{"symbol":"COPJ","url":"https://intraalpha.com/companies/COPJ","capturedAt":"2026-10-23T06:08:07.332Z","state":"ready","quote":{"symbol":"COPJ","last_price":37.66,"prev_close":39.98,"regular_close":37.66,"change":-2.32,"change_pct":-5.8029,"regular_change":-2.32,"regular_change_pct":-5.8029,"extended_change":0,"extended_change_pct":0,"bid":36.77,"ask":39.98,"bid_size":400,"ask_size":100,"volume":84669,"vwap":37.948178,"open":39,"high":39.05,"low":37.39,"close":37.66,"trade_count":1134,"last_trade_at":"2026-10-22T20:00:00.372894271Z","last_quote_at":"2026-10-22T23:55:24.870443504Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:01.41829142-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":162900000,"net_expense_ratio":0.0075,"portfolio_turnover":0.59,"dividend_yield":-0.0035,"inception_date":"2023-02-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:06.918906+00:00"},"optionObservedAt":"2026-10-22T19:59:45.088Z","bars":[{"c":40.66,"h":40.66,"l":40.66,"n":9,"o":40.66,"t":"2026-10-16T13:30:00Z","v":2156,"vw":40.66},{"c":40.81,"h":40.81,"l":40.635,"n":9,"o":40.7,"t":"2026-10-16T13:35:00Z","v":618,"vw":40.690963},{"c":40.875,"h":40.875,"l":40.875,"n":1,"o":40.875,"t":"2026-10-16T13:40:00Z","v":175,"vw":40.875},{"c":40.72,"h":40.95,"l":40.72,"n":7,"o":40.95,"t":"2026-10-16T13:55:00Z","v":423,"vw":40.796667},{"c":41.03,"h":41.03,"l":41.03,"n":4,"o":41.03,"t":"2026-10-16T14:00:00Z","v":103,"vw":41.03},{"c":41.03,"h":41.03,"l":41.03,"n":3,"o":41.03,"t":"2026-10-16T14:10:00Z","v":137,"vw":41.03},{"c":41.1025,"h":41.105,"l":41.1025,"n":9,"o":41.105,"t":"2026-10-16T14:15:00Z","v":272,"vw":41.10375},{"c":41.35,"h":41.35,"l":41.19,"n":40,"o":41.2,"t":"2026-10-16T14:25:00Z","v":4137,"vw":41.267199},{"c":41.37,"h":41.37,"l":41.2425,"n":31,"o":41.3,"t":"2026-10-16T14:30:00Z","v":3255,"vw":41.293669},{"c":41.32,"h":41.38,"l":41.235,"n":35,"o":41.26,"t":"2026-10-16T14:35:00Z","v":4445,"vw":41.319083},{"c":41.37,"h":41.39,"l":41.27,"n":34,"o":41.372,"t":"2026-10-16T14:40:00Z","v":3637,"vw":41.349028},{"c":41.435,"h":41.435,"l":41.435,"n":2,"o":41.435,"t":"2026-10-16T15:00:00Z","v":229,"vw":41.435},{"c":41.27,"h":41.345,"l":41.27,"n":7,"o":41.345,"t":"2026-10-16T15:05:00Z","v":366,"vw":41.315},{"c":41.2001,"h":41.2001,"l":41.1,"n":16,"o":41.145,"t":"2026-10-16T15:10:00Z","v":1096,"vw":41.17697},{"c":41.08,"h":41.08,"l":41.08,"n":4,"o":41.08,"t":"2026-10-16T15:20:00Z","v":112,"vw":41.08},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-16T15:35:00Z","v":100,"vw":41.06},{"c":41.06,"h":41.3199,"l":41.06,"n":9,"o":41.1981,"t":"2026-10-16T15:40:00Z","v":2960,"vw":41.282491},{"c":41.1174,"h":41.1174,"l":41.1174,"n":2,"o":41.1174,"t":"2026-10-16T15:50:00Z","v":217,"vw":41.1174},{"c":40.66,"h":40.905,"l":40.66,"n":11,"o":40.85,"t":"2026-10-16T15:55:00Z","v":499,"vw":40.811429},{"c":40.485,"h":40.8965,"l":40.485,"n":14,"o":40.8965,"t":"2026-10-16T16:05:00Z","v":1267,"vw":40.762767},{"c":40.555,"h":40.61,"l":40.555,"n":19,"o":40.57,"t":"2026-10-16T16:10:00Z","v":2020,"vw":40.603278},{"c":40.5074,"h":40.5074,"l":40.5047,"n":6,"o":40.5047,"t":"2026-10-16T16:30:00Z","v":895,"vw":40.506725},{"c":40.6557,"h":40.6557,"l":40.6557,"n":2,"o":40.6557,"t":"2026-10-16T16:45:00Z","v":236,"vw":40.6557},{"c":40.5,"h":40.5615,"l":40.5,"n":4,"o":40.5615,"t":"2026-10-16T16:50:00Z","v":634,"vw":40.549955},{"c":40.3001,"h":40.3001,"l":40.3001,"n":5,"o":40.3001,"t":"2026-10-16T17:05:00Z","v":165,"vw":40.3001},{"c":40.36,"h":40.36,"l":40.36,"n":1,"o":40.36,"t":"2026-10-16T17:20:00Z","v":100,"vw":40.36},{"c":40.46,"h":40.46,"l":40.4551,"n":5,"o":40.4551,"t":"2026-10-16T17:30:00Z","v":418,"vw":40.457721},{"c":40.32,"h":40.32,"l":40.32,"n":4,"o":40.32,"t":"2026-10-16T18:00:00Z","v":350,"vw":40.32},{"c":40.27,"h":40.36,"l":40.27,"n":11,"o":40.27,"t":"2026-10-16T18:10:00Z","v":2032,"vw":40.300237},{"c":40.3,"h":40.3,"l":40.3,"n":5,"o":40.3,"t":"2026-10-16T18:20:00Z","v":113,"vw":40.3},{"c":40.16,"h":40.16,"l":40.16,"n":3,"o":40.16,"t":"2026-10-16T18:25:00Z","v":531,"vw":40.16},{"c":40,"h":40.01,"l":40,"n":12,"o":40.01,"t":"2026-10-16T18:50:00Z","v":3184,"vw":40.002475},{"c":39.95,"h":40,"l":39.88,"n":29,"o":40,"t":"2026-10-16T18:55:00Z","v":2332,"vw":39.969661},{"c":39.92,"h":39.92,"l":39.92,"n":8,"o":39.92,"t":"2026-10-16T19:00:00Z","v":445,"vw":39.92},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-16T19:05:00Z","v":250,"vw":39.95},{"c":39.97,"h":39.97,"l":39.95,"n":15,"o":39.95,"t":"2026-10-16T19:10:00Z","v":521,"vw":39.96},{"c":40.204,"h":40.204,"l":40.204,"n":2,"o":40.204,"t":"2026-10-16T19:40:00Z","v":229,"vw":40.204},{"c":40.265,"h":40.265,"l":40.01,"n":3,"o":40.01,"t":"2026-10-16T19:50:00Z","v":278,"vw":40.1375},{"c":40.11,"h":40.11,"l":40.11,"n":9,"o":40.11,"t":"2026-10-16T19:55:00Z","v":687,"vw":40.11},{"c":40.11,"h":40.11,"l":40.11,"n":3,"o":40.11,"t":"2026-10-16T20:00:00Z","v":159,"vw":40.11},{"c":39.77,"h":40.12,"l":39.75,"n":33,"o":40.12,"t":"2026-10-19T13:30:00Z","v":4733,"vw":39.839555},{"c":40.08,"h":40.13,"l":40.08,"n":6,"o":40.13,"t":"2026-10-19T13:35:00Z","v":814,"vw":40.123424},{"c":40,"h":40,"l":40,"n":7,"o":40,"t":"2026-10-19T13:40:00Z","v":209,"vw":40},{"c":40.135,"h":40.21,"l":39.9,"n":11,"o":40.21,"t":"2026-10-19T13:45:00Z","v":1728,"vw":40.034802},{"c":40.245,"h":40.4,"l":40.185,"n":6,"o":40.4,"t":"2026-10-19T13:55:00Z","v":355,"vw":40.276667},{"c":40.175,"h":40.175,"l":40.175,"n":2,"o":40.175,"t":"2026-10-19T14:00:00Z","v":201,"vw":40.175},{"c":40.0499,"h":40.0499,"l":39.93,"n":45,"o":39.97,"t":"2026-10-19T14:05:00Z","v":5868,"vw":39.988577},{"c":40.21,"h":40.21,"l":39.9,"n":50,"o":39.9101,"t":"2026-10-19T14:10:00Z","v":6812,"vw":40.012045},{"c":40.225,"h":40.225,"l":40.02,"n":23,"o":40.02,"t":"2026-10-19T14:15:00Z","v":2721,"vw":40.135345},{"c":40.04,"h":40.176,"l":39.96,"n":10,"o":39.96,"t":"2026-10-19T14:40:00Z","v":2118,"vw":40.0487},{"c":40.04,"h":40.04,"l":40.04,"n":9,"o":40.04,"t":"2026-10-19T14:45:00Z","v":433,"vw":40.04},{"c":40.005,"h":40.005,"l":39.83,"n":25,"o":39.94,"t":"2026-10-19T14:55:00Z","v":11710,"vw":39.914381},{"c":40.09,"h":40.09,"l":40.09,"n":3,"o":40.09,"t":"2026-10-19T15:10:00Z","v":360,"vw":40.09},{"c":40.1,"h":40.1,"l":40.09,"n":13,"o":40.09,"t":"2026-10-19T15:20:00Z","v":493,"vw":40.094},{"c":40.04,"h":40.04,"l":40.04,"n":3,"o":40.04,"t":"2026-10-19T16:00:00Z","v":303,"vw":40.04},{"c":40.21,"h":40.21,"l":40.1,"n":4,"o":40.1,"t":"2026-10-19T16:10:00Z","v":1090,"vw":40.114536},{"c":39.89,"h":39.89,"l":39.89,"n":1,"o":39.89,"t":"2026-10-19T16:35:00Z","v":128,"vw":39.89},{"c":39.91,"h":39.91,"l":39.91,"n":5,"o":39.91,"t":"2026-10-19T16:50:00Z","v":250,"vw":39.91},{"c":39.93,"h":39.93,"l":39.93,"n":4,"o":39.93,"t":"2026-10-19T17:00:00Z","v":119,"vw":39.93},{"c":39.9201,"h":39.9201,"l":39.9201,"n":2,"o":39.9201,"t":"2026-10-19T17:05:00Z","v":693,"vw":39.9201},{"c":39.99,"h":39.99,"l":39.99,"n":6,"o":39.99,"t":"2026-10-19T17:25:00Z","v":171,"vw":39.99},{"c":40,"h":40,"l":40,"n":9,"o":40,"t":"2026-10-19T18:00:00Z","v":932,"vw":40},{"c":40.1068,"h":40.25,"l":40.1068,"n":11,"o":40.25,"t":"2026-10-19T18:05:00Z","v":445,"vw":40.173627},{"c":40.105,"h":40.105,"l":40.105,"n":7,"o":40.105,"t":"2026-10-19T18:15:00Z","v":154,"vw":40.105},{"c":40.11,"h":40.31,"l":40.0967,"n":17,"o":40.31,"t":"2026-10-19T18:20:00Z","v":1671,"vw":40.250957},{"c":40.1,"h":40.1,"l":40.1,"n":4,"o":40.1,"t":"2026-10-19T19:10:00Z","v":1265,"vw":40.1},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-10-19T19:15:00Z","v":210,"vw":40.1},{"c":40.31,"h":40.31,"l":40.1,"n":2,"o":40.1,"t":"2026-10-19T19:20:00Z","v":400,"vw":40.1525},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-19T19:25:00Z","v":100,"vw":40.25},{"c":39.991,"h":39.991,"l":39.991,"n":5,"o":39.991,"t":"2026-10-19T19:30:00Z","v":675,"vw":39.991},{"c":40.15,"h":40.15,"l":40.1,"n":11,"o":40.15,"t":"2026-10-19T19:40:00Z","v":1035,"vw":40.127452},{"c":40.13,"h":40.25,"l":40.13,"n":57,"o":40.22,"t":"2026-10-19T19:55:00Z","v":6221,"vw":40.229228},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-19T20:00:00Z","v":1754,"vw":40.25},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-20T11:00:00Z","v":125,"vw":41},{"c":39.51,"h":39.83,"l":39.44,"n":32,"o":39.83,"t":"2026-10-20T13:30:00Z","v":7013,"vw":39.772466},{"c":39.56,"h":39.7909,"l":39.54,"n":18,"o":39.54,"t":"2026-10-20T13:35:00Z","v":770,"vw":39.642654},{"c":40.01,"h":40.01,"l":39.61,"n":12,"o":39.7,"t":"2026-10-20T13:45:00Z","v":1703,"vw":39.784193},{"c":39.53,"h":39.6,"l":39.53,"n":10,"o":39.6,"t":"2026-10-20T13:50:00Z","v":1101,"vw":39.582766},{"c":39.85,"h":39