,"h":42.5,"l":42.5,"n":9,"o":42.5,"t":"2026-10-14T17:45:00Z","v":346,"vw":42.5},{"c":42.55,"h":42.65,"l":42.55,"n":16,"o":42.61,"t":"2026-10-14T18:15:00Z","v":1693,"vw":42.612222},{"c":42.15,"h":42.49,"l":42,"n":38,"o":42.49,"t":"2026-10-14T18:30:00Z","v":5352,"vw":42.055154},{"c":42.18,"h":42.21,"l":42.1,"n":13,"o":42.1,"t":"2026-10-14T18:45:00Z","v":2759,"vw":42.176618},{"c":42.12,"h":42.12,"l":42,"n":18,"o":42,"t":"2026-10-14T19:00:00Z","v":1007,"vw":42.083492},{"c":42.345,"h":42.36,"l":41.9,"n":9,"o":41.9,"t":"2026-10-14T19:15:00Z","v":736,"vw":42.228425},{"c":42.13,"h":42.13,"l":41.6909,"n":23,"o":41.9,"t":"2026-10-14T19:30:00Z","v":4351,"vw":41.830533},{"c":41.27,"h":41.76,"l":41.21,"n":97,"o":41.72,"t":"2026-10-14T19:45:00Z","v":6329,"vw":41.576972},{"c":41.02,"h":41.02,"l":40.87,"n":9,"o":40.87,"t":"2026-10-14T20:00:00Z","v":447,"vw":40.9075},{"c":40.75,"h":40.75,"l":40.75,"n":5,"o":40.75,"t":"2026-10-14T20:15:00Z","v":265,"vw":40.75},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-14T21:45:00Z","v":104,"vw":41},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-14T22:30:00Z","v":284,"vw":40.5},{"c":40.1,"h":40.22,"l":40.1,"n":13,"o":40.22,"t":"2026-10-14T23:15:00Z","v":10120,"vw":40.218812},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-10-14T23:30:00Z","v":255,"vw":40.23},{"c":40.15,"h":40.15,"l":40.15,"n":2,"o":40.15,"t":"2026-10-14T23:45:00Z","v":160,"vw":40.15},{"c":40.54,"h":40.54,"l":38.59,"n":33,"o":40.44,"t":"2026-10-15T08:00:00Z","v":2256,"vw":40.050783},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-15T10:15:00Z","v":250,"vw":39.8},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-15T11:00:00Z","v":150,"vw":39.55},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-15T11:15:00Z","v":300,"vw":39.5},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-15T12:15:00Z","v":275,"vw":39.26},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-15T12:30:00Z","v":1500,"vw":39.5},{"c":39.45,"h":39.45,"l":39.24,"n":8,"o":39.29,"t":"2026-10-15T12:45:00Z","v":1467,"vw":39.279522},{"c":39.2201,"h":39.2201,"l":39.2201,"n":1,"o":39.2201,"t":"2026-10-15T13:00:00Z","v":100,"vw":39.2201},{"c":39.2,"h":39.49,"l":38.125,"n":108,"o":39.49,"t":"2026-10-15T13:30:00Z","v":5103,"vw":38.824687},{"c":38.34,"h":38.99,"l":38.1,"n":61,"o":38.99,"t":"2026-10-15T13:45:00Z","v":5713,"vw":38.381069},{"c":39.2,"h":39.2085,"l":38.7,"n":37,"o":38.7,"t":"2026-10-15T14:00:00Z","v":3334,"vw":38.931777},{"c":39.25,"h":39.32,"l":39.16,"n":21,"o":39.32,"t":"2026-10-15T14:15:00Z","v":2277,"vw":39.228226},{"c":39.8048,"h":39.8048,"l":38.84,"n":29,"o":38.84,"t":"2026-10-15T14:30:00Z","v":6776,"vw":39.094864},{"c":39.77,"h":39.9699,"l":39.77,"n":27,"o":39.88,"t":"2026-10-15T14:45:00Z","v":1602,"vw":39.854515},{"c":40.0399,"h":40.15,"l":39.8,"n":23,"o":40.15,"t":"2026-10-15T15:00:00Z","v":1338,"vw":40.004975},{"c":40.31,"h":40.4,"l":40.2686,"n":6,"o":40.2686,"t":"2026-10-15T15:15:00Z","v":869,"vw":40.361097},{"c":40.75,"h":40.75,"l":40.25,"n":11,"o":40.31,"t":"2026-10-15T15:30:00Z","v":3028,"vw":40.449258},{"c":40.82,"h":40.82,"l":40.49,"n":8,"o":40.49,"t":"2026-10-15T15:45:00Z","v":1334,"vw":40.629891},{"c":40.77,"h":40.77,"l":40.77,"n":2,"o":40.77,"t":"2026-10-15T16:00:00Z","v":101,"vw":40.77},{"c":40.2,"h":40.38,"l":40.165,"n":8,"o":40.165,"t":"2026-10-15T16:30:00Z","v":571,"vw":40.236568},{"c":40.11,"h":40.26,"l":40.11,"n":5,"o":40.26,"t":"2026-10-15T16:45:00Z","v":504,"vw":40.145471},{"c":40.35,"h":40.35,"l":40.3299,"n":3,"o":40.3299,"t":"2026-10-15T17:00:00Z","v":396,"vw":40.340208},{"c":40.195,"h":40.195,"l":40.03,"n":3,"o":40.15,"t":"2026-10-15T17:15:00Z","v":748,"vw":40.142861},{"c":40.5691,"h":40.5691,"l":40.35,"n":4,"o":40.3774,"t":"2026-10-15T17:30:00Z","v":701,"vw":40.400871},{"c":40.6592,"h":40.6592,"l":40.6592,"n":2,"o":40.6592,"t":"2026-10-15T17:45:00Z","v":556,"vw":40.6592},{"c":40.2904,"h":40.2904,"l":40.2904,"n":2,"o":40.2904,"t":"2026-10-15T18:00:00Z","v":548,"vw":40.2904},{"c":40.295,"h":40.295,"l":40.2,"n":2,"o":40.2,"t":"2026-10-15T18:15:00Z","v":430,"vw":40.2475},{"c":40.275,"h":40.3,"l":40.26,"n":4,"o":40.26,"t":"2026-10-15T18:45:00Z","v":344,"vw":40.276888},{"c":40.71,"h":40.71,"l":40.52,"n":7,"o":40.52,"t":"2026-10-15T19:00:00Z","v":579,"vw":40.643092},{"c":40.88,"h":40.88,"l":40.82,"n":4,"o":40.82,"t":"2026-10-15T19:15:00Z","v":319,"vw":40.86},{"c":41,"h":41.25,"l":41,"n":3,"o":41.25,"t":"2026-10-15T19:30:00Z","v":1270