{"symbol":"BBC","url":"https://intraalpha.com/companies/BBC","capturedAt":"2026-10-23T09:04:20.319Z","state":"ready","quote":{"symbol":"BBC","last_price":42.1319,"prev_close":42.4152,"regular_close":42.1319,"change":-0.2833,"change_pct":-0.6679,"regular_change":-0.2833,"regular_change_pct":-0.6679,"extended_change":0,"extended_change_pct":0,"bid":16.94,"ask":66.98,"bid_size":100,"ask_size":100,"volume":30891,"vwap":42.071666,"open":42.636,"high":42.96,"low":41.745,"close":42.1319,"trade_count":189,"last_trade_at":"2026-10-23T00:00:00.101712734Z","last_quote_at":"2026-10-23T08:09:42.700454011Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T05:04:18.119521039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":43800000,"net_expense_ratio":0.0065,"portfolio_turnover":0.77,"dividend_yield":0.0142,"inception_date":"2014-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T09:04:19.972664+00:00"},"optionObservedAt":"2026-10-22T19:56:07.415Z","bars":[{"c":40.1,"h":40.295,"l":40.1,"n":8,"o":40.295,"t":"2026-10-16T13:45:00Z","v":539,"vw":40.157},{"c":39.975,"h":39.975,"l":39.975,"n":2,"o":39.975,"t":"2026-10-16T13:50:00Z","v":174,"vw":39.975},{"c":40.065,"h":40.065,"l":40.065,"n":1,"o":40.065,"t":"2026-10-16T14:00:00Z","v":125,"vw":40.065},{"c":40.26,"h":40.26,"l":40.24,"n":2,"o":40.24,"t":"2026-10-16T14:05:00Z","v":400,"vw":40.245},{"c":40.16,"h":40.16,"l":40.16,"n":3,"o":40.16,"t":"2026-10-16T15:05:00Z","v":136,"vw":40.16},{"c":40.0792,"h":40.0792,"l":40.0792,"n":2,"o":40.0792,"t":"2026-10-16T15:10:00Z","v":191,"vw":40.0792},{"c":39.99,"h":39.99,"l":39.92,"n":2,"o":39.92,"t":"2026-10-16T15:30:00Z","v":400,"vw":39.9375},{"c":39.975,"h":39.975,"l":39.975,"n":2,"o":39.975,"t":"2026-10-16T15:45:00Z","v":222,"vw":39.975},{"c":39.84,"h":39.96,"l":39.84,"n":8,"o":39.96,"t":"2026-10-16T15:50:00Z","v":985,"vw":39.897225},{"c":39.745,"h":39.745,"l":39.745,"n":2,"o":39.745,"t":"2026-10-16T16:00:00Z","v":1026,"vw":39.745},{"c":39.7,"h":39.71,"l":39.7,"n":7,"o":39.7,"t":"2026-10-16T16:05:00Z","v":1150,"vw":39.706921},{"c":39.67,"h":39.67,"l":39.67,"n":1,"o":39.67,"t":"2026-10-16T16:10:00Z","v":300,"vw":39.67},{"c":39.7199,"h":39.7199,"l":39.7199,"n":2,"o":39.7199,"t":"2026-10-16T16:20:00Z","v":200,"vw":39.7199},{"c":39.64,"h":39.7,"l":39.64,"n":4,"o":39.7,"t":"2026-10-16T16:25:00Z","v":1300,"vw":39.686154},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-16T16:40:00Z","v":1005,"vw":39.6},{"c":39.57,"h":39.57,"l":39.57,"n":2,"o":39.57,"t":"2026-10-16T16:55:00Z","v":302,"vw":39.57},{"c":39.445,"h":39.66,"l":39.445,"n":10,"o":39.66,"t":"2026-10-16T17:05:00Z","v":1248,"vw":39.473286},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-16T17:10:00Z","v":200,"vw":39.51},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-16T17:15:00Z","v":100,"vw":39.47},{"c":39.41,"h":39.4999,"l":39.41,"n":5,"o":39.41,"t":"2026-10-16T17:55:00Z","v":1007,"vw":39.42798},{"c":39.45,"h":39.45,"l":39.45,"n":3,"o":39.45,"t":"2026-10-16T18:00:00Z","v":992,"vw":39.45},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-16T18:05:00Z","v":1000,"vw":39.39},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-10-16T18:15:00Z","v":101,"vw":39.36},{"c":39.4722,"h":39.4722,"l":39.4722,"n":1,"o":39.4722,"t":"2026-10-16T18:30:00Z","v":662,"vw":39.4722},{"c":39.63,"h":39.71,"l":39.58,"n":83,"o":39.58,"t":"2026-10-16T18:40:00Z","v":25557,"vw":39.638023},{"c":39.7,"h":39.7,"l":39.7,"n":4,"o":39.7,"t":"2026-10-16T18:45:00Z","v":214,"vw":39.7},{"c":39.6068,"h":39.6068,"l":39.6068,"n":1,"o":39.6068,"t":"2026-10-16T18:50:00Z","v":125,"vw":39.6068},{"c":39.41,"h":39.51,"l":39.41,"n":4,"o":39.51,"t":"2026-10-16T19:00:00Z","v":1200,"vw":39.493333},{"c":39.45,"h":39.45,"l":39.44,"n":8,"o":39.45,"t":"2026-10-16T19:05:00Z","v":1200,"vw":39.446447},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-16T19:15:00Z","v":300,"vw":39.52},{"c":39.445,"h":39.59,"l":39.445,"n":3,"o":39.59,"t":"2026-10-16T19:30:00Z","v":250,"vw":39.5175},{"c":39.3,"h":39.3315,"l":39.3,"n":4,"o":39.3315,"t":"2026-10-16T19:40:00Z","v":301,"vw":39.3165},{"c":39.251,"h":39.32,"l":39.251,"n":14,"o":39.31,"t":"2026-10-16T19:45:00Z","v":2606,"vw":39.296542},{"c":39.17,"h":39.26,"l":39.09,"n":49,"o":39.26,"t":"2026-10-16T19:50:00Z","v":15676,"vw":39.209555},{"c":39.12,"h":39.21,"l":39.05,"n":169,"o":39.105,"t":"2026-10-16T19:55:00Z","v":22975,"vw":39.120866},{"c":39.85,"h":39.85,"l":39.85,"n":7,"o":39.85,"t":"2026-10-19T13:30:00Z","v":143,"vw":39.85},{"c":40.41,"h":40.41,"l":40.41,"n":2,"o":40.41,"t":"2026-10-19T13:35:00Z","v":200,"vw":40.41},{"c":39.72,"h":40.36,"l":39.72,"n":16,"o":40.35,"t":"2026-10-19T13:40:00Z","v":6313,"vw":40.309195},{"c":39.59,"h":39.7,"l":39.59,"n":13,"o":39.68,"t":"2026-10-19T13:45:00Z","v":1372,"vw":39.629154},{"c":39.64,"h":39.64,"l":39.59,"n":9,"o":39.59,"t":"2026-10-19T13:50:00Z","v":1205,"vw":39.598991},{"c":40.1,"h":40.23,"l":40.05,"n":11,"o":40.05,"t":"2026-10-19T14:15:00Z","v":1216,"vw":40.129087},{"c":40.2,"h":40.2,"l":40.16,"n":6,"o":40.17,"t":"2026-10-19T14:25:00Z","v":721,"vw":40.19},{"c":40.048,"h":40.048,"l":40.048,"n":3,"o":40.048,"t":"2026-10-19T14:30:00Z","v":204,"vw":40.048},{"c":40.1199,"h":40.1199,"l":40.1199,"n":1,"o":40.1199,"t":"2026-10-19T14:40:00Z","v":100,"vw":40.1199},{"c":40.09,"h":40.12,"l":40.09,"n":2,"o":40.12,"t":"2026-10-19T14:45:00Z","v":300,"vw":40.11},{"c":40.19,"h":40.19,"l":40.14,"n":6,"o":40.14,"t":"2026-10-19T15:10:00Z","v":500,"vw":40.156667},{"c":40.245,"h":40.245,"l":40.22,"n":3,"o":40.22,"t":"2026-10-19T15:15:00Z","v":215,"vw":40.2325},{"c":40.245,"h":40.28,"l":40.22,"n":20,"o":40.25,"t":"2026-10-19T15:25:00Z","v":4200,"vw":40.245202},{"c":40.365,"h":40.41,"l":40.29,"n":17,"o":40.32,"t":"2026-10-19T15:50:00Z","v":2200,"vw":40.338324},{"c":40.414,"h":40.45,"l":40.38,"n":14,"o":40.38,"t":"2026-10-19T15:55:00Z","v":794,"vw":40.414623},{"c":40.365,"h":40.46,"l":40.337,"n":28,"o":40.414,"t":"2026-10-19T16:00:00Z","v":3840,"vw":40.407649},{"c":40.29,"h":40.375,"l":40.29,"n":9,"o":40.365,"t":"2026-10-19T16:05:00Z","v":707,"vw":40.346429},{"c":40.62,"h":40.62,"l":40.5,"n":27,"o":40.57,"t":"2026-10-19T16:15:00Z","v":2706,"vw":40.544061},{"c":40.638,"h":40.68,"l":40.542,"n":12,"o":40.542,"t":"2026-10-19T16:20:00Z","v":1019,"vw":40.633889},{"c":40.69,"h":40.69,"l":40.63,"n":17,"o":40.63,"t":"2026-10-19T16:25:00Z","v":1463,"vw":40.67685},{"c":40.69,"h":40.69,"l":40.69,"n":9,"o":40.69,"t":"2026-10-19T16:30:00Z","v":656,"vw":40.69},{"c":40.811,"h":40.93,"l":40.79,"n":25,"o":40.87,"t":"2026-10-19T16:40:00Z","v":2981,"vw":40.824483},{"c":40.77,"h":40.808,"l":40.77,"n":14,"o":40.8,"t":"2026-10-19T16:45:00Z","v":1500,"vw":40.794861},{"c":40.67,"h":40.77,"l":40.67,"n":16,"o":40.77,"t":"2026-10-19T16:50:00Z","v":1388,"vw":40.735755},{"c":40.715,"h":40.715,"l":40.67,"n":8,"o":40.67,"t":"2026-10-19T16:55:00Z","v":800,"vw":40.699125},{"c":40.7,"h":40.709,"l":40.7,"n":6,"o":40.7,"t":"2026-10-19T17:00:00Z","v":401,"vw":40.703},{"c":40.7,"h":40.708,"l":40.7,"n":6,"o":40.7,"t":"2026-10-19T17:05:00Z","v":513,"vw":40.704},{"c":40.73,"h":40.77,"l":40.69,"n":16,"o":40.7,"t":"2026-10-19T17:10:00Z","v":1352,"vw":40.719846},{"c":40.89,"h":40.89,"l":40.75,"n":25,"o":40.77,"t":"2026-10-19T17:15:00Z","v":2238,"vw":40.823136},{"c":40.82,"h":40.89,"l":40.8,"n":20,"o":40.89,"t":"2026-10-19T17:20:00Z","v":1652,"vw":40.848333},{"c":40.895,"h":40.895,"l":40.85,"n":8,"o":40.85,"t":"2026-10-19T17:25:00Z","v":851,"vw":40.873375},{"c":40.857,"h":40.89,"l":40.857,"n":4,"o":40.89,"t":"2026-10-19T17:30:00Z","v":400,"vw":40.86575},{"c":40.86,"h":40.95,"l":40.85,"n":24,"o":40.85,"t":"2026-10-19T17:35:00Z","v":2616,"vw":40.898756},{"c":40.78,"h":40.855,"l":40.78,"n":10,"o":40.855,"t":"2026-10-19T17:40:00Z","v":1093,"vw":40.826667},{"c":40.57,"h":40.74,"l":40.57,"n":14,"o":40.74,"t":"2026-10-19T17:45:00Z","v":989,"vw":40.67875},{"c":40.58,"h":40.63,"l":40.576,"n":7,"o":40.6,"t":"2026-10-19T17:55:00Z","v":825,"vw":40.59531},{"c":40.66,"h":40.75,"l":40.643,"n":16,"o":40.65,"t":"2026-10-19T18:00:00Z","v":3179,"vw":40.694936},{"c":40.66,"h":40.66,"l":40.66,"n":2,"o":40.66,"t":"2026-10-19T18:05:00Z","v":200,"vw":40.66},{"c":40.69,"h":40.69,"l":40.67,"n":2,"o":40.67,"t":"2026-10-19T18:10:00Z","v":200,"vw":40.68},{"c":40.69,"h":40.725,"l":40.69,"n":4,"o":40.725,"t":"2026-10-19T18:15:00Z","v":400,"vw":40.70925},{"c":40.7,"h":40.76,"l":40.7,"n":19,"o":40.73,"t":"2026-10-19T18:20:00Z","v":2930,"vw":40.714058},{"c":40.64,"h":40.64,"l":40.64,"n":4,"o":40.64,"t":"2026-10-19T18:25:00Z","v":293,"vw":40.64},{"c":40.68,"h":40.72,"l":40.64,"n":10,"o":40.64,"t":"2026-10-19T18:30:00Z","v":1000,"vw":40.6865},{"c":40.655,"h":40.66,"l":40.65,"n":14,"o":40.65,"t":"2026-10-19T18:35:00Z","v":2882,"vw":40.656869},{"c":40.65,"h":40.65,"l":40.65,"n":3,"o":40.65,"t":"2026-10-19T18:40:00Z","v":345,"vw":40.65},{"c":40.75,"h":40.75,"l":40.62,"n":25,"o":40.638,"t":"2026-10-19T18:45:00Z","v":1875,"vw":40.705176},{"c":40.7,"h":40.7599,"l":40.7,"n":2,"o":40.7599,"t":"2026-10-19T18:50:00Z","v":200,"vw":40.72995},{"c":40.73,"h":40.73,"l":40.7,"n":3,"o":40.706,"t":"2026-10-19T18:55:00Z","v":300,"vw":40.712},{"c":40.8,"h":40.84,"l":40.72,"n":27,"o":40.735,"t":"2026-10-19T19:00:00Z","v":2700,"vw":40.77856},{"c":40.8,"h":40.84,"l":40.8,"n":4,"o":40.84,"t":"2026-10-19T19:05:00Z","v":320,"vw":40.818182},{"c":40.82,"h":40.88,"l":40.81,"n":14,"o":40.81,"t":"2026-10-19T19:10:00Z","v":1225,"vw":40.850417},{"c":40.817,"h":40.88,"l":40.817,"n":19,"o":40.85,"t":"2026-10-19T19:15:00Z","v":1900,"vw":40.843526},{"c":40.81,"h":40.81,"l":40.81,"n":3,"o":40.81,"t":"2026-10-19T19:20:00Z","v":300,"vw":40.81},{"c":40.92,"h":40.92,"l":40.81,"n":24,"o":40.81,"t":"2026-10-19T19:25:00Z","v":2847,"vw":40.877},{"c":40.94,"h":40.99,"l":40.895,"n":24,"o":40.95,"t":"2026-10-19T19:30:00Z","v":2497,"vw":40.954909},{"c":40.99,"h":40.99,"l":40.889,"n":9,"o":40.889,"t":"2026-10-19T19:35:00Z","v":900,"vw":40.941},{"c":40.91,"h":40.917,"l":40.91,"n":9,"o":40.91,"t":"2026-10-19T19:40:00Z","v":646,"vw":40.912182},{"c":40.809,"h":40.99,"l":40.809,"n":36,"o":40.9,"t":"2026-10-19T19:45:00Z","v":3194,"vw":40.891778},{"c":40.84,"h":40.84,"l":40.8,"n":24,"o":40.81,"t":"2026-10-19T19:50:00Z","v":2351,"vw":40.819048},{"c":40.82,"h":40.84,"l":40.81,"n":28,"o":40.81,"t":"2026-10-19T19:55:00Z","v":2827,"vw":40.819234},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-10-20T13:30:00Z","v":900,"vw":40.71},{"c":40.79,"h":40.79,"l":40.71,"n":6,"o":40.75,"t":"2026-10-20T13:35:00Z","v":605,"vw":40.735},{"c":41.2,"h":41.2,"l":41,"n":4,"o":41,"t":"2026-10-20T13:40:00Z","v":3591,"vw":41.021429},{"c":41.69,"h":41.82,"l":41.592,"n":17,"o":41.592,"t":"2026-10-20T13:55:00Z","v":2525,"vw":41.701555},{"c":41.955,"h":41.955,"l":41.91,"n":5,"o":41.93,"t":"2026-10-20T14:00:00Z","v":512,"vw":41.932},{"c":42.06,"h":42.12,"l":41.94,"n":10,"o":41.975,"t":"2026-10-20T14:05:00Z","v":1056,"vw":41.989},{"c":42.13,"h":42.19,"l":42.065,"n":4,"o":42.065,"t":"2026-10-20T14:10:00Z","v":600,"vw":42.118333},{"c":42.14,"h":42.31,"l":42.14,"n":14,"o":42.2,"t":"2026-10-20T14:15:00Z","v":2851,"vw":42.220344},{"c":42.14,"h":42.22,"l":42.08,"n":8,"o":42.22,"t":"2026-10-20T14:20:00Z","v":815,"vw":42.171429},{"c":42.25,"h":42.345,"l":42.25,"n":8,"o":42.25,"t":"2026-10-20T14:25:00Z","v":1204,"vw":42.274167},{"c":42.35,"h":42.39,"l":42.28,"n":7,"o":42.28,"t":"2026-10-20T14:30:00Z","v":812,"vw":42.34},{"c":42.51,"h":42.56,"l":42.44,"n":12,"o":42.44,"t":"2026-10-20T14:35:00Z","v":1413,"vw":42.497857},{"c":42.74,"h":42.76,"l":42.53,"n":9,"o":42.53,"t":"2026-10-20T14:40:00Z","v":4574,"vw":42.595333},{"c":42.845,"h":42.89,"l":42.825,"n":4,"o":42.825,"t":"2026-10-20T14:45:00Z","v":620,"vw":42.853333},{"c":42.785,"h":42.85,"l":42.7,"n":6,"o":42.835,"t":"2026-10-20T14:50:00Z","v":911,"vw":42.779034},{"c":42.94,"h":42.94,"l":42.83,"n":4,"o":42.83,"t":"2026-10-20T14:55:00Z","v":610,"vw":42.89},{"c":42.83,"h":42.935,"l":42.83,"n":9,"o":42.92,"t":"2026-10-20T15:00:00Z","v":1389,"vw":42.890086},{"c":42.68,"h":42.955,"l":42.68,"n":3,"o":42.955,"t":"2026-10-20T15:10:00Z","v":690,"vw":42.89935},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-20T15:20:00Z","v":100,"vw":42.65},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-10-20T15:25:00Z","v":200,"vw":42.79},{"c":42.755,"h":42.755,"l":42.755,"n":1,"o":42.755,"t":"2026-10-20T15:35:00Z","v":200,"vw":42.755},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-10-20T15:55:00Z","v":550,"vw":42.6},{"c":42.32,"h":42.32,"l":42.32,"n":2,"o":42.32,"t":"2026-10-20T16:10:00Z","v":200,"vw":42.32},{"c":42.34,"h":42.34,"l":42.34,"n":2,"o":42.34,"t":"2026-10-20T16:15:00Z","v":1000,"vw":42.34},{"c":42.3,"h":42.32,"l":42.3,"n":3,"o":42.32,"t":"2026-10-20T16:20:00Z","v":250,"vw":42.308475},{"c":42.5,"h":42.5,"l":42.46,"n":3,"o":42.46,"t":"2026-10-20T16:25:00Z","v":401,"vw":42.47},{"c":42.665,"h":42.665,"l":42.665,"n":1,"o":42.665,"t":"2026-10-20T16:35:00Z","v":900,"vw":42.665},{"c":42.85,"h":42.87,"l":42.85,"n":3,"o":42.87,"t":"2026-10-20T18:10:00Z","v":500,"vw":42.854},{"c":42.87,"h":42.9416,"l":42.87,"n":5,"o":42.9416,"t":"2026-10-20T18:15:00Z","v":694,"vw":42.896388},{"c":42.835,"h":42.84,"l":42.835,"n":3,"o":42.84,"t":"2026-10-20T18:20:00Z","v":1512,"vw":42.838425},{"c":42.81,"h":42.81,"l":42.81,"n":2,"o":42.81,"t":"2026-10-20T18:25:00Z","v":101,"vw":42.81},{"c":42.84,"h":42.84,"l":42.839,"n":4,"o":42.839,"t":"2026-10-20T18:55:00Z","v":817,"vw":42.83975},{"c":42.9099,"h":42.9099,"l":42.9099,"n":1,"o":42.9099,"t":"2026-10-20T19:00:00Z","v":765,"vw":42.9099},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-20T19:20:00Z","v":100,"vw":42.83},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-20T19:35:00Z","v":124,"vw":42.83},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-20T19:40:00Z","v":300,"vw":42.77},{"c":42.58,"h":42.58,"l":42.58,"n":4,"o":42.58,"t":"2026-10-20T19:50:00Z","v":286,"vw":42.58},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-10-20T20:00:00Z","v":114,"vw":42.61},{"c":42.8545,"h":42.8545,"l":42.8545,"n":2,"o":42.8545,"t":"2026-10-21T13:35:00Z","v":104,"vw":42.8545},{"c":43.23,"h":43.23,"l":43.23,"n":4,"o":43.23,"t":"2026-10-21T13:40:00Z","v":448,"vw":43.23},{"c":43.17,"h":43.2,"l":43.17,"n":3,"o":43.2,"t":"2026-10-21T13:55:00Z","v":1308,"vw":43.193077},{"c":43.0301,"h":43.0301,"l":43.0301,"n":2,"o":43.0301,"t":"2026-10-21T14:40:00Z","v":270,"vw":43.0301},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-21T14:55:00Z","v":300,"vw":43.05},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-21T15:20:00Z","v":153,"vw":43.11},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-10-21T15:25:00Z","v":300,"vw":43.18},{"c":43.11,"h":43.12,"l":43.11,"n":4,"o":43.12,"t":"2026-10-21T15:30:00Z","v":518,"vw":43.118},{"c":42.83,"h":42.83,"l":42.83,"n":4,"o":42.83,"t":"2026-10-21T15:35:00Z","v":406,"vw":42.83},{"c":42.905,"h":42.905,"l":42.905,"n":1,"o":42.905,"t":"2026-10-21T15:45:00Z","v":130,"vw":42.905},{"c":42.72,"h":42.72,"l":42.695,"n":6,"o":42.695,"t":"2026-10-21T16:30:00Z","v":620,"vw":42.707525},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-21T17:00:00Z","v":200,"vw":42.78},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-21T17:25:00Z","v":188,"vw":42.72},{"c":42.715,"h":42.715,"l":42.715,"n":1,"o":42.715,"t":"2026-10-21T18:25:00Z","v":244,"vw":42.715},{"c":42.68,"h":42.68,"l":42.68,"n":4,"o":42.68,"t":"2026-10-21T18:35:00Z","v":241,"vw":42.68},{"c":42.65,"h":42.68,"l":42.65,"n":8,"o":42.68,"t":"2026-10-21T18:45:00Z","v":834,"vw":42.661299},{"c":42.46,"h":42.51,"l":42.46,"n":3,"o":42.51,"t":"2026