.89,"l":39.66,"n":53,"o":39.66,"t":"2026-10-20T14:00:00Z","v":3240,"vw":39.778058},{"c":40.11,"h":40.11,"l":39.705,"n":54,"o":39.76,"t":"2026-10-20T14:05:00Z","v":5625,"vw":39.825361},{"c":39.87,"h":40.022,"l":39.84,"n":74,"o":40.022,"t":"2026-10-20T14:10:00Z","v":10088,"vw":39.957288},{"c":40.04,"h":40.09,"l":40.04,"n":10,"o":40.06,"t":"2026-10-20T14:15:00Z","v":1077,"vw":40.08},{"c":40.15,"h":40.15,"l":40.15,"n":11,"o":40.15,"t":"2026-10-20T14:20:00Z","v":906,"vw":40.15},{"c":40.45,"h":40.45,"l":40.45,"n":2,"o":40.45,"t":"2026-10-20T14:25:00Z","v":120,"vw":40.45},{"c":40.7,"h":40.7,"l":40.7,"n":7,"o":40.7,"t":"2026-10-20T14:40:00Z","v":973,"vw":40.7},{"c":40.57,"h":40.57,"l":40.55,"n":8,"o":40.56,"t":"2026-10-20T14:50:00Z","v":3179,"vw":40.552753},{"c":40.7598,"h":40.7598,"l":40.64,"n":5,"o":40.64,"t":"2026-10-20T15:00:00Z","v":218,"vw":40.6999},{"c":40.45,"h":40.6192,"l":40.45,"n":8,"o":40.6192,"t":"2026-10-20T15:10:00Z","v":386,"vw":40.5628},{"c":40.3,"h":40.3,"l":40.3,"n":8,"o":40.3,"t":"2026-10-20T15:15:00Z","v":283,"vw":40.3},{"c":40.4023,"h":40.4023,"l":40.4023,"n":5,"o":40.4023,"t":"2026-10-20T15:40:00Z","v":286,"vw":40.4023},{"c":40.32,"h":40.32,"l":40.32,"n":2,"o":40.32,"t":"2026-10-20T15:45:00Z","v":120,"vw":40.32},{"c":40.15,"h":40.15,"l":40.15,"n":2,"o":40.15,"t":"2026-10-20T15:50:00Z","v":108,"vw":40.15},{"c":40.32,"h":40.32,"l":40.32,"n":3,"o":40.32,"t":"2026-10-20T15:55:00Z","v":125,"vw":40.32},{"c":40.19,"h":40.19,"l":40.19,"n":2,"o":40.19,"t":"2026-10-20T16:00:00Z","v":108,"vw":40.19},{"c":40.27,"h":40.35,"l":40.26,"n":17,"o":40.26,"t":"2026-10-20T16:10:00Z","v":2110,"vw":40.322162},{"c":40.26,"h":40.26,"l":40.24,"n":7,"o":40.24,"t":"2026-10-20T16:15:00Z","v":363,"vw":40.25},{"c":40.32,"h":40.32,"l":40.32,"n":12,"o":40.32,"t":"2026-10-20T16:40:00Z","v":410,"vw":40.32},{"c":40.17,"h":40.17,"l":40.16,"n":4,"o":40.16,"t":"2026-10-20T16:55:00Z","v":226,"vw":40.165},{"c":40.11,"h":40.11,"l":40.11,"n":2,"o":40.11,"t":"2026-10-20T17:05:00Z","v":108,"vw":40.11},{"c":40.37,"h":40.37,"l":40.17,"n":37,"o":40.27,"t":"2026-10-20T17:15:00Z","v":8018,"vw":40.286667},{"c":40.26,"h":40.26,"l":40.26,"n":5,"o":40.26,"t":"2026-10-20T17:35:00Z","v":223,"vw":40.26},{"c":40.28,"h":40.28,"l":40.28,"n":2,"o":40.28,"t":"2026-10-20T17:45:00Z","v":110,"vw":40.28},{"c":40.25,"h":40.25,"l":40.25,"n":4,"o":40.25,"t":"2026-10-20T18:10:00Z","v":137,"vw":40.25},{"c":40.17,"h":40.17,"l":40.17,"n":2,"o":40.17,"t":"2026-10-20T18:35:00Z","v":109,"vw":40.17},{"c":40.48,"h":40.48,"l":40.48,"n":2,"o":40.48,"t":"2026-10-20T19:15:00Z","v":208,"vw":40.48},{"c":40.09,"h":40.09,"l":40.09,"n":3,"o":40.09,"t":"2026-10-20T19:20:00Z","v":208,"vw":40.09},{"c":40.05,"h":40.05,"l":40.05,"n":3,"o":40.05,"t":"2026-10-20T19:25:00Z","v":128,"vw":40.05},{"c":40.04,"h":40.04,"l":40.04,"n":3,"o":40.04,"t":"2026-10-20T19:30:00Z","v":130,"vw":40.04},{"c":40.165,"h":40.165,"l":40.165,"n":2,"o":40.165,"t":"2026-10-20T19:35:00Z","v":124,"vw":40.165},{"c":40.04,"h":40.2896,"l":40.04,"n":5,"o":40.2896,"t":"2026-10-20T19:40:00Z","v":391,"vw":40.2128},{"c":40.01,"h":40.01,"l":40.01,"n":4,"o":40.01,"t":"2026-10-20T19:45:00Z","v":142,"vw":40.01},{"c":40.13,"h":40.13,"l":39.89,"n":48,"o":40.01,"t":"2026-10-20T19:50:00Z","v":15281,"vw":39.937655},{"c":40.02,"h":40.02,"l":39.79,"n":23,"o":39.99,"t":"2026-10-20T19:55:00Z","v":1925,"vw":39.926894},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-20T20:00:00Z","v":2116,"vw":40.07},{"c":39.6275,"h":39.85,"l":39.53,"n":36,"o":39.8,"t":"2026-10-21T13:30:00Z","v":5258,"vw":39.727862},{"c":39.73,"h":39.73,"l":39.72,"n":7,"o":39.72,"t":"2026-10-21T13:35:00Z","v":455,"vw":39.7275},{"c":39.57,"h":39.66,"l":39.57,"n":8,"o":39.65,"t":"2026-10-21T13:40:00Z","v":765,"vw":39.595388},{"c":39.675,"h":39.675,"l":39.675,"n":1,"o":39.675,"t":"2026-10-21T14:00:00Z","v":393,"vw":39.675},{"c":39.67,"h":39.77,"l":39.625,"n":10,"o":39.75,"t":"2026-10-21T14:30:00Z","v":1672,"vw":39.677081},{"c":39.45,"h":39.56,"l":39.45,"n":8,"o":39.5,"t":"2026-10-21T14:50:00Z","v":372,"vw":39.503333},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-21T15:15:00Z","v":100,"vw":39.49},{"c":39.62,"h":39.62,"l":39.46,"n":4,"o":39.46,"t":"2026-10-21T15:25:00Z","v":1027,"vw":39.604375},{"c":39.76,"h":39.76,"l":39.61,"n":10,"o":39.62,"t":"2026-10-21T15:30:00Z","v":724,"vw":39.648889},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-21T15:35:00Z","v":100,"vw":39.77},{"c":39.45,"h":39.45,"l":39.45,"n":3,"o":39.45,"t":"2026-10-21T15:40:00Z","v":133,"vw":39.45},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-21T15:50:00Z","v":100,"vw":39.77},{"c":39.6932,"h":39.6932,"l":39.6932,"n":4,"o":39.6932,"t":"2026-10-21T15:55:00Z","v":122,"vw":39.6932},{"c":39.67,"h":39.67,"l":39.67,"n":4,"o":39.67,"t":"2026-10-21T16:10:00Z","v":109,"vw":39.67},{"c":39.76,"h":39.77,"l":39.75,"n":8,"o":39.75,"t":"2026-10-21T16:25:00Z","v":429,"vw":39.76},{"c":39.7625,"h":39.7625,"l":39.7625,"n":10,"o":39.7625,"t":"2026-10-21T16:35:00Z","v":286,"vw":39.7625},{"c":39.8075,"h":39.8133,"l":39.8075,"n":2,"o":39.8133,"t":"2026-10-21T17:05:00Z","v":602,"vw":39.808483},{"c":39.79,"h":39.79,"l":39.79,"n":5,"o":39.79,"t":"2026-10-21T17:25:00Z","v":306,"vw":39.79},{"c":39.76,"h":39.81,"l":39.76,"n":4,"o":39.81,"t":"2026-10-21T17:40:00Z","v":400,"vw":39.77773},{"c":39.79,"h":39.84,"l":39.79,"n":4,"o":39.84,"t":"2026-10-21T18:05:00Z","v":284,"vw":39.815},{"c":39.875,"h":39.875,"l":39.77,"n":3,"o":39.77,"t":"2026-10-21T18:15:00Z","v":1110,"vw":39.865455},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-21T18:20:00Z","v":400,"vw":39.9},{"c":39.875,"h":39.875,"l":39.76,"n":4,"o":39.76,"t":"2026-10-21T18:35:00Z","v":800,"vw":39.8175},{"c":39.875,"h":39.875,"l":39.875,"n":1,"o":39.875,"t":"2026-10-21T18:45:00Z","v":100,"vw":39.875},{"c":39.875,"h":39.875,"l":39.86,"n":3,"o":39.875,"t":"2026-10-21T18:50:00Z","v":300,"vw":39.87},{"c":39.66,"h":39.75,"l":39.66,"n":9,"o":39.75,"t":"2026-10-21T18:55:00Z","v":958,"vw":39.71},{"c":39.51,"h":39.51,"l":39.51,"n":7,"o":39.51,"t":"2026-10-21T19:05:00Z","v":477,"vw":39.51},{"c":39.62,"h":39.62,"l":39.6,"n":5,"o":39.6,"t":"2026-10-21T19:15:00Z","v":306,"vw":39.61},{"c":39.82,"h":39.82,"l":39.82,"n":2,"o":39.82,"t":"2026-10-21T19:30:00Z","v":131,"vw":39.82},{"c":39.845,"h":39.86,"l":39.845,"n":5,"o":39.86,"t":"2026-10-21T19:40:00Z","v":638,"vw":39.852075},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-21T19:45:00Z","v":100,"vw":39.98},{"c":39.845,"h":39.9799,"l":39.845,"n":3,"o":39.9799,"t":"2026-10-21T19:50:00Z","v":1415,"vw":39.970089},{"c":39.92,"h":39.96,"l":39.77,"n":42,"o":39.82,"t":"2026-10-21T19:55:00Z","v":2759,"vw":39.887478},{"c":39.98,"h":39.98,"l":39.98,"n":3,"o":39.98,"t":"2026-10-21T20:00:00Z","v":4156,"vw":39.98},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-22T13:05:00Z","v":1240,"vw":39.01},{"c":38.77,"h":39.05,"l":38.77,"n":69,"o":39,"t":"2026-10-22T13:30:00Z","v":6758,"vw":38.995146},{"c":38.605,"h":38.605,"l":38.54,"n":20,"o":38.54,"t":"2026-10-22T13:35:00Z","v":1085,"vw":38.548489},{"c":38.23,"h":38.3913,"l":38.23,"n":23,"o":38.3913,"t":"2026-10-22T13:40:00Z","v":2051,"vw":38.321289},{"c":38.2701,"h":38.31,"l":38.22,"n":35,"o":38.22,"t":"2026-10-22T13:45:00Z","v":3511,"vw":38.293682},{"c":38.39,"h":38.39,"l":38.39,"n":3,"o":38.39,"t":"2026-10-22T13:50:00Z","v":103,"vw":38.39},{"c":38.15,"h":38.25,"l":38.15,"n":21,"o":38.2301,"t":"2026-10-22T14:00:00Z","v":1689,"vw":38.232164},{"c":38.17,"h":38.3999,"l":38.1,"n":12,"o":38.15,"t":"2026-10-22T14:05:00Z","v":1241,"vw":38.165327},{"c":38.1,"h":38.1,"l":38.04,"n":20,"o":38.04,"t":"2026-10-22T14:15:00Z","v":1754,"vw":38.076545},{"c":38.01,"h":38.15,"l":38,"n":28,"o":38.14,"t":"2026-10-22T14:20:00Z","v":3171,"vw":38.015802},{"c":37.85,"h":37.97,"l":37.83,"n":66,"o":37.89,"t":"2026-10-22T14:30:00Z","v":8111,"vw":37.881941},{"c":37.79,"h":37.85,"l":37.79,"n":32,"o":37.85,"t":"2026-10-22T14:35:00Z","v":2140,"vw":37.831415},{"c":37.91,"h":37.91,"l":37.77,"n":15,"o":37.77,"t":"2026-10-22T14:40:00Z","v":1039,"vw":37.810598},{"c":37.85,"h":37.85,"l":37.85,"n":2,"o":37.85,"t":"2026-10-22T14:45:00Z","v":160,"vw":37.85},{"c":37.8269,"h":37.89,"l":37.7907,"n":11,"o":37.7907,"t":"2026-10-22T14:50:00Z","v":832,"vw":37.84406},{"c":37.8,"h":37.895,"l":37.8,"n":25,"o":37.895,"t":"2026-10-22T14:55:00Z","v":2715,"vw":37.812784},{"c":37.75,"h":37.89,"l":37.75,"n":10,"o":37.89,"t":"2026-10-22T15:05:00Z","v":2967,"vw":37.851848},{"c":37.71,"h":37.75,"l":37.71,"n":14,"o":37.75,"t":"2026-10-22T15:10:00Z","v":2846,"vw":37.74219},{"c":37.85,"h":37.93,"l":