,"vw":41.187717},{"c":41.07,"h":41.07,"l":40.92,"n":8,"o":40.92,"t":"2026-10-15T19:45:00Z","v":609,"vw":40.970232},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-15T23:00:00Z","v":500,"vw":41.27},{"c":40.57,"h":40.57,"l":40.57,"n":4,"o":40.57,"t":"2026-10-15T23:30:00Z","v":155,"vw":40.57},{"c":42,"h":42,"l":41.22,"n":17,"o":41.22,"t":"2026-10-16T08:00:00Z","v":440,"vw":41.741436},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-10-16T11:30:00Z","v":100,"vw":41.41},{"c":41.34,"h":41.34,"l":41.34,"n":3,"o":41.34,"t":"2026-10-16T12:30:00Z","v":246,"vw":41.34},{"c":41.84,"h":41.925,"l":41,"n":31,"o":41.5,"t":"2026-10-16T13:30:00Z","v":1560,"vw":41.607622},{"c":41.815,"h":42.3,"l":41.815,"n":19,"o":42.3,"t":"2026-10-16T13:45:00Z","v":1270,"vw":42.014181},{"c":42.2,"h":42.34,"l":41.81,"n":42,"o":41.81,"t":"2026-10-16T14:00:00Z","v":9523,"vw":42.153881},{"c":42.15,"h":42.15,"l":42.04,"n":4,"o":42.04,"t":"2026-10-16T14:15:00Z","v":328,"vw":42.075032},{"c":41.8778,"h":41.8778,"l":41.8778,"n":3,"o":41.8778,"t":"2026-10-16T14:30:00Z","v":730,"vw":41.8778},{"c":41.44,"h":42.04,"l":41.4331,"n":17,"o":42.04,"t":"2026-10-16T14:45:00Z","v":1929,"vw":41.591538},{"c":41.05,"h":41.35,"l":40.975,"n":24,"o":41.35,"t":"2026-10-16T15:00:00Z","v":1632,"vw":41.050061},{"c":41.09,"h":41.09,"l":40.8431,"n":7,"o":40.9715,"t":"2026-10-16T15:15:00Z","v":764,"vw":40.942758},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-10-16T16:00:00Z","v":200,"vw":41.44},{"c":41.5,"h":41.7599,"l":41.5,"n":4,"o":41.615,"t":"2026-10-16T16:15:00Z","v":549,"vw":41.599471},{"c":41.4501,"h":41.4501,"l":41.4501,"n":3,"o":41.4501,"t":"2026-10-16T16:30:00Z","v":250,"vw":41.4501},{"c":41.48,"h":41.48,"l":41.38,"n":4,"o":41.38,"t":"2026-10-16T16:45:00Z","v":1191,"vw":41.394384},{"c":41.115,"h":41.115,"l":41.115,"n":2,"o":41.115,"t":"2026-10-16T17:00:00Z","v":1550,"vw":41.115},{"c":40.9178,"h":40.9178,"l":40.9178,"n":2,"o":40.9178,"t":"2026-10-16T17:15:00Z","v":1006,"vw":40.9178},{"c":41.5399,"h":41.5399,"l":41.195,"n":2,"o":41.195,"t":"2026-10-16T17:30:00Z","v":2000,"vw":41.281225},{"c":41.2753,"h":41.2753,"l":41.2511,"n":3,"o":41.2511,"t":"2026-10-16T17:45:00Z","v":634,"vw":41.255908},{"c":40.915,"h":40.9846,"l":40.9,"n":6,"o":40.9846,"t":"2026-10-16T18:00:00Z","v":1047,"vw":40.929349},{"c":40.915,"h":40.915,"l":40.915,"n":2,"o":40.915,"t":"2026-10-16T18:15:00Z","v":110,"vw":40.915},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-10-16T18:30:00Z","v":200,"vw":40.98},{"c":40.51,"h":40.51,"l":40.51,"n":5,"o":40.51,"t":"2026-10-16T18:45:00Z","v":148,"vw":40.51},{"c":40.71,"h":40.71,"l":40.4,"n":3,"o":40.4,"t":"2026-10-16T19:00:00Z","v":370,"vw":40.503333},{"c":40.64,"h":40.64,"l":40.52,"n":26,"o":40.56,"t":"2026-10-16T19:30:00Z","v":7090,"vw":40.528885},{"c":40.41,"h":40.73,"l":40.28,"n":24,"o":40.52,"t":"2026-10-16T19:45:00Z","v":3944,"vw":40.449097},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-16T22:15:00Z","v":116,"vw":40.5},{"c":40,"h":40.22,"l":40,"n":3,"o":40.22,"t":"2026-10-16T23:30:00Z","v":702,"vw":40.031429},{"c":41.82,"h":41.82,"l":41.82,"n":6,"o":41.82,"t":"2026-10-19T08:00:00Z","v":224,"vw":41.82},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-19T10:45:00Z","v":800,"vw":42.05},{"c":42.27,"h":42.27,"l":42.25,"n":2,"o":42.25,"t":"2026-10-19T11:00:00Z","v":400,"vw":42.26},{"c":42.2323,"h":42.2323,"l":42.2323,"n":1,"o":42.2323,"t":"2026-10-19T11:15:00Z","v":250,"vw":42.2323},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-19T13:00:00Z","v":300,"vw":41.9},{"c":42.15,"h":42.3,"l":42.15,"n":9,"o":42.3,"t":"2026-10-19T13:15:00Z","v":644,"vw":42.213694},{"c":40.875,"h":41.96,"l":40.875,"n":46,"o":41.9,"t":"2026-10-19T13:30:00Z","v":1750,"vw":41.616655},{"c":41.7599,"h":41.7599,"l":41.65,"n":2,"o":41.65,"t":"2026-10-19T13:45:00Z","v":520,"vw":41.675362},{"c":41.36,"h":41.36,"l":41.18,"n":15,"o":41.18,"t":"2026-10-19T14:00:00Z","v":1772,"vw":41.259321},{"c":41.665,"h":41.75,"l":41.665,"n":10,"o":41.75,"t":"2026-10-19T14:15:00Z","v":708,"vw":41.700814},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-10-19T14:30:00Z","v":570,"vw":41.67},{"c":42.17,"h":42.17,"l":42,"n":9,"o":42,"t":"2026-10-19T15:15:00Z","v":5925,"vw":42.02709},{"c":42.16,"h":42.16,"l":42.1,"n":11,"o":42.14,"t":"2026-10-19T15:30:00Z","v":1214,"vw":42.150304},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-10-19T15:45:00Z","v":124,"vw":41.82},{"c":42.0029,"h":42.0029,"l":41.82,"