-10-21T18:50:00Z","v":700,"vw":42.481429},{"c":42.43,"h":42.43,"l":42.43,"n":4,"o":42.43,"t":"2026-10-21T19:05:00Z","v":201,"vw":42.43},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-21T19:45:00Z","v":301,"vw":42.44},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-21T19:55:00Z","v":100,"vw":42.41},{"c":42.636,"h":42.636,"l":42.636,"n":3,"o":42.636,"t":"2026-10-22T13:35:00Z","v":300,"vw":42.636},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-22T13:45:00Z","v":209,"vw":42.68},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-10-22T13:55:00Z","v":200,"vw":42.94},{"c":42.96,"h":42.96,"l":42.96,"n":1,"o":42.96,"t":"2026-10-22T14:00:00Z","v":221,"vw":42.96},{"c":42.21,"h":42.25,"l":42.21,"n":3,"o":42.25,"t":"2026-10-22T14:35:00Z","v":446,"vw":42.223938},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-22T15:30:00Z","v":300,"vw":42.3},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-22T16:05:00Z","v":165,"vw":42.25},{"c":42.26,"h":42.26,"l":42.26,"n":2,"o":42.26,"t":"2026-10-22T16:30:00Z","v":108,"vw":42.26},{"c":41.915,"h":41.915,"l":41.915,"n":1,"o":41.915,"t":"2026-10-22T16:40:00Z","v":500,"vw":41.915},{"c":41.99,"h":41.99,"l":41.84,"n":3,"o":41.84,"t":"2026-10-22T16:50:00Z","v":953,"vw":41.950876},{"c":41.92,"h":41.92,"l":41.92,"n":4,"o":41.92,"t":"2026-10-22T16:55:00Z","v":182,"vw":41.92},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-22T17:00:00Z","v":100,"vw":41.86},{"c":41.745,"h":41.745,"l":41.745,"n":1,"o":41.745,"t":"2026-10-22T17:05:00Z","v":418,"vw":41.745},{"c":42,"h":42,"l":41.87,"n":40,"o":41.87,"t":"2026-10-22T17:10:00Z","v":17006,"vw":41.968406},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-10-22T17:15:00Z","v":100,"vw":42.04},{"c":42,"h":42.03,"l":42,"n":3,"o":42.03,"t":"2026-10-22T17:25:00Z","v":1201,"vw":42.002523},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-22T17:30:00Z","v":100,"vw":42.03},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-22T17:35:00Z","v":500,"vw":42.2},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-22T17:40:00Z","v":100,"vw":42.18},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-10-22T18:00:00Z","v":100,"vw":42.04},{"c":42.35,"h":42.35,"l":42.33,"n":7,"o":42.33,"t":"2026-10-22T18:20:00Z","v":4180,"vw":42.344833},{"c":42.22,"h":42.27,"l":42.21,"n":4,"o":42.21,"t":"2026-10-22T18:35:00Z","v":1128,"vw":42.240457},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-22T18:45:00Z","v":100,"vw":42.14},{"c":42.065,"h":42.065,"l":42.065,"n":1,"o":42.065,"t":"2026-10-22T18:50:00Z","v":100,"vw":42.065},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-22T19:35:00Z","v":100,"vw":41.97},{"c":41.9701,"h":41.9801,"l":41.97,"n":4,"o":41.98,"t":"2026-10-22T19:40:00Z","v":400,"vw":41.97505},{"c":42.02,"h":42.02,"l":42.02,"n":5,"o":42.02,"t":"2026-10-22T19:45:00Z","v":213,"vw":42.02}],"history":[{"c":29.8822,"h":29.8822,"l":29.81,"n":49,"o":29.83,"t":"2024-10-21T04:00:00Z","v":1178,"vw":29.835025},{"c":29.895,"h":29.895,"l":29.7567,"n":18,"o":29.79,"t":"2024-10-22T04:00:00Z","v":438,"vw":29.77335},{"c":29.4,"h":29.64,"l":29.31,"n":21,"o":29.64,"t":"2024-10-23T04:00:00Z","v":2321,"vw":29.404739},{"c":29.2487,"h":29.2983,"l":29.2487,"n":22,"o":29.29,"t":"2024-10-24T04:00:00Z","v":705,"vw":29.29333},{"c":29.1769,"h":29.41,"l":29.1769,"n":19,"o":29.285,"t":"2024-10-25T04:00:00Z","v":390,"vw":29.358133},{"c":29.7,"h":29.89,"l":29.54,"n":26,"o":29.54,"t":"2024-10-28T04:00:00Z","v":1730,"vw":29.719378},{"c":29.56,"h":29.62,"l":29.39,"n":30,"o":29.62,"t":"2024-10-29T04:00:00Z","v":1211,"vw":29.567778},{"c":29.0063,"h":29.3406,"l":29.0063,"n":34,"o":29.2896,"t":"2024-10-30T04:00:00Z","v":2080,"vw":29.287705},{"c":28.4291,"h":29,"l":28.4291,"n":28,"o":29,"t":"2024-10-31T04:00:00Z","v":1762,"vw":28.650955},{"c":28.7917,"h":28.7917,"l":28.6,"n":24,"o":28.6,"t":"2024-11-01T04:00:00Z","v":1216,"vw":28.63908},{"c":29.24,"h":29.41,"l":29.24,"n":21,"o":29.4,"t":"2024-11-04T05:00:00Z","v":473,"vw":29.3625},{"c":29.5398,"h":29.5398,"l":28.89,"n":26,"o":28.92,"t":"2024-11-05T05:00:00Z","v":1224,"vw":28.900005},{"c":30.6019,"h":30.6019,"l":29.945,"n":30,"o":30.09,"t":"2024-11-06T05:00:00Z","v":689,"vw":30.181667},{"c":30.7231,"h":30.845,"l":30.66,"n":54,"o":30.725,"t":"2024-11-07T05:00:00Z","v":2700,"vw":30.718292},{"c":31.0476,"h":31.0476,"l":30.82,"n":47,"o":30.82,"t":"2024-11-08T05:00:00Z","v":945,"vw":30.875556},{"c":31.3362,"h":31.65,"l":31.3362,"n":64,"o":31.65,"t":"2024-11-11T05:00:00Z","v":1597,"vw":31.523498},{"c":29.8282,"h":30.7936,"l":29.8282,"n":40,"o":30.7936,"t":"2024-11-12T05:00:00Z","v":2730,"vw":30.120426},{"c":29.2802,"h":30.48,"l":29.2802,"n":52,"o":30.07,"t":"2024-11-13T05:00:00Z","v":2962,"vw":30.150008},{"c":28.3524,"h":29.25,"l":28.3524,"n":25,"o":29.25,"t":"2024-11-14T05:00:00Z","v":1822,"vw":29.161413},{"c":26.5301,"h":28,"l":26.53,"n":80,"o":28,"t":"2024-11-15T05:00:00Z","v":5803,"vw":27.078608},{"c":26.0995,"h":26.51,"l":26.0925,"n":39,"o":26.5,"t":"2024-11-18T05:00:00Z","v":2466,"vw":26.356316},{"c":26.3412,"h":26.3412,"l":25.81,"n":31,"o":26.13,"t":"2024-11-19T05:00:00Z","v":2968,"vw":25.975277},{"c":26.1656,"h":26.346,"l":26,"n":38,"o":26.23,"t":"2024-11-20T05:00:00Z","v":2389,"vw":26.290506},{"c":26.1212,"h":26.32,"l":25.91,"n":41,"o":25.98,"t":"2024-11-21T05:00:00Z","v":1861,"vw":26.078217},{"c":26.8454,"h":26.91,"l":26.84,"n":46,"o":26.84,"t":"2024-11-22T05:00:00Z","v":2294,"vw":26.896531},{"c":27.2407,"h":27.67,"l":27.12,"n":127,"o":27.14,"t":"2024-11-25T05:00:00Z","v":11081,"vw":27.510104},{"c":27.2685,"h":27.3,"l":27.1105,"n":46,"o":27.3,"t":"2024-11-26T05:00:00Z","v":1167,"vw":27.230291},{"c":27.6981,"h":27.75,"l":27.5,"n":53,"o":27.5,"t":"2024-11-27T05:00:00Z","v":2272,"vw":27.55033},{"c":27.4626,"h":27.48,"l":27.419,"n":33,"o":27.48,"t":"2024-11-29T05:00:00Z","v":1598,"vw":27.466614},{"c":27.5585,"h":27.63,"l":27.41,"n":50,"o":27.6,"t":"2024-12-02T05:00:00Z","v":2132,"vw":27.580267},{"c":26.8318,"h":27.5,"l":26.7,"n":56,"o":27.5,"t":"2024-12-03T05:00:00Z","v":7637,"vw":27.226175},{"c":26.9286,"h":27.1,"l":26.77,"n":58,"o":26.77,"t":"2024-12-04T05:00:00Z","v":4244,"vw":26.894191},{"c":26.2944,"h":26.65,"l":26.28,"n":45,"o":26.59,"t":"2024-12-05T05:00:00Z","v":1936,"vw":26.558451},{"c":27.321,"h":27.3601,"l":26.64,"n":52,"o":26.64,"t":"2024-12-06T05:00:00Z","v":2574,"vw":27.179152},{"c":27.0819,"h":27.33,"l":27.0819,"n":36,"o":27.28,"t":"2024-12-09T05:00:00Z","v":1224,"vw":27.251556},{"c":27.1739,"h":27.49,"l":27.1,"n":43,"o":27.44,"t":"2024-12-10T05:00:00Z","v":1671,"vw":27.316417},{"c":26.9705,"h":27.21,"l":26.69,"n":40,"o":27.21,"t":"2024-12-11T05:00:00Z","v":1492,"vw":26.960488},{"c":25.5598,"h":26.5829,"l":25.5598,"n":44,"o":26.5,"t":"2024-12-12T05:00:00Z","v":2806,"vw":26.334928},{"c":25.0512,"h":25.1156,"l":25.02,"n":39,"o":25.1156,"t":"2024-12-13T05:00:00Z","v":2231,"vw":25.086066},{"c":25.5457,"h":25.68,"l":25.18,"n":37,"o":25.18,"t":"2024-12-16T05:00:00Z","v":4043,"vw":25.547728},{"c":25.4886,"h":25.56,"l":25.37,"n":43,"o":25.39,"t":"2024-12-17T05:00:00Z","v":8802,"vw":25.390068},{"c":23.9,"h":25.22,"l":23.84,"n":44,"o":24.9418,"t":"2024-12-18T05:00:00Z","v":3081,"vw":24.666187},{"c":24.2331,"h":24.3801,"l":23.96,"n":58,"o":24.03,"t":"2024-12-19T05:00:00Z","v":2890,"vw":24.189922},{"c":24.3279,"h":24.5201,"l":24.13,"n":34,"o":24.13,"t":"2024-12-20T05:00:00Z","v":1212,"vw":24.34925},{"c":24.4844,"h":24.4844,"l":24.17,"n":216,"o":24.3,"t":"2024-12-23T05:00:00Z","v":3066,"vw":24.213415},{"c":24.4907,"h":24.4907,"l":24.16,"n":23,"o":24.29,"t":"2024-12-24T05:00:00Z","v":2263,"vw":24.374549},{"c":24.91,"h":24.91,"l":24.28,"n":95,"o":24.28,"t":"2024-12-26T05:00:00Z","v":3093,"vw":24.430276},{"c":24.3309,"h":25.03,"l":24.17,"n":34,"o":25.03,"t":"2024-12-27T05:00:00Z","v":2556,"vw":24.412512},{"c":23.8238,"h":23.98,"l":23.71,"n":26,"o":23.98,"t":"2024-12-30T05:00:00Z","v":1594,"vw":23.855955},{"c":23.9429,"h":23.9429,"l":23.51,"n":53,"o":23.563,"t":"2024-12-31T05:00:00Z","v":5161,"vw":23.609002},{"c":24.3048,"h":24.7,"l":24.1278,"n":34,"o":24.1278,"t":"2025-01-02T05:00:00Z","v":1655,"vw":24.40575},{"c":24.9217,"h":24.9217,"l":24.77,"n":24,"o":24.77,"t":"2025-01-03T05:00:00Z","v":1115,"vw":24.835625},{"c":24.7071,"h":25.16,"l":24.7071,"n":42,"o":25.1,"t":"2025-01-06T05:00:00Z","v":5416,"vw":25.006298},{"c":24.649,"h":25.28,"l":24.649,"n":16,"o":24.97,"t":"2025-01-07T05:00:00Z","v":866,"vw":25.008855},{"c":24.2688,"h":24.81,"l":24.26,"n":26,"o":24.81,"t":"2025-01-08T05:00:00Z","v":2385,"vw":24.519048},{"c":22.6711,"h":23.91,"l":22.576,"n":83,"o":23.91,"t":"2025-01-10T05:00:00Z","v":9745,"vw":22.844702},{"c":22.09,"h":22.28,"l":21.65,"n":66,"o":22.28,"t":"2025-01-13T05:00:00Z","v":3586,"vw":21.902114},{"c":21.5094,"h":22.1,"l":21.41,"n":40,"o":22.1,"t":"2025-01-14T05:00:00Z","v":3108,"vw":21.825326},{"c":22.24,"h":22.29,"l":21.83,"n":73,"o":21.96,"t":"2025-01-15T05:00:00Z","v":6374,"vw":22.142277},{"c":21.82,"h":21.82,"l":21.7011,"n":38,"o":21.76,"t":"2025-01-16T05:00:00Z","v":2769,"vw":21.772333},{"c":21.8292,"h":21.985,"l":21.74,"n":53,"o":21.93,"t":"2025-01-17T05:00:00Z","v":3936,"vw":21.85706},{"c":22.4642,"h":22.58,"l":22.03,"n":74,"o":22.25,"t":"2025-01-21T05:00:00Z","v":5751,"vw":22.357054},{"c":22.8124,"h":22.85,"l":22.5434,"n":35,"o":22.55,"t":"2025-01-22T05:00:00Z","v":2564,"vw":22.688541},{"c":23.1832,"h":23.23,"l":22.51,"n":42,"o":22.51,"t":"2025-01-23T05:00:00Z","v":3177,"vw":23.021465},{"c":22.9682,"h":23.16,"l":22.91,"n":30,"o":23.16,"t":"2025-01-24T05:00:00Z","v":1605,"vw":23.024683},{"c":22.9961,"h":23.64,"l":22.96,"n":33,"o":23.64,"t":"2025-01-27T05:00:00Z","v":1297,"vw":23.310481},{"c":22.9841,"h":22.99,"l":22.68,"n":44,"o":22.68,"t":"2025-01-28T05:00:00Z","v":2203,"vw":22.827177},{"c":22.9361,"h":22.96,"l":22.87,"n":57,"o":22.87,"t":"2025-01-29T05:00:00Z","v":2265,"vw":22.921901},{"c":23.2674,"h":23.42,"l":23,"n":45,"o":23.28,"t":"2025-01-30T05:00:00Z","v":1568,"vw":23.168321},{"c":23.0209,"h":23.17,"l":22.97,"n":54,"o":23.17,"t":"2025-01-31T05:00:00Z","v":2057,"vw":23.097137},{"c":22.4818,"h":22.84,"l":22.22,"n":71,"o":22.22,"t":"2025-02-03T05:00:00Z","v":5199,"vw":22.502995},{"c":23.0634,"h":23.0634,"l":22.59,"n":29,"o":22.59,"t":"2025-02-04T05:00:00Z","v":1270,"vw":22.880858},{"c":23.8504,"h":23.8504,"l":23.14,"n":46,"o":23.164,"t":"2025-02-05T05:00:00Z","v":2561,"vw":23.458277},{"c":23.4877,"h":23.86,"l":23.4877,"n":64,"o":23.81,"t":"2025-02-06T05:00:00Z","v":2643,"vw":23.773798},{"c":22.535,"h":23.37,"l":22.535,"n":37,"o":23.37,"t":"2025-02-07T05:00:00Z","v":1997,"vw":22.868522},{"c":21.9884,"h":22.54,"l":21.9884,"n":55,"o":22.54,"t":"2025-02-10T05:00:00Z","v":4748,"vw":22.252447},{"c":21.31,"h":21.67,"l":21.23,"n":55,"o":21.67,"t":"2025-02-11T05:00:00Z","v":2664,"vw":21.423123},{"c":21.6533,"h":21.6533,"l":20.93,"n":48,"o":20.93,"t":"2025-02-12T05:00:00Z","v":3188,"vw":21.323423},{"c":21.8767,"h":21.9,"l":21.63,"n":52,"o":21.68,"t":"2025-02-13T05:00:00Z","v":4136,"vw":21.756453},{"c":22.331,"h":22.56,"l":22.18,"n":46,"o":22.21,"t":"2025-02-14T05:00:00Z","v":4087,"vw":22.338492},{"c":22.0867,"h":22.86,"l":22.0867,"n":35,"o":22.8,"t":"2025-02-18T05:00:00Z","v":1860,"vw":22.43004},{"c":22.2056,"h":22.34,"l":22.16,"n":65,"o":22.16,"t":"2025-02-19T05:00:00Z","v":6698,"vw":22.251007},{"c":22.1475,"h":22.1576,"l":22,"n":35,"o":22.095,"t":"2025-02-20T05:00:00Z","v":2598,"vw":22.107551},{"c":21.748,"h":22.38,"l":21.6901,"n":63,"o":22.38,"t":"2025-02-21T05:00:00Z","v":4485,"vw":22.002118},{"c":20.953,"h":21.59,"l":20.953,"n":46,"o":21.59,"t":"2025-02-24T05:00:00Z","v":3183,"vw":21.262715},{"c":20.412,"h":20.8,"l":20.19,"n":52,"o":20.8,"t":"2025-02-25T05:00:00Z","v":4126,"vw":20.547695},{"c":20.4191,"h":20.75,"l":20.26,"n":20,"o":20.75,"t":"2025-02-26T05:00:00Z","v":991,"vw":20.554771},{"c":20.0724,"h":20.7201,"l":20.0724,"n":35,"o":20.72,"t":"2025-02-27T05:00:00Z","v":2001,"vw":20.438117},{"c":20.3426,"h":20.3426,"l":19.78,"n":41,"o":19.81,"t":"2025-02-28T05:00:00Z","v":3245,"vw":20.055259},{"c":19.1823,"h":20.02,"l":19.1823,"n":44,"o":20.02,"t":"2025-03-03T05:00:00Z","v":1214,"vw":19.81992},{"c":19.3584,"h":19.62,"l":18.77,"n":113,"o":18.79,"t":"2025-03-04T05:00:00Z","v":14368,"vw":19.054517},{"c":20.0197,"h":20.0197,"l":19.36,"n":127,"o":19.43,"t":"2025-03-05T05:00:00Z","v":18173,"vw":19.801304},{"c":20.1364,"h":20.28,"l":19.63,"n":182,"o":19.63,"t":"2025-03-06T05:00:00Z","v":37195,"vw":20.082694},{"c":20.0924,"h":20.38,"l":19.95,"n":101,"o":19.95,"t":"2025-03-07T05:00:00Z","v":15228,"vw":20.2573},{"c":19.37,"h":19.89,"l":19.21,"n":107,"o":19.66,"t":"2025-03-10T04:00:00Z","v":14998,"vw":19.420989},{"c":19.7346,"h":19.78,"l":18.89,"n":163,"o":19.26,"t":"2025-03-11T04:00:00Z","v":21071,"vw":19.218799},{"c":20.27,"h":20.38,"l":20.01,"n":148,"o":20.05,"t":"2025-03-12T04:00:00Z","v":25359,"vw":20.188085},{"c":19.68,"h":20.45,"l":19.59,"n":55,"o":20.45,"t":"2025-03-13T04:00:00Z","v":5810,"vw":20.046662},{"c":19.955,"h":20.21,"l":19.94,"n":153,"o":20.08,"t":"2025-03-14T04:00:00Z","v":25421,"vw":20.067875},{"c":20.1398,"h":20.26,"l":19.762,"n":74,"o":19.7899,"t":"2025-03-17T04:00:00Z","v":22208,"vw":20.218669},{"c":19.59,"h":19.89,"l":19.445,"n":103,"o":19.89,"t":"2025-03-18T04:00:00Z","v":14444,"vw":19.5629},{"c":19.975,"h":20.07,"l":19.47,"n":386,"o":19.71,"t":"2025-03-19T04:00:00Z","v":88421,"vw":19.969963},{"c":19.98,"h":20.22,"l":19.71,"n":831,"o":19.77,"t":"2025-03-20T04:00:00Z","v":333077,"vw":19.914399},{"c":19.55,"h":19.83,"l":19.498,"n":247,"o":19.51,"t":"2025-03-21T04:00:00Z","v":46717,"vw":19.579878},{"c":20.03,"h":20.1,"l":19.71,"n":373,"o":19.85,"t":"2025-03-24T04:00:00Z","v":74945,"vw":19.882269},{"c":19.36,"h":20.05,"l":19.24,"n":229,"o":20.05,"t":"2025-03-25T04:00:00Z","v":27667,"vw":19.370307},{"c":18.73,"h":19.33,"l":18.59,"n":381,"o":19.31,"t":"2025-03-26T04:00:00Z","v":102256,"vw":18.667755},{"c":19.07,"h":19.16,"l":18.87,"n":145,"o":19.1,"t":"2025-03-27T04:00:00Z","v":28338,"vw":19.060759},{"c":18.66,"h":19.078,"l":18.57,"n":431,"o":19.078,"t":"2025-03-28T04:00:00Z","v":142476,"vw":18.698639},{"c":17.54,"h":18.23,"l":17.29,"n":855,"o":18.23,"t":"2025-03-31T04:00:00Z","v":262802,"vw":17.489057},{"c":16.53,"h":17.49,"l":16.5,"n":552,"o":17.49,"t":"2025-04-01T04:00:00Z","v":142029,"vw":17.044423},{"c":17.25,"h":17.3699,"l":16.37,"n":222,"o":16.37,"t":"2025-04-02T04:00:00Z","v":85516,"vw":17.192947},{"c":16.4,"h":16.7,"l":16.17,"n":583,"o":16.63,"t":"2025-04-03T04:00:00Z","v":188381,"vw":16.410588},{"c":15.32,"h":15.99,"l":15.21,"n":568,"o":15.91,"t":"2025-04-04T04:00:00Z","v":90387,"vw":15.519349},{"c":15.04,"h":15.62,"l":14.1,"n":785,"o":14.82,"t":"2025-04-07T04:00:00Z","v":105086,"vw":14.858969},{"c":14.14,"h":15.83,"l":14,"n":734,"o":15.67,"t":"2025-04-08T04:00:00Z","v":145182,"vw":14.69671},{"c":15.28,"h":15.68,"l":13.42,"n":1153,"o":13.972,"t":"2025-04-09T04:00:00Z","v":200797,"vw":14.417956},{"c":14.84,"h":15.01,"l":14.165,"n":555,"o":14.935,"t":"2025-04-10T04:00:00Z","v":90327,"vw":14.616015},{"c":15.7012,"h":15.7012,"l":14.725,"n":508,"o":14.92,"t":"2025-04-11T04:00:00Z","v":224687,"vw":15.041421},{"c":16.4,"h":16.478,"l":15.8,"n":467,"o":16.15,"t":"2025-04-14T04:00:00Z","v":112322,"vw":16.082478},{"c":16.48,"h":16.83,"l":16.3,"n":142,"o":16.54,"t":"2025-04-15T04:00:00Z","v":28366,"vw":16.461614},{"c":16.22,"h":16.48,"l":16.04,"n":106,"o":16.45,"t":"2025-04-16T04:00:00Z","v":23575,"vw":16.17633},{"c":16.64,"h":16.718,"l":16.28,"n":336,"o":16.35,"t":"2025-04-17T04:00:00Z","v":100528,"vw":16.454495},{"c":17.17,"h":17.5,"l":16.6,"n":777,"