37.75,"n":15,"o":37.93,"t":"2026-10-22T15:15:00Z","v":1973,"vw":37.891667},{"c":37.79,"h":37.81,"l":37.79,"n":2,"o":37.81,"t":"2026-10-22T15:20:00Z","v":275,"vw":37.802436},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-10-22T15:25:00Z","v":250,"vw":37.89},{"c":37.8596,"h":37.8596,"l":37.8596,"n":1,"o":37.8596,"t":"2026-10-22T15:30:00Z","v":1000,"vw":37.8596},{"c":37.73,"h":38,"l":37.73,"n":8,"o":37.84,"t":"2026-10-22T15:40:00Z","v":893,"vw":37.924262},{"c":37.85,"h":37.85,"l":37.69,"n":11,"o":37.845,"t":"2026-10-22T15:45:00Z","v":1232,"vw":37.803442},{"c":37.85,"h":37.9999,"l":37.7049,"n":22,"o":37.7049,"t":"2026-10-22T15:55:00Z","v":2828,"vw":37.903722},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-22T16:15:00Z","v":480,"vw":38},{"c":37.89,"h":37.89,"l":37.89,"n":6,"o":37.89,"t":"2026-10-22T16:20:00Z","v":590,"vw":37.89},{"c":37.9341,"h":37.9341,"l":37.9341,"n":1,"o":37.9341,"t":"2026-10-22T16:25:00Z","v":115,"vw":37.9341},{"c":37.875,"h":37.875,"l":37.875,"n":7,"o":37.875,"t":"2026-10-22T16:35:00Z","v":300,"vw":37.875},{"c":37.76,"h":37.79,"l":37.75,"n":10,"o":37.7832,"t":"2026-10-22T16:40:00Z","v":971,"vw":37.768935},{"c":37.71,"h":37.79,"l":37.71,"n":13,"o":37.79,"t":"2026-10-22T16:45:00Z","v":505,"vw":37.736667},{"c":37.73,"h":37.73,"l":37.71,"n":12,"o":37.71,"t":"2026-10-22T16:55:00Z","v":1307,"vw":37.711864},{"c":37.71,"h":37.71,"l":37.7,"n":7,"o":37.7,"t":"2026-10-22T17:05:00Z","v":477,"vw":37.702222},{"c":37.5254,"h":37.695,"l":37.5254,"n":8,"o":37.695,"t":"2026-10-22T17:15:00Z","v":3820,"vw":37.677976},{"c":37.69,"h":37.7,"l":37.6,"n":12,"o":37.6,"t":"2026-10-22T17:25:00Z","v":6311,"vw":37.693704},{"c":37.54,"h":37.75,"l":37.52,"n":14,"o":37.75,"t":"2026-10-22T18:00:00Z","v":1436,"vw":37.586325},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-22T18:10:00Z","v":100,"vw":37.6},{"c":37.695,"h":37.75,"l":37.625,"n":4,"o":37.75,"t":"2026-10-22T18:15:00Z","v":659,"vw":37.709483},{"c":37.695,"h":37.695,"l":37.695,"n":1,"o":37.695,"t":"2026-10-22T18:20:00Z","v":100,"vw":37.695},{"c":37.59,"h":37.59,"l":37.501,"n":2,"o":37.501,"t":"2026-10-22T18:35:00Z","v":267,"vw":37.535},{"c":37.745,"h":37.745,"l":37.745,"n":1,"o":37.745,"t":"2026-10-22T18:40:00Z","v":1000,"vw":37.745},{"c":37.51,"h":37.51,"l":37.51,"n":1,"o":37.51,"t":"2026-10-22T18:45:00Z","v":145,"vw":37.51},{"c":37.39,"h":37.63,"l":37.39,"n":37,"o":37.63,"t":"2026-10-22T19:00:00Z","v":2292,"vw":37.475846},{"c":37.505,"h":37.505,"l":37.505,"n":2,"o":37.505,"t":"2026-10-22T19:15:00Z","v":130,"vw":37.505},{"c":37.4001,"h":37.4001,"l":37.4,"n":5,"o":37.4,"t":"2026-10-22T19:20:00Z","v":231,"vw":37.40005},{"c":37.505,"h":37.505,"l":37.505,"n":3,"o":37.505,"t":"2026-10-22T19:25:00Z","v":1015,"vw":37.505},{"c":37.505,"h":37.505,"l":37.505,"n":8,"o":37.505,"t":"2026-10-22T19:30:00Z","v":124,"vw":37.505},{"c":37.49,"h":37.57,"l":37.44,"n":13,"o":37.57,"t":"2026-10-22T19:50:00Z","v":910,"vw":37.522667},{"c":37.48,"h":37.6,"l":37.48,"n":12,"o":37.57,"t":"2026-10-22T19:55:00Z","v":619,"vw":37.560353},{"c":37.66,"h":37.66,"l":37.66,"n":6,"o":37.66,"t":"2026-10-22T20:00:00Z","v":2573,"vw":37.66}],"history":[{"c":22.71,"h":23.078,"l":22.71,"n":83,"o":22.98,"t":"2024-10-21T04:00:00Z","v":7148,"vw":22.862904},{"c":22.9,"h":22.98,"l":22.8,"n":56,"o":22.85,"t":"2024-10-22T04:00:00Z","v":6112,"vw":22.924989},{"c":22.39,"h":22.69,"l":22.281,"n":66,"o":22.64,"t":"2024-10-23T04:00:00Z","v":9145,"vw":22.426681},{"c":22.66,"h":22.79,"l":22.5,"n":33,"o":22.79,"t":"2024-10-24T04:00:00Z","v":1224,"vw":22.603319},{"c":22.68,"h":22.94,"l":22.56,"n":27,"o":22.56,"t":"2024-10-25T04:00:00Z","v":2983,"vw":22.765881},{"c":22.86,"h":22.86,"l":22.7117,"n":23,"o":22.84,"t":"2024-10-28T04:00:00Z","v":1317,"vw":22.783038},{"c":22.45,"h":22.86,"l":22.45,"n":37,"o":22.86,"t":"2024-10-29T04:00:00Z","v":4942,"vw":22.722571},{"c":22.61,"h":22.77,"l":22.52,"n":36,"o":22.65,"t":"2024-10-30T04:00:00Z","v":2118,"vw":22.622018},{"c":22.01,"h":22.29,"l":21.9516,"n":69,"o":22.29,"t":"2024-10-31T04:00:00Z","v":4788,"vw":22.063201},{"c":22.37,"h":22.7385,"l":22.3,"n":46,"o":22.54,"t":"2024-11-01T04:00:00Z","v":1771,"vw":22.5699},{"c":22.29,"h":22.515,"l":22.29,"n":45,"o":22.515,"t":"2024-11-04T05:00:00Z","v":2714,"vw":22.350894},{"c":22.8,"h":22.93,"l":22.6315,"n":31,"o":22.93,"t":"2024-11-05T05:00:00Z","v":1922,"vw":22.747637},{"c":22.64,"h":22.78,"l":22.235,"n":95,"o":22.78,"t":"2024-11-06T05:00:00Z","v":16636,"vw":22.428372},{"c":23.38,"h":23.38,"l":23.16,"n":110,"o":23.17,"t":"2024-11-07T05:00:00Z","v":10410,"vw":23.245067},{"c":22.57,"h":22.92,"l":22.35,"n":44,"o":22.92,"t":"2024-11-08T05:00:00Z","v":2568,"vw":22.614118},{"c":22.25,"h":22.3,"l":22.1101,"n":71,"o":22.3,"t":"2024-11-11T05:00:00Z","v":5642,"vw":22.256167},{"c":21.58,"h":22,"l":21.54,"n":58,"o":21.9,"t":"2024-11-12T05:00:00Z","v":3450,"vw":21.767276},{"c":21.13,"h":21.5599,"l":21.13,"n":47,"o":21.55,"t":"2024-11-13T05:00:00Z","v":4846,"vw":21.417802},{"c":21.25,"h":21.94,"l":21.05,"n":70,"o":21.94,"t":"2024-11-14T05:00:00Z","v":8941,"vw":21.208423},{"c":21.12,"h":21.39,"l":21.12,"n":63,"o":21.26,"t":"2024-11-15T05:00:00Z","v":1980,"vw":21.291775},{"c":21.47,"h":21.501,"l":21.29,"n":51,"o":21.29,"t":"2024-11-18T05:00:00Z","v":6779,"vw":21.398771},{"c":21.71,"h":21.84,"l":21.51,"n":48,"o":21.51,"t":"2024-11-19T05:00:00Z","v":7037,"vw":21.643278},{"c":21.7312,"h":21.79,"l":21.71,"n":35,"o":21.71,"t":"2024-11-20T05:00:00Z","v":2086,"vw":21.763422},{"c":21.97,"h":22.12,"l":21.74,"n":30,"o":21.74,"t":"2024-11-21T05:00:00Z","v":2487,"vw":21.833258},{"c":22.2,"h":22.2,"l":22.05,"n":33,"o":22.19,"t":"2024-11-22T05:00:00Z","v":3424,"vw":22.128072},{"c":22.02,"h":22.21,"l":21.915,"n":44,"o":22.21,"t":"2024-11-25T05:00:00Z","v":3124,"vw":22.060192},{"c":21.47,"h":21.7423,"l":21.4,"n":44,"o":21.7423,"t":"2024-11-26T05:00:00Z","v":6181,"vw":21.593425},{"c":21.82,"h":21.82,"l":21.5701,"n":27,"o":21.5701,"t":"2024-11-27T05:00:00Z","v":794,"vw":21.748869},{"c":21.85,"h":21.92,"l":21.85,"n":24,"o":21.8679,"t":"2024-11-29T05:00:00Z","v":2965,"vw":21.888649},{"c":21.73,"h":22,"l":21.54,"n":42,"o":22,"t":"2024-12-02T05:00:00Z","v":3283,"vw":21.631263},{"c":21.63,"h":22.5326,"l":21.59,"n":40,"o":22.5326,"t":"2024-12-03T05:00:00Z","v":2555,"vw":21.766511},{"c":21.74,"h":21.74,"l":21.5651,"n":40,"o":21.71,"t":"2024-12-04T05:00:00Z","v":5468,"vw":21.606286},{"c":21.68,"h":21.7502,"l":21.58,"n":28,"o":21.75,"t":"2024-12-05T05:00:00Z","v":2333,"vw":21.654267},{"c":21.63,"h":21.65,"l":21.5,"n":49,"o":21.61,"t":"2024-12-06T05:00:00Z","v":5765,"vw":21.528017},{"c":21.94,"h":22.26,"l":21.78,"n":53,"o":21.78,"t":"2024-12-09T05:00:00Z","v":4392,"vw":22.06813},{"c":21.89,"h":21.995,"l":21.855,"n":32,"o":21.95,"t":"2024-12-10T05:00:00Z","v":2037,"vw":21.914174},{"c":22.09,"h":22.279,"l":22.05,"n":54,"o":22.05,"t":"2024-12-11T05:00:00Z","v":1791,"vw":22.174597},{"c":19.3802,"h":20.33,"l":19.3501,"n":209,"o":20.33,"t":"2024-12-12T05:00:00Z","v":23165,"vw":19.685873},{"c":18.95,"h":19.0601,"l":18.8,"n":133,"o":19.06,"t":"2024-12-13T05:00:00Z","v":8643,"vw":18.895949},{"c":18.68,"h":18.93,"l":18.68,"n":77,"o":18.81,"t":"2024-12-16T05:00:00Z","v":3469,"vw":18.791728},{"c":18.39,"h":18.57,"l":18.35,"n":91,"o":18.51,"t":"2024-12-17T05:00:00Z","v":8389,"vw":18.41287},{"c":17.835,"h":18.42,"l":17.781,"n":268,"o":18.39,"t":"2024-12-18T05:00:00Z","v":122038,"vw":18.247018},{"c":17.9,"h":18,"l":17.75,"n":79,"o":17.95,"t":"2024-12-19T05:00:00Z","v":6759,"vw":17.918515},{"c":18.07,"h":18.27,"l":17.94,"n":83,"o":17.94,"t":"2024-12-20T05:00:00Z","v":6887,"vw":18.155985},{"c":18.35,"h":18.35,"l":18.07,"n":94,"o":18.16,"t":"2024-12-23T05:00:00Z","v":7861,"vw":18.259228},{"c":18.28,"h":18.36,"l":18.22,"n":47,"o":18.26,"t":"2024-12-24T05:00:00Z","v":2880,"vw":18.258938},{"c":18.5,"h":18.53,"l":18.33,"n":66,"o":18.38,"t":"2024-12-26T05:00:00Z","v":4617,"vw":18.40227},{"c":18.3648,"h":18.455,"l":18.3,"n":107,"o":18.3762,"t":"2024-12-27T05:00:00Z","v":14221,"vw":18.38325},{"c":18.26,"h":18.31,"l":18.12,"n":124,"o":18.31,"t":"2024-12-30T05:00:00Z","v":22301,"vw":18.249371},{"c":18.45,"h":18.45,"l":18.11,"n":101,"o":18.11,"t":"2024-12-31T05:00:00Z","v":9102,"vw":18.403301},{"c":18.77,"h":18.93,"l":18.66,"n":87,"o":18.67,"t":"2025-01-02T05:00:00Z","v":7033,"vw":18.782928},{"c":18.8379,"h":18.8379,"l":18.75,"n":59,"o":18.75,"t":"2025-01-03T05:00:00Z","v":3356,"vw":18.771138},{"c":18.94,"h":19.165,"l":18.92,"n":64,"o":18.92,"t":"2025-01-06T05:00:00Z","v":3391,"vw":19.089207},{"c":18.57,"h":18.94,"l":18.56,"n":81,"o":18.94,"t":"2025-01-07