n":5,"o":41.95,"t":"2026-10-19T16:00:00Z","v":322,"vw":41.919968},{"c":41.8,"h":41.93,"l":41.8,"n":8,"o":41.93,"t":"2026-10-19T16:15:00Z","v":1448,"vw":41.820825},{"c":41.86,"h":41.87,"l":41.86,"n":4,"o":41.87,"t":"2026-10-19T16:30:00Z","v":261,"vw":41.865714},{"c":41.56,"h":41.8,"l":41.56,"n":13,"o":41.8,"t":"2026-10-19T16:45:00Z","v":5446,"vw":41.792712},{"c":41.5,"h":41.615,"l":41.5,"n":9,"o":41.575,"t":"2026-10-19T17:00:00Z","v":1383,"vw":41.541888},{"c":41.48,"h":41.52,"l":41.46,"n":9,"o":41.46,"t":"2026-10-19T17:15:00Z","v":672,"vw":41.493175},{"c":41.18,"h":41.42,"l":41.18,"n":5,"o":41.42,"t":"2026-10-19T17:30:00Z","v":696,"vw":41.298017},{"c":41,"h":41.26,"l":41,"n":8,"o":41.26,"t":"2026-10-19T17:45:00Z","v":3747,"vw":41.155677},{"c":41.28,"h":41.28,"l":41.04,"n":7,"o":41.07,"t":"2026-10-19T18:00:00Z","v":458,"vw":41.152659},{"c":41.03,"h":41.26,"l":41.03,"n":4,"o":41.26,"t":"2026-10-19T18:15:00Z","v":476,"vw":41.132374},{"c":41.1,"h":41.1,"l":40.85,"n":3,"o":40.85,"t":"2026-10-19T18:30:00Z","v":235,"vw":40.991026},{"c":41.16,"h":41.19,"l":41.16,"n":5,"o":41.19,"t":"2026-10-19T18:45:00Z","v":747,"vw":41.16541},{"c":41.18,"h":41.18,"l":41.18,"n":2,"o":41.18,"t":"2026-10-19T19:00:00Z","v":120,"vw":41.18},{"c":40.575,"h":41.09,"l":40.575,"n":13,"o":41.04,"t":"2026-10-19T19:45:00Z","v":1609,"vw":40.859868},{"c":39.6,"h":39.6,"l":39.6,"n":6,"o":39.6,"t":"2026-10-20T08:00:00Z","v":202,"vw":39.6},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-20T11:00:00Z","v":200,"vw":39.41},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-20T11:45:00Z","v":200,"vw":39.6},{"c":40.299,"h":40.299,"l":40.299,"n":1,"o":40.299,"t":"2026-10-20T13:15:00Z","v":101,"vw":40.299},{"c":39,"h":40.03,"l":39,"n":63,"o":40.03,"t":"2026-10-20T13:30:00Z","v":2190,"vw":39.546209},{"c":39.5,"h":39.5,"l":39.5,"n":4,"o":39.5,"t":"2026-10-20T13:45:00Z","v":255,"vw":39.5},{"c":39.9,"h":39.9,"l":39.7389,"n":7,"o":39.7389,"t":"2026-10-20T14:00:00Z","v":445,"vw":39.777257},{"c":40.18,"h":40.18,"l":40.0699,"n":4,"o":40.0699,"t":"2026-10-20T14:15:00Z","v":980,"vw":40.082133},{"c":40.6401,"h":40.7199,"l":40.6401,"n":3,"o":40.7199,"t":"2026-10-20T14:30:00Z","v":705,"vw":40.66277},{"c":40.03,"h":40.3,"l":40.03,"n":8,"o":40.28,"t":"2026-10-20T15:00:00Z","v":706,"vw":40.238393},{"c":39.9901,"h":39.9901,"l":39.99,"n":3,"o":39.99,"t":"2026-10-20T15:15:00Z","v":660,"vw":39.990083},{"c":39.99,"h":39.99,"l":39.88,"n":4,"o":39.88,"t":"2026-10-20T15:30:00Z","v":223,"vw":39.937867},{"c":40.165,"h":40.165,"l":40.165,"n":2,"o":40.165,"t":"2026-10-20T15:45:00Z","v":155,"vw":40.165},{"c":40.136,"h":40.136,"l":40.136,"n":1,"o":40.136,"t":"2026-10-20T16:00:00Z","v":198,"vw":40.136},{"c":39.93,"h":40.1635,"l":39.93,"n":5,"o":40.1635,"t":"2026-10-20T16:15:00Z","v":438,"vw":40.015877},{"c":39.885,"h":39.885,"l":39.885,"n":3,"o":39.885,"t":"2026-10-20T16:45:00Z","v":178,"vw":39.885},{"c":39.825,"h":39.99,"l":39.825,"n":5,"o":39.88,"t":"2026-10-20T17:00:00Z","v":354,"vw":39.894852},{"c":39.81,"h":39.97,"l":39.81,"n":6,"o":39.97,"t":"2026-10-20T17:15:00Z","v":408,"vw":39.902705},{"c":39.965,"h":40.0899,"l":39.96,"n":3,"o":40.0899,"t":"2026-10-20T17:30:00Z","v":301,"vw":40.004817},{"c":40.075,"h":40.075,"l":39.955,"n":4,"o":39.955,"t":"2026-10-20T17:45:00Z","v":318,"vw":40.033186},{"c":40.155,"h":40.155,"l":40.155,"n":2,"o":40.155,"t":"2026-10-20T18:00:00Z","v":228,"vw":40.155},{"c":40.075,"h":40.08,"l":40.075,"n":3,"o":40.08,"t":"2026-10-20T18:15:00Z","v":382,"vw":40.077971},{"c":39.81,"h":40.055,"l":39.81,"n":7,"o":40.05,"t":"2026-10-20T18:30:00Z","v":2219,"vw":40.003055},{"c":39.905,"h":39.905,"l":39.905,"n":2,"o":39.905,"t":"2026-10-20T18:45:00Z","v":117,"vw":39.905},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-10-20T19:00:00Z","v":252,"vw":39.79},{"c":39.755,"h":39.755,"l":39.7415,"n":9,"o":39.7415,"t":"2026-10-20T19:15:00Z","v":706,"vw":39.74826},{"c":39.835,"h":39.835,"l":39.835,"n":1,"o":39.835,"t":"2026-10-20T19:30:00Z","v":331,"vw":39.835},{"c":39.65,"h":39.65,"l":39.65,"n":10,"o":39.65,"t":"2026-10-20T19:45:00Z","v":659,"vw":39.65},{"c":40.48,"h":40.48,"l":40.48,"n":3,"o":40.48,"t":"2026-10-20T20:45:00Z","v":219,"vw":40.48},{"c":41.5761,"h":41.5761,"l":40.77,"n":9,"o":40.77,"t":"2026-10-20T21:00:00Z","v":926,"vw":40.956192},{"c":41.7,"h":41.7,"l":41.7,"n":6,"o":41.7,"t":"2026-10-20T21:15:00Z","v":189,"vw":41.7},{"c":41.8924,"h":41.8924,"l":41.8924,"n":1,"o":41.8924,"t":"2026-10-20T