o":16.6,"t":"2025-04-21T04:00:00Z","v":252601,"vw":17.180644},{"c":17.89,"h":18.01,"l":17.4,"n":343,"o":17.46,"t":"2025-04-22T04:00:00Z","v":122569,"vw":17.732132},{"c":18.25,"h":18.98,"l":18.25,"n":694,"o":18.63,"t":"2025-04-23T04:00:00Z","v":176994,"vw":18.554096},{"c":18.66,"h":18.71,"l":18.23,"n":388,"o":18.23,"t":"2025-04-24T04:00:00Z","v":102601,"vw":18.518109},{"c":18.3248,"h":18.55,"l":18.14,"n":411,"o":18.44,"t":"2025-04-25T04:00:00Z","v":59752,"vw":18.301029},{"c":18.56,"h":18.81,"l":18.32,"n":578,"o":18.5,"t":"2025-04-28T04:00:00Z","v":31141,"vw":18.565064},{"c":18.69,"h":18.87,"l":18.35,"n":660,"o":18.595,"t":"2025-04-29T04:00:00Z","v":41532,"vw":18.652009},{"c":19.09,"h":19.24,"l":18.28,"n":518,"o":18.28,"t":"2025-04-30T04:00:00Z","v":112170,"vw":18.8438},{"c":19.08,"h":19.3536,"l":18.68,"n":206,"o":18.71,"t":"2025-05-01T04:00:00Z","v":28231,"vw":19.116027},{"c":19.55,"h":19.94,"l":19.47,"n":389,"o":19.51,"t":"2025-05-02T04:00:00Z","v":76314,"vw":19.727365},{"c":19,"h":19.54,"l":19,"n":429,"o":19.3,"t":"2025-05-05T04:00:00Z","v":205244,"vw":19.151838},{"c":17.15,"h":18.88,"l":17.14,"n":555,"o":18.88,"t":"2025-05-06T04:00:00Z","v":150459,"vw":17.643948},{"c":16.97,"h":17.27,"l":16.86,"n":672,"o":17.27,"t":"2025-05-07T04:00:00Z","v":93816,"vw":17.014709},{"c":17.55,"h":17.93,"l":16.76,"n":620,"o":17.1,"t":"2025-05-08T04:00:00Z","v":89315,"vw":17.555066},{"c":17.28,"h":18.17,"l":17.28,"n":470,"o":17.95,"t":"2025-05-09T04:00:00Z","v":71916,"vw":17.797262},{"c":17.93,"h":18.39,"l":17.73,"n":365,"o":17.92,"t":"2025-05-12T04:00:00Z","v":70276,"vw":18.049115},{"c":17.61,"h":18.1,"l":17.45,"n":314,"o":18.1,"t":"2025-05-13T04:00:00Z","v":53126,"vw":17.595035},{"c":17.22,"h":17.83,"l":16.94,"n":303,"o":17.81,"t":"2025-05-14T04:00:00Z","v":44095,"vw":17.261038},{"c":17.5,"h":17.5,"l":16.85,"n":153,"o":17.06,"t":"2025-05-15T04:00:00Z","v":24380,"vw":17.170251},{"c":17.75,"h":17.89,"l":17.41,"n":219,"o":17.41,"t":"2025-05-16T04:00:00Z","v":21736,"vw":17.718681},{"c":18.045,"h":18.1,"l":17.46,"n":357,"o":17.75,"t":"2025-05-19T04:00:00Z","v":36229,"vw":17.870155},{"c":18.74,"h":18.88,"l":18,"n":338,"o":18.21,"t":"2025-05-20T04:00:00Z","v":54449,"vw":18.421696},{"c":18.1,"h":18.65,"l":17.92,"n":327,"o":18.62,"t":"2025-05-21T04:00:00Z","v":47973,"vw":18.163211},{"c":18.2367,"h":18.34,"l":17.92,"n":146,"o":18.03,"t":"2025-05-22T04:00:00Z","v":18130,"vw":18.123126},{"c":18.09,"h":18.1,"l":17.84,"n":90,"o":17.87,"t":"2025-05-23T04:00:00Z","v":14179,"vw":17.980538},{"c":17.72,"h":18.13,"l":17.67,"n":351,"o":18.04,"t":"2025-05-27T04:00:00Z","v":68900,"vw":17.954438},{"c":17.79,"h":18.05,"l":17.76,"n":254,"o":17.88,"t":"2025-05-28T04:00:00Z","v":37762,"vw":17.941388},{"c":18.52,"h":18.6,"l":17.9,"n":245,"o":17.9,"t":"2025-05-29T04:00:00Z","v":32236,"vw":18.372552},{"c":18.19,"h":18.51,"l":17.9,"n":251,"o":18.51,"t":"2025-05-30T04:00:00Z","v":33160,"vw":18.110621},{"c":19.01,"h":19.04,"l":18.31,"n":326,"o":18.56,"t":"2025-06-02T04:00:00Z","v":60665,"vw":18.776887},{"c":19.65,"h":19.84,"l":18.94,"n":414,"o":18.94,"t":"2025-06-03T04:00:00Z","v":56568,"vw":19.515267},{"c":19.58,"h":19.8,"l":19.47,"n":251,"o":19.78,"t":"2025-06-04T04:00:00Z","v":29676,"vw":19.689137},{"c":19.7587,"h":19.9099,"l":19.25,"n":223,"o":19.68,"t":"2025-06-05T04:00:00Z","v":26906,"vw":19.589283},{"c":20.5339,"h":20.69,"l":20.18,"n":310,"o":20.18,"t":"2025-06-06T04:00:00Z","v":85918,"vw":20.539473},{"c":20.3393,"h":20.73,"l":20.03,"n":415,"o":20.56,"t":"2025-06-09T04:00:00Z","v":77771,"vw":20.252645},{"c":20.6499,"h":20.93,"l":20.4,"n":313,"o":20.5,"t":"2025-06-10T04:00:00Z","v":41408,"vw":20.700347},{"c":20.22,"h":20.98,"l":20.172,"n":328,"o":20.98,"t":"2025-06-11T04:00:00Z","v":45663,"vw":20.631942},{"c":20.19,"h":20.38,"l":19.97,"n":255,"o":20.12,"t":"2025-06-12T04:00:00Z","v":29899,"vw":20.183932},{"c":19.85,"h":20.15,"l":19.62,"n":278,"o":20.07,"t":"2025-06-13T04:00:00Z","v":27741,"vw":19.920536},{"c":19.857,"h":20.12,"l":19.62,"n":254,"o":20.12,"t":"2025-06-16T04:00:00Z","v":36856,"vw":19.795906},{"c":19.47,"h":19.99,"l":19.446,"n":267,"o":19.95,"t":"2025-06-17T04:00:00Z","v":35897,"vw":19.777597},{"c":19.577,"h":19.94,"l":19.31,"n":281,"o":19.5,"t":"2025-06-18T04:00:00Z","v":29240,"vw":19.638319},{"c":19.32,"h":19.75,"l":19.02,"n":225,"o":19.75,"t":"2025-06-20T04:00:00Z","v":41739,"vw":19.328688},{"c":19.19,"h":19.37,"l":18.77,"n":208,"o":19.2,"t":"2025-06-23T04:00:00Z","v":33731,"vw":19.157133},{"c":19.837,"h":19.98,"l":19.35,"n":269,"o":19.49,"t":"2025-06-24T04:00:00Z","v":50615,"vw":19.647116},{"c":19.81,"h":20.09,"l":19.35,"n":143,"o":20.09,"t":"2025-06-25T04:00:00Z","v":52983,"vw":19.678358},{"c":19.74,"h":19.74,"l":19.44,"n":301,"o":19.7,"t":"2025-06-26T04:00:00Z","v":45908,"vw":19.578595},{"c":19.41,"h":19.79,"l":19.31,"n":173,"o":19.745,"t":"2025-06-27T04:00:00Z","v":29579,"vw":19.641028},{"c":19.32,"h":19.6,"l":19.313,"n":93,"o":19.49,"t":"2025-06-30T04:00:00Z","v":10754,"vw":19.495173},{"c":19.46,"h":19.96,"l":19.15,"n":315,"o":19.25,"t":"2025-07-01T04:00:00Z","v":49622,"vw":19.551266},{"c":20.1896,"h":20.41,"l":19.43,"n":240,"o":19.43,"t":"2025-07-02T04:00:00Z","v":36515,"vw":20.16393},{"c":20.32,"h":20.385,"l":20.08,"n":165,"o":20.27,"t":"2025-07-03T04:00:00Z","v":24307,"vw":20.244401},{"c":19.99,"h":20.33,"l":19.87,"n":184,"o":20.33,"t":"2025-07-07T04:00:00Z","v":18082,"vw":20.071572},{"c":20.325,"h":20.55,"l":20.21,"n":193,"o":20.23,"t":"2025-07-08T04:00:00Z","v":168077,"vw":20.336854},{"c":21.59,"h":21.69,"l":20.61,"n":489,"o":20.61,"t":"2025-07-09T04:00:00Z","v":91764,"vw":21.261942},{"c":21.53,"h":21.6,"l":21.0211,"n":312,"o":21.45,"t":"2025-07-10T04:00:00Z","v":48931,"vw":21.441697},{"c":21.19,"h":21.445,"l":21.19,"n":127,"o":21.35,"t":"2025-07-11T04:00:00Z","v":14859,"vw":21.304378},{"c":21.695,"h":21.81,"l":21.3,"n":173,"o":21.31,"t":"2025-07-14T04:00:00Z","v":20167,"vw":21.524114},{"c":21.065,"h":21.76,"l":21,"n":158,"o":21.68,"t":"2025-07-15T04:00:00Z","v":9813,"vw":21.170034},{"c":21.595,"h":21.595,"l":21.09,"n":122,"o":21.41,"t":"2025-07-16T04:00:00Z","v":12061,"vw":21.333941},{"c":21.875,"h":22.04,"l":21.73,"n":92,"o":21.78,"t":"2025-07-17T04:00:00Z","v":10726,"vw":21.819749},{"c":21.605,"h":22.31,"l":21.605,"n":195,"o":22.15,"t":"2025-07-18T04:00:00Z","v":22606,"vw":21.874937},{"c":21.64,"h":22.25,"l":21.605,"n":112,"o":21.8,"t":"2025-07-21T04:00:00Z","v":16551,"vw":21.802428},{"c":21.71,"h":21.72,"l":21.37,"n":147,"o":21.64,"t":"2025-07-22T04:00:00Z","v":127417,"vw":21.649009},{"c":22.43,"h":22.58,"l":21.8,"n":553,"o":22.02,"t":"2025-07-23T04:00:00Z","v":87034,"vw":22.308537},{"c":22.285,"h":22.505,"l":22.09,"n":425,"o":22.43,"t":"2025-07-24T04:00:00Z","v":64995,"vw":22.268781},{"c":22.225,"h":22.33,"l":21.83,"n":157,"o":21.92,"t":"2025-07-25T04:00:00Z","v":13521,"vw":21.969356},{"c":22.4,"h":22.78,"l":22.27,"n":183,"o":22.7,"t":"2025-07-28T04:00:00Z","v":19695,"vw":22.609946},{"c":21.855,"h":22.22,"l":21.77,"n":181,"o":22.05,"t":"2025-07-29T04:00:00Z","v":20899,"vw":21.964976},{"c":22.13,"h":22.72,"l":21.94,"n":244,"o":22.34,"t":"2025-07-30T04:00:00Z","v":142065,"vw":22.590756},{"c":21.66,"h":22.13,"l":21.6,"n":298,"o":22.04,"t":"2025-07-31T04:00:00Z","v":28640,"vw":21.792929},{"c":21.45,"h":21.57,"l":21.18,"n":276,"o":21.23,"t":"2025-08-01T04:00:00Z","v":29670,"vw":21.393363},{"c":21.7328,"h":21.79,"l":21.22,"n":116,"o":21.38,"t":"2025-08-04T04:00:00Z","v":15192,"vw":21.442054},{"c":21.98,"h":22.02,"l":21.63,"n":132,"o":21.665,"t":"2025-08-05T04:00:00Z","v":11736,"vw":21.865628},{"c":21.56,"h":21.58,"l":21.22,"n":153,"o":21.53,"t":"2025-08-06T04:00:00Z","v":12968,"vw":21.435518},{"c":21.02,"h":21.62,"l":20.91,"n":152,"o":21.62,"t":"2025-08-07T04:00:00Z","v":18199,"vw":21.10103},{"c":21.035,"h":21.08,"l":20.93,"n":93,"o":21.08,"t":"2025-08-08T04:00:00Z","v":8590,"vw":20.999681},{"c":21.055,"h":21.19,"l":20.87,"n":63,"o":20.96,"t":"2025-08-11T04:00:00Z","v":5894,"vw":21.005806},{"c":21.745,"h":21.8,"l":21.41,"n":56,"o":21.48,"t":"2025-08-12T04:00:00Z","v":3705,"vw":21.546146},{"c":22.52,"h":22.7,"l":21.94,"n":172,"o":22.01,"t":"2025-08-13T04:00:00Z","v":22338,"vw":22.51021},{"c":22.57,"h":22.59,"l":22.21,"n":85,"o":22.25,"t":"2025-08-14T04:00:00Z","v":9538,"vw":22.394267},{"c":22.95,"h":22.99,"l":22.62,"n":119,"o":22.7,"t":"2025-08-15T04:00:00Z","v":14936,"vw":22.776344},{"c":22.785,"h":23.06,"l":22.785,"n":73,"o":22.99,"t":"2025-08-18T04:00:00Z","v":5977,"vw":22.943998},{"c":22.08,"h":22.64,"l":22.07,"n":86,"o":22.64,"t":"2025-08-19T04:00:00Z","v":13861,"vw":22.18663},{"c":22.18,"h":22.21,"l":21.83,"n":59,"o":22.21,"t":"2025-08-20T04:00:00Z","v":10904,"vw":22.033056},{"c":22.635,"h":22.64,"l":22.12,"n":76,"o":22.12,"t":"2025-08-21T04:00:00Z","v":9132,"vw":22.3394},{"c":23.075,"h":23.53,"l":22.74,"n":162,"o":22.81,"t":"2025-08-22T04:00:00Z","v":16028,"vw":23.204971},{"c":22.48,"h":23.14,"l":22.48,"n":53,"o":23.12,"t":"2025-08-25T04:00:00Z","v":2155,"vw":22.840877},{"c":22.88,"h":22.88,"l":22.51,"n":154,"o":22.65,"t":"2025-08-26T04:00:00Z","v":18301,"vw":22.697837},{"c":22.925,"h":23.1,"l":22.795,"n":139,"o":22.85,"t":"2025-08-27T04:00:00Z","v":23169,"vw":22.910848},{"c":22.87,"h":23.51,"l":22.81,"n":140,"o":23.02,"t":"2025-08-28T04:00:00Z","v":17208,"vw":23.115415},{"c":22.7,"h":23,"l":22.43,"n":131,"o":22.97,"t":"2025-08-29T04:00:00Z","v":15435,"vw":22.540624},{"c":23.2,"h":23.4,"l":22.825,"n":156,"o":22.86,"t":"2025-09-02T04:00:00Z","v":21187,"vw":23.126284},{"c":23.51,"h":23.89,"l":23.28,"n":123,"o":23.53,"t":"2025-09-03T04:00:00Z","v":22926,"vw":23.4314},{"c":23.5,"h":23.61,"l":23.045,"n":103,"o":23.58,"t":"2025-09-04T04:00:00Z","v":12812,"vw":23.324335},{"c":24.3809,"h":24.53,"l":23.69,"n":144,"o":23.78,"t":"2025-09-05T04:00:00Z","v":16591,"vw":24.186894},{"c":24.38,"h":24.72,"l":24.27,"n":126,"o":24.71,"t":"2025-09-08T04:00:00Z","v":14180,"vw":24.395907},{"c":24.6,"h":24.6099,"l":24.15,"n":70,"o":24.35,"t":"2025-09-09T04:00:00Z","v":5091,"vw":24.395326},{"c":24.2,"h":24.7,"l":24.15,"n":83,"o":24.7,"t":"2025-09-10T04:00:00Z","v":8821,"vw":24.374312},{"c":24.705,"h":24.73,"l":24.38,"n":131,"o":24.38,"t":"2025-09-11T04:00:00Z","v":15690,"vw":24.612377},{"c":24.12,"h":24.715,"l":24.12,"n":89,"o":24.6201,"t":"2025-09-12T04:00:00Z","v":7962,"vw":24.420154},{"c":24,"h":24.06,"l":23.81,"n":99,"o":24.06,"t":"2025-09-15T04:00:00Z","v":11852,"vw":23.956874},{"c":24.12,"h":24.31,"l":24.12,"n":50,"o":24.12,"t":"2025-09-16T04:00:00Z","v":2825,"vw":24.193274},{"c":24.135,"h":24.92,"l":24.12,"n":268,"o":24.43,"t":"2025-09-17T04:00:00Z","v":27440,"vw":24.249086},{"c":25.255,"h":25.255,"l":24.59,"n":96,"o":24.59,"t":"2025-09-18T04:00:00Z","v":6060,"vw":24.908281},{"c":24.565,"h":25.18,"l":24.54,"n":76,"o":25.14,"t":"2025-09-19T04:00:00Z","v":4675,"vw":24.850254},{"c":25.395,"h":25.42,"l":24.58,"n":163,"o":24.58,"t":"2025-09-22T04:00:00Z","v":27624,"vw":24.777593},{"c":25.25,"h":25.53,"l":25.2,"n":79,"o":25.41,"t":"2025-09-23T04:00:00Z","v":5519,"vw":25.396558},{"c":26.079,"h":26.13,"l":25.75,"n":108,"o":25.75,"t":"2025-09-24T04:00:00Z","v":5373,"vw":25.995749},{"c":25.65,"h":26.06,"l":25.59,"n":76,"o":26.06,"t":"2025-09-25T04:00:00Z","v":3985,"vw":25.723713},{"c":26.806,"h":26.81,"l":25.872,"n":135,"o":25.89,"t":"2025-09-26T04:00:00Z","v":12557,"vw":26.384106},{"c":27.0583,"h":27.1,"l":26.57,"n":194,"o":27,"t":"2025-09-29T04:00:00Z","v":20540,"vw":26.89701},{"c":27.295,"h":27.38,"l":26.98,"n":86,"o":27.1,"t":"2025-09-30T04:00:00Z","v":9362,"vw":27.269513},{"c":27.29,"h":27.9,"l":27.28,"n":137,"o":27.28,"t":"2025-10-01T04:00:00Z","v":13916,"vw":27.550808},{"c":27.786,"h":27.786,"l":27.37,"n":83,"o":27.65,"t":"2025-10-02T04:00:00Z","v":5184,"vw":27.479477},{"c":28.145,"h":28.29,"l":27.96,"n":111,"o":28.02,"t":"2025-10-03T04:00:00Z","v":6604,"vw":28.16019},{"c":28.17,"h":28.53,"l":28.14,"n":109,"o":28.51,"t":"2025-10-06T04:00:00Z","v":7513,"vw":28.330721},{"c":28.0049,"h":28.19,"l":27.62,"n":102,"o":28.18,"t":"2025-10-07T04:00:00Z","v":3900,"vw":27.83834},{"c":28.9799,"h":29.34,"l":28.2195,"n":233,"o":28.2195,"t":"2025-10-08T04:00:00Z","v":14277,"vw":28.961191},{"c":29.64,"h":29.67,"l":29.15,"n":215,"o":29.31,"t":"2025-10-09T04:00:00Z","v":23955,"vw":29.487528},{"c":29,"h":29.68,"l":28.3519,"n":373,"o":29.68,"t":"2025-10-10T04:00:00Z","v":37016,"vw":28.941175},{"c":29.2287,"h":29.3086,"l":28.84,"n":213,"o":29.065,"t":"2025-10-13T04:00:00Z","v":21616,"vw":29.089358},{"c":29.2312,"h":29.46,"l":28.87,"n":259,"o":28.89,"t":"2025-10-14T04:00:00Z","v":25253,"vw":28.963169},{"c":30.6536,"h":30.66,"l":29.7,"n":233,"o":29.7,"t":"2025-10-15T04:00:00Z","v":22616,"vw":30.165468},{"c":30.49,"h":31.73,"l":30.2883,"n":295,"o":31.4,"t":"2025-10-16T04:00:00Z","v":21091,"vw":30.992376},{"c":30.1068,"h":30.71,"l":29.82,"n":144,"o":30.6,"t":"2025-10-17T04:00:00Z","v":8804,"vw":30.126911},{"c":31.4123,"h":31.43,"l":30.83,"n":307,"o":31.03,"t":"2025-10-20T04:00:00Z","v":39534,"vw":31.187109},{"c":31.2523,"h":31.61,"l":31.2098,"n":126,"o":31.3,"t":"2025-10-21T04:00:00Z","v":9023,"vw":31.431985},{"c":30.1421,"h":31.015,"l":29.8,"n":344,"o":30.91,"t":"2025-10-22T04:00:00Z","v":38608,"vw":30.11115},{"c":30.1236,"h":30.52,"l":30.08,"n":111,"o":30.27,"t":"2025-10-23T04:00:00Z","v":23115,"vw":30.269441},{"c":30.5672,"h":30.855,"l":30.42,"n":107,"o":30.72,"t":"2025-10-24T04:00:00Z","v":8175,"vw":30.654215},{"c":31.89,"h":31.98,"l":30.93,"n":229,"o":30.93,"t":"2025-10-27T04:00:00Z","v":23486,"vw":31.638684},{"c":32.0427,"h":32.28,"l":31.67,"n":142,"o":31.71,"t":"2025-10-28T04:00:00Z","v":11175,"vw":32.051247},{"c":31.7079,"h":32.19,"l":31.47,"n":136,"o":31.8885,"t":"2025-10-29T04:00:00Z","v":12141,"vw":31.909661},{"c":32.0437,"h":32.5001,"l":31.765,"n":195,"o":31.765,"t":"2025-10-30T04:00:00Z","v":14620,"vw":32.302375},{"c":32.2586,"h":32.35,"l":31.95,"n":169,"o":32,"t":"2025-10-31T04:00:00Z","v":21217,"vw":32.096078},{"c":30.9468,"h":31.94,"l":30.63,"n":184,"o":31.94,"t":"2025-11-03T05:00:00Z","v":12977,"vw":30.864127},{"c":30.3926,"h":31.0284,"l":30.3926,"n":120,"o":30.46,"t":"2025-11-04T05:00:00Z","v":10303,"vw":30.599244},{"c":29.95,"h":30.18,"l":29.5,"n":160,"o":30.18,"t":"2025-11-05T05:00:00Z","v":15171,"vw":29.755705},{"c":30.0285,"h":30.3487,"l":29.885,"n":70,"o":29.96,"t":"2025-11-06T05:00:00Z","v":3354,"vw":30.128572},{"c":29.6891,"h":29.69,"l":28.725,"n":210,"o":29.367,"t":"2025-11-07T05:00:00Z","v":24262,"vw":29.247852},{"c":30.84,"h":30.86,"l":30.65,"n":114,"o":30.78,"t":"2025-11-10T05:00:00Z","v":7346,"vw":30.743128},{"c":31.9965,"h":32.04,"l":30.47,"n":109,"o":30.47,"t":"2025-11-11T05:00:00Z","v":9144,"vw":31.809422},{"c":32.2462,"h":32.48,"l":32.02,"n":173,"o":32.1,"t":"2025-11-12T05:00:00Z","v":17851,"vw":32.261306},{"c":31.463,"h":32.28,"l":31.463,"n":135,"o":32.0022,"t":"2025-11-13T05:00:00Z","v":14759,"vw":31.969434},{"c":32.34,"h":32.93,"l":31.251,"n":354,"o":31.251,"t":"2025-11-14T05:00:00Z","v":32454,"vw":32.77783},{"c":32.8784,"h":33.4415,"l":32.16,"n":220,"o":32.53,"t":"2025-11-17T05:00:00Z","v":11750,"vw":32.782985},{"c":33.75,"h":33.98,"l":33.166,"n":320,"o":33.76,"t":"2025-11-18T05:00:00Z","v":23141,"vw":33.671698},{"c":33.79,"h":34.45,"l":33.7632,"n":329,"o":34,"t":"2025-11-19T05:00:00Z","v":45690,"vw":34.00743},{"c":33.66,"h":35.4,"l":33.59,"n":355,"o":34.54,"t":"2025-11-20T05:00:00Z","v":28211,"vw":34.737512},{"c":34.51,"h":34.96,"l":33.2,"n":225,"o":33.55,"t":"2025-11-21T05:00:00Z","v":28298,"vw":34.471132},{"c":36.23,"h":36.24,"l":34.94,"n":344,"o":34.94,"t":"2025-11-24T05:00:00Z","v":24563,"vw":35.759375