T05:00:00Z","v":5333,"vw":18.677346},{"c":18.65,"h":18.67,"l":18.45,"n":94,"o":18.45,"t":"2025-01-08T05:00:00Z","v":34349,"vw":18.593194},{"c":18.78,"h":19.32,"l":18.72,"n":246,"o":19.32,"t":"2025-01-10T05:00:00Z","v":33728,"vw":18.801955},{"c":18.64,"h":18.64,"l":18.37,"n":35,"o":18.37,"t":"2025-01-13T05:00:00Z","v":1710,"vw":18.541825},{"c":18.625,"h":18.75,"l":18.53,"n":38,"o":18.72,"t":"2025-01-14T05:00:00Z","v":2534,"vw":18.64515},{"c":19.05,"h":19.05,"l":18.76,"n":51,"o":18.8715,"t":"2025-01-15T05:00:00Z","v":8467,"vw":18.822711},{"c":18.9,"h":19.03,"l":18.8901,"n":48,"o":19,"t":"2025-01-16T05:00:00Z","v":5458,"vw":18.942022},{"c":19.07,"h":19.3399,"l":18.98,"n":56,"o":19.03,"t":"2025-01-17T05:00:00Z","v":4456,"vw":19.130087},{"c":19.29,"h":19.29,"l":19.15,"n":133,"o":19.24,"t":"2025-01-21T05:00:00Z","v":12009,"vw":19.19873},{"c":19.01,"h":19.212,"l":19.01,"n":57,"o":19.1545,"t":"2025-01-22T05:00:00Z","v":31202,"vw":19.091629},{"c":19.09,"h":19.09,"l":18.88,"n":53,"o":19.02,"t":"2025-01-23T05:00:00Z","v":3658,"vw":18.985676},{"c":19.17,"h":19.2988,"l":19.095,"n":54,"o":19.27,"t":"2025-01-24T05:00:00Z","v":5095,"vw":19.224697},{"c":18.69,"h":18.93,"l":18.62,"n":78,"o":18.93,"t":"2025-01-27T05:00:00Z","v":33812,"vw":18.716981},{"c":18.29,"h":18.4791,"l":18.29,"n":61,"o":18.43,"t":"2025-01-28T05:00:00Z","v":3487,"vw":18.411651},{"c":18.46,"h":18.5599,"l":18.32,"n":27,"o":18.32,"t":"2025-01-29T05:00:00Z","v":1085,"vw":18.50305},{"c":18.52,"h":18.67,"l":18.52,"n":38,"o":18.625,"t":"2025-01-30T05:00:00Z","v":6407,"vw":18.654758},{"c":18.3445,"h":18.6558,"l":18.3445,"n":59,"o":18.49,"t":"2025-01-31T05:00:00Z","v":5544,"vw":18.516009},{"c":18.23,"h":18.26,"l":17.83,"n":65,"o":17.93,"t":"2025-02-03T05:00:00Z","v":4106,"vw":18.051016},{"c":18.9508,"h":18.9699,"l":18.605,"n":59,"o":18.605,"t":"2025-02-04T05:00:00Z","v":6213,"vw":18.846126},{"c":19.17,"h":19.17,"l":19.0168,"n":71,"o":19.08,"t":"2025-02-05T05:00:00Z","v":5790,"vw":19.079989},{"c":19.33,"h":19.33,"l":19.1701,"n":41,"o":19.3,"t":"2025-02-06T05:00:00Z","v":6255,"vw":19.211578},{"c":19.61,"h":19.69,"l":19.53,"n":111,"o":19.64,"t":"2025-02-07T05:00:00Z","v":11454,"vw":19.61591},{"c":19.99,"h":19.99,"l":19.832,"n":117,"o":19.892,"t":"2025-02-10T05:00:00Z","v":8409,"vw":19.91582},{"c":19.57,"h":19.7,"l":19.507,"n":89,"o":19.7,"t":"2025-02-11T05:00:00Z","v":11215,"vw":19.634926},{"c":19.64,"h":19.7899,"l":19.47,"n":36,"o":19.47,"t":"2025-02-12T05:00:00Z","v":2433,"vw":19.640838},{"c":20.19,"h":20.19,"l":19.825,"n":54,"o":19.86,"t":"2025-02-13T05:00:00Z","v":3780,"vw":19.94941},{"c":20.25,"h":20.3,"l":20.1931,"n":49,"o":20.3,"t":"2025-02-14T05:00:00Z","v":1918,"vw":20.250702},{"c":20.09,"h":20.2999,"l":20.09,"n":62,"o":20.26,"t":"2025-02-18T05:00:00Z","v":3769,"vw":20.259587},{"c":19.67,"h":19.9315,"l":19.57,"n":119,"o":19.9,"t":"2025-02-19T05:00:00Z","v":47645,"vw":19.816554},{"c":20.17,"h":20.21,"l":19.96,"n":101,"o":20.04,"t":"2025-02-20T05:00:00Z","v":16685,"vw":20.16454},{"c":19.65,"h":20.15,"l":19.45,"n":122,"o":20.15,"t":"2025-02-21T05:00:00Z","v":19272,"vw":19.64153},{"c":19.35,"h":19.58,"l":19.323,"n":40,"o":19.58,"t":"2025-02-24T05:00:00Z","v":3050,"vw":19.376092},{"c":18.9267,"h":19.27,"l":18.855,"n":51,"o":19.265,"t":"2025-02-25T05:00:00Z","v":4519,"vw":19.080049},{"c":19.3417,"h":19.4019,"l":19,"n":44,"o":19,"t":"2025-02-26T05:00:00Z","v":1519,"vw":19.194172},{"c":18.9703,"h":19.35,"l":18.9703,"n":56,"o":19.35,"t":"2025-02-27T05:00:00Z","v":2170,"vw":19.073151},{"c":18.74,"h":19.19,"l":18.55,"n":47,"o":19.19,"t":"2025-02-28T05:00:00Z","v":2786,"vw":18.653332},{"c":18.33,"h":19,"l":18.3,"n":91,"o":18.86,"t":"2025-03-03T05:00:00Z","v":8458,"vw":18.709609},{"c":18.42,"h":18.54,"l":18.1,"n":46,"o":18.253,"t":"2025-03-04T05:00:00Z","v":4108,"vw":18.228405},{"c":19.71,"h":19.71,"l":18.96,"n":120,"o":19.21,"t":"2025-03-05T05:00:00Z","v":19946,"vw":19.271086},{"c":19.5019,"h":19.78,"l":19.5019,"n":46,"o":19.7096,"t":"2025-03-06T05:00:00Z","v":2086,"vw":19.702021},{"c":19.34,"h":19.51,"l":19.1,"n":66,"o":19.25,"t":"2025-03-07T05:00:00Z","v":4898,"vw":19.351596},{"c":18.7,"h":18.93,"l":18.5885,"n":69,"o":18.93,"t":"2025-03-10T04:00:00Z","v":5179,"vw":18.715333},{"c":19,"h":19,"l":18.71,"n":46,"o":18.74,"t":"2025-03-11T04:00:00Z","v":4012,"vw":18.805337},{"c":19.51,"h":19.52,"l":19.2,"n":61,"o":19.2,"t":"2025-03-12T04:00:00Z","v":7166,"vw":19.424458},{"c":19.38,"h":19.54,"l":19.3,"n":39,"o":19.45,"t":"2025-03-13T04:00:00Z","v":2206,"vw":19.449398},{"c":19.83,"h":19.85,"l":19.6,"n":103,"o":19.67,"t":"2025-03-14T04:00:00Z","v":13991,"vw":19.772999},{"c":20.36,"h":20.42,"l":19.85,"n":164,"o":19.85,"t":"2025-03-17T04:00:00Z","v":18628,"vw":20.253315},{"c":20.47,"h":20.72,"l":20.345,"n":164,"o":20.72,"t":"2025-03-18T04:00:00Z","v":16142,"vw":20.428616},{"c":20.72,"h":20.72,"l":20.4391,"n":76,"o":20.5,"t":"2025-03-19T04:00:00Z","v":2685,"vw":20.622288},{"c":20.6798,"h":20.7201,"l":20.4519,"n":55,"o":20.54,"t":"2025-03-20T04:00:00Z","v":1527,"vw":20.561303},{"c":20.853,"h":20.853,"l":20.4601,"n":72,"o":20.52,"t":"2025-03-21T04:00:00Z","v":4492,"vw":20.563693},{"c":21.53,"h":21.82,"l":21.425,"n":201,"o":21.44,"t":"2025-03-24T04:00:00Z","v":19288,"vw":21.558794},{"c":21.94,"h":22.0406,"l":21.75,"n":158,"o":21.85,"t":"2025-03-25T04:00:00Z","v":15420,"vw":21.94693},{"c":21.6,"h":22.2,"l":21.47,"n":162,"o":22,"t":"2025-03-26T04:00:00Z","v":17000,"vw":21.748703},{"c":21.18,"h":21.3695,"l":21.04,"n":1284,"o":21.24,"t":"2025-03-27T04:00:00Z","v":243416,"vw":21.144059},{"c":20.52,"h":21.22,"l":20.41,"n":126,"o":21.22,"t":"2025-03-28T04:00:00Z","v":14086,"vw":20.783265},{"c":20.24,"h":20.32,"l":19.63,"n":139,"o":20.17,"t":"2025-03-31T04:00:00Z","v":13687,"vw":20.037039},{"c":20.1629,"h":20.31,"l":19.9616,"n":66,"o":20.18,"t":"2025-04-01T04:00:00Z","v":6266,"vw":20.090569},{"c":19.8007,"h":19.92,"l":19.7001,"n":58,"o":19.78,"t":"2025-04-02T04:00:00Z","v":3913,"vw":19.824822},{"c":19.2858,"h":19.65,"l":19.14,"n":112,"o":19.26,"t":"2025-04-03T04:00:00Z","v":18009,"vw":19.3939},{"c":17.2875,"h":18.71,"l":16.5511,"n":554,"o":18.71,"t":"2025-04-04T04:00:00Z","v":63744,"vw":17.30512},{"c":17.0797,"h":17.72,"l":16.55,"n":117,"o":16.55,"t":"2025-04-07T04:00:00Z","v":14903,"vw":17.060539},{"c":16.4105,"h":17.9,"l":16.2211,"n":122,"o":17.76,"t":"2025-04-08T04:00:00Z","v":8914,"vw":17.331456},{"c":18.0151,"h":18.03,"l":16.39,"n":165,"o":16.75,"t":"2025-04-09T04:00:00Z","v":17946,"vw":17.322702},{"c":17.64,"h":18.09,"l":17.3603,"n":57,"o":18.09,"t":"2025-04-10T04:00:00Z","v":2466,"vw":17.64959},{"c":18.5303,"h":18.6333,"l":17.73,"n":101,"o":17.73,"t":"2025-04-11T04:00:00Z","v":11374,"vw":18.234062},{"c":19.01,"h":19.36,"l":18.81,"n":89,"o":19.36,"t":"2025-04-14T04:00:00Z","v":5246,"vw":18.991446},{"c":19.155,"h":19.34,"l":19.01,"n":69,"o":19.05,"t":"2025-04-15T04:00:00Z","v":5303,"vw":19.175807},{"c":19.32,"h":19.7099,"l":19.2,"n":100,"o":19.2,"t":"2025-04-16T04:00:00Z","v":14962,"vw":19.509261},{"c":19.64,"h":19.68,"l":19.2926,"n":55,"o":19.42,"t":"2025-04-17T04:00:00Z","v":7768,"vw":19.519817},{"c":19.2,"h":19.96,"l":19.05,"n":89,"o":19.96,"t":"2025-04-21T04:00:00Z","v":7829,"vw":19.382215},{"c":19.43,"h":19.58,"l":19.2,"n":69,"o":19.21,"t":"2025-04-22T04:00:00Z","v":9218,"vw":19.392622},{"c":20.06,"h":20.1296,"l":19.91,"n":78,"o":20.01,"t":"2025-04-23T04:00:00Z","v":6207,"vw":20.047627},{"c":21.015,"h":21.05,"l":20.5,"n":191,"o":20.5,"t":"2025-04-24T04:00:00Z","v":19685,"vw":20.954493},{"c":21.02,"h":21.02,"l":20.66,"n":111,"o":21,"t":"2025-04-25T04:00:00Z","v":11729,"vw":20.829154},{"c":21.01,"h":21.01,"l":20.6224,"n":58,"o":21,"t":"2025-04-28T04:00:00Z","v":6194,"vw":20.889472},{"c":21,"h":21.17,"l":20.97,"n":95,"o":21.17,"t":"2025-04-29T04:00:00Z","v":12468,"vw":21.107603},{"c":20.51,"h":20.89,"l":20.29,"n":157,"o":20.89,"t":"2025-04-30T04:00:00Z","v":23142,"vw":20.407466},{"c":20.08,"h":20.73,"l":20.08,"n":55,"o":20.28,"t":"2025-05-01T04:00:00Z","v":5180,"vw":20.533042},{"c":20.49,"h":21.08,"l":20.19,"n":170,"o":21.08,"t":"2025-05-02T04:00:00Z","v":15944,"vw":20.495583},{"c":20.27,"h":20.56,"l":20.27,"n":77,"o":20.51,"t":"2025-05-05T04:00:00Z","v":13534,"vw":20.424511},{"c":20.72,"h":20.92,"l":20.4,"n":61,"o":20.92,"t":"2025-05-06T04:00:00Z","v":5134,"vw":20.61753},{"c":20.62,"h":21.19,"l":20.4,"n":63,"o":21.19,"t":"2025-05-07T04:00:00Z","v":4524,"vw":20.633791},{"c":20.4,"h":20.52,"l":20.36,"n":41,"o":20.36,"t":"2025-05-08T04:00:00Z","v":4367,"vw":20.439033},{"c":20.69,"h":20.73,"l":20.47,"n":63,"o":20.73,"t":"2025-05-09T04:00:00Z","v":