22:15:00Z","v":100,"vw":41.8924},{"c":41.1,"h":41.22,"l":41.1,"n":4,"o":41.21,"t":"2026-10-21T11:00:00Z","v":545,"vw":41.189474},{"c":41.8246,"h":41.9,"l":41.8246,"n":2,"o":41.9,"t":"2026-10-21T13:00:00Z","v":450,"vw":41.858111},{"c":42.4,"h":42.4,"l":41.8,"n":31,"o":41.98,"t":"2026-10-21T13:15:00Z","v":2947,"vw":42.144949},{"c":41.69,"h":42.38,"l":41.65,"n":37,"o":42.38,"t":"2026-10-21T13:30:00Z","v":2968,"vw":41.849918},{"c":41.68,"h":41.68,"l":41.3204,"n":16,"o":41.41,"t":"2026-10-21T13:45:00Z","v":1781,"vw":41.42486},{"c":41.475,"h":41.725,"l":41.44,"n":10,"o":41.725,"t":"2026-10-21T14:00:00Z","v":800,"vw":41.564527},{"c":41.625,"h":41.76,"l":41.625,"n":19,"o":41.7,"t":"2026-10-21T14:15:00Z","v":1306,"vw":41.704167},{"c":41.625,"h":41.625,"l":41.625,"n":2,"o":41.625,"t":"2026-10-21T14:30:00Z","v":121,"vw":41.625},{"c":41.6,"h":41.6,"l":41.565,"n":4,"o":41.565,"t":"2026-10-21T14:45:00Z","v":304,"vw":41.579},{"c":41.915,"h":41.915,"l":41.71,"n":23,"o":41.71,"t":"2026-10-21T15:00:00Z","v":2907,"vw":41.746365},{"c":41.8792,"h":41.8792,"l":41.79,"n":7,"o":41.79,"t":"2026-10-21T15:15:00Z","v":711,"vw":41.864358},{"c":42.04,"h":42.04,"l":41.82,"n":10,"o":42.01,"t":"2026-10-21T15:30:00Z","v":1315,"vw":41.998143},{"c":42.21,"h":42.21,"l":42,"n":3,"o":42,"t":"2026-10-21T15:45:00Z","v":368,"vw":42.14},{"c":42.01,"h":42.125,"l":41.98,"n":19,"o":42.05,"t":"2026-10-21T16:00:00Z","v":954,"vw":42.050699},{"c":42.0104,"h":42.1,"l":41.98,"n":3,"o":42.1,"t":"2026-10-21T16:15:00Z","v":1100,"vw":42.037455},{"c":42.42,"h":42.42,"l":41.86,"n":19,"o":41.86,"t":"2026-10-21T16:30:00Z","v":1874,"vw":42.168914},{"c":42.16,"h":42.16,"l":42.15,"n":5,"o":42.15,"t":"2026-10-21T16:45:00Z","v":391,"vw":42.153333},{"c":42.06,"h":42.0801,"l":42.06,"n":8,"o":42.0801,"t":"2026-10-21T17:00:00Z","v":256,"vw":42.069901},{"c":42.37,"h":42.37,"l":42.27,"n":5,"o":42.3,"t":"2026-10-21T17:15:00Z","v":830,"vw":42.34875},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-21T17:30:00Z","v":100,"vw":41.79},{"c":42,"h":42,"l":41.86,"n":3,"o":41.86,"t":"2026-10-21T18:30:00Z","v":257,"vw":41.928359},{"c":41.68,"h":41.86,"l":41.68,"n":2,"o":41.86,"t":"2026-10-21T18:45:00Z","v":213,"vw":41.772958},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-10-21T19:00:00Z","v":422,"vw":41.5},{"c":41.7472,"h":41.7472,"l":41.58,"n":4,"o":41.58,"t":"2026-10-21T19:15:00Z","v":505,"vw":41.672889},{"c":42.0547,"h":42.0547,"l":42.0547,"n":1,"o":42.0547,"t":"2026-10-21T19:30:00Z","v":100,"vw":42.0547},{"c":41.94,"h":42,"l":41.94,"n":7,"o":42,"t":"2026-10-21T19:45:00Z","v":497,"vw":41.985542},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-21T20:00:00Z","v":100,"vw":41.79},{"c":40.89,"h":40.89,"l":40.84,"n":2,"o":40.84,"t":"2026-10-21T23:45:00Z","v":250,"vw":40.865},{"c":39.35,"h":39.6,"l":39.34,"n":8,"o":39.46,"t":"2026-10-22T08:00:00Z","v":822,"vw":39.439268},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-22T11:15:00Z","v":100,"vw":39.58},{"c":39.53,"h":39.53,"l":39.5,"n":2,"o":39.5,"t":"2026-10-22T11:45:00Z","v":200,"vw":39.515},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-22T12:30:00Z","v":100,"vw":39.5},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-22T12:45:00Z","v":300,"vw":39.3},{"c":39.27,"h":39.28,"l":39.27,"n":3,"o":39.28,"t":"2026-10-22T13:15:00Z","v":490,"vw":39.272257},{"c":38.91,"h":39.6392,"l":38.76,"n":51,"o":39.43,"t":"2026-10-22T13:30:00Z","v":3570,"vw":39.139146},{"c":39.2903,"h":39.2903,"l":38.9,"n":25,"o":39.09,"t":"2026-10-22T13:45:00Z","v":1252,"vw":39.066097},{"c":38.67,"h":39.48,"l":38.67,"n":9,"o":39.48,"t":"2026-10-22T14:00:00Z","v":1061,"vw":39.050975},{"c":38.18,"h":38.65,"l":38.18,"n":30,"o":38.65,"t":"2026-10-22T14:15:00Z","v":2076,"vw":38.300162},{"c":38.18,"h":38.27,"l":38.18,"n":10,"o":38.25,"t":"2026-10-22T14:30:00Z","v":1309,"vw":38.237409},{"c":37.84,"h":38.11,"l":37.62,"n":102,"o":38.11,"t":"2026-10-22T14:45:00Z","v":4345,"vw":37.828839},{"c":37.44,"h":37.8,"l":37.37,"n":36,"o":37.8,"t":"2026-10-22T15:00:00Z","v":2062,"vw":37.527115},{"c":37.765,"h":37.765,"l":37.51,"n":5,"o":37.51,"t":"2026-10-22T15:15:00Z","v":376,"vw":37.597237},{"c":37.7,"h":37.7,"l":37.54,"n":22,"o":37.6,"t":"2026-10-22T15:30:00Z","v":2418,"vw":37.571482},{"c":37.35,"h":37.51,"l":37.35,"n":9,"o":37.51,"t":"2026-10-22T16:30:00Z","v":865,"vw":37.403773},{"c":37.09,"h":37.26,"l":36.69,"n":111,"o":37.26,"t":"2026-10-22T16:45:00Z","v":6884,"vw":37.081343},{"c":36.82,"h":36