},{"c":36.6994,"h":36.6994,"l":36.01,"n":295,"o":36.47,"t":"2025-11-25T05:00:00Z","v":35778,"vw":36.360424},{"c":37.5143,"h":37.67,"l":36.4928,"n":411,"o":36.4928,"t":"2025-11-26T05:00:00Z","v":23926,"vw":37.267096},{"c":37.83,"h":37.83,"l":37.58,"n":205,"o":37.81,"t":"2025-11-28T05:00:00Z","v":10508,"vw":37.744593},{"c":36.59,"h":37.62,"l":36.301,"n":345,"o":37.62,"t":"2025-12-01T05:00:00Z","v":40913,"vw":36.77554},{"c":35.3089,"h":36.62,"l":35.14,"n":373,"o":36.62,"t":"2025-12-02T05:00:00Z","v":73992,"vw":35.751375},{"c":37.34,"h":37.3999,"l":35.58,"n":313,"o":35.58,"t":"2025-12-03T05:00:00Z","v":26380,"vw":36.66378},{"c":38.19,"h":38.39,"l":36.9701,"n":590,"o":37.2345,"t":"2025-12-04T05:00:00Z","v":48483,"vw":37.866401},{"c":38.494,"h":38.706,"l":38.26,"n":316,"o":38.62,"t":"2025-12-05T05:00:00Z","v":24001,"vw":38.474617},{"c":40.29,"h":40.82,"l":39.205,"n":625,"o":39.33,"t":"2025-12-08T05:00:00Z","v":67709,"vw":40.047393},{"c":39.35,"h":40.4407,"l":39.2809,"n":368,"o":40.36,"t":"2025-12-09T05:00:00Z","v":29081,"vw":39.823415},{"c":39.8105,"h":39.98,"l":39.22,"n":323,"o":39.22,"t":"2025-12-10T05:00:00Z","v":26366,"vw":39.545742},{"c":40.05,"h":40.513,"l":39.64,"n":487,"o":39.88,"t":"2025-12-11T05:00:00Z","v":48268,"vw":40.145381},{"c":39.95,"h":40.62,"l":39.72,"n":301,"o":40.01,"t":"2025-12-12T05:00:00Z","v":20358,"vw":40.130325},{"c":39.8,"h":40.65,"l":39.7941,"n":267,"o":40.25,"t":"2025-12-15T05:00:00Z","v":13881,"vw":40.128281},{"c":39.7,"h":40.01,"l":39.15,"n":264,"o":39.65,"t":"2025-12-16T05:00:00Z","v":21365,"vw":39.610234},{"c":38.58,"h":40.25,"l":38.54,"n":283,"o":39.7,"t":"2025-12-17T05:00:00Z","v":27246,"vw":39.23584},{"c":38.567,"h":39.67,"l":38.44,"n":179,"o":39.09,"t":"2025-12-18T05:00:00Z","v":12234,"vw":38.912157},{"c":39.47,"h":40.1,"l":38.6,"n":337,"o":38.6,"t":"2025-12-19T05:00:00Z","v":48684,"vw":39.678043},{"c":40.18,"h":40.305,"l":39.1,"n":279,"o":39.21,"t":"2025-12-22T05:00:00Z","v":17813,"vw":39.919528},{"c":39.51,"h":40.1,"l":39.33,"n":256,"o":40.04,"t":"2025-12-23T05:00:00Z","v":32171,"vw":39.844161},{"c":40.32,"h":40.32,"l":39.55,"n":201,"o":39.55,"t":"2025-12-24T05:00:00Z","v":20404,"vw":40.045877},{"c":39.56,"h":40.19,"l":39.27,"n":380,"o":40.19,"t":"2025-12-26T05:00:00Z","v":55192,"vw":39.504442},{"c":38.83,"h":39.45,"l":38.82,"n":258,"o":39.45,"t":"2025-12-29T05:00:00Z","v":16141,"vw":39.005},{"c":38.12,"h":38.89,"l":37.97,"n":280,"o":38.83,"t":"2025-12-30T05:00:00Z","v":19652,"vw":38.312066},{"c":38.56,"h":38.68,"l":38.075,"n":185,"o":38.19,"t":"2025-12-31T05:00:00Z","v":16916,"vw":38.347227},{"c":37.63,"h":39.13,"l":37.3,"n":395,"o":39.13,"t":"2026-01-02T05:00:00Z","v":92985,"vw":37.759979},{"c":36.76,"h":38.2881,"l":36.218,"n":581,"o":37.81,"t":"2026-01-05T05:00:00Z","v":89019,"vw":36.570313},{"c":37.2,"h":37.38,"l":36.56,"n":358,"o":37.12,"t":"2026-01-06T05:00:00Z","v":43944,"vw":36.969076},{"c":39.51,"h":40.07,"l":37.39,"n":391,"o":37.39,"t":"2026-01-07T05:00:00Z","v":30986,"vw":39.018481},{"c":39.05,"h":39.4439,"l":38.67,"n":243,"o":39.19,"t":"2026-01-08T05:00:00Z","v":17053,"vw":39.098138},{"c":39.5529,"h":40.02,"l":39.44,"n":236,"o":39.64,"t":"2026-01-09T05:00:00Z","v":12756,"vw":39.668705},{"c":39.3663,"h":39.48,"l":38.4005,"n":276,"o":39.48,"t":"2026-01-12T05:00:00Z","v":18710,"vw":39.034004},{"c":39.82,"h":39.9063,"l":38.83,"n":183,"o":39.06,"t":"2026-01-13T05:00:00Z","v":9948,"vw":39.326354},{"c":41.49,"h":41.49,"l":39.81,"n":260,"o":39.81,"t":"2026-01-14T05:00:00Z","v":14232,"vw":41.092095},{"c":40.36,"h":41.61,"l":40.36,"n":347,"o":41.61,"t":"2026-01-15T05:00:00Z","v":20296,"vw":40.792793},{"c":40.58,"h":41.04,"l":40.05,"n":215,"o":40.53,"t":"2026-01-16T05:00:00Z","v":14287,"vw":40.603895},{"c":41.59,"h":41.61,"l":39.73,"n":276,"o":40.1,"t":"2026-01-20T05:00:00Z","v":21047,"vw":41.13761},{"c":42.37,"h":42.37,"l":41.31,"n":341,"o":41.63,"t":"2026-01-21T05:00:00Z","v":18011,"vw":41.753065},{"c":43.9,"h":44.1,"l":42.77,"n":401,"o":42.77,"t":"2026-01-22T05:00:00Z","v":28663,"vw":43.694675},{"c":42.77,"h":44.08,"l":42.71,"n":326,"o":44.08,"t":"2026-01-23T05:00:00Z","v":21212,"vw":43.072709},{"c":42.1,"h":42.38,"l":41.52,"n":407,"o":42.34,"t":"2026-01-26T05:00:00Z","v":34165,"vw":42.034422},{"c":42.8,"h":42.88,"l":42.01,"n":205,"o":42.01,"t":"2026-01-27T05:00:00Z","v":14789,"vw":42.454261},{"c":41.45,"h":42.94,"l":41.45,"n":298,"o":42.93,"t":"2026-01-28T05:00:00Z","v":15479,"vw":41.861259},{"c":41.5,"h":41.875,"l":41.11,"n":252,"o":41.46,"t":"2026-01-29T05:00:00Z","v":18898,"vw":41.417803},{"c":40.842,"h":41.69,"l":40.425,"n":273,"o":41.29,"t":"2026-01-30T05:00:00Z","v":22001,"vw":40.868371},{"c":41.9173,"h":42.215,"l":40.58,"n":263,"o":40.58,"t":"2026-02-02T05:00:00Z","v":20420,"vw":41.862865},{"c":42.198,"h":42.9,"l":41.39,"n":246,"o":42.33,"t":"2026-02-03T05:00:00Z","v":21958,"vw":42.021215},{"c":40.97,"h":42.43,"l":40.2711,"n":321,"o":42.43,"t":"2026-02-04T05:00:00Z","v":33786,"vw":41.003782},{"c":38.878,"h":41.34,"l":38.83,"n":281,"o":40.85,"t":"2026-02-05T05:00:00Z","v":21050,"vw":39.833314},{"c":40.87,"h":40.99,"l":39.78,"n":262,"o":39.79,"t":"2026-02-06T05:00:00Z","v":23307,"vw":40.252485},{"c":40.95,"h":41.2399,"l":40.04,"n":276,"o":40.81,"t":"2026-02-09T05:00:00Z","v":30599,"vw":40.785209},{"c":40.99,"h":41.54,"l":40.72,"n":166,"o":41.13,"t":"2026-02-10T05:00:00Z","v":16577,"vw":41.273161},{"c":40.6,"h":41.15,"l":39.47,"n":289,"o":41.15,"t":"2026-02-11T05:00:00Z","v":45476,"vw":39.909372},{"c":40.3,"h":40.98,"l":39.615,"n":245,"o":40.98,"t":"2026-02-12T05:00:00Z","v":19013,"vw":40.138772},{"c":39.8745,"h":41.35,"l":39.8745,"n":202,"o":40.45,"t":"2026-02-13T05:00:00Z","v":13946,"vw":40.673604},{"c":40.5083,"h":40.8,"l":39.56,"n":217,"o":39.83,"t":"2026-02-17T05:00:00Z","v":22168,"vw":40.309211},{"c":41.05,"h":41.385,"l":40.68,"n":147,"o":40.71,"t":"2026-02-18T05:00:00Z","v":10631,"vw":40.991718},{"c":41.43,"h":41.44,"l":40.25,"n":158,"o":41.09,"t":"2026-02-19T05:00:00Z","v":12064,"vw":40.80582},{"c":40.82,"h":41.33,"l":40.29,"n":289,"o":41.33,"t":"2026-02-20T05:00:00Z","v":21919,"vw":40.887453},{"c":41.375,"h":41.87,"l":40.725,"n":264,"o":40.96,"t":"2026-02-23T05:00:00Z","v":21064,"vw":41.293574},{"c":42.641,"h":42.67,"l":41.88,"n":370,"o":41.89,"t":"2026-02-24T05:00:00Z","v":56677,"vw":42.433207},{"c":42.751,"h":43.5041,"l":42.75,"n":193,"o":42.895,"t":"2026-02-25T05:00:00Z","v":13364,"vw":43.027142},{"c":42.71,"h":42.71,"l":41.69,"n":156,"o":42.58,"t":"2026-02-26T05:00:00Z","v":8825,"vw":42.290272},{"c":42.4667,"h":42.51,"l":42.09,"n":134,"o":42.38,"t":"2026-02-27T05:00:00Z","v":5296,"vw":42.280895},{"c":42.23,"h":42.48,"l":41.21,"n":203,"o":41.41,"t":"2026-03-02T05:00:00Z","v":17988,"vw":41.760841},{"c":41.239,"h":41.9101,"l":40.45,"n":159,"o":41.13,"t":"2026-03-03T05:00:00Z","v":15100,"vw":41.093926},{"c":42.54,"h":42.775,"l":41.29,"n":246,"o":41.56,"t":"2026-03-04T05:00:00Z","v":25544,"vw":42.239314},{"c":41.34,"h":42.13,"l":40.9825,"n":203,"o":41.57,"t":"2026-03-05T05:00:00Z","v":14169,"vw":41.567137},{"c":41.43,"h":41.61,"l":40.59,"n":220,"o":40.59,"t":"2026-03-06T05:00:00Z","v":18496,"vw":41.197654},{"c":42.62,"h":42.66,"l":41.46,"n":347,"o":41.46,"t":"2026-03-09T04:00:00Z","v":31069,"vw":42.010471},{"c":43.36,"h":43.985,"l":42.84,"n":329,"o":43.15,"t":"2026-03-10T04:00:00Z","v":25772,"vw":43.456574},{"c":42.96,"h":43.5,"l":42.5,"n":270,"o":43.5,"t":"2026-03-11T04:00:00Z","v":27824,"vw":42.837113},{"c":41.399,"h":42.73,"l":40.87,"n":237,"o":42.73,"t":"2026-03-12T04:00:00Z","v":13419,"vw":41.494583},{"c":40.65,"h":42.21,"l":40.5014,"n":190,"o":41.88,"t":"2026-03-13T04:00:00Z","v":13024,"vw":41.054105},{"c":41.49,"h":41.88,"l":41.39,"n":189,"o":41.52,"t":"2026-03-16T04:00:00Z","v":19794,"vw":41.669366},{"c":41.12,"h":41.5905,"l":40.88,"n":158,"o":41.56,"t":"2026-03-17T04:00:00Z","v":9490,"vw":41.319218},{"c":39.89,"h":40.83,"l":39.89,"n":175,"o":40.83,"t":"2026-03-18T04:00:00Z","v":11686,"vw":40.227564},{"c":40.43,"h":40.6201,"l":39.2,"n":194,"o":39.38,"t":"2026-03-19T04:00:00Z","v":17035,"vw":39.907883},{"c":39.6,"h":40.75,"l":39.46,"n":205,"o":40.26,"t":"2026-03-20T04:00:00Z","v":15157,"vw":40.016985},{"c":39.87,"h":40.41,"l":39.76,"n":236,"o":40.35,"t":"2026-03-23T04:00:00Z","v":34703,"vw":40.116763},{"c":39.392,"h":39.56,"l":38.84,"n":188,"o":39.5,"t":"2026-03-24T04:00:00Z","v":8795,"vw":39.229765},{"c":40.9767,"h":41.255,"l":39.54,"n":124,"o":39.54,"t":"2026-03-25T04:00:00Z","v":6464,"vw":40.982668},{"c":41.1826,"h":41.58,"l":40.74,"n":159,"o":40.74,"t":"2026-03-26T04:00:00Z","v":13676,"vw":41.466277},{"c":39.57,"h":41.15,"l":39.46,"n":239,"o":40.89,"t":"2026-03-27T04:00:00Z","v":30048,"vw":39.904866},{"c":38.6601,"h":39.91,"l":38.63,"n":195,"o":39.91,"t":"2026-03-30T04:00:00Z","v":19018,"vw":39.128789},{"c":41.624,"h":41.725,"l":39.8,"n":248,"o":39.8,"t":"2026-03-31T04:00:00Z","v":26754,"vw":41.066036},{"c":42.42,"h":42.86,"l":42.05,"n":204,"o":42.05,"t":"2026-04-01T04:00:00Z","v":12605,"vw":42.61314},{"c":42.8358,"h":43.09,"l":40.89,"n":137,"o":41.15,"t":"2026-04-02T04:00:00Z","v":11989,"vw":42.373957},{"c":42.78,"h":43.45,"l":42.7001,"n":153,"o":43.12,"t":"2026-04-06T04:00:00Z","v":8069,"vw":43.086597},{"c":43.06,"h":43.06,"l":41.812,"n":112,"o":42.19,"t":"2026-04-07T04:00:00Z","v":4894,"vw":42.483667},{"c":43.43,"h":44,"l":43.185,"n":115,"o":44,"t":"2026-04-08T04:00:00Z","v":14605,"vw":43.600362},{"c":44.46,"h":44.46,"l":43.4,"n":193,"o":43.4,"t":"2026-04-09T04:00:00Z","v":30156,"vw":44.140933},{"c":43.4,"h":44.76,"l":43.235,"n":186,"o":44.76,"t":"2026-04-10T04:00:00Z","v":17194,"vw":43.898219},{"c":44.4522,"h":45.085,"l":43.79,"n":238,"o":44.13,"t":"2026-04-13T04:00:00Z","v":20240,"vw":44.400137},{"c":45.3949,"h":45.87,"l":44.81,"n":249,"o":44.81,"t":"2026-04-14T04:00:00Z","v":19167,"vw":45.419952},{"c":45.98,"h":46.04,"l":45.0201,"n":202,"o":45.52,"t":"2026-04-15T04:00:00Z","v":14114,"vw":45.63297},{"c":46.3839,"h":46.39,"l":45.64,"n":170,"o":46.1,"t":"2026-04-16T04:00:00Z","v":13333,"vw":46.023441},{"c":47.42,"h":47.81,"l":46.84,"n":263,"o":47,"t":"2026-04-17T04:00:00Z","v":28159,"vw":47.41692},{"c":47.75,"h":48.08,"l":47.4,"n":327,"o":47.64,"t":"2026-04-20T04:00:00Z","v":23393,"vw":47.781863},{"c":47.0888,"h":48.18,"l":47,"n":275,"o":48.18,"t":"2026-04-21T04:00:00Z","v":28938,"vw":47.311465},{"c":47.351,"h":48.105,"l":47.235,"n":181,"o":47.9,"t":"2026-04-22T04:00:00Z","v":8542,"vw":47.463008},{"c":46.2921,"h":47.625,"l":45.94,"n":348,"o":47.4,"t":"2026-04-23T04:00:00Z","v":66309,"vw":46.927914},{"c":45.95,"h":46.72,"l":45.14,"n":265,"o":46.72,"t":"2026-04-24T04:00:00Z","v":21745,"vw":45.878251},{"c":45.5816,"h":46.91,"l":45.46,"n":160,"o":45.85,"t":"2026-04-27T04:00:00Z","v":12289,"vw":46.284124},{"c":44.0962,"h":45.85,"l":44.01,"n":253,"o":45.03,"t":"2026-04-28T04:00:00Z","v":15029,"vw":44.409267},{"c":42.81,"h":43.78,"l":42.6,"n":230,"o":43.78,"t":"2026-04-29T04:00:00Z","v":22397,"vw":43.073851},{"c":43.9035,"h":43.93,"l":42.89,"n":144,"o":43.12,"t":"2026-04-30T04:00:00Z","v":9423,"vw":43.548384},{"c":43.8153,"h":44.11,"l":43.2,"n":161,"o":44.11,"t":"2026-05-01T04:00:00Z","v":10265,"vw":43.839496},{"c":44.8135,"h":45.07,"l":43.57,"n":257,"o":43.57,"t":"2026-05-04T04:00:00Z","v":102653,"vw":44.822814},{"c":44.9161,"h":45.56,"l":44.22,"n":233,"o":45.48,"t":"2026-05-05T04:00:00Z","v":17352,"vw":44.851465},{"c":46.0204,"h":46.0204,"l":44.7401,"n":285,"o":45.41,"t":"2026-05-06T04:00:00Z","v":71187,"vw":45.756372},{"c":44.2192,"h":46.04,"l":43.6,"n":377,"o":46.04,"t":"2026-05-07T04:00:00Z","v":20991,"vw":44.311101},{"c":44.6133,"h":44.72,"l":44.31,"n":235,"o":44.325,"t":"2026-05-08T04:00:00Z","v":10902,"vw":44.484994},{"c":44.6832,"h":46.1,"l":44.515,"n":263,"o":44.89,"t":"2026-05-11T04:00:00Z","v":9995,"vw":45.202099},{"c":44.5413,"h":44.55,"l":43.76,"n":257,"o":44.35,"t":"2026-05-12T04:00:00Z","v":15036,"vw":44.263523},{"c":44.96,"h":45,"l":44.06,"n":216,"o":44.17,"t":"2026-05-13T04:00:00Z","v":6914,"vw":44.484306},{"c":44.0825,"h":45.25,"l":43.84,"n":217,"o":45.04,"t":"2026-05-14T04:00:00Z","v":17993,"vw":44.22705},{"c":42.44,"h":43.59,"l":42.21,"n":264,"o":43.59,"t":"2026-05-15T04:00:00Z","v":13370,"vw":42.609746},{"c":41.1679,"h":42.98,"l":40.62,"n":352,"o":42.69,"t":"2026-05-18T04:00:00Z","v":97704,"vw":41.680098},{"c":40.54,"h":41.085,"l":40.08,"n":355,"o":40.46,"t":"2026-05-19T04:00:00Z","v":39685,"vw":40.66427},{"c":42.4674,"h":42.49,"l":40.94,"n":344,"o":41.11,"t":"2026-05-20T04:00:00Z","v":51838,"vw":41.907376},{"c":43.335,"h":43.39,"l":42.09,"n":398,"o":42.15,"t":"2026-05-21T04:00:00Z","v":43750,"vw":42.900554},{"c":42.7083,"h":43.96,"l":42.7083,"n":244,"o":43.52,"t":"2026-05-22T04:00:00Z","v":68076,"vw":43.122514},{"c":43.37,"h":43.37,"l":42.86,"n":126,"o":43.34,"t":"2026-05-26T04:00:00Z","v":6256,"vw":43.081125},{"c":43.561,"h":44.4541,"l":43.37,"n":131,"o":43.46,"t":"2026-05-27T04:00:00Z","v":6073,"vw":43.854283},{"c":43.7,"h":43.7801,"l":43.37,"n":88,"o":43.57,"t":"2026-05-28T04:00:00Z","v":3037,"vw":43.613504},{"c":44.5673,"h":44.5673,"l":43.72,"n":145,"o":43.72,"t":"2026-05-29T04:00:00Z","v":9745,"vw":44.16923},{"c":43.8565,"h":44.64,"l":43.16,"n":227,"o":44.34,"t":"2026-06-01T04:00:00Z","v":14847,"vw":43.777373},{"c":41.7093,"h":43.145,"l":41.7093,"n":229,"o":43.145,"t":"2026-06-02T04:00:00Z","v":21160,"vw":42.598885},{"c":41.89,"h":41.89,"l":41.4602,"n":128,"o":41.59,"t":"2026-06-03T04:00:00Z","v":9020,"vw":41.622835},{"c":42.9584,"h":43.38,"l":42.67,"n":120,"o":42.775,"t":"2026-06-04T04:00:00Z","v":13343,"vw":43.096461},{"c":40.66,"h":42.77,"l":40.55,"n":152,"o":42.77,"t":"2026-06-05T04:00:00Z","v":20321,"vw":41.139231},{"c":40.9,"h":41.9,"l":40.72,"n":154,"o":41.7,"t":"2026-06-08T04:00:00Z","v":9978,"vw":41.142048},{"c":41.4114,"h":42.03,"l":40.03,"n":193,"o":41.75,"t":"2026-06-09T04:00:00Z","v":53049,"vw":40.487296},{"c":40.67,"h":42.18,"l":40.67,"n":138,"o":41.18,"t":"2026-06-10T04:00:00Z","v":9683,"vw":41.037989},{"c":42.2196,"h":42.44,"l":40.75,"n":143,"o":40.75,"t":"2026-06-11T04:00:00Z","v":6041,"vw":41.652132},{"c":43.0303,"h":43.38,"l":42.29,"n":121,"o":42.36,"t":"2026-06-12T04:00:00Z","v":6570,"vw":42.951091},{"c":43.6342,"h":43.91,"l":43.3401,"n":106,"o":43.905,"t":"2026-06-15T04:00:00Z","v":5296,"vw":43.666373},{"c":43.02,"h":43.66,"l":42.52,"n":92,"o":43.63,"t":"2026-06-16T04:00:00Z","v":3213,"vw":43.115561},{"c":44.83,"h":45.5201,"l":43.36,"n":210,"o":43.36,"t":"2026-06-17T04:00:00Z","v":27065,"vw":45.106241},{"c":45.47,"h":46.22,"l":44.67,"n":138,"o":45.95,"t":"2026-06-18T04:00:00Z","v":22629,"vw":45.001115},{"c":47.7315,"h":48,"l":46.55,"n":332,"o":46.55,"t":"2026-06-22T04:00:00Z","v":61370,"vw":47.559067},{"c":48.49,"h":49.16,"l":47.22,"n":331,"o":47.22,"t":"2026-06-23T04:00:00Z","v":37964,"vw":48.532091},{"c":49.16,"h":49.89,"l":48.915,"n":474,"o":48.97,"t":"2026-06-24T04:00:00Z","v":46438,"vw":49.307942},{"c":49.6397,"h":50.65,"l":48.9804,"n":426,"o":49.78,"t":"2026-06-25T04:00:00Z","v":28089,"vw":49.92321},{"c":51.0612,"h":51.1,"l":49.705,"n":373,"o":50.604,"t":"2026-06-26T04:00:00Z","v":19444,"vw":50.297226},{"c":52.55,"h":52.55,"l":51.235,"n":425,"o":51.59,"t":"2026-06-29T04:00:00Z","v":25028,"vw":51.847397},{"c":52.6861,"h":53.52,"l":52.5,"n":404,"o":52.55,"t":"2026-06-30T04:00:00Z","v":36155,"vw":53.086726},{"c":51.55,"h":52.95,"l":51.3,"n":277,"o":52.9,"t":"2026-07-01T04:00:00Z","v":16753,"vw":51.974625},{"c":52.7933,"h":53.16,"l":51.64,"n":242,"o":52.08,"t":"2026-07-02T04:00:00Z","v":13920,"vw":52.458579},{"c":52.8,"h":53.85,"l":52.39,"n":512,"o":53.08,"t":"2026-07-06T04