17926,"vw":20.589508},{"c":20.53,"h":20.73,"l":20.33,"n":69,"o":20.57,"t":"2025-05-12T04:00:00Z","v":13540,"vw":20.517136},{"c":20.6209,"h":20.73,"l":20.45,"n":57,"o":20.57,"t":"2025-05-13T04:00:00Z","v":4399,"vw":20.607775},{"c":20.27,"h":20.51,"l":20.14,"n":85,"o":20.51,"t":"2025-05-14T04:00:00Z","v":4595,"vw":20.314818},{"c":20.17,"h":20.19,"l":19.7,"n":63,"o":20.19,"t":"2025-05-15T04:00:00Z","v":6386,"vw":20.080229},{"c":19.93,"h":20.01,"l":19.7083,"n":53,"o":19.97,"t":"2025-05-16T04:00:00Z","v":5794,"vw":19.898668},{"c":20.16,"h":20.16,"l":19.87,"n":45,"o":19.87,"t":"2025-05-19T04:00:00Z","v":3017,"vw":19.971031},{"c":20.53,"h":20.53,"l":19.95,"n":68,"o":20.17,"t":"2025-05-20T04:00:00Z","v":12914,"vw":20.287491},{"c":20.8034,"h":21.09,"l":20.77,"n":88,"o":20.83,"t":"2025-05-21T04:00:00Z","v":8176,"vw":20.922833},{"c":21.0838,"h":21.27,"l":20.89,"n":71,"o":20.89,"t":"2025-05-22T04:00:00Z","v":7489,"vw":21.069466},{"c":21.8306,"h":21.86,"l":21.249,"n":150,"o":21.249,"t":"2025-05-23T04:00:00Z","v":12798,"vw":21.550632},{"c":22.12,"h":22.2282,"l":21.9012,"n":155,"o":22.13,"t":"2025-05-27T04:00:00Z","v":15592,"vw":22.066337},{"c":22.0441,"h":22.31,"l":21.89,"n":71,"o":22.31,"t":"2025-05-28T04:00:00Z","v":3663,"vw":22.090063},{"c":22.27,"h":22.32,"l":21.8,"n":104,"o":21.81,"t":"2025-05-29T04:00:00Z","v":7745,"vw":22.134098},{"c":22.2,"h":22.24,"l":22.12,"n":54,"o":22.2,"t":"2025-05-30T04:00:00Z","v":1969,"vw":22.200149},{"c":22.5727,"h":22.75,"l":22.5,"n":96,"o":22.66,"t":"2025-06-02T04:00:00Z","v":6309,"vw":22.646361},{"c":22.875,"h":23,"l":22.6445,"n":115,"o":22.93,"t":"2025-06-03T04:00:00Z","v":15462,"vw":22.844212},{"c":23.17,"h":23.24,"l":22.98,"n":80,"o":23.17,"t":"2025-06-04T04:00:00Z","v":7397,"vw":23.144917},{"c":23.54,"h":25.5,"l":22.96,"n":262,"o":25.5,"t":"2025-06-05T04:00:00Z","v":29566,"vw":23.885497},{"c":23.75,"h":24.06,"l":23.57,"n":74,"o":24.06,"t":"2025-06-06T04:00:00Z","v":7253,"vw":23.66047},{"c":23.99,"h":24.2,"l":23.725,"n":98,"o":24.2,"t":"2025-06-09T04:00:00Z","v":7441,"vw":23.905856},{"c":23.675,"h":24.44,"l":23.6112,"n":86,"o":24.44,"t":"2025-06-10T04:00:00Z","v":5940,"vw":23.823994},{"c":23.54,"h":23.69,"l":23.54,"n":64,"o":23.67,"t":"2025-06-11T04:00:00Z","v":2828,"vw":23.659434},{"c":23.6701,"h":23.84,"l":23.6,"n":88,"o":23.775,"t":"2025-06-12T04:00:00Z","v":7162,"vw":23.747317},{"c":23.97,"h":23.97,"l":23.375,"n":98,"o":23.77,"t":"2025-06-13T04:00:00Z","v":4629,"vw":23.606901},{"c":23.81,"h":24.27,"l":23.7315,"n":116,"o":24.27,"t":"2025-06-16T04:00:00Z","v":15615,"vw":23.931594},{"c":23.45,"h":24.0499,"l":23.42,"n":73,"o":23.98,"t":"2025-06-17T04:00:00Z","v":5899,"vw":23.650888},{"c":23.74,"h":24.06,"l":23.6,"n":68,"o":23.6,"t":"2025-06-18T04:00:00Z","v":5827,"vw":23.849643},{"c":24.49,"h":24.49,"l":23.17,"n":92,"o":23.74,"t":"2025-06-20T04:00:00Z","v":4796,"vw":23.370063},{"c":23.3,"h":23.49,"l":23.0185,"n":197,"o":23.47,"t":"2025-06-23T04:00:00Z","v":17917,"vw":23.333708},{"c":23.47,"h":23.53,"l":23.22,"n":95,"o":23.3,"t":"2025-06-24T04:00:00Z","v":11631,"vw":23.439939},{"c":23.61,"h":23.68,"l":23.34,"n":85,"o":23.44,"t":"2025-06-25T04:00:00Z","v":6232,"vw":23.467627},{"c":24.5,"h":24.6199,"l":23.9,"n":363,"o":24.51,"t":"2025-06-26T04:00:00Z","v":42662,"vw":24.372087},{"c":24.41,"h":24.84,"l":24.23,"n":153,"o":24.84,"t":"2025-06-27T04:00:00Z","v":26698,"vw":24.464829},{"c":24.52,"h":24.522,"l":24.16,"n":73,"o":24.16,"t":"2025-06-30T04:00:00Z","v":3276,"vw":24.411215},{"c":24.675,"h":24.75,"l":24.45,"n":251,"o":24.75,"t":"2025-07-01T04:00:00Z","v":25358,"vw":24.608038},{"c":25,"h":25.07,"l":24.65,"n":329,"o":24.95,"t":"2025-07-02T04:00:00Z","v":29710,"vw":24.946204},{"c":25.36,"h":25.39,"l":25.1506,"n":108,"o":25.39,"t":"2025-07-03T04:00:00Z","v":8670,"vw":25.260364},{"c":25.34,"h":25.37,"l":25.033,"n":221,"o":25.35,"t":"2025-07-07T04:00:00Z","v":18345,"vw":25.187181},{"c":26.04,"h":26.07,"l":25.203,"n":371,"o":25.6,"t":"2025-07-08T04:00:00Z","v":61310,"vw":25.791103},{"c":25.87,"h":27.04,"l":25.2717,"n":281,"o":27.04,"t":"2025-07-09T04:00:00Z","v":30333,"vw":25.798013},{"c":26.52,"h":26.6069,"l":25.7424,"n":186,"o":26.13,"t":"2025-07-10T04:00:00Z","v":15902,"vw":26.148796},{"c":26.25,"h":26.82,"l":25.75,"n":174,"o":26.82,"t":"2025-07-11T04:00:00Z","v":14917,"vw":26.14732},{"c":26.29,"h":26.99,"l":26.0001,"n":279,"o":26.99,"t":"2025-07-14T04:00:00Z","v":34338,"vw":26.26832},{"c":26.21,"h":26.29,"l":25.611,"n":199,"o":26.29,"t":"2025-07-15T04:00:00Z","v":16794,"vw":25.890579},{"c":25.84,"h":26.96,"l":25.56,"n":182,"o":26.96,"t":"2025-07-16T04:00:00Z","v":17976,"vw":25.83706},{"c":25.9889,"h":25.9889,"l":25.51,"n":132,"o":25.68,"t":"2025-07-17T04:00:00Z","v":13351,"vw":25.699403},{"c":25.8913,"h":26.1077,"l":25.6342,"n":120,"o":25.9587,"t":"2025-07-18T04:00:00Z","v":12361,"vw":25.94411},{"c":26.1693,"h":26.36,"l":26.03,"n":121,"o":26.03,"t":"2025-07-21T04:00:00Z","v":14818,"vw":26.248426},{"c":26.8168,"h":26.887,"l":26.13,"n":118,"o":26.25,"t":"2025-07-22T04:00:00Z","v":9219,"vw":26.434109},{"c":26.8449,"h":27,"l":26.66,"n":236,"o":27,"t":"2025-07-23T04:00:00Z","v":15770,"vw":26.798742},{"c":26.595,"h":26.63,"l":26.501,"n":163,"o":26.61,"t":"2025-07-24T04:00:00Z","v":10471,"vw":26.585909},{"c":26.32,"h":26.6,"l":26.1615,"n":114,"o":26.6,"t":"2025-07-25T04:00:00Z","v":7640,"vw":26.367167},{"c":25.9128,"h":26.59,"l":25.73,"n":257,"o":26.59,"t":"2025-07-28T04:00:00Z","v":31992,"vw":25.89345},{"c":25.68,"h":26.0353,"l":25.54,"n":91,"o":25.75,"t":"2025-07-29T04:00:00Z","v":5236,"vw":25.828486},{"c":24.44,"h":25.51,"l":24.4206,"n":287,"o":25.51,"t":"2025-07-30T04:00:00Z","v":38649,"vw":25.071286},{"c":24.5,"h":24.65,"l":24.2518,"n":169,"o":24.41,"t":"2025-07-31T04:00:00Z","v":13055,"vw":24.437822},{"c":24.7762,"h":24.86,"l":24.5,"n":86,"o":24.5,"t":"2025-08-01T04:00:00Z","v":8754,"vw":24.727279},{"c":25.24,"h":25.26,"l":25.03,"n":87,"o":25.03,"t":"2025-08-04T04:00:00Z","v":5235,"vw":25.169903},{"c":25.105,"h":25.25,"l":24.92,"n":194,"o":25.05,"t":"2025-08-05T04:00:00Z","v":25866,"vw":25.070417},{"c":25.305,"h":25.36,"l":25.17,"n":77,"o":25.1719,"t":"2025-08-06T04:00:00Z","v":4676,"vw":25.246982},{"c":25.49,"h":25.6715,"l":25.3603,"n":84,"o":25.6715,"t":"2025-08-07T04:00:00Z","v":3531,"vw":25.459279},{"c":25.905,"h":26,"l":25.71,"n":94,"o":25.71,"t":"2025-08-08T04:00:00Z","v":4547,"vw":25.877625},{"c":25.6709,"h":25.83,"l":25.37,"n":148,"o":25.37,"t":"2025-08-11T04:00:00Z","v":9059,"vw":25.726895},{"c":26.27,"h":26.45,"l":25.5201,"n":133,"o":25.5201,"t":"2025-08-12T04:00:00Z","v":12029,"vw":26.137993},{"c":26.27,"h":26.59,"l":26.25,"n":90,"o":26.59,"t":"2025-08-13T04:00:00Z","v":3362,"vw":26.329768},{"c":25.8661,"h":26.04,"l":25.8201,"n":91,"o":26.04,"t":"2025-08-14T04:00:00Z","v":6245,"vw":25.90183},{"c":26.4931,"h":26.56,"l":26.3,"n":127,"o":26.3,"t":"2025-08-15T04:00:00Z","v":9219,"vw":26.431346},{"c":26.29,"h":26.55,"l":26.29,"n":82,"o":26.41,"t":"2025-08-18T04:00:00Z","v":4275,"vw":26.426572},{"c":26.1301,"h":26.7,"l":26.04,"n":174,"o":26.46,"t":"2025-08-19T04:00:00Z","v":21781,"vw":26.282323},{"c":26.0825,"h":26.22,"l":25.5701,"n":64,"o":25.62,"t":"2025-08-20T04:00:00Z","v":6508,"vw":25.97815},{"c":26.385,"h":27,"l":26.12,"n":126,"o":27,"t":"2025-08-21T04:00:00Z","v":6824,"vw":26.378396},{"c":26.8584,"h":26.9179,"l":26.64,"n":56,"o":26.64,"t":"2025-08-22T04:00:00Z","v":4280,"vw":26.840721},{"c":26.82,"h":27.1999,"l":26.3708,"n":107,"o":27.12,"t":"2025-08-25T04:00:00Z","v":7028,"vw":26.888863},{"c":27.1546,"h":27.27,"l":26.92,"n":80,"o":26.92,"t":"2025-08-26T04:00:00Z","v":2990,"vw":27.072012},{"c":26.99,"h":27.09,"l":26.87,"n":110,"o":27.0168,"t":"2025-08-27T04:00:00Z","v":8810,"vw":26.960383},{"c":27.24,"h":27.33,"l":27.05,"n":90,"o":27.05,"t":"2025-08-28T04:00:00Z","v":7450,"vw":27.193909},{"c":27.625,"h":27.6466,"l":27.06,"n":89,"o":27.38,"t":"2025-08-29T04:00:00Z","v":6623,"vw":27.226305},{"c":27.335,"h":27.8,"l":27.14,"n":140,"o":27.8,"t":"2025-09-02T04:00:00Z","v":8439,"vw":27.360354},{"c":27.7724,"h":27.98,"l":27.58,"n":157,"o":27.64,"t":"2025-09-03T04:00:00Z","v":14046,"vw":27.720301},{"c":27.2419,"h":27.64,"l":27.0001,"n":505,"o":27.63,"t":"2025-09-04T04:00:00Z","v":47663,"vw":27.348852},{"c":27.88,"h":27.91,"l":27.56,"n":137,"o":27.77,"t":"2025-09-05T04:00:00Z","v":8349,"vw":27.738818},{"c":27.921,"h":28.41,"l":27.703,"n":176,"o":28.41,"t":"2025-09-08T04:00:00Z","v":14606,"vw":28.051228},{"c":27.865,"h":28.24,"l":27.78,"n":170,"o":28.22,"t":"2025-09-09T04:00:00Z","v":8719,"vw":28.05101},{"c":27.985,"h":28.04,"l":27.5999,"n":168,"o