.825,"l":36.82,"n":4,"o":36.825,"t":"2026-10-22T17:00:00Z","v":271,"vw":36.8225},{"c":37.12,"h":37.12,"l":37.03,"n":9,"o":37.07,"t":"2026-10-22T17:15:00Z","v":1427,"vw":37.060197},{"c":37.125,"h":37.125,"l":37.125,"n":4,"o":37.125,"t":"2026-10-22T17:30:00Z","v":185,"vw":37.125},{"c":36.945,"h":37.005,"l":36.945,"n":5,"o":37.005,"t":"2026-10-22T17:45:00Z","v":290,"vw":36.973846},{"c":36.88,"h":36.9,"l":36.88,"n":8,"o":36.9,"t":"2026-10-22T18:00:00Z","v":357,"vw":36.893333},{"c":36.75,"h":37.06,"l":36.75,"n":11,"o":36.915,"t":"2026-10-22T18:15:00Z","v":1611,"vw":36.857389},{"c":36.5,"h":36.5,"l":36.5,"n":12,"o":36.5,"t":"2026-10-22T18:30:00Z","v":423,"vw":36.5},{"c":36.455,"h":36.455,"l":36.455,"n":3,"o":36.455,"t":"2026-10-22T18:45:00Z","v":170,"vw":36.455},{"c":35.97,"h":36.36,"l":35.97,"n":8,"o":36.36,"t":"2026-10-22T19:30:00Z","v":590,"vw":36.197066},{"c":36.198,"h":36.4,"l":36.055,"n":57,"o":36.12,"t":"2026-10-22T19:45:00Z","v":4132,"vw":36.229438},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-22T20:00:00Z","v":336,"vw":36.51},{"c":36.15,"h":36.15,"l":36.15,"n":14,"o":36.15,"t":"2026-10-22T22:00:00Z","v":997,"vw":36.15},{"c":35.99,"h":36.3703,"l":35.99,"n":2,"o":36.3703,"t":"2026-10-22T22:45:00Z","v":1794,"vw":36.274907},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-22T23:15:00Z","v":436,"vw":36},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-22T23:30:00Z","v":181,"vw":35.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.43255081439960963,"strike":54.24491856003903,"iv":1.0224706657198959,"gamma":0.017167689362321922,"theta":-0.03180058919115799,"vega":0.017612577493149706,"rho":0.0024380191881632238,"breakevenPct":52.30492861960625},{"delta":0.15,"premium":0.6460357470210815,"strike":48.57470210815765,"iv":0.9114048579285059,"gamma":0.02513565536205316,"theta":-0.03747406049495875,"vega":0.02270760769935839,"rho":0.0037309040347317207,"breakevenPct":37.10511937375693},{"delta":0.2,"premium":0.921012832263978,"strike":46.283226397800185,"iv":0.9180043079743354,"gamma":0.0301769019248396,"theta":-0.04563171402383135,"vega":0.027382218148487625,"rho":0.004911372480340669,"breakevenPct":31.48813156006731},{"delta":0.25,"premium":1.1861731843575418,"strike":43.95530726256983,"iv":0.900822346368715,"gamma":0.03547597765363129,"theta":-0.0516145251396648,"vega":0.03159832402234637,"rho":0.006097254830413529,"breakevenPct":25.74228536748572},{"delta":0.3,"premium":1.514097744360902,"strike":42.40601503759399,"iv":0.9069954887218046,"gamma":0.038525563909774435,"theta":-0.056912781954887214,"vega":0.03453157894736842,"rho":0.007232872283461122,"breakevenPct":22.340147024943985},{"delta":0.35,"premium":1.8641598915989155,"strike":40.94850948509485,"iv":0.907889701897019,"gamma":0.04097723577235772,"theta":-0.060813279132791324,"vega":0.03686178861788618,"rho":0.008349193427053063,"breakevenPct":19.25534645318599},{"delta":0.4,"premium":2.2358870967741935,"strike":39.596774193548384,"iv":0.9041112903225806,"gamma":0.04296451612903226,"theta":-0.06326290322580645,"vega":0.03836290322580645,"rho":0.009450430641323955,"breakevenPct":16.525518914547582},{"delta":0.45,"premium":2.687065217391304,"strike":38.39565217391304,"iv":0.9185017391304348,"gamma":0.043256086956521736,"theta":-0.06591521739130435,"vega":0.03926260869565217,"rho":0.010493028745144024,"breakevenPct":14.436538694441083},{"delta":0.5,"premium":3.102734375,"strike":37.171875,"iv":0.9081296875,"gamma":0.0441421875,"theta":-0.0658921875,"vega":0.039665624999999996,"rho":0.011559169972119882,"breakevenPct":12.185541434540394},{"delta":0.55,"premium":3.5958904109589045,"strike":36.009132420091326,"iv":0.9089479452054795,"gamma":0.04380547945205479,"theta":-0.0656,"vega":0.0394027397260274,"rho":0.012570801053194811,"breakevenPct":10.320397858078637},{"delta":0.6,"premium":4.114189189189188,"strike":34.87162162162162,"iv":0.9030222972972972,"gamma":0.04303310810810811,"theta":-0.06380472972972974,"vega":0.03842027027027027,"rho":0.013561302252661129,"breakevenPct":8.595573289166603},{"delta":0.65,"premium":4.707674418604651,"strike":33.73720930232558,"iv":0.9017541860465116,"gamma":0.041269302325581396,"theta":-0.06124813953488372,"vega":0.036753255813953487,"rho":0.01449768771932073,"breakevenPct":7.088812593120423},{"delta":0.7,"premium":5.442260442260442,"strike":32.55036855036855,"iv":0.9147754299754299,"gamma":0.0381960687960688,"theta":-0.05848599508599509,"vega