:00:00Z","v":51173,"vw":52.928187},{"c":54.2,"h":54.4193,"l":52.49,"n":434,"o":53.225,"t":"2026-07-07T04:00:00Z","v":46627,"vw":53.835803},{"c":53.9227,"h":54.635,"l":52.4104,"n":421,"o":54.01,"t":"2026-07-08T04:00:00Z","v":64765,"vw":53.533006},{"c":54.87,"h":54.95,"l":54.17,"n":438,"o":54.61,"t":"2026-07-09T04:00:00Z","v":32629,"vw":54.589615},{"c":53.1648,"h":53.41,"l":51.8,"n":587,"o":53.41,"t":"2026-07-10T04:00:00Z","v":40959,"vw":52.478974},{"c":51.34,"h":52.56,"l":50.83,"n":536,"o":52.56,"t":"2026-07-13T04:00:00Z","v":68954,"vw":51.461443},{"c":51.5732,"h":52.1,"l":50.63,"n":271,"o":51.34,"t":"2026-07-14T04:00:00Z","v":16066,"vw":51.357964},{"c":51.8533,"h":51.87,"l":50.8249,"n":256,"o":51.35,"t":"2026-07-15T04:00:00Z","v":14927,"vw":51.340749},{"c":49.911,"h":51.57,"l":49.55,"n":353,"o":51.57,"t":"2026-07-16T04:00:00Z","v":41472,"vw":50.367883},{"c":50.97,"h":51.41,"l":49.1,"n":360,"o":49.1,"t":"2026-07-17T04:00:00Z","v":81813,"vw":50.937993},{"c":49.7363,"h":51.74,"l":49.7363,"n":256,"o":51.54,"t":"2026-07-20T04:00:00Z","v":9773,"vw":50.686064},{"c":51.4454,"h":51.4454,"l":49.98,"n":185,"o":50.03,"t":"2026-07-21T04:00:00Z","v":10755,"vw":50.606035},{"c":50.61,"h":51.24,"l":50.32,"n":219,"o":51.01,"t":"2026-07-22T04:00:00Z","v":12153,"vw":50.590209},{"c":50.3063,"h":50.43,"l":49.6,"n":233,"o":49.6,"t":"2026-07-23T04:00:00Z","v":6668,"vw":50.201732},{"c":49.6657,"h":50.58,"l":49.41,"n":202,"o":50.58,"t":"2026-07-24T04:00:00Z","v":14291,"vw":49.864029},{"c":49.7367,"h":50.7,"l":49.59,"n":194,"o":49.84,"t":"2026-07-27T04:00:00Z","v":6998,"vw":49.995737},{"c":48.8478,"h":49.5,"l":47.84,"n":249,"o":49.5,"t":"2026-07-28T04:00:00Z","v":17331,"vw":48.349199},{"c":48.4332,"h":49.14,"l":47.93,"n":191,"o":48.84,"t":"2026-07-29T04:00:00Z","v":7709,"vw":48.423891},{"c":50.2673,"h":50.2673,"l":48.27,"n":155,"o":48.63,"t":"2026-07-30T04:00:00Z","v":13813,"vw":49.028895},{"c":48.7362,"h":50.64,"l":48.35,"n":184,"o":50.64,"t":"2026-07-31T04:00:00Z","v":14756,"vw":48.850963},{"c":48.9809,"h":49.1527,"l":47.945,"n":469,"o":48.91,"t":"2026-08-03T04:00:00Z","v":19521,"vw":48.654711},{"c":51.07,"h":51.11,"l":49.48,"n":195,"o":49.48,"t":"2026-08-04T04:00:00Z","v":11508,"vw":50.828292},{"c":51.193,"h":51.8,"l":50.74,"n":178,"o":51.59,"t":"2026-08-05T04:00:00Z","v":6447,"vw":51.295649},{"c":52.0421,"h":52.55,"l":51.29,"n":192,"o":51.72,"t":"2026-08-06T04:00:00Z","v":13654,"vw":51.94201},{"c":52.518,"h":52.94,"l":51.94,"n":240,"o":52.82,"t":"2026-08-07T04:00:00Z","v":19723,"vw":52.318713},{"c":52.3162,"h":52.6299,"l":52,"n":254,"o":52.28,"t":"2026-08-10T04:00:00Z","v":12730,"vw":52.30548},{"c":52.301,"h":52.69,"l":51.8512,"n":242,"o":52.26,"t":"2026-08-11T04:00:00Z","v":10873,"vw":52.260685},{"c":53.0562,"h":53.178,"l":52.5,"n":271,"o":53.07,"t":"2026-08-12T04:00:00Z","v":10984,"vw":52.880256},{"c":52.3537,"h":53.69,"l":52.3,"n":356,"o":53.69,"t":"2026-08-13T04:00:00Z","v":22002,"vw":52.826482},{"c":52.8675,"h":52.98,"l":51.66,"n":174,"o":52.4,"t":"2026-08-14T04:00:00Z","v":9723,"vw":52.0652},{"c":53.2599,"h":53.28,"l":52.51,"n":177,"o":52.6,"t":"2026-08-17T04:00:00Z","v":8542,"vw":53.009188},{"c":53.81,"h":53.81,"l":53.18,"n":294,"o":53.47,"t":"2026-08-18T04:00:00Z","v":9756,"vw":53.60994},{"c":56.025,"h":56.18,"l":54.8,"n":496,"o":54.83,"t":"2026-08-19T04:00:00Z","v":49105,"vw":55.340914},{"c":53.8707,"h":56.04,"l":53.45,"n":392,"o":56.04,"t":"2026-08-20T04:00:00Z","v":17260,"vw":54.056643},{"c":54.4632,"h":54.86,"l":54.3656,"n":238,"o":54.42,"t":"2026-08-21T04:00:00Z","v":10353,"vw":54.546735},{"c":54.1302,"h":54.62,"l":52.81,"n":251,"o":54.62,"t":"2026-08-24T04:00:00Z","v":16292,"vw":53.731395},{"c":55.76,"h":55.96,"l":54.66,"n":362,"o":54.66,"t":"2026-08-25T04:00:00Z","v":27955,"vw":55.775695},{"c":55.15,"h":56.04,"l":54.665,"n":283,"o":56.04,"t":"2026-08-26T04:00:00Z","v":37370,"vw":55.251998},{"c":55.3382,"h":55.83,"l":54.92,"n":248,"o":55.56,"t":"2026-08-27T04:00:00Z","v":20536,"vw":55.47563},{"c":53.2941,"h":55.56,"l":53.18,"n":252,"o":55.56,"t":"2026-08-28T04:00:00Z","v":18281,"vw":53.581822},{"c":53.05,"h":53.285,"l":52.06,"n":314,"o":52.9,"t":"2026-08-31T04:00:00Z","v":32492,"vw":52.467822},{"c":52.9139,"h":52.94,"l":52.22,"n":203,"o":52.8,"t":"2026-09-01T04:00:00Z","v":8267,"vw":52.524808},{"c":53.78,"h":54.55,"l":52.56,"n":224,"o":54.51,"t":"2026-09-02T04:00:00Z","v":9629,"vw":53.322005},{"c":53.39,"h":53.91,"l":53,"n":225,"o":53.91,"t":"2026-09-03T04:00:00Z","v":9883,"vw":53.360639},{"c":53.71,"h":53.755,"l":53,"n":169,"o":53,"t":"2026-09-04T04:00:00Z","v":6819,"vw":53.634041},{"c":53.17,"h":53.73,"l":52.44,"n":209,"o":53.5,"t":"2026-09-08T04:00:00Z","v":8624,"vw":53.310681},{"c":51.51,"h":52.98,"l":51.51,"n":238,"o":52.79,"t":"2026-09-09T04:00:00Z","v":8201,"vw":51.959875},{"c":49.91,"h":50.89,"l":49.91,"n":243,"o":50.85,"t":"2026-09-10T04:00:00Z","v":13277,"vw":50.368586},{"c":49.3848,"h":50.83,"l":49.3,"n":253,"o":50.72,"t":"2026-09-11T04:00:00Z","v":42769,"vw":49.550634},{"c":49.94,"h":50.4,"l":49.43,"n":161,"o":49.43,"t":"2026-09-14T04:00:00Z","v":10459,"vw":49.860926},{"c":48.5409,"h":49.4763,"l":48.06,"n":329,"o":49.46,"t":"2026-09-15T04:00:00Z","v":19450,"vw":48.405439},{"c":48.1895,"h":48.97,"l":47.651,"n":193,"o":48.89,"t":"2026-09-16T04:00:00Z","v":14677,"vw":48.392115},{"c":49.2464,"h":50.1482,"l":49.02,"n":165,"o":49.12,"t":"2026-09-17T04:00:00Z","v":7265,"vw":49.36048},{"c":48.6069,"h":49.12,"l":48.33,"n":181,"o":49.12,"t":"2026-09-18T04:00:00Z","v":9322,"vw":48.569179},{"c":48.6862,"h":49.34,"l":48.38,"n":245,"o":49.34,"t":"2026-09-21T04:00:00Z","v":17661,"vw":48.736719},{"c":49.8378,"h":49.9599,"l":48.93,"n":217,"o":48.93,"t":"2026-09-22T04:00:00Z","v":12086,"vw":49.583467},{"c":46.65,"h":49.85,"l":46.45,"n":371,"o":49.85,"t":"2026-09-23T04:00:00Z","v":34276,"vw":47.226771},{"c":45.78,"h":46.37,"l":44.91,"n":369,"o":46.37,"t":"2026-09-24T04:00:00Z","v":56895,"vw":45.569807},{"c":45.1452,"h":46.29,"l":44.9501,"n":271,"o":46.18,"t":"2026-09-25T04:00:00Z","v":32363,"vw":45.589334},{"c":46.1252,"h":46.47,"l":44.845,"n":232,"o":45.03,"t":"2026-09-28T04:00:00Z","v":23013,"vw":45.709385},{"c":45.855,"h":46.08,"l":45.0715,"n":181,"o":45.9,"t":"2026-09-29T04:00:00Z","v":11146,"vw":45.611309},{"c":46.2948,"h":47,"l":46.2,"n":165,"o":46.29,"t":"2026-09-30T04:00:00Z","v":20232,"vw":46.529541},{"c":45.003,"h":46.47,"l":45,"n":256,"o":46.42,"t":"2026-10-01T04:00:00Z","v":24983,"vw":45.538125},{"c":44.5638,"h":45.5,"l":44.26,"n":191,"o":45.5,"t":"2026-10-02T04:00:00Z","v":9031,"vw":44.69327},{"c":44.61,"h":44.6899,"l":43.627,"n":203,"o":44.63,"t":"2026-10-05T04:00:00Z","v":18571,"vw":44.282244},{"c":43.2552,"h":44.35,"l":42.8317,"n":300,"o":44.1,"t":"2026-10-06T04:00:00Z","v":27905,"vw":43.476706},{"c":43.2874,"h":44.03,"l":42.82,"n":177,"o":42.82,"t":"2026-10-07T04:00:00Z","v":17420,"vw":43.516505},{"c":43.2444,"h":43.32,"l":42,"n":187,"o":42.57,"t":"2026-10-08T04:00:00Z","v":14632,"vw":42.524056},{"c":44.1456,"h":44.42,"l":42.95,"n":147,"o":42.95,"t":"2026-10-09T04:00:00Z","v":5345,"vw":43.905213},{"c":43.0575,"h":44.04,"l":42.96,"n":144,"o":44.01,"t":"2026-10-12T04:00:00Z","v":10307,"vw":43.408076},{"c":40.64,"h":42.51,"l":40.64,"n":345,"o":42.51,"t":"2026-10-13T04:00:00Z","v":52896,"vw":41.112496},{"c":40.1527,"h":41.23,"l":39.84,"n":345,"o":40.39,"t":"2026-10-14T04:00:00Z","v":86479,"vw":40.715282},{"c":41.16,"h":41.39,"l":40.11,"n":273,"o":40.11,"t":"2026-10-15T04:00:00Z","v":44971,"vw":41.203659},{"c":39.12,"h":40.295,"l":39.05,"n":547,"o":40.295,"t":"2026-10-16T04:00:00Z","v":85468,"vw":39.408793},{"c":40.82,"h":40.99,"l":39.59,"n":826,"o":39.85,"t":"2026-10-19T04:00:00Z","v":85979,"vw":40.617525},{"c":42.61,"h":42.955,"l":40.71,"n":271,"o":40.71,"t":"2026-10-20T04:00:00Z","v":36238,"vw":42.249684},{"c":42.4152,"h":43.23,"l":42.41,"n":151,"o":42.8545,"t":"2026-10-21T04:00:00Z","v":9028,"vw":42.874581},{"c":42.1319,"h":42.96,"l":41.745,"n":189,"o":42.636,"t":"2026-10-22T04:00:00Z","v":30891,"vw":42.071666}],"volatilityBars":[{"c":48.93,"h":48.93,"l":48.93,"n":6,"o":48.93,"t":"2026-09-22T13:30:00Z","v":673,"vw":48.93},{"c":49.88,"h":49.88,"l":49.4,"n":3,"o":49.4,"t":"2026-09-22T13:45:00Z","v":800,"vw":49.619838},{"c":49.9599,"h":49.9599,"l":49.9599,"n":2,"o":49.9599,"t":"2026-09-22T14:00:00Z","v":341,"vw":49.9599},{"c":49.49,"h":49.49,"l":49.49,"n":7,"o":49.49,"t":"2026-09-22T14:15:00Z","v":1293,"vw":49.49},{"c":49.6279,"h":49.6279,"l":49.6279,"n":1,"o":49.6279,"t":"2026-09-22T14:45:00Z","v":100,"vw":49.6279},{"c":49.69,"h":49.69,"l":49.6,"n":2,"o":49.6,"t":"2026-09-22T15:00:00Z","v":216,"vw":49.641667},{"c":49.765,"h":49.78,"l":49.765,"n":3,"o":49.78,"t":"2026-09-22T15:15:00Z","v":401,"vw":49.77625},{"c":49.5897,"h":49.5897,"l":49.5897,"n":2,"o":49.5897,"t":"2026-09-22T15:45:00Z","v":101,"vw":49.5897},{"c":49.3836,"h":49.47,"l":49.3836,"n":6,"o":49.47,"t":"2026-09-22T16:15:00Z","v":732,"vw":49.447178},{"c":49.52,"h":49.6201,"l":49.52,"n":34,"o":49.62,"t":"2026-09-22T17:15:00Z","v":4138,"vw":49.616737},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-09-22T17:45:00Z","v":100,"vw":49.67},{"c":49.71,"h":49.71,"l":49.71,"n":2,"o":49.71,"t":"2026-09-22T18:00:00Z","v":395,"vw":49.71},{"c":49.8899,"h":49.8899,"l":49.8899,"n":1,"o":49.8899,"t":"2026-09-22T19:00:00Z","v":500,"vw":49.8899},{"c":49.76,"h":49.76,"l":49.76,"n":2,"o":49.76,"t":"2026-09-22T19:15:00Z","v":375,"vw":49.76},{"c":49.23,"h":49.85,"l":49.23,"n":20,"o":49.85,"t":"2026-09-23T13:30:00Z","v":1350,"vw":49.742933},{"c":48.99,"h":49.16,"l":48.99,"n":7,"o":49.11,"t":"2026-09-23T13:45:00Z","v":1175,"vw":49.086825},{"c":48.71,"h":48.71,"l":48.71,"n":13,"o":48.71,"t":"2026-09-23T14:15:00Z","v":3059,"vw":48.71},{"c":47.735,"h":47.735,"l":47.735,"n":4,"o":47.735,"t":"2026-09-23T14:45:00Z","v":169,"vw":47.735},{"c":47.595,"h":47.675,"l":47.595,"n":9,"o":47.675,"t":"2026-09-23T15:15:00Z","v":545,"vw":47.632967},{"c":47.51,"h":47.51,"l":47.51,"n":6,"o":47.51,"t":"2026-09-23T15:30:00Z","v":1974,"vw":47.51},{"c":47.3474,"h":47.3474,"l":47.33,"n":5,"o":47.33,"t":"2026-09-23T15:45:00Z","v":601,"vw":47.3387},{"c":47.01,"h":47.1099,"l":47.01,"n":6,"o":47.1099,"t":"2026-09-23T16:00:00Z","v":578,"vw":47.02998},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-09-23T16:15:00Z","v":300,"vw":46.81},{"c":46.74,"h":46.83,"l":46.74,"n":18,"o":46.83,"t":"2026-09-23T16:30:00Z","v":5399,"vw":46.777554},{"c":46.745,"h":46.745,"l":46.745,"n":4,"o":46.745,"t":"2026-09-23T16:45:00Z","v":189,"vw":46.745},{"c":46.705,"h":46.71,"l":46.705,"n":11,"o":46.71,"t":"2026-09-23T17:00:00Z","v":2325,"vw":46.709483},{"c":46.74,"h":46.74,"l":46.7,"n":5,"o":46.71,"t":"2026-09-23T17:15:00Z","v":428,"vw":46.7225},{"c":46.55,"h":46.7,"l":46.55,"n":4,"o":46.7,"t":"2026-09-23T18:00:00Z","v":509,"vw":46.669636},{"c":46.5156,"h":46.6299,"l":46.49,"n":16,"o":46.53,"t":"2026-09-23T18:15:00Z","v":2937,"vw":46.52452},{"c":46.54,"h":46.5401,"l":46.45,"n":10,"o":46.5401,"t":"2026-09-23T18:30:00Z","v":1620,"vw":46.512755},{"c":46.68,"h":46.68,"l":46.56,"n":5,"o":46.56,"t":"2026-09-23T18:45:00Z","v":430,"vw":46.6},{"c":46.8,"h":46.8,"l":46.61,"n":10,"o":46.68,"t":"2026-09-23T19:00:00Z","v":866,"vw":46.746012},{"c":46.98,"h":46.98,"l":46.82,"n":8,"o":46.82,"t":"2026-09-23T19:15:00Z","v":1118,"vw":46.929285},{"c":46.8151,"h":47.07,"l":46.81,"n":18,"o":47.01,"t":"2026-09-23T19:30:00Z","v":4843,"vw":47.005617},{"c":46.65,"h":46.82,"l":46.65,"n":27,"o":46.71,"t":"2026-09-23T19:45:00Z","v":1945,"vw":46.713535},{"c":46.25,"h":46.37,"l":46.25,"n":18,"o":46.37,"t":"2026-09-24T13:30:00Z","v":1602,"vw":46.286051},{"c":45.912,"h":46.1809,"l":45.912,"n":12,"o":46.1809,"t":"2026-09-24T13:45:00Z","v":701,"vw":45.97565},{"c":45.68,"h":45.68,"l":45.67,"n":4,"o":45.67,"t":"2026-09-24T14:15:00Z","v":2702,"vw":45.679143},{"c":45.6832,"h":45.73,"l":45.5901,"n":16,"o":45.66,"t":"2026-09-24T14:30:00Z","v":1851,"vw":45.659789},{"c":45.58,"h":45.72,"l":45.58,"n":4,"o":45.62,"t":"2026-09-24T14:45:00Z","v":950,"vw":45.650495},{"c":45.42,"h":45.42,"l":45.39,"n":12,"o":45.4,"t":"2026-09-24T15:00:00Z","v":5262,"vw":45.41403},{"c":45.17,"h":45.3449,"l":45.17,"n":23,"o":45.31,"t":"2026-09-24T15:15:00Z","v":7072,"vw":45.291681},{"c":44.995,"h":44.995,"l":44.91,"n":11,"o":44.96,"t":"2026-09-24T15:30:00Z","v":2659,"vw":44.959808},{"c":45.095,"h":45.095,"l":45.095,"n":3,"o":45.095,"t":"2026-09-24T15:45:00Z","v":754,"vw":45.095},{"c":44.95,"h":44.954,"l":44.94,"n":5,"o":44.94,"t":"2026-09-24T16:00:00Z","v":2200,"vw":44.952762},{"c":45.475,"h":45.5678,"l":45,"n":10,"o":45,"t":"2026-09-24T16:15:00Z","v":1300,"vw":45.190082},{"c":45.585,"h":45.585,"l":45.43,"n":7,"o":45.475,"t":"2026-09-24T16:30:00Z","v":2760,"vw":45.553534},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-09-24T16:45:00Z","v":100,"vw":45.55},{"c":45.5175,"h":45.555,"l":45.465,"n":4,"o":45.465,"t":"2026-09-24T17:00:00Z","v":645,"vw":45.51907},{"c":45.392,"h":45.4668,"l":45.392,"n":2,"o":45.4668,"t":"2026-09-24T17:30:00Z","v":400,"vw":45.4294},{"c":45.32,"h":45.42,"l":45.32,"n":24,"o":45.42,"t":"2026-09-24T18:00:00Z","v":11678,"vw":45.402809},{"c":46.08,"h":46.08,"l":45.7,"n":10,"o":45.7,"t":"2026-09-24T18:30:00Z","v":1737,"vw":45.978374},{"c":46.23,"h":46.25,"l":46.0601,"n":16,"o":46.061,"t":"2026-09-24T18:45:00Z","v":4973,"vw":46.206687},{"c":46.22,"h":46.22,"l":46.22,"n":5,"o":46.22,"t":"2026-09-24T19:00:00Z","v":4187,"vw":46.22},{"c":45.835,"h":45.835,"l":45.835,"n":2,"o":45.835,"t":"2026-09-24T19:15:00Z","v":190,"vw":45.835},{"c":45.85,"h":45.85,"l":45.84,"n":4,"o":45.84,"t":"2026-09-24T19:45:00Z","v":359,"vw":45.842941},{"c":45.78,"h":45.78,"l":45.78,"n":4,"o":45.78,"t":"2026-09-24T20:00:00Z","v":215,"vw":45.78},{"c":45.7,"h":46.29,"l":45.7,"n":54,"o":46.18,"t":"2026-09-25T13:30:00Z","v":11128,"vw":45.996295},{"c":45.68,"h":45.7,"l":45.68,"n":6,"o":45.7,"t":"2026-09-25T13:45:00Z","v":1329,"vw":45.693544},{"c":45.32,"h":45.55,"l":45.32,"n":11,"o":45.55,"t":"2026-09-25T14:00:00Z","v":5125,"vw":45.542159},{"c":45.41,"h":45.41,"l":45.35,"n":7,"o":45.39,"t":"2026-09-25T14:15:00Z","v":980,"vw":45.39753},{"c":45.27,"h":45.32,"l":45.2599,"n":6,"o":45.2599,"t":"2026-09-25T14:30:00Z","v":2507,"vw":45.308384},{"c":45.255,"h":45.255,"l":45.235,"n":10,"o":45.235,"t":"2026-09-25T15:00:00Z","v":909,"vw":45.24},{"c":45.2499,"h":45.2499,"l":45.2499,"n":1,"o":45.2499,"t":"2026-09-25T15:30:00Z","v":184,"vw":45.2499},{"c":45.1001,"h":45.1001,"l":45.1001,"n":2,"o":45.1001,"t":"2026-09-25T15:45:00Z","v":170,"vw":45.1001},{"c":45.5199,"h":45.5199,"l":45.38,"n":4,"o":45.38,"t":"2026-09-25T16:15:00Z","v":2138,"vw":45.497538},{"c":45.375,"h":45.405,"l":45.375,"n":2,"o":45.405,"t":"2026-09-25T16:30:00Z","v":530,"vw":45.391981},{"c":45.18,"h":45.28,"l":45.18,"n":6,"o":45.23,"t":"2026-09-25T17:00:00Z","v":1546,"vw":45.247574},{"c":45.06,"h":45.09,"l":45.05,"n":13,"o":45.09,"t":"2026-09-25T17:30:00Z","v":2614,"vw":45.068594},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-09-25T17:45:00Z","v":365,"vw":45.07},{"c":44.9501,"h":44.9501,"l":44.9501,"n":1,"o":44.9501,"t":"2026-09-25T18:00:00Z","v":400,"vw":44.9501},{"c":45.0475,"h":45.12,"l":45.0475,"n":5,"o":45.11,"t":"2026-09-25T18:30:00Z","v":684,"vw":45.10491},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-09-25T19:15:00Z","v":229,"vw":45.24},{"c":44.94,"h":45.03,"l":44.94,"n":8,"o":45.03,"t":"2026-09-28T13:30:00Z","v":924,"vw":45.015294},{"c":44.89,"h":45.095,"l":44.845,"n":3,"o":45.095,"t":"2026-09-28T13:45:00Z","v":700,"vw":44.935714},{"c":45.2,"h":45.2,"l":44.945,"n":5,"o":44.945,"t":"2026-09-28T14:00:00Z","v":1276,"vw":45.076309},{"c":45.54,"h":45.54,"l":45.37,"n":23,"o":45.37,"t":"2026-09-28T14:15:00Z","v":5700,"vw":45.503925},{"c":45.315,"h":45.315,"l":45.315,"n":3,"o":45.315,"t":"2026-09-28T14:30:00Z","v":522,"vw":45.315},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-09-28T14:45:00Z","v":329,"vw":45.49},{"c":45.485,"h":45.52,"l":45.4755,"n":5,"o":45.52,"t":"2026-09-28T15:00:00Z","v":1185,"vw":45.496029},{"c":45.55,"h":45.55,"l":45.44,"n":12,"o":45.47,"t":"2026-09-28T15:15:00Z","v":1706,"vw":45.507592},{"c":45.55,"h":45.58,"l":45.53,"n":6,"o":45.53,"t":"2026-09-28T15:30:00Z","v":788,"vw":45.563795},{"c":45.73,"h":45.73,"l":45.52,"n":5,"o":45.52,"t":"2026-09-28T15:45:00Z","v":625,"vw":45.654146},{"c":45.6308,"h":45.665,"l":45.6308,"n":2,"o":45.665,"t":"2026-09-28T16:00:00Z","v":204,"vw":45.647565},{"c":46.03,"h":46.03,"l":45.78,"n":6,"o":45.8,"t":"2026-09-28T16:15:00Z","v":805,"vw":45.905585},{"c":46.152,"h":46.152,"l":46.152,"n":1,"o":46.152,"t":"2026-09-28T16:30:00Z","v":1000,"vw":46.152},{"c":46.095,"h":46.095,"l":46.07,"n":3,"o":46.07,"t":"2026-09-28T16:45:00Z","v":532,"vw":46.089231},{"c":46.24,"h":46.24,"l":46.24,"n":5,"o":46.24,"t":"2026-09-28T17:00:00Z","v":533,"vw":46.24},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-09-28T17:15:00Z","v":500,"vw":46.29},{"c":46.335,"h":46.335,"l":46.335,"n":2,"o":46.335,"t":"2026-09-28T18:00:00Z","v":113,"vw":46.335},{"c":46.335,"h":46.335,"l":46.275,"n":5,"o":46.275,"t":"2026-09-28T18:30:00Z","v":861,"vw":46.322564},{"c":46.395,"h":46.47,"l":46.395,"n":6,"o":46.47,"t":"2026-09-28T18:45:00Z","v":1969,"vw":46.41235},{"c":46.42,"h":46.43,"l":46.42,"n":7,"o":46.43,"t":"2026-09-28T19:30:00Z","v":601,"vw":46.421667},{"c":46.35,"h":46.395,"l":46.35,"n":10,"o":46.395,"t":"2026-09-28T19:45:00Z","v":802,"vw":46.385},{"c":45.9,"h":46.06,"l":45.9,"n":18,"o":45.9,"t":"2026-09-29T13:30:00Z","v":881,"vw":45.987551},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-09-29T14:15:00Z","v":250,"vw":45.59},{"c":45.43,"h":45.53,"l":45.43,"n":5,"o":45.47,"t":"2026-09-29T15:00:00Z","v":609,"vw":45.463266},{"c":45.0715,"h":45.185,"l":45.0715,"n":2,"o":45.185,"t":"2026-09-29T15:15:00Z","v":242,"vw":45.118401},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-09-29T15:30:00Z","v":242,"vw":45.14},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-09-29T15:45:00Z","v":2000,"vw":45.35},{"c":45.45,"h":45.45,"l":45.35,"n":10,"o":45.4,"t":"2026-09-29T16:00:00Z","v":1301,"vw":45.389394},{"c":45.45,"h":45.45,"l":45.45,"n":3,"o":45.45,"t":"2026-09-29T16:30:00Z","v":400,"vw":45.45},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-09-29T16:45:00Z","v":250,"vw":45.55},{"c":45.5201,"h":45.5201,"l":45.5201,"n":1,"o":45.5201,"t":"2026-09-29T17:00:00Z","v":113,"vw":45.5201},{"c":45.69,"h":45.69,"l":45.69,"n":5,"o":45.69,"t":"2026-09-29T17:30:00Z","v":807,"vw":45.69},{"c":45.69,"h":45.69,"l":45.69,"n":2,"o":45.69,"t":"2026-09-29T17:45:00Z","v":400,"vw":45.69},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-09-29T18:00:00Z","v":165,"vw":45.84},{"c":45.9,"h":45.9,"l":45.9,"n":5,"o":45.9,"t":"2026-09-29T18:30:00Z","v":313,"vw":45.9},{"c":45.9401,"h":45.9401,"l":45.94,"n":4,"o":45.94,"t":"2026-09-29T19:00:00Z","v":1760,"vw":45.94005},{"c":46.02,"h":46.08,"l":46.02,"n":4,"o":46.08,"t":"2026-09-29T19:15:00Z","v":367,"vw":46.062301},{"c":46.29,"h":46.29,"l":46.29,"n":7,"o":46.29,"t":"2026-09-30T13:30:00Z","v":150,"vw":46.29},{"c":46.3,"h":46.3,"l":46.29,"n":2,"o":46.29,"t":"2026-09-30T14:00:00Z","v":400,"vw":46.2925},{"c":46.7095,"h":46.7095,"l":46.62,"n":4,"o":46.62,"t":"2026-09-30T14:45:00Z","v":316,"vw":46.648503},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-09-30T15:30:00Z","v":3516,"vw":47},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-09-30T16:45:00Z","v":200,"vw":46.49},{"c":46.39,"h":46.49,"l":46.39,"n":4,"o":46.49,"t":"2026-09-30T17:00:00Z","v":687,"vw":46.441329},{"c":46.38,"h":46.43,"l":46.36,"n":17,"o":46.36,"t":"2026-09-30T17:15:00Z","v":9000,"vw":46.395706},{"c":46.66,"h":46.66,"l":46.55,"n":10,"o":46.55,"t":"2026-09-30T17:30:00Z","v":1245,"vw":46.614839},{"c":46.2201,"h":46.585,"l":46.2201,"n":6,"o":46.58,"t":"2026-09-30T17:45:00Z","v":1405,"vw":46.453593},{"c":46.52,"h":46.52,"l":46.46,"n":6,"o":46.46,"t":"2026-09-30T18:30:00Z","v":1337,"vw":46.496491},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-09-30T19:00:00Z","v":500,"vw":46.2},{"c":46.49,"h":46.49,"l":46.49,"n":3,"o":46.49,"t":"2026-09-30T19:15:00Z","v":138,"vw":46.49},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-09-30T19:30:00Z","v":551,"vw":46.4},{"c":46.47,"h":46.47,"l":46.42,"n":2,"o":46.42,"t":"2026-10-01T13:30:00Z","v":400,"vw":46.4325},{"c":45.76,"h":46.11,"l":45.76,"n":8,"o":46.11,"t":"2026-10-01T13:45:00Z","v":876,"vw":45.962417},{"c":45.565,"h":45.73,"l":45.565,"n":2,"o":45.73,"t":"2026-10-01T14:00:00Z","v":3135,"vw":45.572105},{"c":45.635,"h":45.635,"l":45.635,"n":1,"o":45.635,"t":"2026-10-01T15:00:00Z","v":321,"vw":45.635},{"c":45.41,"h":45.53,"l":45.3,"n":14,"o":45.53,"t":"2026-10-01T15:30:00Z","v":2792,"vw":45.363358},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-01T15:45:00Z","v":1264,"vw":45.65},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-01T16:00:00Z","v":300,"vw":45.7},{"c":45.86,"h":45.87,"l":45.86,"n":6,"o":45.87,"t":"2026-10-01T16:15:00Z","v":344,"vw":45.865},{"c":45.91,"h":45.92,"l":45.9,"n":8,"o":45.92,"t":"2026-10-01T16:45:00Z","v":946,"vw":45.913767},{"c":45.85,"h":45.85,"l":45.63,"n":11,"o":45.63,"t":"2026-10-01T17:00:00Z","v":2143,"vw":45.740124},{"c":45.81,"h":45.81,"l":45.81,"n":4,"o":45.81,"t":"2026-10-01T17:45:00Z","v":410,"vw":45.81},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-01T18:15:00Z","v":300,"vw":45.74},{"c":45.43,"h":45.6,"l":45.43,"n":17,"o":45.6,"t":"2026-10-01T18:30:00Z","v":2534,"vw":45.4874},{"c":45.46,"h":45.5,"l":45.41,"n":16,"o":45.445,"t":"2026-10-01T18:45:00Z","v":4132,"vw":45.443813},{"c":45.39,"h":45.4,"l":45.39,"n":3,"o":45.4,"t":"2026-10-01T19:00:00Z","v":800,"vw":45.396897},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-01T19:15:00Z","v":200,"vw":45.25},{"c":45.11,"h":45.12,"l":45.07,"n":13,"o":45.12,"t":"2026-10-01T19:30:00Z","v":827,"vw":45.102958},{"c":45,"h":45.17,"l":45,"n":16,"o":45.1,"t":"2026-10-01T19:45:00Z","v":1556,"vw":45.144296},{"c":45.5,"h":45.5,"l":45.5,"n":6,"o":45.5,"t":"2026-10-02T13:30:00Z","v":152,"vw":45.5},{"c":45.1301,"h":45.1301,"l":45.1301,"n":1,"o":45.1301,"t":"2026-10-02T14:00:00Z","v":700,"vw":45.1301},{"c":45.2,"h":45.39,"l":45.2,"n":4,"o":45.39,"t":"2026-10-02T14:15:00Z","v":704,"vw":45.308571},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-02T14:30:00Z","v":347,"vw":45.1},{"c":45.158,"h":45.158,"l":45.158,"n":1,"o":45.158,"t":"2026-10-02T14:45:00Z","v":100,"vw":45.158},{"c":44.7,"h":45.145,"l":44.6999,"n":15,"o":45.145,"t":"2026-10-02T15:00:00Z","v":1460,"vw":44.808954},{"c":44.705,"h":44.705,"l":44.685,"n":4,"o":44.685,"t":"2026-10-02T15:45:00Z","v":316,"vw":44.691667},{"c":44.58,"h":44.58,"l":44.58,"n":2,"o":44.58,"t":"2026-10-02T16:00:00Z","v":301,"vw":44.58},{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-10-02T16:30:00Z","v":114,"vw":44.62},{"c":44.6099,"h":44.6099,"l":44.6099,"n":2,"o":44.6099,"t":"2026-10-02T17:00:00Z","v":342,"vw":44.6099},{"c":44.4696,"h":44.4696,"l":44.4696,"n":1,"o":44.4696,"t":"2026-10-02T17:45:00Z","v":100,"vw":44.4696},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-02T18:00:00Z","v":106,"vw":44.53},{"c":44.345,"h":44.345,"l":44.3432,"n":2,"o":44.3432,"t":"2026-10-02T18:45:00Z","v":600,"vw":44.3441},{"c":44.2901,"h":44.2901,"l":44.29,"n":5,"o":44.2901,"t":"2026-10-02T19:00:00Z","v":1743,"vw":44.290088},{"c":44.35,"h":44.35,"l":44.26,"n":2,"o":44.26,"t":"2026-10-02T19:15:00Z","v":208,"vw":44.306731},{"c":44.55,"h":44.55,"l":44.4,"n":3,"o":44.4,"t":"2026-10-02T19:30:00Z","v":388,"vw":44.473344},{"c":44.56,"h":44.56,"l":44.56,"n":3,"o":44.56,"t":"2026-10-02T19:45:00Z","v":376,"vw":44.56},{"c":44.63,"h":44.63,"l":44.63,"n":10,"o":44.63,"t":"2026-10-05T13:30:00Z","v":2001,"vw":44.63},{"c":44.44,"h":44.44,"l":44.44,"n":4,"o":44.44,"t":"2026-10-05T13:45:00Z","v":260,"vw":44.44},{"c":43.7,"h":44.305,"l":43.68,"n":11,"o":44.305,"t":"2026-10-05T14:15:00Z","v":3064,"vw":43.937485},{"c":43.627,"h":43.69,"l":43.627,"n":5,"o":43.69,"t":"2026-10-05T14:30:00Z","v":912,"vw":43.645634},{"c":43.975,"h":43.975,"l":43.68,"n":6,"o":43.68,"t":"2026-10-05T14:45:00Z","v":649,"vw":43.829902},{"c":43.8416,"h":43.8416,"l":43.8416,"n":3,"o":43.8416,"t":"2026-10-05T15:00:00Z","v":132,"vw":43.8416},{"c":43.8999,"h":43.8999,"l":43.8999,"n":2,"o":43.8999,"t":"2026-10-05T15:15:00Z","v":101,"vw":43.8999},{"c":44.015,"h":44.03,"l":44.01,"n":5,"o":44.03,"t":"2026-10-05T15:30:00Z","v":499,"vw":44.017092},{"c":44.21,"h":44.21,"l":44.21,"n":2,"o":44.21,"t":"2026-10-05T15:45:00Z","v":525,"vw":44.21},{"c":44.4547,"h":44.4547,"l":44.25,"n":3,"o":44.25,"t":"2026-10-05T16:15:00Z","v":614,"vw":44.420526},{"c":44.67,"h":44.6899,"l":44.625,"n":6,"o":44.6899,"t":"2026-10-05T18:45:00Z","v":874,"vw":44.657855},{"c":44.62,"h":44.6601,"l":44.62,"n":24,"o":44.66,"t":"2026-10-05T19:45:00Z","v":2345,"vw":44.65736},{"c":44.61,"h":44.61,"l":44.61,"n":3,"o":44.61,"t":"2026-10-05T20:00:00Z","v":191,"vw":44.61},{"c":44.28,"h":44.28,"l":44.1,"n":3,"o":44.1,"t":"2026-10-06T13:30:00Z","v":404,"vw":44.19},{"c":43.165,"h":43.575,"l":43.15,"n":6,"o":43.575,"t":"2026-10-06T14:00:00Z","v":1172,"vw":43.40812},{"c":43.115,"h":43.2416,"l":43,"n":15,"o":43.2416,"t":"2026-10-06T14:15:00Z","v":5571,"vw":43.167807},{"c":42.8907,"h":42.8907,"l":42.8317,"n":8,"o":42.89,"t":"2026-10-06T14:30:00Z","v":1267,"vw":42.851952},{"c":43.58,"h":43.58,"l":43.32,"n":4,"o":43.32,"t":"2026-10-06T14:45:00Z","v":574,"vw":43.416478},{"c":43.9472,"h":43.9472,"l":43.6507,"n":6,"o":43.665,"t":"2026-10-06T15:00:00Z","v":1237,"vw":43.892919},{"c":44.15,"h":44.15,"l":43.96,"n":6,"o":43.96,"t":"2026-10-06T15:15:00Z","v":1671,"vw":44.028129},{"c":44.35,"h":44.35,"l":44.16,"n":27,"o":44.16,"t":"2026-10-06T15:30:00Z","v":3100,"vw":44.286524},{"c":43.812,"h":43.96,"l":43.7701,"n":10,"o":43.96,"t":"2026-10-06T16:00:00Z","v":1166,"vw":43.892418},{"c":43.785,"h":43.785,"l":43.785,"n":1,"o":43.785,"t":"2026-10-06T16:15:00Z","v":265,"vw":43.785},{"c":43.475,"h":43.475,"l":43.475,"n":1,"o":43.475,"t":"2026-10-06T16:45:00Z","v":345,"vw":43.475},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-06T17:00:00Z","v":1000,"vw":43.4},{"c":43.021,"h":43.0801,"l":43.021,"n":5,"o":43.08,"t":"2026-10-06T17:15:00Z","v":765,"vw":43.041574},{"c":43.1207,"h":43.1207,"l":43.1207,"n":1,"o":43.1207,"t":"2026-10-06T17:30:00Z","v":225,"vw":43.1207},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-06T18:00:00Z","v":1499,"vw":43.2},{"c":43.385,"h":43.405,"l":43.385,"n":4,"o":43.405,"t":"2026-10-06T18:30:00Z","v":1463,"vw":43.402518},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-06T19:00:00Z","v":181,"vw":43.23},{"c":43.165,"h":43.165,"l":43.12,"n":12,"o":43.14,"t":"2026-10-06T19:15:00Z","v":3218,"vw":43.135861},{"c":43.07,"h":43.07,"l":43.07,"n":4,"o":43.07,"t":"2026-10-06T19:30:00Z","v":365,"vw":43.07},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-06T20:45:00Z","v":180,"vw":43.25},{"c":43.08,"h":43.08,"l":42.82,"n":8,"o":42.82,"t":"2026-10-07T13:30:00Z","v":1054,"vw":42.901429},{"c":43.3,"h":43.34,"l":43.18,"n":5,"o":43.34,"t":"2026-10-07T13:45:00Z","v":1018,"vw":43.295398},{"c":43.7686,"h":43.7686,"l":43.25,"n":5,"o":43.25,"t":"2026-10-07T14:00:00Z","v":801,"vw":43.456213},{"c":43.51,"h":43.51,"l":43.51,"n":3,"o":43.51,"t":"2026-10-07T14:15:00Z","v":3908,"vw":43.51},{"c":43.95,"h":43.96,"l":43.95,"n":3,"o":43.96,"t":"2026-10-07T14:45:00Z","v":673,"vw":43.954785},{"c":43.74,"h":43.7704,"l":43.74,"n":4,"o":43.76,"t":"2026-10-07T15:00:00Z","v":617,"vw":43.753906},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-07T15:15:00Z","v":126,"vw":43.84},{"c":43.9,"h":43.91,"l":43.9,"n":2,"o":43.91,"t":"2026-10-07T15:30:00Z","v":338,"vw":43.907041},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-07T15:45:00Z","v":300,"vw":43.83},{"c":43.8829,"h":44.03,"l":43.79,"n":10,"o":44.03,"t":"2026-10-07T16:00:00Z","v":957,"vw":43.949088},{"c":43.7074,"h":43.7074,"l":43.7074,"n":2,"o":43.7074,"t":"2026-10-07T17:00:00Z","v":115,"vw":43.7074},{"c":43.501,"h":43.5298,"l":43.501,"n":5,"o":43.5298,"t":"2026-10-07T17:30:00Z","v":4108,"vw":43.503323},{"c":43.55,"h":43.55,"l":43.55,"n":2,"o":43.55,"t":"2026-10-07T17:45:00Z","v":376,"vw":43.55},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-07T18:15:00Z","v":183,"vw":43.45},{"c":43.631,"h":43.631,"l":43.631,"n":1,"o":43.631,"t":"2026-10-07T18:30:00Z","v":100,"vw":43.631},{"c":43.405,"h":43.58,"l":43.405,"n":8,"o":43.58,"t":"2026-10-07T19:00:00Z","v":1019,"vw":43.489485},{"c":43.28,"h":43.39,"l":43.28,"n":6,"o":43.39,"t":"2026-10-07T19:15:00Z","v":331,"vw":43.318194},{"c":43.325,"h":43.325,"l":43.325,"n":3,"o":43.325,"t":"2026-10-07T19:45:00Z","v":231,"vw":43.325},{"c":42.469,"h":42.57,"l":42.41,"n":9,"o":42.57,"t":"2026-10-08T13:30:00Z","v":1008,"vw":42.490879},{"c":42.36,"h":42.36,"l":42.36,"n":4,"o":42.36,"t":"2026-10-08T14:00:00Z","v":119,"vw":42.36},{"c":42.48,"h":42.48,"l":42.22,"n":13,"o":42.22,"t":"2026-10-08T14:15:00Z","v":3322,"vw":42.378625},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-10-08T14:30:00Z","v":106,"vw":42.29},{"c":42,"h":42.1011,"l":42,"n":5,"o":42.1011,"t":"2026-10-08T14:45:00Z","v":345,"vw":42.053398},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-10-08T15:00:00Z","v":117,"vw":42.04},{"c":42.005,"h":42.005,"l":42,"n":2,"o":42,"t":"2026-10-08T15:45:00Z","v":450,"vw":42.001111},{"c":42.28,"h":42.28,"l":42.2,"n":17,"o":42.22,"t":"2026-10-08T16:15:00Z","v":3500,"vw":42.239765},{"c":42.2501,"h":42.2501,"l":42.2501,"n":1,"o":42.2501,"t":"2026-10-08T16:45:00Z","v":200,"vw":42.2501},{"c":42.69,"h":42.73,"l":42.68,"n":3,"o":42.68,"t":"2026-10-08T17:00:00Z","v":500,"vw":42.692},{"c":42.735,"h":42.735,"l":42.735,"n":1,"o":42.735,"t":"2026-10-08T17:15:00Z","v":100,"vw":42.735},{"c":42.89,"h":42.89,"l":42.89,"n":3,"o":42.89,"t":"2026-10-08T17:30:00Z","v":406,"vw":42.89},{"c":42.895,"h":42.895,"l":42.895,"n":1,"o":42.895,"t":"2026-10-08T18:00:00Z","v":420,"vw":42.895},{"c":43.24,"h":43.26,"l":43.16,"n":8,"o":43.16,"t":"2026-10-08T18:30:00Z","v":1260,"vw":43.229631},{"c":43.015,"h":43.015,"l":43.015,"n":3,"o":43.015,"t":"2026-10-08T18:45:00Z","v":300,"vw":43.015},{"c":43.28,"h":43.32,"l":43.28,"n":2,"o":43.32,"t":"2026-10-08T19:15:00Z","v":800,"vw":43.285},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-08T22:45:00Z","v":401,"vw":43.03},{"c":43.352,"h":43.352,"l":42.95,"n":12,"o":42.95,"t":"2026-10-09T13:30:00Z","v":983,"vw":43.179714},{"c":43.905,"h":44.1899,"l":43.905,"n":3,"o":44.1899,"t":"2026-10-09T14:15:00Z","v":328,"vw":44.101903},{"c":43.955,"h":43.955,"l":43.955,"n":2,"o":43.955,"t":"2026-10-09T14:30:00Z","v":206,"vw":43.955},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-09T14:45:00Z","v":100,"vw":43.47},{"c":43.87,"h":43.87,"l":43.87,"n":3,"o":43.87,"t":"2026-10-09T15:00:00Z","v":401,"vw":43.87},{"c":44.2274,"h":44.239,"l":44.2274,"n":3,"o":44.238,"t":"2026-10-09T15:45:00Z","v":450,"vw":44.235867},{"c":44.235,"h":44.235,"l":44.235,"n":1,"o":44.235,"t":"2026-10-09T18:15:00Z","v":450,"vw":44.235},{"c":44.28,"h":44.42,"l":44.28,"n":4,"o":44.42,"t":"2026-10-09T18:45:00Z","v":362,"vw":44.379064},{"c":44.18,"h":44.28,"l":44.18,"n":3,"o":44.28,"t":"2026-10-09T19:15:00Z","v":300,"vw":44.242963},