":28.04,"t":"2025-09-10T04:00:00Z","v":16110,"vw":27.777118},{"c":28.3867,"h":28.983,"l":27.853,"n":126,"o":28.31,"t":"2025-09-11T04:00:00Z","v":17393,"vw":28.203947},{"c":28.344,"h":29.78,"l":28.11,"n":292,"o":29.78,"t":"2025-09-12T04:00:00Z","v":26903,"vw":28.296808},{"c":28.7381,"h":28.82,"l":28,"n":214,"o":28.33,"t":"2025-09-15T04:00:00Z","v":18941,"vw":28.536674},{"c":28.5926,"h":28.8684,"l":28.36,"n":315,"o":28.8684,"t":"2025-09-16T04:00:00Z","v":31481,"vw":28.561575},{"c":28.37,"h":28.77,"l":28.2275,"n":111,"o":28.77,"t":"2025-09-17T04:00:00Z","v":6638,"vw":28.372754},{"c":28.385,"h":29.9999,"l":28.11,"n":108,"o":29.9999,"t":"2025-09-18T04:00:00Z","v":5667,"vw":28.688723},{"c":28.69,"h":28.78,"l":28.47,"n":107,"o":28.4866,"t":"2025-09-19T04:00:00Z","v":4997,"vw":28.675856},{"c":29.3759,"h":29.5,"l":28.94,"n":291,"o":29.18,"t":"2025-09-22T04:00:00Z","v":32247,"vw":29.321653},{"c":29.2194,"h":30,"l":29.106,"n":191,"o":30,"t":"2025-09-23T04:00:00Z","v":13696,"vw":29.495857},{"c":30.2433,"h":30.64,"l":29.8,"n":728,"o":29.84,"t":"2025-09-24T04:00:00Z","v":70727,"vw":30.228415},{"c":30.5667,"h":30.61,"l":30.0221,"n":286,"o":30.46,"t":"2025-09-25T04:00:00Z","v":21673,"vw":30.375291},{"c":31.319,"h":31.35,"l":30.5655,"n":260,"o":30.85,"t":"2025-09-26T04:00:00Z","v":18530,"vw":30.961954},{"c":32.255,"h":32.4,"l":31.6613,"n":534,"o":31.99,"t":"2025-09-29T04:00:00Z","v":64146,"vw":32.144047},{"c":31.83,"h":32.18,"l":31.5,"n":401,"o":32.18,"t":"2025-09-30T04:00:00Z","v":25182,"vw":31.751688},{"c":32.47,"h":32.65,"l":32.03,"n":265,"o":32.28,"t":"2025-10-01T04:00:00Z","v":21697,"vw":32.394604},{"c":32.2298,"h":33.18,"l":31.6401,"n":376,"o":33.18,"t":"2025-10-02T04:00:00Z","v":30468,"vw":32.124843},{"c":32.44,"h":32.99,"l":32.21,"n":393,"o":32.99,"t":"2025-10-03T04:00:00Z","v":32636,"vw":32.525046},{"c":32.81,"h":33.1099,"l":32.57,"n":385,"o":32.71,"t":"2025-10-06T04:00:00Z","v":40577,"vw":32.856819},{"c":35.01,"h":35.267,"l":34.5642,"n":770,"o":34.59,"t":"2025-10-07T04:00:00Z","v":70525,"vw":34.908205},{"c":35.97,"h":36.1272,"l":35.35,"n":670,"o":35.53,"t":"2025-10-08T04:00:00Z","v":51561,"vw":35.761467},{"c":35.85,"h":37.41,"l":35.68,"n":938,"o":36.65,"t":"2025-10-09T04:00:00Z","v":132969,"vw":36.160802},{"c":34.67,"h":36.1221,"l":34.51,"n":604,"o":36.02,"t":"2025-10-10T04:00:00Z","v":52315,"vw":35.435072},{"c":36.65,"h":36.65,"l":35.2001,"n":416,"o":36.1,"t":"2025-10-13T04:00:00Z","v":34317,"vw":36.261105},{"c":38.61,"h":38.7888,"l":36.01,"n":617,"o":36.06,"t":"2025-10-14T04:00:00Z","v":54062,"vw":37.364735},{"c":37.98,"h":38.88,"l":36.7101,"n":711,"o":38.88,"t":"2025-10-15T04:00:00Z","v":57349,"vw":37.728149},{"c":36.9,"h":38.23,"l":36.65,"n":527,"o":38.23,"t":"2025-10-16T04:00:00Z","v":42620,"vw":37.41324},{"c":35.38,"h":36.6,"l":34.72,"n":618,"o":36.6,"t":"2025-10-17T04:00:00Z","v":46582,"vw":35.37369},{"c":36.29,"h":36.5,"l":35.26,"n":282,"o":35.26,"t":"2025-10-20T04:00:00Z","v":32779,"vw":36.159769},{"c":34.3,"h":35.5,"l":33.85,"n":543,"o":35.45,"t":"2025-10-21T04:00:00Z","v":32550,"vw":34.359799},{"c":33.7323,"h":34.16,"l":33.0601,"n":359,"o":34,"t":"2025-10-22T04:00:00Z","v":28711,"vw":33.580442},{"c":34.935,"h":35.21,"l":34.39,"n":315,"o":34.39,"t":"2025-10-23T04:00:00Z","v":26340,"vw":34.867399},{"c":35.485,"h":35.59,"l":34.7001,"n":219,"o":35.38,"t":"2025-10-24T04:00:00Z","v":18970,"vw":35.301006},{"c":35,"h":35.65,"l":34.5001,"n":278,"o":35.65,"t":"2025-10-27T04:00:00Z","v":24193,"vw":35.097549},{"c":35.28,"h":35.98,"l":34.1822,"n":265,"o":35.98,"t":"2025-10-28T04:00:00Z","v":17277,"vw":35.056657},{"c":35.8,"h":36.44,"l":35.31,"n":472,"o":35.68,"t":"2025-10-29T04:00:00Z","v":55615,"vw":36.014993},{"c":35.51,"h":36.05,"l":34.87,"n":713,"o":36.05,"t":"2025-10-30T04:00:00Z","v":78157,"vw":35.499662},{"c":36.38,"h":36.38,"l":35.4,"n":353,"o":35.41,"t":"2025-10-31T04:00:00Z","v":36311,"vw":35.740847},{"c":35.19,"h":36.3,"l":34.56,"n":616,"o":36.3,"t":"2025-11-03T05:00:00Z","v":50716,"vw":35.13294},{"c":33.73,"h":34.55,"l":33.4,"n":633,"o":34.55,"t":"2025-11-04T05:00:00Z","v":74661,"vw":33.983688},{"c":34.38,"h":34.38,"l":33.4501,"n":334,"o":34,"t":"2025-11-05T05:00:00Z","v":32416,"vw":33.894009},{"c":34.3,"h":34.54,"l":33.745,"n":318,"o":34.15,"t":"2025-11-06T05:00:00Z","v":39753,"vw":34.071804},{"c":34.16,"h":34.18,"l":33.39,"n":270,"o":33.65,"t":"2025-11-07T05:00:00Z","v":20348,"vw":33.599601},{"c":35.81,"h":36.09,"l":35.389,"n":447,"o":35.4,"t":"2025-11-10T05:00:00Z","v":39536,"vw":35.740234},{"c":35.76,"h":36.35,"l":35.225,"n":428,"o":36.35,"t":"2025-11-11T05:00:00Z","v":41652,"vw":35.51366},{"c":36.49,"h":36.5,"l":35.75,"n":608,"o":35.75,"t":"2025-11-12T05:00:00Z","v":55284,"vw":36.271053},{"c":35.36,"h":36.84,"l":35.014,"n":426,"o":36.84,"t":"2025-11-13T05:00:00Z","v":29732,"vw":35.860669},{"c":35.17,"h":35.45,"l":34,"n":329,"o":34.01,"t":"2025-11-14T05:00:00Z","v":27776,"vw":34.927488},{"c":34.53,"h":35.185,"l":34.27,"n":213,"o":34.98,"t":"2025-11-17T05:00:00Z","v":12867,"vw":34.83018},{"c":34.1134,"h":34.445,"l":33.945,"n":260,"o":34.03,"t":"2025-11-18T05:00:00Z","v":14992,"vw":34.090478},{"c":34.7883,"h":35.6154,"l":34.11,"n":330,"o":34.11,"t":"2025-11-19T05:00:00Z","v":27969,"vw":34.905603},{"c":33.7656,"h":35.6,"l":33.73,"n":596,"o":35.6,"t":"2025-11-20T05:00:00Z","v":73028,"vw":34.285009},{"c":34.2422,"h":34.48,"l":33.2122,"n":513,"o":34,"t":"2025-11-21T05:00:00Z","v":64558,"vw":33.882889},{"c":34.26,"h":34.43,"l":33.4,"n":296,"o":34.21,"t":"2025-11-24T05:00:00Z","v":42035,"vw":33.88194},{"c":35.1,"h":35.25,"l":34.82,"n":219,"o":34.9,"t":"2025-11-25T05:00:00Z","v":18208,"vw":34.97556},{"c":36.61,"h":36.65,"l":35.29,"n":352,"o":35.84,"t":"2025-11-26T05:00:00Z","v":23735,"vw":36.264018},{"c":38.61,"h":38.7694,"l":37.01,"n":419,"o":37.36,"t":"2025-11-28T05:00:00Z","v":63185,"vw":38.352704},{"c":38.33,"h":39.37,"l":37.76,"n":923,"o":39.37,"t":"2025-12-01T05:00:00Z","v":68558,"vw":38.38869},{"c":38.25,"h":38.32,"l":37.19,"n":360,"o":38.32,"t":"2025-12-02T05:00:00Z","v":25906,"vw":37.878217},{"c":39.34,"h":39.48,"l":38.5,"n":989,"o":38.76,"t":"2025-12-03T05:00:00Z","v":133526,"vw":39.100467},{"c":39.53,"h":39.85,"l":38.93,"n":453,"o":39.85,"t":"2025-12-04T05:00:00Z","v":43145,"vw":39.384},{"c":40.1,"h":40.955,"l":39.29,"n":564,"o":39.29,"t":"2025-12-05T05:00:00Z","v":49242,"vw":40.038358},{"c":39.81,"h":40.71,"l":39.25,"n":818,"o":40.71,"t":"2025-12-08T05:00:00Z","v":85364,"vw":39.781871},{"c":39.68,"h":39.9,"l":38.65,"n":566,"o":38.91,"t":"2025-12-09T05:00:00Z","v":47678,"vw":39.449816},{"c":39.99,"h":40.03,"l":39.15,"n":639,"o":39.76,"t":"2025-12-10T05:00:00Z","v":56758,"vw":39.599257},{"c":40.66,"h":41.155,"l":40,"n":1459,"o":40.95,"t":"2025-12-11T05:00:00Z","v":117640,"vw":40.81615},{"c":40.39,"h":41.26,"l":39.58,"n":995,"o":41.15,"t":"2025-12-12T05:00:00Z","v":97993,"vw":40.759078},{"c":40.35,"h":41.12,"l":40.09,"n":915,"o":40.79,"t":"2025-12-15T05:00:00Z","v":79824,"vw":40.440187},{"c":39.545,"h":40.5199,"l":39.41,"n":721,"o":39.92,"t":"2025-12-16T05:00:00Z","v":59827,"vw":40.031827},{"c":39.54,"h":40.3,"l":39.2871,"n":1053,"o":40.3,"t":"2025-12-17T05:00:00Z","v":116570,"vw":39.76094},{"c":35.74,"h":35.88,"l":35.23,"n":1474,"o":35.63,"t":"2025-12-18T05:00:00Z","v":122230,"vw":35.573942},{"c":36.755,"h":36.8899,"l":35.8,"n":1215,"o":35.8,"t":"2025-12-19T05:00:00Z","v":121263,"vw":36.660631},{"c":38.39,"h":39.875,"l":38.1,"n":2131,"o":38.71,"t":"2025-12-22T05:00:00Z","v":230613,"vw":38.869467},{"c":38.8,"h":39.04,"l":38.07,"n":1324,"o":39.03,"t":"2025-12-23T05:00:00Z","v":89403,"vw":38.72133},{"c":39.01,"h":39.14,"l":38.22,"n":774,"o":39.14,"t":"2025-12-24T05:00:00Z","v":51026,"vw":38.660568},{"c":39.92,"h":40.25,"l":39.25,"n":1831,"o":39.25,"t":"2025-12-26T05:00:00Z","v":166880,"vw":39.860899},{"c":39.14,"h":39.56,"l":38.1,"n":1785,"o":39.11,"t":"2025-12-29T05:00:00Z","v":141996,"vw":38.847578},{"c":39.66,"h":39.8899,"l":38.94,"n":1397,"o":39.55,"t":"2025-12-30T05:00:00Z","v":110355,"vw":39.607557},{"c":39.29,"h":39.72,"l":39.04,"n":1218,"o":39.72,"t":"2025-12-31T05:00:00Z","v":121191,"vw":39.307747},{"c":40.14,"h":40.4699,"l":39.5,"n":1191,"o":40.12,"t":"2026-01-02T05:00:00Z","v":84453,"vw":40.034216},{"c":41.49,"h":41.72,"l":40.99,"n":3284,"o":41.06,"t":"2026-01-05T05:00:00Z","v":317630,"vw":41.40355},{"c":42.89,"h":42.96,"l":41.99,"n":3384,"o":42.33,"t":"2026-01-06T05:00:00Z","v":264047,"vw":42.555598},{"c":42.08,"h":42.57,"l":41.49,"n":2140,"o":42.57,"t":"2026-01-07T05:00:00Z","v":169627,"vw":42.013895},{"c":41.87,"h":42.09,"l":40.71,"n":1946,"o":42.09