":0.03451081081081081,"rho":0.015328845504633908,"breakevenPct":5.829050118743711},{"delta":0.75,"premium":6.312466843501326,"strike":31.26790450928382,"iv":0.9329474801061008,"gamma":0.03425729442970822,"theta":-0.05473050397877984,"vega":0.03154297082228117,"rho":0.01606002073909319,"breakevenPct":4.680700147033835},{"delta":0.8,"premium":7.381818181818183,"strike":29.824242424242424,"iv":0.9588060606060607,"gamma":0.02932,"theta":-0.04990909090909091,"vega":0.027790303030303026,"rho":0.016637663354342278,"breakevenPct":3.638051827466873},{"delta":0.85,"premium":8.778313253012048,"strike":28.08433734939759,"iv":0.9984554216867471,"gamma":0.023486746987951806,"theta":-0.04363614457831325,"vega":0.023202409638554217,"rho":0.016967583339040998,"breakevenPct":2.681478001141062},{"delta":0.9,"premium":10.656508875739645,"strike":25.881656804733726,"iv":1.0486171597633136,"gamma":0.016792307692307693,"theta":-0.0350094674556213,"vega":0.0174396449704142,"rho":0.01692655436390976,"breakevenPct":1.7776202798701173}],"put":[{"delta":0.1,"premium":0.4352437749391027,"strike":27.469916999188037,"iv":0.832194927717026,"gamma":0.02110009729150222,"theta":-0.02523119402615475,"vega":0.017536956112638093,"rho":-0.003276147760797679,"breakevenPct":24.694503553624138},{"delta":0.15,"premium":0.7286764705882353,"strike":29.02941176470588,"iv":0.8458058823529412,"gamma":0.027738235294117647,"theta":-0.03435882352941176,"vega":0.023179411764705882,"rho":-0.004978556839276313,"breakevenPct":21.167868261510733},{"delta":0.2,"premium":1.013888888888889,"strike":30.546296296296298,"iv":0.8132833333333334,"gamma":0.03448518518518519,"theta":-0.039413888888888894,"vega":0.02776666666666667,"rho":-0.006635409222312754,"breakevenPct":17.737026720313626},{"delta":0.25,"premium":1.3514457831325302,"strike":31.73253012048193,"iv":0.8096968674698796,"gamma":0.039376626506024096,"theta":-0.044490602409638556,"vega":0.031524337349397594,"rho":-0.008321275908391958,"breakevenPct":15.373024129945964},{"delta":0.3,"premium":1.831749049429658,"strike":32.739543726235745,"iv":0.8456437262357415,"gamma":0.04123954372623574,"theta":-0.05079866920152091,"vega":0.034518631178707224,"rho":-0.01010778971206685,"breakevenPct":13.905864410010908},{"delta":0.35,"premium":2.2236301369863014,"strike":33.82876712328767,"iv":0.8314876712328767,"gamma":0.044815068493150687,"theta":-0.05303150684931507,"vega":0.03679178082191781,"rho":-0.01182751435822986,"breakevenPct":11.963406723394506},{"delta":0.4,"premium":2.5848958333333334,"strike":34.885416666666664,"iv":0.7982520833333333,"gamma":0.048687499999999995,"theta":-0.05292291666666667,"vega":0.038428125,"rho":-0.013524287234455342,"breakevenPct":10.026404363973999},{"delta":0.45,"premium":3.1687881873727086,"strike":35.90631364562118,"iv":0.813913849287169,"gamma":0.04891873727087576,"theta":-0.05507515274949084,"vega":0.03932505091649694,"rho":-0.015382763684648276,"breakevenPct":8.809121286215955},{"delta":0.5,"premium":3.5925238095238097,"strike":36.864761904761906,"iv":0.7849415238095239,"gamma":0.05106190476190477,"theta":-0.053224571428571434,"vega":0.03965942857142857,"rho":-0.017119106394878056,"breakevenPct":7.3196710439050205},{"delta":0.55,"premium":4.314380530973452,"strike":37.94911504424779,"iv":0.8007907079646017,"gamma":0.04969159292035398,"theta":-0.05365929203539823,"vega":0.03932035398230089,"rho":-0.019080178132469792,"breakevenPct":6.309931717898783},{"delta":0.6,"premium":4.931707317073171,"strike":38.96951219512195,"iv":0.7872603658536586,"gamma":0.04930914634146341,"theta":-0.051179268292682926,"vega":0.03842743902439024,"rho":-0.02096494606357123,"breakevenPct":5.187173041646856},{"delta":0.65,"premium":5.939583333333334,"strike":40.270833333333336,"iv":0.8108458333333333,"gamma":0.04586666666666667,"theta":-0.05007916666666666,"vega":0.0368125,"rho":-0.023147025405109434,"breakevenPct":4.3697771587743715},{"delta":0.7,"premium":6.738418708240533,"strike":41.4120267260579,"iv":0.7949650334075724,"gamma":0.043917149220489976,"theta":-0.04558106904231627,"vega":0.034511135857461024,"rho":-0.02517030961658601,"breakevenPct":3.4161336551048143},{"delta":0.75,"premium":7.825420875420876,"strike":42.794612794612796,"iv":0.7937835016835016,"gamma":0.04025723905723906,"theta":-0.04103131313131313,"vega":0.03159023569023569,"rho":-0.02741892960147794,"breakevenPct":2.5927801693818364},{"delta":0.8,"premium":8.853525641025643