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-09T19:30:00Z","v":140,"vw":44.07},{"c":44.13,"h":44.2,"l":44.13,"n":2,"o":44.2,"t":"2026-10-09T19:45:00Z","v":440,"vw":44.152273},{"c":44.01,"h":44.01,"l":44.01,"n":2,"o":44.01,"t":"2026-10-12T13:45:00Z","v":194,"vw":44.01},{"c":43.85,"h":44.04,"l":43.85,"n":9,"o":44.04,"t":"2026-10-12T14:00:00Z","v":1144,"vw":43.921429},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-12T14:15:00Z","v":101,"vw":43.72},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-12T14:30:00Z","v":300,"vw":43.49},{"c":43.58,"h":43.58,"l":43.36,"n":2,"o":43.36,"t":"2026-10-12T14:45:00Z","v":414,"vw":43.51942},{"c":43.66,"h":43.66,"l":43.61,"n":2,"o":43.61,"t":"2026-10-12T15:00:00Z","v":467,"vw":43.64212},{"c":43.76,"h":43.76,"l":43.6689,"n":4,"o":43.6689,"t":"2026-10-12T15:45:00Z","v":501,"vw":43.74178},{"c":43.38,"h":43.38,"l":43.38,"n":1,"o":43.38,"t":"2026-10-12T16:15:00Z","v":300,"vw":43.38},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-10-12T16:30:00Z","v":566,"vw":43.43},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-12T16:45:00Z","v":100,"vw":43.45},{"c":43.25,"h":43.4,"l":43.25,"n":3,"o":43.4,"t":"2026-10-12T17:00:00Z","v":602,"vw":43.325},{"c":43.27,"h":43.27,"l":43.17,"n":6,"o":43.19,"t":"2026-10-12T17:30:00Z","v":1551,"vw":43.19646},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-12T17:45:00Z","v":300,"vw":43.11},{"c":43.2,"h":43.2693,"l":43.2,"n":7,"o":43.268,"t":"2026-10-12T18:00:00Z","v":1000,"vw":43.23433},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-10-12T18:30:00Z","v":215,"vw":43.13},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-12T19:15:00Z","v":300,"vw":43},{"c":42.97,"h":42.97,"l":42.96,"n":2,"o":42.96,"t":"2026-10-12T19:30:00Z","v":500,"vw":42.962},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-13T13:30:00Z","v":200,"vw":42.51},{"c":42.095,"h":42.095,"l":41.8703,"n":11,"o":42.07,"t":"2026-10-13T13:45:00Z","v":2402,"vw":42.037604},{"c":42.31,"h":42.31,"l":42.1942,"n":6,"o":42.1942,"t":"2026-10-13T14:00:00Z","v":530,"vw":42.264729},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-13T14:15:00Z","v":300,"vw":42.16},{"c":42.1107,"h":42.1107,"l":42.1107,"n":1,"o":42.1107,"t":"2026-10-13T14:45:00Z","v":200,"vw":42.1107},{"c":41.7699,"h":41.7699,"l":41.7699,"n":1,"o":41.7699,"t":"2026-10-13T15:00:00Z","v":155,"vw":41.7699},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-10-13T16:15:00Z","v":362,"vw":41.57},{"c":41.55,"h":41.55,"l":41.55,"n":3,"o":41.55,"t":"2026-10-13T17:00:00Z","v":486,"vw":41.55},{"c":41.24,"h":41.24,"l":41.17,"n":38,"o":41.225,"t":"2026-10-13T17:15:00Z","v":7113,"vw":41.198424},{"c":40.93,"h":41.01,"l":40.93,"n":3,"o":41.01,"t":"2026-10-13T17:45:00Z","v":1145,"vw":41.000044},{"c":40.985,"h":40.985,"l":40.955,"n":3,"o":40.955,"t":"2026-10-13T18:00:00Z","v":1114,"vw":40.982273},{"c":41.15,"h":41.165,"l":41.1,"n":7,"o":41.1,"t":"2026-10-13T18:15:00Z","v":817,"vw":41.148571},{"c":41.03,"h":41.06,"l":40.955,"n":32,"o":41.05,"t":"2026-10-13T18:45:00Z","v":11060,"vw":41.000137},{"c":41.03,"h":41.055,"l":40.98,"n":29,"o":40.98,"t":"2026-10-13T19:00:00Z","v":11509,"vw":41.003565},{"c":41.09,"h":41.09,"l":41.01,"n":17,"o":41.085,"t":"2026-10-13T19:15:00Z","v":5275,"vw":41.062408},{"c":41.03,"h":41.09,"l":41.01,"n":17,"o":41.01,"t":"2026-10-13T19:30:00Z","v":2806,"vw":41.018148},{"c":40.64,"h":41,"l":40.64,"n":33,"o":41,"t":"2026-10-13T19:45:00Z","v":5884,"vw":40.872198},{"c":40.77,"h":40.77,"l":40.39,"n":9,"o":40.39,"t":"2026-10-14T13:30:00Z","v":1519,"vw":40.650755},{"c":40.86,"h":41.1,"l":40.86,"n":4,"o":41.1,"t":"2026-10-14T13:45:00Z","v":425,"vw":40.954394},{"c":40.6,"h":41.23,"l":40.595,"n":76,"o":41.105,"t":"2026-10-14T14:00:00Z","v":49556,"vw":40.957413},{"c":40.7,"h":40.785,"l":40.7,"n":12,"o":40.785,"t":"2026-10-14T14:15:00Z","v":1000,"vw":40.740625},{"c":40.64,"h":40.64,"l":40.4,"n":13,"o":40.46,"t":"2026-10-14T14:30:00Z","v":5600,"vw":40.416071},{"c":40.6,"h":40.63,"l":40.52,"n":13,"o":40.52,"t":"2026-10-14T14:45:00Z","v":3641,"vw":40.601257},{"c":40.48,"h":40.48,"l":40.39,"n":3,"o":40.39,"t":"2026-10-14T15:15:00Z","v":607,"vw":40.405743},{"c":40.3,"h":40.35,"l":40.3,"n":20,"o":40.35,"t":"2026-10-14T15:30:00Z","v":9700,"vw":40.301565},{"c":40.395,"h":40.395,"l":40.315,"n":2,"o":40.315,"t":"2026-10-14T15:45:00Z","v":644,"vw":40.332888},{"c":39.84,"h":40.02,"l":39.84,"n":13,"o":40.02,"t":"2026-10-14T16:00:00Z","v":1331,"vw":39.944024},{"c":39.9812,"h":39.9812,"l":39.97,"n":2,"o":39.97,"t":"2026-10-14T16:15:00Z","v":1100,"vw":39.971018},{"c":40.095,"h":40.095,"l":40.095,"n":2,"o":40.095,"t":"2026-10-14T16:45:00Z","v":781,"vw":40.095},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-14T17:15:00Z","v":200,"vw":40.26},{"c":40.308,"h":40.3093,"l":40.265,"n":7,"o":40.265,"t":"2026-10-14T17:30:00Z","v":2500,"vw":40.302944},{"c":40.28,"h":40.3,"l":40.28,"n":9,"o":40.28,"t":"2026-10-14T17:45:00Z","v":906,"vw":40.290467},{"c":40.42,"h":40.52,"l":40.405,"n":32,"o":40.42,"t":"2026-10-14T18:15:00Z","v":3564,"vw":40.468359},{"c":40.19,"h":40.19,"l":40.15,"n":4,"o":40.15,"t":"2026-10-14T18:45:00Z","v":364,"vw":40.166431},{"c":40.02,"h":40.06,"l":40.02,"n":4,"o":40.06,"t":"2026-10-14T19:00:00Z","v":516,"vw":40.036},{"c":40.07,"h":40.07,"l":40.07,"n":4,"o":40.07,"t":"2026-10-14T19:15:00Z","v":487,"vw":40.07},{"c":40.05,"h":40.105,"l":40.05,"n":6,"o":40.09,"t":"2026-10-14T19:30:00Z","v":390,"vw":40.084412},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-14T23:45:00Z","v":100,"vw":40},{"c":40.5,"h":40.74,"l":40.11,"n":27,"o":40.11,"t":"2026-10-15T13:30:00Z","v":3948,"vw":40.482768},{"c":40.98,"h":41.03,"l":40.97,"n":16,"o":41.03,"t":"2026-10-15T13:45:00Z","v":2142,"vw":41.006869},{"c":40.965,"h":40.965,"l":40.965,"n":6,"o":40.965,"t":"2026-10-15T14:15:00Z","v":208,"vw":40.965},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-15T14:30:00Z","v":124,"vw":41.16},{"c":41.285,"h":41.285,"l":41.285,"n":2,"o":41.285,"t":"2026-10-15T14:45:00Z","v":936,"vw":41.285},{"c":41.31,"h":41.31,"l":41.31,"n":2,"o":41.31,"t":"2026-10-15T15:30:00Z","v":137,"vw":41.31},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-10-15T16:15:00Z","v":200,"vw":41.09},{"c":41.14,"h":41.14,"l":41.14,"n":3,"o":41.14,"t":"2026-10-15T18:00:00Z","v":106,"vw":41.14},{"c":41.015,"h":41.015,"l":41.015,"n":1,"o":41.015,"t":"2026-10-15T18:45:00Z","v":105,"vw":41.015},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-15T19:30:00Z","v":240,"vw":41.2},{"c":41.22,"h":41.39,"l":41.17,"n":85,"o":41.39,"t":"2026-10-15T19:45:00Z","v":35085,"vw":41.296306},{"c":41.16,"h":41.16,"l":41.16,"n":2,"o":41.16,"t":"2026-10-15T20:00:00Z","v":260,"vw":41.16},{"c":39.975,"h":40.295,"l":39.975,"n":10,"o":40.295,"t":"2026-10-16T13:45:00Z","v":713,"vw":40.120833},{"c":40.26,"h":40.26,"l":40.065,"n":3,"o":40.065,"t":"2026-10-16T14:00:00Z","v":525,"vw":40.202143},{"c":40.0792,"h":40.16,"l":40.0792,"n":5,"o":40.16,"t":"2026-10-16T15:00:00Z","v":327,"vw":40.108057},{"c":39.99,"h":39.99,"l":39.92,"n":2,"o":39.92,"t":"2026-10-16T15:30:00Z","v":400,"vw":39.9375},{"c":39.84,"h":39.975,"l":39.84,"n":10,"o":39.975,"t":"2026-10-16T15:45:00Z","v":1207,"vw":39.911264},{"c":39.67,"h":39.745,"l":39.67,"n":10,"o":39.745,"t":"2026-10-16T16:00:00Z","v":2476,"vw":39.717943},{"c":39.64,"h":39.7199,"l":39.64,"n":6,"o":39.7199,"t":"2026-10-16T16:15:00Z","v":1500,"vw":39.690358},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-16T16:30:00Z","v":1005,"vw":39.6},{"c":39.57,"h":39.57,"l":39.57,"n":2,"o":39.57,"t":"2026-10-16T16:45:00Z","v":302,"vw":39.57},{"c":39.51,"h":39.66,"l":39.445,"n":11,"o":39.66,"t":"2026-10-16T17:00:00Z","v":1448,"vw":39.479315},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-16T17:15:00Z","v":100,"vw":39.47},{"c":39.41,"h":39.4999,"l":39.41,"n":5,"o":39.41,"t":"2026-10-16T17:45:00Z","v":1007,"vw":39.42798},{"c":39.39,"h":39.45,"l":39.39,"n":4,"o":39.45,"t":"2026-10-16T18:00:00Z","v":1992,"vw":39.419834},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-10-16T18:15:00Z","v":101,"vw":39.36},{"c":39.63,"h":39.71,"l":39.4722,"n":84,"o":39.4722,"t":"2026-10-16T18:30:00Z","v":26219,"vw":39.633766},{"c":39.6068,"h":39.7,"l":39.6068,"n":5,"o":39.7,"t":"2026-10-16T18:45:00Z","v":339,"vw":39.648222},{"c":39.45,"h":39.51,"l":39.41,"n":12,"o":39.51,"t":"2026-10-16T19:00:00Z","v":2400,"vw":39.470636},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-16T19:15:00Z","v":300,"vw":39.52},{"c":39.3,"h":39.59,"l":39.3,"n":7,"o":39.59,"t":"2026-10-16T19:30:00Z","v":551,"vw":39.414549},{"c":39.12,"h":39.32,"l":39.05,"n":232,"o":39.31,"t":"2026-10-16T19:45:00Z","v":41257,"vw":39.167515},{"c":39.72,"h":40.41,"l":39.72,"n":25,"o":39.85,"t":"2026-10-19T13:30:00Z","v":6656,"vw":40.302637},{"c":39.64,"h":39.7,"l":39.59,"n":22,"o":39.68,"t":"2026-10-19T13:45:00Z","v":2577,"vw":39.616032},{"c":40.2,"h":40.23,"l":40.05,"n":17,"o":40.05,"t":"2026-10-19T14:15:00Z","v":1937,"vw":40.152172},{"c":40.1199,"h":40.1199,"l":40.048,"n":4,"o":40.048,"t":"2026-10-19T14:30:00Z","v":304,"vw":40.08395},{"c":40.09,"h":40.12,"l":40.09,"n":2,"o":40.12,"t":"2026-10-19T14:45:00Z","v":300,"vw":40.11},{"c":40.19,"h":40.19,"l":40.14,"n":6,"o":40.14,"t":"2026-10-19T15:00:00Z","v":500,"vw":40.156667},{"c":40.245,"h":40.28,"l":40.22,"n":23,"o":40.22,"t":"2026-10-19T15:15:00Z","v":4415,"vw":40.244624},{"c":40.414,"h":40.45,"l":40.29,"n":31,"o":40.32,"t":"2026-10-19T15:45:00Z","v":2994,"vw":40.354709},{"c":40.29,"h":40.46,"l":40.29,"n":37,"o":40.414,"t":"2026-10-19T16:00:00Z","v":4547,"vw":40.39732},{"c":40.69,"h":40.69,"l":40.5,"n":56,"o":40.57,"t":"2026-10-19T16:15:00Z","v":5188,"vw":40.601002},{"c":40.811,"h":40.93,"l":40.69,"n":34,"o":40.69,"t":"2026-10-19T16:30:00Z","v":3637,"vw":40.808182},{"c":40.715,"h":40.808,"l":40.67,"n":38,"o":40.8,"t":"2026-10-19T16:45:00Z","v":3688,"vw":40.752703},{"c":40.73,"h":40.77,"l":40.69,"n":28,"o":40.7,"t":"2026-10-19T17:00:00Z","v":2266,"vw":40.713667},{"c":40.895,"h":40.895,"l":40.75,"n":53,"o":40.77,"t":"2026-10-19T17:15:00Z","v":4741,"vw":40.839905},{"c":40.78,"h":40.95,"l":40.78,"n":38,"o":40.89,"t":"2026-10-19T17:30:00Z","v":4109,"vw":40.878251},{"c":40.58,"h":40.74,"l":40.57,"n":21,"o":40.74,"t":"2026-10-19T17:45:00Z","v":1814,"vw":40.639082},{"c":40.69,"h":40.75,"l":40.643,"n":20,"o":40.65,"t":"2026-10-19T18:00:00Z","v":3579,"vw":40.692086},{"c":40.64,"h":40.76,"l":40.64,"n":27,"o":40.725,"t":"2026-10-19T18:15:00Z","v":3623,"vw":40.709185},{"c":40.65,"h":40.72,"l":40.64,"n":27,"o":40.64,"t":"2026-10-19T18:30:00Z","v":4227,"vw":40.663584},{"c":40.73,"h":40.7599,"l":40.62,"n":30,"o":40.638,"t":"2026-10-19T18:45:00Z","v":2375,"vw":40.708359},{"c":40.82,"h":40.88,"l":40.72,"n":45,"o":40.735,"t":"2026-10-19T19:00:00Z","v":4245,"vw":40.802781},{"c":40.92,"h":40.92,"l":40.81,"n":46,"o":40.85,"t":"2026-10-19T19:15:00Z","v":5047,"vw":40.859192},{"c":40.91,"h":40.99,"l":40.889,"n":42,"o":40.95,"t":"2026-10-19T19:30:00Z","v":4043,"vw":40.94503},{"c":40.82,"h":40.99,"l":40.8,"n":88,"o":40.9,"t":"2026-10-19T19:45:00Z","v":8372,"vw":40.845607},{"c":41.2,"h":41.2,"l":40.71,"n":11,"o":40.71,"t":"2026-10-20T13:30:00Z","v":5096,"vw":40.931},{"c":41.69,"h":41.82,"l":41.592,"n":17,"o":41.592,"t":"2026-10-20T13:45:00Z","v":2525,"vw":41.701555},{"c":42.13,"h":42.19,"l":41.91,"n":19,"o":41.93,"t":"2026-10-20T14:00:00Z","v":2168,"vw":42.012381},{"c":42.25,"h":42.345,"l":42.08,"n":30,"o":42.2,"t":"2026-10-20T14:15:00Z","v":4870,"vw":42.226733},{"c":42.74,"h":42.76,"l":42.28,"n":28,"o":42.28,"t":"2026-10-20T14:30:00Z","v":6799,"vw":42.544478},{"c":42.94,"h":42.94,"l":42.7,"n":14,"o":42.825,"t":"2026-10-20T14:45:00Z","v":2141,"vw":42.831691},{"c":42.68,"h":42.955,"l":42.68,"n":12,"o":42.92,"t":"2026-10-20T15:00:00Z","v":2079,"vw":42.893123},{"c":42.79,"h":42.79,"l":42.65,"n":2,"o":42.65,"t":"2026-10-20T15:15:00Z","v":300,"vw":42.743333},{"c":42.755,"h":42.755,"l":42.755,"n":1,"o":42.755,"t":"2026-10-20T15:30:00Z","v":200,"vw":42.755},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-10-20T15:45:00Z","v":550,"vw":42.6},{"c":42.32,"h":42.32,"l":42.32,"n":2,"o":42.32,"t":"2026-10-20T16:00:00Z","v":200,"vw":42.32},{"c":42.5,"h":42.5,"l":42.3,"n":8,"o":42.34,"t":"2026-10-20T16:15:00Z","v":1651,"vw":42.367237},{"c":42.665,"h":42.665,"l":42.665,"n":1,"o":42.665,"t":"2026-10-20T16:30:00Z","v":900,"vw":42.665},{"c":42.85,"h":42.87,"l":42.85,"n":3,"o":42.87,"t":"2026-10-20T18:00:00Z","v":500,"vw":42.854},{"c":42.81,"h":42.9416,"l":42.81,"n":10,"o":42.9416,"t":"2026-10-20T18:15:00Z","v":2307,"vw":42.854918},{"c":42.84,"h":42.84,"l":42.839,"n":4,"o":42.839,"t":"2026-10-20T18:45:00Z","v":817,"vw":42.83975},{"c":42.9099,"h":42.9099,"l":42.9099,"n":1,"o":42.9099,"t":"2026-10-20T19:00:00Z","v":765,"vw":42.9099},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-20T19:15:00Z","v":100,"vw":42.83},{"c":42.77,"h":42.83,"l":42.77,"n":2,"o":42.83,"t":"2026-10-20T19:30:00Z","v":424,"vw":42.787547},{"c":42.58,"h":42.58,"l":42.58,"n":4,"o":42.58,"t":"2026-10-20T19:45:00Z","v":286,"vw":42.58},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-10-20T20:00:00Z","v":114,"vw":42.61},{"c":43.23,"h":43.23,"l":42.8545,"n":6,"o":42.8545,"t":"2026-10-21T13:30:00Z","v":552,"vw":43.1549},{"c":43.17,"h":43.2,"l":43.17,"n":3,"o":43.2,"t":"2026-10-21T13:45:00Z","v":1308,"vw":43.193077},{"c":43.0301,"h":43.0301,"l":43.0301,"n":2,"o":43.0301,"t":"2026-10-21T14:30:00Z","v":270,"vw":43.0301},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-21T14:45:00Z","v":300,"vw":43.05},{"c":43.18,"h":43.18,"l":43.11,"n":2,"o":43.11,"t":"2026-10-21T15:15:00Z","v":453,"vw":43.156358},{"c":42.83,"h":43.12,"l":42.83,"n":8,"o":43.12,"t":"2026-10-21T15:30:00Z","v":924,"vw":42.99},{"c":42.905,"h":42.905,"l":42.905,"n":1,"o":42.905,"t":"2026-10-21T15:45:00Z","v":130,"vw":42.905},{"c":42.72,"h":42.72,"l":42.695,"n":6,"o":42.695,"t":"2026-10-21T16:30:00Z","v":620,"vw":42.707525},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-21T17:00:00Z","v":200,"vw":42.78},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-21T17:15:00Z","v":188,"vw":42.72},{"c":42.715,"h":42.715,"l":42.715,"n":1,"o":42.715,"t":"2026-10-21T18:15:00Z","v":244,"vw":42.715},{"c":42.68,"h":42.68,"l":42.68,"n":4,"o":42.68,"t":"2026-10-21T18:30:00Z","v":241,"vw":42.68},{"c":42.46,"h":42.68,"l":42.46,"n":11,"o":42.68,"t":"2026-10-21T18:45:00Z","v":1534,"vw":42.571875},{"c":42.43,"h":42.43,"l":42.43,"n":4,"o":42.43,"t":"2026-10-21T19:00:00Z","v":201,"vw":42.43},{"c":42.41,"h":42.44,"l":42.41,"n":3,"o":42.44,"t":"2026-10-21T19:45:00Z","v":401,"vw":42.4325},{"c":42.636,"h":42.636,"l":42.636,"n":3,"o":42.636,"t":"2026-10-22T13:30:00Z","v":300,"vw":42.636},{"c":42.94,"h":42.94,"l":42.68,"n":3,"o":42.68,"t":"2026-10-22T13:45:00Z","v":409,"vw":42.807451},{"c":42.96,"h":42.96,"l":42.96,"n":1,"o":42.96,"t":"2026-10-22T14:00:00Z","v":221,"vw":42.96},{"c":42.21,"h":42.25,"l":42.21,"n":3,"o":42.25,"t":"2026-10-22T14:30:00Z","v":446,"vw":42.223938},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-22T15:30:00Z","v":300,"vw":42.3},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-22T16:00:00Z","v":165,"vw":42.25},{"c":41.915,"h":42.26,"l":41.915,"n":3,"o":42.26,"t":"2026-10-22T16:30:00Z","v":608,"vw":41.9725},{"c":41.92,"h":41.99,"l":41.84,"n":7,"o":41.84,"t":"2026-10-22T16:45:00Z","v":1135,"vw":41.947927},{"c":42,"h":42,"l":41.745,"n":42,"o":41.86,"t":"2026-10-22T17:00:00Z","v":17524,"vw":41.962421},{"c":42,"h":42.04,"l":42,"n":4,"o":42.04,"t":"2026-10-22T17:15:00Z","v":1301,"vw":42.005404},{"c":42.18,"h":42.2,"l":42.03,"n":4,"o":42.03,"t":"2026-10-22T17:30:00Z","v":700,"vw":42.172857},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-10-22T18:00:00Z","v":100,"vw":42.04},{"c":42.35,"h":42.35,"l":42.33,"n":7,"o":42.33,"t":"2026-10-22T18:15:00Z","v":4180,"vw":42.344833},{"c":42.22,"h":42.27,"l":42.21,"n":4,"o":42.21,"t":"2026-10-22T18:30:00Z","v":1128,"vw":42.240457},{"c":42.065,"h":42.14,"l":42.065,"n":2,"o":42.14,"t":"2026-10-22T18:45:00Z","v":200,"vw":42.1025},{"c":41.9701,"h":41.9801,"l":41.97,"n":5,"o":41.97,"t":"2026-10-22T19:30:00Z","v":500,"vw":41.97404},{"c":42.02,"h":42.02,"l":42.02,"n":5,"o":42.02,"t":"2026-10-22T19:45:00Z","v":213,"vw":42.