,"strike":44.108974358974365,"iv":0.7719833333333334,"gamma":0.03645128205128204,"theta":-0.03435641025641026,"vega":0.027847435897435893,"rho":-0.029623600574181213,"breakevenPct":1.7954074708949328},{"delta":0.85,"premium":11.048824517212426,"strike":46.51553316540722,"iv":0.7833376994122586,"gamma":0.028750293870696893,"theta":-0.027301343408900086,"vega":0.022447439126784215,"rho":-0.03274633229002911,"breakevenPct":1.2069396986217433},{"delta":0.9,"premium":12.917002518891687,"strike":48.614609571788414,"iv":0.7573511335012595,"gamma":0.022033249370277078,"theta":-0.018023425692695216,"vega":0.01669596977329975,"rho":-0.03561754413136787,"breakevenPct":0.5637686548837686}]},"raw":{"call":[{"delta":0.1,"premium":0.43255081439960963,"strike":54.24491856003903,"iv":1.0224706657198959,"gamma":0.017167689362321922,"theta":-0.03180058919115799,"vega":0.017612577493149706,"rho":0.0024380191881632238,"breakevenPct":52.30492861960625},{"delta":0.15,"premium":0.6460357470210815,"strike":48.57470210815765,"iv":0.9114048579285059,"gamma":0.02513565536205316,"theta":-0.03747406049495875,"vega":0.02270760769935839,"rho":0.0037309040347317207,"breakevenPct":37.10511937375693},{"delta":0.2,"premium":0.921012832263978,"strike":46.283226397800185,"iv":0.9180043079743354,"gamma":0.0301769019248396,"theta":-0.04563171402383135,"vega":0.027382218148487625,"rho":0.004911372480340669,"breakevenPct":31.48813156006731},{"delta":0.25,"premium":1.1861731843575418,"strike":43.95530726256983,"iv":0.900822346368715,"gamma":0.03547597765363129,"theta":-0.0516145251396648,"vega":0.03159832402234637,"rho":0.006097254830413529,"breakevenPct":25.74228536748572},{"delta":0.3,"premium":1.514097744360902,"strike":42.40601503759399,"iv":0.9069954887218046,"gamma":0.038525563909774435,"theta":-0.056912781954887214,"vega":0.03453157894736842,"rho":0.007232872283461122,"breakevenPct":22.340147024943985},{"delta":0.35,"premium":1.8641598915989155,"strike":40.94850948509485,"iv":0.907889701897019,"gamma":0.04097723577235772,"theta":-0.060813279132791324,"vega":0.03686178861788618,"rho":0.008349193427053063,"breakevenPct":19.25534645318599},{"delta":0.4,"premium":2.2358870967741935,"strike":39.596774193548384,"iv":0.9041112903225806,"gamma":0.04296451612903226,"theta":-0.06326290322580645,"vega":0.03836290322580645,"rho":0.009450430641323955,"breakevenPct":16.525518914547582},{"delta":0.45,"premium":2.687065217391304,"strike":38.39565217391304,"iv":0.9185017391304348,"gamma":0.043256086956521736,"theta":-0.06591521739130435,"vega":0.03926260869565217,"rho":0.010493028745144024,"breakevenPct":14.436538694441083},{"delta":0.5,"premium":3.102734375,"strike":37.171875,"iv":0.9081296875,"gamma":0.0441421875,"theta":-0.0658921875,"vega":0.039665624999999996,"rho":0.011559169972119882,"breakevenPct":12.185541434540394},{"delta":0.55,"premium":3.5958904109589045,"strike":36.009132420091326,"iv":0.9089479452054795,"gamma":0.04380547945205479,"theta":-0.0656,"vega":0.0394027397260274,"rho":0.012570801053194811,"breakevenPct":10.320397858078637},{"delta":0.6,"premium":4.114189189189188,"strike":34.87162162162162,"iv":0.9030222972972972,"gamma":0.04303310810810811,"theta":-0.06380472972972974,"vega":0.03842027027027027,"rho":0.013561302252661129,"breakevenPct":8.595573289166603},{"delta":0.65,"premium":4.707674418604651,"strike":33.73720930232558,"iv":0.9017541860465116,"gamma":0.041269302325581396,"theta":-0.06124813953488372,"vega":0.036753255813953487,"rho":0.01449768771932073,"breakevenPct":7.088812593120423},{"delta":0.7,"premium":5.442260442260442,"strike":32.55036855036855,"iv":0.9147754299754299,"gamma":0.0381960687960688,"theta":-0.05848599508599509,"vega":0.03451081081081081,"rho":0.015328845504633908,"breakevenPct":5.829050118743711},{"delta":0.75,"premium":6.312466843501326,"strike":31.26790450928382,"iv":0.9329474801061008,"gamma":0.03425729442970822,"theta":-0.05473050397877984,"vega":0.03154297082228117,"rho":0.01606002073909319,"breakevenPct":4.680700147033835},{"delta":0.8,"premium":7.381818181818183,"strike":29.824242424242424,"iv":0.9588060606060607,"gamma":0.02932,"theta":-0.04990909090909091,"vega":0.027790303030303026,"rho":0.016637663354342278,"breakevenPct":3.638051827466873},{"delta":0.85,"premium":8.778313253012048,"strike":28.08433734939759,"iv":0.9984554216867471,"gamma":0.023486746987951806,"theta":-0.04363614457831325,"vega":0.023202409638554217,"rho":0.016967583339040998,"breakevenPct":2.681478001141062},{"delta":0.9,"premium":10.656508875739645,"strike":25.881656804733726,"iv":1.0486171597633136,"gamma":0.016792307692307693,"theta":-0.0350094674556213,"vega":0.0174396449704142,"rho":0.01692655436390976,"breakevenPct":1.7776202798701173}],"put":[{"delta":0.1,"premium":0.4352437749391027,"strike":27.469916999188037,"iv":0.832194927717026,"gamma":0.02110009729150222,"theta":-0.02523119402615475,"vega":0.017536956112638093,"rho":-0.003276147760797679,"breakevenPct":24.694503553624138},{"delta":0.15,"premium":0.7286764705882353,"strike":29.02941176470588,"iv":0.8458058823529412,"gamma":0.027738235294117647,"theta":-0.03435882352941176,"vega":0.023179411764705882,"rho":-0.004978556839276313,"breakevenPct":21.167868261510733},{"delta":0.2,"premium":1.013888888888889,"strike":30.546296296296298,"iv":0.8132833333333334,"gamma":0.03448518518518519,"theta":-0.039413888888888894,"vega":0.02776666666666667,"rho":-0.006635409222312754,"breakevenPct":17.737026720313626},{"delta":0.25,"premium":1.3514457831325302,"strike":31.73253012048193,"iv":0.8096968674698796,"gamma":0.039376626506024096,"theta":-0.044490602409638556,"vega":0.031524337349397594,"rho":-0.008321275908391958,"breakevenPct":15.373024129945964},{"delta":0.3,"premium":1.831749049429658,"strike":32.739543726235745,"iv":0.8456437262357415,"gamma":0.04123954372623574,"theta":-0.05079866920152091,"vega":0.034518631178707224,"rho":-0.01010778971206685,"breakevenPct":13.905864410010908},{"delta":0.35,"premium":2.2236301369863014,"strike":33.82876712328767,"iv":0.8314876712328767,"gamma":0.044815068493150687,"theta":-0.05303150684931507,"vega":0.03679178082191781,"rho":-0.01182751435822986,"breakevenPct":11.963406723394506},{"delta":0.4,"premium":2.5848958333333334,"strike":34.885416666666664,"iv":0.7982520833333333,"gamma":0.048687499999999995,"theta":-0.05292291666666667,"vega":0.038428125,"rho":-0.013524287234455342,"breakevenPct":10.026404363973999},{"delta":0.45,"premium":3.1687881873727086,"strike":35.90631364562118,"iv":0.813913849287169,"gamma":0.04891873727087576,"theta":-0.05507515274949084,"vega":0.03932505091649694,"rho":-0.015382763684648276,"breakevenPct":8.809121286215955},{"delta":0.5,"premium":3.5925238095238097,"strike":36.864761904761906,"iv":0.7849415238095239,"gamma":0.05106190476190477,"theta":-0.053224571428571434,"vega":0.03965942857142857,"rho":-0.017119106394878056,"breakevenPct":7.3196710439050205},{"delta":0.55,"premium":4.314380530973452,"strike":37.94911504424779,"iv":0.8007907079646017,"gamma":0.04969159292035398,"theta":-0.05365929203539823,"vega":0.03932035398230089,"rho":-0.019080178132469792,"breakevenPct":6.309931717898783},{"delta":0.6,"premium":4.931707317073171,"strike":38.96951219512195,"iv":0.7872603658536586,"gamma":0.04930914634146341,"theta":-0.051179268292682926,"vega":0.03842743902439024,"rho":-0.02096494606357123,"breakevenPct":5.187173041646856},{"delta":0.65,"premium":5.939583333333334,"strike":40.270833333333336,"iv":0.8108458333333333,"gamma":0.04586666666666667,"theta":-0.05007916666666666,"vega":0.0368125,"rho":-0.023147025405109434,"breakevenPct":4.3697771587743715},{"delta":0.7,"premium":6.738418708240533,"strike":41.4120267260579,"iv":0.7949650334075724,"gamma":0.043917149220489976,"theta":-0.04558106904231627,"vega":0.034511135857461024,"rho":-0.02517030961658601,"breakevenPct":3.4161336551048143},{"delta":0.75,"premium":7.825420875420876,"strike":42.794612794612796,"iv":0.7937835016835016,"gamma":0.04025723905723906,"theta":-0.04103131313131313,"vega":0.03159023569023569,"rho":-0.02741892960147794,"breakevenPct":2.5927801693818364},{"delta":0.8,"premium":8.853525641025643,"strike":44.108974358974365,"iv":0.7719833333333334,"gamma":0.03645128205128204,"theta":-0.03435641025641026,"vega":0.027847435897435893,"rho":-0.029623600574181213,"breakevenPct":1.7954074708949328},{"delta":0.85,"premium":11.048824517212426,"strike":46.51553316540722,"iv":0.7833376994122586,"gamma":0.028750293870696893,"theta":-0.027301343408900086,"vega":0.022447439126784215,"rho":-0.03274633229002911,"breakevenPct":1.2069396986217433},{"delta":0.9,"premium":12.917002518891687,"strike":48.614609571788414,"iv":0.7573511335012595,"gamma":0.022033249370277078,"theta":-0.018023425692695216,"vega":0.01669596977329975,"rho":-0.03561754413136787,"breakevenPct":0.5637686548837686}]}},"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"}}