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3563792893335013,"strike":55.15310294400403,"iv":0.6902712956178406,"gamma":0.021626392715155603,"theta":-0.02551578021884406,"vega":0.0206587297947424,"rho":0.00291301087245759,"breakevenPct":31.75167090337139},{"delta":0.15,"premium":0.5341253304798791,"strike":52.22245373281693,"iv":0.6493178794047465,"gamma":0.03173028252853121,"theta":-0.031246030134722227,"vega":0.027313238487407156,"rho":0.004374151231472176,"breakevenPct":25.217659453518124},{"delta":0.2,"premium":0.6362195588163602,"strike":48.2756088236728,"iv":0.5181895790659752,"gamma":0.04593871986843001,"theta":-0.03088350847741294,"vega":0.03293876309612994,"rho":0.005875023851330452,"breakevenPct":16.09214961226328},{"delta":0.25,"premium":0.8077643171806167,"strike":46.81277533039648,"iv":0.49597202643171806,"gamma":0.05479823788546256,"theta":-0.0338306167400881,"vega":0.03701784140969163,"rho":0.00744263459174543,"breakevenPct":13.027277781389138},{"delta":0.3,"premium":1.0010721247563352,"strike":45.74463937621832,"iv":0.4822142300194932,"gamma":0.061685380116959065,"theta":-0.036083040935672515,"vega":0.04046608187134503,"rho":0.008903855614211847,"breakevenPct":10.950874517822976},{"delta":0.35,"premium":1.2087289433384378,"strike":44.81929555895865,"iv":0.4704445635528331,"gamma":0.06728667687595713,"theta":-0.03765176110260336,"vega":0.04315176110260337,"rho":0.010355992007811437,"breakevenPct":9.247445527728603},{"delta":0.4,"premium":1.4575803981623277,"strike":44.053598774885145,"iv":0.4710571209800919,"gamma":0.07019632465543645,"theta":-0.03956600306278713,"vega":0.04506600306278713,"rho":0.011785984529391655,"breakevenPct":8.02071393183662},{"delta":0.45,"premium":1.6557931570762054,"strike":43.27682737169518,"iv":0.4499110419906688,"gamma":0.0752452566096423,"theta":-0.038832192846034216,"vega":0.04606780715396578,"rho":0.013243062362094191,"breakevenPct":6.64750587742633},{"delta":0.5,"premium":1.9144117647058823,"strike":42.57908496732026,"iv":0.4412949019607843,"gamma":0.0771,"theta":-0.038542091503267976,"vega":0.04635790849673203,"rho":0.014667707395120133,"breakevenPct":5.605246219672366},{"delta":0.55,"premium":2.2160340314136127,"strike":41.925392670157066,"iv":0.44087604712041883,"gamma":0.07682395287958116,"theta":-0.03854031413612566,"vega":0.04615824607329843,"rho":0.0160683488481426,"breakevenPct":4.769608542626077},{"delta":0.6,"premium":2.5759816753926694,"strike":41.27094240837696,"iv":0.4432975130890052,"gamma":0.07440248691099477,"theta":-0.03801675392670157,"vega":0.044914790575916234,"rho":0.017430535432065717,"breakevenPct":4.070607031179776},{"delta":0.65,"premium":2.91680174563591,"strike":40.63466334164588,"iv":0.43670099750623437,"gamma":0.07226745635910226,"theta":-0.03622905236907731,"vega":0.042975187032418954,"rho":0.018808135637257067,"breakevenPct":3.369335556387902},{"delta":0.7,"premium":3.2441084788029926,"strike":40.01122194513716,"iv":0.4237334164588529,"gamma":0.07033478802992518,"theta":-0.03354825436408978,"vega":0.04054376558603492,"rho":0.020196625329146452,"breakevenPct":2.6664603873553006},{"delta":0.75,"premium":3.7431133428981354,"strike":39.29555236728838,"iv":0.4244862266857963,"gamma":0.06388952654232424,"theta":-0.03096398852223816,"vega":0.03690731707317073,"rho":0.02147197748694193,"breakevenPct":2.152207021725851},{"delta":0.8,"premium":4.295070422535212,"strike":38.539906103286384,"iv":0.4224615023474178,"gamma":0.05641502347417839,"theta":-0.027645539906103283,"vega":0.032455399061032855,"rho":0.02271347290486758,"breakevenPct":1.6687510551900036},{"delta":0.85,"premium":4.914162348877374,"strike":37.73229706390328,"iv":0.41585215889464594,"gamma":0.047667875647668397,"theta":-0.023420552677029364,"vega":0.027018998272884287,"rho":0.023911367623941894,"breakevenPct":1.221305976660575}],"put":[{"delta":0.2,"premium":0.747264971459518,"strike":37.72264971459518,"iv":0.5300160764939912,"gamma":0.044930503295695375,"theta":-0.02942506592237794,"vega":0.032911402838669473,"rho":-0.007401080957037467,"breakevenPct":12.238981049666258},{"delta":0.25,"premium":0.896143194320353,"strike":38.96914555456282,"iv":0.4808930318027131,"gamma":0.05659815643585192,"theta":-0.03056926580263877,"vega":0.03709660319854113,"rho":-0.009238921459911714,"breakevenPct":9.633787319720993},{"delta":0.3,"premium":1.1337599999999999,"strike":39.7792,"iv":0.47432352,"gamma":0.06266608,"theta":-0.03278176,"vega":0.04047264,"rho":-0.011091134274486667,"breakevenPct":8.275107460143037},{"delta":0.35,"premium":1.3857771260997065,"strike":40.530791788856305,"iv":0.4672266862170088,"gamma":0.06769706744868034,"theta":-0.03414310850439883,"vega":0.04304545454545454,"rho":-0.012945875684760355,"breakevenPct":7.089367764670958},{"delta":0.4,"premium":1.6664850136239784,"strike":41.24523160762943,"iv":0.4626923705722071,"gamma":0.07131307901907356,"theta":-0.03509427792915531,"vega":0.04494141689373297,"rho":-0.01481552612325623,"breakevenPct":6.059905691399034},{"delta":0.45,"premium":1.9900544959128064,"strike":41.92643051771117,"iv":0.46378228882833783,"gamma":0.07301607629427793,"theta":-0.035911716621253406,"vega":0.04616757493188011,"rho":-0.01671018175435868,"breakevenPct":5.21107279330302},{"delta":0.5,"premium":2.4237839771101575,"strike":42.63805436337625,"iv":0.4753849785407725,"gamma":0.071668669527897,"theta":-0.03682947067238913,"vega":0.04642761087267525,"rho":-0.018679089959759605,"breakevenPct":4.551490945658529},{"delta":0.55,"premium":2.866350364963504,"strike":43.36058394160584,"iv":0.48114277372262776,"gamma":0.07025912408759125,"theta":-0.03672306569343066,"vega":0.04606729927007299,"rho":-0.02065444822861488,"breakevenPct":3.88699874289473},{"delta":0.6,"premium":3.3205691056910567,"strike":44.10081300813008,"iv":0.48042504065040653,"gamma":0.06885642276422764,"theta":-0.035518536585365856,"vega":0.04506813008130081,"rho":-0.02263869787143638,"breakevenPct":3.2081536734896305},{"delta":0.65,"premium":3.889674796747968,"strike":44.91382113821138,"iv":0.48546569105691056,"gamma":0.06527918699186992,"theta":-0.034055121951219514,"vega":0.04319821138211382,"rho":-0.02470414167078249,"breakevenPct":2.62925160872543},{"delta":0.7,"premium":4.672424242424242,"strike":45.903030303030306,"iv":0.5020739393939394,"gamma":0.05930121212121213,"theta":-0.032635757575757575,"vega":0.040561818181818185,"rho":-0.026928858292997727,"breakevenPct":2.139219782145931},{"delta":0.75,"premium":5.521002132196163,"strike":46.9637526652452,"iv":0.511028144989339,"gamma":0.05330298507462687,"theta":-0.029801492537313436,"vega":0.037023240938166314,"rho":-0.029210686555798497,"breakevenPct":1.6356952023311517},{"delta":0.8,"premium":6.7101243339254015,"strike":48.34458259325044,"iv":0.5279031971580818,"gamma":0.04539094138543516,"theta":-0.026324689165186498,"vega":0.03256625222024866,"rho":-0.031750334835259415,"breakevenPct":1.1806772081841939},{"delta":0.85,"premium":7.853703703703708,"strike":49.68518518518519,"iv":0.5271796296296299,"gamma":0.03805370370370369,"theta":-0.02099444444444447,"vega":0.027190740740740748,"rho":-0.03426069688307311,"breakevenPct":0.7130428927214844},{"delta":0.9,"premium":12.224045801526723,"strike":54.18320610687024,"iv":0.6535419847328244,"gamma":0.02302366412213739,"theta":-0.018515267175572506,"vega":0.02043358778625953,"rho":-0.03927360347318854,"breakevenPct":0.40999740020385417}]},"raw":{"call":[{"delta":0.1,"premium":0.3563792893335013,"strike":55.15310294400403,"iv":0.6902712956178406,"gamma":0.021626392715155603,"theta":-0.02551578021884406,"vega":0.0206587297947424,"rho":0.00291301087245759,"breakevenPct":31.75167090337139},{"delta":0.15,"premium":0.5341253304798791,"strike":52.22245373281693,"iv":0.6493178794047465,"gamma":0.03173028252853121,"theta":-0.031246030134722227,"vega":0.027313238487407156,"rho":0.004374151231472176,"breakevenPct":25.217659453518124},{"delta":0.2,"premium":0.6362195588163602,"strike":48.2756088236728,"iv":0.5181895790659752,"gamma":0.04593871986843001,"theta":-0.03088350847741294,"vega":0.03293876309612994,"rho":0.005875023851330452,"breakevenPct":16.09214961226328},{"delta":0.25,"premium":0.8077643171806167,"strike":46.81277533039648,"iv":0.49597202643171806,"gamma":0.05479823788546256,"theta":-0.0338306167400881,"vega":0.03701784140969163,"rho":0.00744263459174543,"breakevenPct":13.027277781389138},{"delta":0.3,"premium":1.0010721247563352,"strike":45.74463937621832,"iv":0.4822142300194932,"gamma":0.061685380116959065,"theta":-0.036083040935672515,"vega":0.04046608187134503,"rho":0.008903855614211847,"breakevenPct":10.950874517822976},{"delta":0.35,"premium":1.2087289433384378,"strike":44.81929555895865,"iv":0.4704445635528331,"gamma":0.06728667687595713,"theta":-0.03765176110260336,"vega":0.04315176110260337,"rho":0.010355992007811437,"breakevenPct":9.247445527728603},{"delta":0.4,"premium":1.4575803981623277,"strike":44.053598774885145,"iv":0.4710571209800919,"gamma":0.07019632465543645,"theta":-0.03956600306278713,"vega":0.04506600306278713,"rho":0.011785984529391655,"breakevenPct":8.02071393183662},{"delta":0.45,"premium":1.6557931570762054,"strike":43.27682737169518,"iv":0.4499110419906688,"gamma":0.0752452566096423,"theta":-0.038832192846034216,"vega":0.04606780715396578,"rho":0.013243062362094191,"breakevenPct":6.64750587742633},{"delta":0.5,"premium":1.9144117647058823,"strike":42.57908496732026,"iv":0.4412949019607843,"gamma":0.0771,"theta":-0.038542091503267976,"vega":0.04635790849673203,"rho":0.014667707395120133,"breakevenPct":5.605246219672366},{"delta":0.55,"premium":2.2160340314136127,"strike":41.925392670157066,"iv":0.44087604712041883,"gamma":0.07682395287958116,"theta":-0.03854031413612566,"vega":0.04615824607329843,"rho":0.0160683488481426,"breakevenPct":4.769608542626077},{"delta":0.6,"premium":2.5759816753926694,"strike":41.27094240837696,"iv":0.4432975130890052,"gamma":0.07440248691099477,"theta":-0.03801675392670157,"vega":0.044914790575916234,"rho":0.017430535432065717,"breakevenPct":4.070607031179776},{"delta":0.65,"premium":2.91680174563591,"strike":40.63466334164588,"iv":0.43670099750623437,"gamma":0.07226745635910226,"theta":-0.03622905236907731,"vega":0.042975187032418954,"rho":0.018808135637257067,"breakevenPct":3.369335556387902},{"delta":0.7,"premium":3.2441084788029926,"strike":40.01122194513716,"iv":0.4237334164588529,"gamma":0.07033478802992518,"theta":-0.03354825436408978,"vega":0.04054376558603492,"rho":0.020196625329146452,"breakevenPct":2.6664603873553006},{"delta":0.75,"premium":3.7431133428981354,"strike":39.29555236728838,"iv":0.4244862266857963,"gamma":0.06388952654232424,"theta":-0.03096398852223816,"vega":0.03690731707317073,"rho":0.02147197748694193,"breakevenPct":2.152207021725851},{"delta":0.8,"premium":4.295070422535212,"strike":38.539906103286384,"iv":0.4224615023474178,"gamma":0.05641502347417839,"theta":-0.027645539906103283,"vega":0.032455399061032855,"rho":0.02271347290486758,"breakevenPct":1.6687510551900036},{"delta":0.85,"premium":4.914162348877374,"strike":37.73229706390328,"iv":0.41585215889464594,"gamma":0.047667875647668397,"theta":-0.023420552677029364,"vega":0.027018998272884287,"rho":0.023911367623941894,"breakevenPct":1.221305976660575}],"put":[{"delta":0.2,"premium":0.747264971459518,"strike":37.72264971459518,"iv":0.5300160764939912,"gamma":0.044930503295695375,"theta":-0.02942506592237794,"vega":0.032911402838669473,"rho":-0.007401080957037467,"breakevenPct":12.238981049666258},{"delta":0.25,"premium":0.896143194320353,"strike":38.96914555456282,"iv":0.4808930318027131,"gamma":0.05659815643585192,"theta":-0.03056926580263877,"vega":0.03709660319854113,"rho":-0.009238921459911714,"breakevenPct":9.633787319720993},{"delta":0.3,"premium":1.1337599999999999,"strike":39.7792,"iv":0.47432352,"gamma":0.06266608,"theta":-0.03278176,"vega":0.04047264,"rho":-0.011091134274486667,"breakevenPct":8.275107460143037},{"delta":0.35,"premium":1.3857771260997065,"strike":40.530791788856305,"iv":0.4672266862170088,"gamma":0.06769706744868034,"theta":-0.03414310850439883,"vega":0.04304545454545454,"rho":-0.012945875684760355,"breakevenPct":7.089367764670958},{"delta":0.4,"premium":1.6664850136239784,"strike":41.24523160762943,"iv":0.4626923705722071,"gamma":0.07131307901907356,"theta":-0.03509427792915531,"vega":0.04494141689373297,"rho":-0.01481552612325623,"breakevenPct":6.059905691399034},{"delta":0.45,"premium":1.9900544959128064,"strike":41.92643051771117,"iv":0.46378228882833783,"gamma":0.07301607629427793,"theta":-0.035911716621253406,"vega":0.04616757493188011,"rho":-0.01671018175435868,"breakevenPct":5.21107279330302},{"delta":0.5,"premium":2.4237839771101575,"strike":42.63805436337625,"iv":0.4753849785407725,"gamma":0.071668669527897,"theta":-0.03682947067238913,"vega":0.04642761087267525,"rho":-0.018679089959759605,"breakevenPct":4.551490945658529},{"delta":0.55,"premium":2.866350364963504,"strike":43.36058394160584,"iv":0.48114277372262776,"gamma":0.07025912408759125,"theta":-0.03672306569343066,"vega":0.04606729927007299,"rho":-0.02065444822861488,"breakevenPct":3.88699874289473},{"delta":0.6,"premium":3.3205691056910567,"strike":44.10081300813008,"iv":0.48042504065040653,"gamma":0.06885642276422764,"theta":-0.035518536585365856,"vega":0.04506813008130081,"rho":-0.02263869787143638,"breakevenPct":3.2081536734896305},{"delta":0.65,"premium":3.889674796747968,"strike":44.91382113821138,"iv":0.48546569105691056,"gamma":0.06527918699186992,"theta":-0.034055121951219514,"vega":0.04319821138211382,"rho":-0.02470414167078249,"breakevenPct":2.62925160872543},{"delta":0.7,"premium":4.672424242424242,"strike":45.903030303030306,"iv":0.5020739393939394,"gamma":0.05930121212121213,"theta":-0.032635757575757575,"vega":0.040561818181818185,"rho":-0.026928858292997727,"breakevenPct":2.139219782145931},{"delta":0.75,"premium":5.521002132196163,"strike":46.9637526652452,"iv":0.511028144989339,"gamma":0.05330298507462687,"theta":-0.029801492537313436,"vega":0.037023240938166314,"rho":-0.029210686555798497,"breakevenPct":1.6356952023311517},{"delta":0.8,"premium":6.7101243339254015,"strike":48.34458259325044,"iv":0.5279031971580818,"gamma":0.04539094138543516,"theta":-0.026324689165186498,"vega":0.03256625222024866,"rho":-0.031750334835259415,"breakevenPct":1.1806772081841939},{"delta":0.85,"premium":7.853703703703708,"strike":49.68518518518519,"iv":0.5271796296296299,"gamma":0.03805370370370369,"theta":-0.02099444444444447,"vega":0.027190740740740748,"rho":-0.03426069688307311,"breakevenPct":0.7130428927214844},{"delta":0.9,"premium":12.224045801526723,"strike":54.18320610687024,"iv":0.6535419847328244,"gamma":0.02302366412213739,"theta":-0.018515267175572506,"vega":0.02043358778625953,"rho":-0.03927360347318854,"breakevenPct":0.40999740020385417}]}},"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"}}