,"t":"2026-01-08T05:00:00Z","v":147911,"vw":41.419663},{"c":42.38,"h":42.49,"l":41.617,"n":2211,"o":42.1,"t":"2026-01-09T05:00:00Z","v":194147,"vw":42.234849},{"c":43.93,"h":44.14,"l":43.5,"n":3801,"o":43.63,"t":"2026-01-12T05:00:00Z","v":317508,"vw":43.82899},{"c":44.42,"h":44.67,"l":44.05,"n":2978,"o":44.62,"t":"2026-01-13T05:00:00Z","v":235157,"vw":44.425086},{"c":45.59,"h":45.7799,"l":44.51,"n":3779,"o":45.13,"t":"2026-01-14T05:00:00Z","v":348505,"vw":45.1481},{"c":44.88,"h":45.15,"l":44.15,"n":3173,"o":45.11,"t":"2026-01-15T05:00:00Z","v":209852,"vw":44.869436},{"c":44.715,"h":44.94,"l":43.7513,"n":2944,"o":44.41,"t":"2026-01-16T05:00:00Z","v":248345,"vw":44.529593},{"c":45.7,"h":45.81,"l":44.8,"n":3847,"o":45.33,"t":"2026-01-20T05:00:00Z","v":363763,"vw":45.462525},{"c":46.02,"h":46.76,"l":45.52,"n":4136,"o":46.185,"t":"2026-01-21T05:00:00Z","v":349773,"vw":46.119062},{"c":46.35,"h":46.8109,"l":45.97,"n":2838,"o":46.24,"t":"2026-01-22T05:00:00Z","v":226286,"vw":46.441559},{"c":48.62,"h":48.73,"l":46.915,"n":6139,"o":47.34,"t":"2026-01-23T05:00:00Z","v":523278,"vw":47.949338},{"c":50.22,"h":53.945,"l":49.29,"n":13632,"o":53.9,"t":"2026-01-26T05:00:00Z","v":1161710,"vw":51.508994},{"c":50.82,"h":50.93,"l":48.27,"n":5982,"o":50.47,"t":"2026-01-27T05:00:00Z","v":513509,"vw":49.757597},{"c":51.16,"h":51.83,"l":50.2,"n":6145,"o":51.8,"t":"2026-01-28T05:00:00Z","v":523153,"vw":51.042158},{"c":51.4,"h":53.9,"l":49.47,"n":9152,"o":53.71,"t":"2026-01-29T05:00:00Z","v":885202,"vw":51.762779},{"c":46.07,"h":49.275,"l":45.2,"n":9306,"o":49.03,"t":"2026-01-30T05:00:00Z","v":702079,"vw":47.177426},{"c":46.07,"h":46.78,"l":45.45,"n":4358,"o":45.46,"t":"2026-02-02T05:00:00Z","v":331355,"vw":45.967087},{"c":48.9,"h":49.07,"l":47.37,"n":3724,"o":48.36,"t":"2026-02-03T05:00:00Z","v":461194,"vw":48.233858},{"c":46.95,"h":49.98,"l":45.76,"n":3820,"o":49.86,"t":"2026-02-04T05:00:00Z","v":321961,"vw":47.100181},{"c":43.83,"h":45.9255,"l":43.56,"n":4148,"o":45.18,"t":"2026-02-05T05:00:00Z","v":328616,"vw":44.328932},{"c":44.87,"h":44.97,"l":44.05,"n":2467,"o":44.05,"t":"2026-02-06T05:00:00Z","v":216683,"vw":44.676666},{"c":46.66,"h":46.8991,"l":45.38,"n":2227,"o":45.87,"t":"2026-02-09T05:00:00Z","v":185316,"vw":46.322097},{"c":45.895,"h":46.84,"l":45.71,"n":1855,"o":46.84,"t":"2026-02-10T05:00:00Z","v":132976,"vw":46.070114},{"c":46.24,"h":46.66,"l":45.31,"n":1756,"o":46.62,"t":"2026-02-11T05:00:00Z","v":188980,"vw":46.167443},{"c":44.24,"h":46.33,"l":43.71,"n":3175,"o":46.33,"t":"2026-02-12T05:00:00Z","v":230049,"vw":44.483598},{"c":44.54,"h":44.92,"l":43.5,"n":1567,"o":43.935,"t":"2026-02-13T05:00:00Z","v":127380,"vw":44.567416},{"c":42.8,"h":43.9799,"l":41.78,"n":2720,"o":43.91,"t":"2026-02-17T05:00:00Z","v":230566,"vw":42.830955},{"c":43.75,"h":44.18,"l":43.3301,"n":1482,"o":43.63,"t":"2026-02-18T05:00:00Z","v":117688,"vw":43.78045},{"c":43.59,"h":43.6035,"l":42.52,"n":1318,"o":43.3,"t":"2026-02-19T05:00:00Z","v":80622,"vw":43.171005},{"c":44.78,"h":44.79,"l":43.4,"n":1807,"o":43.42,"t":"2026-02-20T05:00:00Z","v":128161,"vw":44.100031},{"c":45.68,"h":45.78,"l":44.75,"n":2962,"o":44.91,"t":"2026-02-23T05:00:00Z","v":238049,"vw":45.264115},{"c":47.17,"h":47.45,"l":45.27,"n":3787,"o":45.78,"t":"2026-02-24T05:00:00Z","v":320556,"vw":46.76442},{"c":47.98,"h":48.61,"l":47.45,"n":2361,"o":48.23,"t":"2026-02-25T05:00:00Z","v":175124,"vw":48.14484},{"c":48.525,"h":48.62,"l":46.8442,"n":1958,"o":47.6,"t":"2026-02-26T05:00:00Z","v":151166,"vw":47.787394},{"c":49.165,"h":49.19,"l":48.01,"n":1847,"o":48.64,"t":"2026-02-27T05:00:00Z","v":155120,"vw":48.575636},{"c":49.49,"h":49.49,"l":48.03,"n":2339,"o":48.55,"t":"2026-03-02T05:00:00Z","v":203853,"vw":48.833313},{"c":46.22,"h":47.2,"l":44.37,"n":4226,"o":47.2,"t":"2026-03-03T05:00:00Z","v":323257,"vw":45.520732},{"c":46.74,"h":46.95,"l":46.0825,"n":1289,"o":46.93,"t":"2026-03-04T05:00:00Z","v":95285,"vw":46.575492},{"c":43.6,"h":45.88,"l":43.02,"n":2974,"o":45.88,"t":"2026-03-05T05:00:00Z","v":177444,"vw":43.967272},{"c":42.92,"h":43.6,"l":42.05,"n":1929,"o":42.53,"t":"2026-03-06T05:00:00Z","v":130284,"vw":42.760838},{"c":43,"h":43.06,"l":40.4001,"n":2634,"o":41.62,"t":"2026-03-09T04:00:00Z","v":228334,"vw":41.482736},{"c":43.59,"h":44.495,"l":43.2732,"n":1365,"o":43.58,"t":"2026-03-10T04:00:00Z","v":107054,"vw":43.785663},{"c":43.58,"h":43.72,"l":42.79,"n":1784,"o":43.3,"t":"2026-03-11T04:00:00Z","v":173247,"vw":43.186948},{"c":41.83,"h":43.21,"l":41.5,"n":2325,"o":43.21,"t":"2026-03-12T04:00:00Z","v":215389,"vw":42.15272},{"c":39.7,"h":42.14,"l":39.5623,"n":2039,"o":41.69,"t":"2026-03-13T04:00:00Z","v":170256,"vw":40.42258},{"c":40.26,"h":40.67,"l":39.38,"n":1909,"o":39.97,"t":"2026-03-16T04:00:00Z","v":142006,"vw":40.023557},{"c":40.1,"h":40.6901,"l":39.7,"n":1820,"o":40.21,"t":"2026-03-17T04:00:00Z","v":109641,"vw":40.199248},{"c":37.9,"h":39.28,"l":37.7801,"n":2253,"o":39.28,"t":"2026-03-18T04:00:00Z","v":167209,"vw":38.434608},{"c":36.14,"h":36.28,"l":34.09,"n":3615,"o":35.71,"t":"2026-03-19T04:00:00Z","v":469117,"vw":35.46188},{"c":34.81,"h":36.28,"l":33.88,"n":2466,"o":36,"t":"2026-03-20T04:00:00Z","v":236697,"vw":34.850395},{"c":36.29,"h":36.93,"l":34.9868,"n":2204,"o":35.23,"t":"2026-03-23T04:00:00Z","v":207875,"vw":36.213151},{"c":36.24,"h":36.37,"l":35.09,"n":1210,"o":35.67,"t":"2026-03-24T04:00:00Z","v":143440,"vw":35.835656},{"c":37.83,"h":37.9899,"l":37.19,"n":935,"o":37.19,"t":"2026-03-25T04:00:00Z","v":91944,"vw":37.647734},{"c":35.81,"h":37.16,"l":35.75,"n":818,"o":36.53,"t":"2026-03-26T04:00:00Z","v":94540,"vw":36.410408},{"c":36.25,"h":36.7,"l":35.42,"n":870,"o":35.81,"t":"2026-03-27T04:00:00Z","v":68678,"vw":36.11353},{"c":35.81,"h":36.88,"l":35.34,"n":1327,"o":36.75,"t":"2026-03-30T04:00:00Z","v":77830,"vw":35.991946},{"c":38.97,"h":38.98,"l":36.38,"n":1493,"o":36.38,"t":"2026-03-31T04:00:00Z","v":147732,"vw":37.903648},{"c":39.76,"h":40.57,"l":39.18,"n":1567,"o":39.18,"t":"2026-04-01T04:00:00Z","v":135230,"vw":39.989511},{"c":39.48,"h":39.5199,"l":37.5401,"n":1047,"o":38.54,"t":"2026-04-02T04:00:00Z","v":50438,"vw":39.053903},{"c":39.14,"h":39.8,"l":38.74,"n":1207,"o":39.02,"t":"2026-04-06T04:00:00Z","v":113967,"vw":39.073487},{"c":38.9,"h":38.9446,"l":38,"n":1522,"o":38.65,"t":"2026-04-07T04:00:00Z","v":73506,"vw":38.441431},{"c":41.52,"h":42.398,"l":40.82,"n":2049,"o":41.53,"t":"2026-04-08T04:00:00Z","v":292154,"vw":41.59067},{"c":41.64,"h":42.1499,"l":41.02,"n":1632,"o":41.02,"t":"2026-04-09T04:00:00Z","v":265051,"vw":41.5958},{"c":42.135,"h":42.89,"l":41.76,"n":1169,"o":41.94,"t":"2026-04-10T04:00:00Z","v":123124,"vw":42.395137},{"c":42.94,"h":42.9552,"l":41.2916,"n":1712,"o":41.69,"t":"2026-04-13T04:00:00Z","v":147641,"vw":42.441614},{"c":43.76,"h":43.99,"l":43.04,"n":1422,"o":43.04,"t":"2026-04-14T04:00:00Z","v":116949,"vw":43.70009},{"c":43.76,"h":43.99,"l":43.26,"n":1077,"o":43.55,"t":"2026-04-15T04:00:00Z","v":73220,"vw":43.680616},{"c":43.88,"h":44.12,"l":43.34,"n":812,"o":43.34,"t":"2026-04-16T04:00:00Z","v":64136,"vw":43.72582},{"c":44.34,"h":45.38,"l":44.05,"n":2159,"o":44.19,"t":"2026-04-17T04:00:00Z","v":89612,"vw":44.736414},{"c":44.44,"h":44.44,"l":43.65,"n":1530,"o":44.12,"t":"2026-04-20T04:00:00Z","v":110137,"vw":44.083267},{"c":41.775,"h":44.38,"l":41.46,"n":2050,"o":43.86,"t":"2026-04-21T04:00:00Z","v":157422,"vw":42.389724},{"c":43.79,"h":43.92,"l":42.33,"n":1376,"o":42.33,"t":"2026-04-22T04:00:00Z","v":95356,"vw":43.496227},{"c":42.32,"h":43.9,"l":41.7,"n":1358,"o":43.3,"t":"2026-04-23T04:00:00Z","v":60326,"vw":42.817309},{"c":42.47,"h":43,"l":41.98,"n":2272,"o":41.98,"t":"2026-04-24T04:00:00Z","v":70277,"vw":42.40475},{"c":42.83,"h":43.2399,"l":42.24,"n":1721,"o":42.25,"t":"2026-04-27T04:00:00Z","v":134500,"vw":42.663061},{"c":41.11,"h":42.31,"l":41.04,"n":1536,"o":42.08,"t":"2026-04-28T04:00:00Z","v":112270,"vw":41.393762},{"c":40.07,"h":41.0748,"l":39.98,"n":2015,"o":40.65,"t":"2026-04-29T04:00:00Z","v":113646,"vw":40.383214},{"c":41.29,"h":41.6,"l":40.5,"n":1215,"o":40.5,"t":"2026-04-30T04:00:00Z","v":75977,"vw":41.140354},{"c":41.025,"h":41.57,"l":40.77,"n":1051,"o":41.57,"t":"2026-05-01T04:00:00Z","v":61084,"vw":41.144156},{"c":39.83,"h":40.99,"l":39.62,"n":2812,"o":40.99,"t":"2026-05-04T04:00:00Z","v":131000,"vw":40.395613},{"c":39.51,"h":40.8,"l":39.45,"n":2496,"o":40.01,"t":"2026-05-05T04:00:00Z","v":100878,"vw":39.923933},{"c":42.33,"h":42.485,"l":41.22,"n":2141,"o":41.22,"t":"2026-05-06T04:00:00Z","v":81087,"vw":42.087126},{"c":42.28,"h":43.675,"l":41.93,"n":2087,"o":42.7,"t":"2026-05-07T04:00:00Z","v":92479,"vw":42.863446},{"c":43.6,"h":43.84,"l":42.6,"n":1756,"o":42.6,"t":"2026-05-08T04:00:00Z","v":87361,"vw":43.388655},{"c":44.94,"h":45.22,"l":44.01,"n":2911,"o":44.01,"t":"2026-05-11T04:00:00Z","v":157905,"vw":44.911524},{"c":46.61,"h":46.64,"l":43.98,"n":3223,"o":43.98,"t":"2026-05-12T04:00:00Z","v":238068,"vw":45.488655},{"c":46.87,"h":47.53,"l":45.9801,"n":2364,"o":46.84,"t":"2026-05-13T04:00:00Z","v":181557,"vw":47.029875},{"c":45.84,"h":46.63,"l":45.1,"n":1388,"o":46.47,"t":"2026-05-14T04:00:00Z","v":71920,"vw":45.869812},{"c":42.66,"h":44.0129,"l":42.34,"n":2681,"o":43.96,"t":"2026-05-15T04:00:00Z","v":137284,"vw":42.945021},{"c":42.07,"h":42.9,"l":41.6115,"n":1799,"o":42.84,"t":"2026-05-18T04:00:00Z","v":112901,"vw":42.191368},{"c":40.84,"h":41.32,"l":40.15,"n":1461,"o":41.25,"t":"2026-05-19T04:00:00Z","v":100190,"vw":40.633955},{"c":41.8,"h":42,"l":40.63,"n":1021,"o":41.29,"t":"2026-05-20T04:00:00Z","v":61756,"vw":41.618341},{"c":41.8,"h":42.27,"l":41,"n":1422,"o":41.5,"t":"2026-05-21T04:00:00Z","v":76129,"vw":41.473947},{"c":41.96,"h":42.15,"l":41.18,"n":929,"o":41.67,"t":"2026-05-22T04:00:00Z","v":47050,"vw":41.636288},{"c":44.35,"h":44.36,"l":43.18,"n":1516,"o":43.18,"t":"2026-05-26T04:00:00Z","v":174333,"vw":43.815809},{"c":43.58,"h":44.3,"l":43.18,"n":903,"o":44.08,"t":"2026-05-27T04:00:00Z","v":48640,"vw":43.69824},{"c":44.79,"h":44.8,"l":42.89,"n":1256,"o":43.19,"t":"2026-05-28T04:00:00Z","v":48579,"vw":44.268899},{"c":44.58,"h":45.53,"l":43.98,"n":834,"o":44.7,"t":"2026-05-29T04:00:00Z","v":46529,"vw":44.782743},{"c":45.85,"h":45.85,"l":44.04,"n":1637,"o":44.75,"t":"2026-06-01T04:00:00Z","v":82449,"vw":45.125029},{"c":47.4,"h":47.4,"l":46.01,"n":1401,"o":46.03,"t":"2026-06-02T04:00:00Z","v":112721,"vw":46.944537},{"c":45.27,"h":46.55,"l":44.88,"n":1214,"o":46.55,"t":"2026-06-03T04:00:00Z","v":66995,"vw":45.643144},{"c":45.37,"h":45.6807,"l":44.515,"n":694,"o":45.09,"t":"2026-06-04T04:00:00Z","v":42260,"vw":45.19655},{"c":40.37,"h":44.54,"l":40.06,"n":3278,"o":44.54,"t":"2026-06-05T04:00:00Z","v":147552,"vw":41.712693},{"c":40.42,"h":41.24,"l":40.22,"n":2546,"o":41,"t":"2026-06-08T04:00:00Z","v":122401,"vw":40.781345},{"c":39.81,"h":41.3499,"l":38.55,"n":1437,"o":41.01,"t":"2026-06-09T04:00:00Z","v":128532,"vw":39.547234},{"c":38.3323,"h":39.7346,"l":38.175,"n":2004,"o":38.88,"t":"2026-06-10T04:00:00Z","v":91087,"vw":38.693408},{"c":40.87,"h":41.24,"l":38.8201,"n":1541,"o":39.14,"t":"2026-06-11T04:00:00Z","v":89560,"vw":39.853413},{"c":42.53,"h":42.89,"l":41.235,"n":3088,"o":41.54,"t":"2026-06-12T04:00:00Z","v":200333,"vw":42.455533},{"c":44.61,"h":45.36,"l":44,"n":2184,"o":44.07,"t":"2026-06-15T04:00:00Z","v":82657,"vw":44.677011},{"c":45.21,"h":45.445,"l":44.59,"n":3603,"o":44.96,"t":"2026-06-16T04:00:00Z","v":52735,"vw":45.050654},{"c":43.79,"h":45.6699,"l":43.39,"n":3384,"o":45.18,"t":"2026-06-17T04:00:00Z","v":69539,"vw":44.766995},{"c":42.5,"h":44.05,"l":42.1,"n":1270,"o":44.05,"t":"2026-06-18T04:00:00Z","v":72215,"vw":42.842972},{"c":41.52,"h":42.54,"l":41.3101,"n":1564,"o":42,"t":"2026-06-22T04:00:00Z","v":54859,"vw":41.684051},{"c":39.41,"h":40.3245,"l":39.15,"n":5551,"o":40.27,"t":"2026-06-23T04:00:00Z","v":86571,"vw":39.793067},{"c":38.01,"h":39,"l":37.73,"n":2324,"o":39,"t":"2026-06-24T04:00:00Z","v":192336,"vw":38.079426},{"c":38.38,"h":39.0035,"l":37.8001,"n":2601,"o":38.75,"t":"2026-06-25T04:00:00Z","v":65629,"vw":38.459469},{"c":38.7966,"h":39.25,"l":38.38,"n":2212,"o":38.5,"t":"2026-06-26T04:00:00Z","v":44633,"vw":38.801852},{"c":38.68,"h":39,"l":37.98,"n":866,"o":39,"t":"2026-06-29T04:00:00Z","v":41319,"vw":38.508048},{"c":39.6,"h":39.76,"l":38.68,"n":1055,"o":38.68,"t":"2026-06-30T04:00:00Z","v":54439,"vw":39.216577},{"c":38.95,"h":39.95,"l":38.8201,"n":1310,"o":39.54,"t":"2026-07-01T04:00:00Z","v":108829,"vw":39.318185},{"c":39.89,"h":40.73,"l":39.2,"n":904,"o":39.29,"t":"2026-07-02T04:00:00Z","v":50755,"vw":39.907736},{"c":40.75,"h":41.17,"l":40.16,"n":1078,"o":41.17,"t":"2026-07-06T04:00:00Z","v":79527,"vw":40.478679},{"c":38.9594,"h":40.45,"l":38.75,"n":721,"o":40.45,"t":"2026-07-07T04:00:00Z","v":40353,"vw":39.160314},{"c":38.0265,"h":38.39,"l":37.07,"n":1564,"o":38.06,"t":"2026-07-08T04:00:00Z","v":80526,"vw":37.637614},{"c":39.16,"h":39.39,"l":38.22,"n":480,"o":38.22,"t":"2026-07-09T04:00:00Z","v":28502,"vw":39.064172},{"c":39.6,"h":39.92,"l":39.08,"n":696,"o":39.08,"t":"2026-07-10T04:00:00Z","v":36436,"vw":39.514048},{"c":38.5366,"h":39.62,"l":38.41,"n":714,"o":39.32,"t":"2026-07-13T04:00:00Z","v":46049,"vw":38.988856},{"c":40.29,"h":40.5899,"l":39.26,"n":1681,"o":39.26,"t":"2026-07-14T04:00:00Z","v":88980,"vw":40.231735},{"c":39.6472,"h":40.77,"l":39.17,"n":745,"o":40.48,"t":"2026-07-15T04:00:00Z","v":32365,"vw":39.747764},{"c":38.0208,"h":39.11,"l":37.68,"n":1294,"o":38.79,"t":"2026-07-16T04:00:00Z","v":87604,"vw":38.227077},{"c":37.6049,"h":37.99,"l":36.71,"n":905,"o":37.47,"t":"2026-07-17T04:00:00Z","v":66842,"vw":37.359813},{"c":37.69,"h":38.1,"l":37.511,"n":442,"o":37.67,"t":"2026-07-20T04:00:00Z","v":36506,"vw":37.800806},{"c":39.7317,"h":39.82,"l":38.34,"n":1004,"o":38.34,"t":"2026-07-21T04:00:00Z","v":88690,"vw":39.400334},{"c":40.37,"h":40.8,"l":40.16,"n":1057,"o":40.19,"t":"2026-07-22T04:00:00Z","v":71703,"vw":40.462305},{"c":39.31,"h":40,"l":39.09,"n":718,"o":39.83,"t":"2026-07-23T04:00:00Z","v":46197,"vw":39.386963},{"c":39.0749,"h":39.4599,"l":38.8,"n":966,"o":39.14,"t":"2026-07-24T04:00:00Z","v":63092,"vw":38.999665},{"c":39.47,"h":39.71,"l":38.62,"n":666,"o":39.49,"t":"2026-07-27T04:00:00Z","v":41362,"vw":39.16145},{"c":38.675,"h":39.16,"l":38.1189,"n":1276,"o":38.98,"t":"2026-07-28T04:00:00Z","v":99053,"vw":38.701053},{"c":38.0631,"h":39.2399,"l":37.67,"n":495,"o":38.45,"t":"2026-07-29T04:00:00Z","v":26435,"vw":38.17823},{"c":39.62,"h":39.83,"l":38.74,"n":514,"o":38.74,"t":"2026-07-30T04:00:00Z","v":44137,"vw":39.498623},{"c":39.29,"h":39.76,"l":38.9,"n":559,"o":39.47,"t":"2026-07-31T04:00:00Z","v":33986,"vw":39.220184},{"c":39.81,"h":39.9588,"l":39.11,"n":606,"o":39.11,"t":"2026-08-03T04:00:00Z","v":67162,"vw":39.542603},{"c":41.41,"h":41.7,"l":40.11,"n":1144,"o":40.11,"t":"2026-08-04T04:00:00Z","v":108227,"vw":41.297442},{"c":43.185,"h":43.41,"l":42.21,"n":1610,"o":42.21,"t":"2026-08-05T04:00:00Z","v":131653,"vw":43.032639},{"c":43.55,"h":44,"l":43,"n":1215,"o":43.27,"t":"2026-08-06T04:00:00Z","v":107068,"vw":43.546317},{"c":45.05,"h":45.18,"l":44.25,"n":1556,"o":44.67,"t":"2026-08-07T04:00:00Z","v":136005,"vw":44.81157},{"c":45.46,"h":45.56,"l":44.55,"n":960,"o":45.05,"t":"2026-08-10T04:00:00Z","v":87641,"vw":45.248304},{"c":44.94,"h":45.7,"l":44.76,"n":1234,"o":45.6,"t":"2026-08-11T04:00:00Z","v":80039,"vw":45.061388},{"c":44.73,"h":45.49,"l":44.55,"n":721,"o":45.22,"t":"2026-08-12T04:00:00Z","v":46062,"vw":45.080221},{"c":43.72,"h":44.61,"l":43.66,"n":823,"o":44.55,"t":"2026-08-13T04:00:00Z","v":57278,"vw":44.117208},{"c":43.97,"h":44.51,"l":43.69,"n":651,"o":43.79,"t":"2026-08-14T04:00:00Z","v":48824,"vw":44.100377},{"c":45.08,"h":45.1,"l":44.28,"n":1023,"o":44.4,"t":"2026-08-17T04:00:00Z","v":72810,"vw":44.770759},{"c":43.82,"h":44.88,"l":43.59,"n":1609,"o":44.88,"t":"2026-08-18T04:00:00Z","v":90671,"vw":43.962928},{"c":44.78,"h":45.2699,"l":44.33,"n":873,"o":44.33,"t":"2026-08-19T04:00:00Z","v":61310,"vw":44.900765},{"c":45.38,"h":45.4499,"l":44.33,"n":812,"o":44.58,"t":"2026-08-20T04:00:00Z","v":85756,"vw":45.013461},{"c":47.85,"h":47.95,"l":46.08,"n":2222,"o":46.08,"t":"2026-08-21T04:00:00Z","v":160768,"vw":47.229883},{"c":47.46,"h":48.21,"l":47,"n":1373,"o":48.21,"t":"2026-08-24T04:00:00Z","v":104791,"vw":47.628574},{"c":48.81,"h":49.04,"l":47.19,"n":1580,"o":47.23,"t":"2026-08-25T04:00:00Z","v":147679,"vw":48.36696},{"c":48.42,"h":49.2,"l":48.025,"n":1125,"o":48.99,"t":"2026-08-26T04:00:00Z","v":89029,"vw":48.557249},{"c":48.97,"h":49,"l":47.95,"n":908,"o":47.99,"t":"2026-08-27T04:00:00Z","v":75339,"vw":48.557223},{"c":47.38,"h":49.33,"l":47.2,"n":1413,"o":49.23,"t":"2026-08-28T04:00:00Z","v":84061,"vw":47.856616},{"c":47.15,"h":47.705,"l":46.73,"n":869,"o":47.59,"t":"2026-08-31T04:00:00Z","v":63960,"vw":47.022034},{"c":44.95,"h":46.65,"l":44.86,"n":2440,"o":46.65,"t":"2026-09-01T04:00:00Z","v":221567,"vw":45.603913},{"c":45.52,"h":46.57,"l":45.19,"n":538,"o":45.27,"t":"2026-09-02T04:00:00Z","v":30688,"vw":45.736391},{"c":46.03,"h":46.835,"l":45.65,"n":545,"o":46.22,"t":"2026-09-03T04:00:00Z","v":25179,"vw":46.020668},{"c":45.96,"h":46.39,"l":45.5,"n":1467,"o":45.74,"t":"2026-09-04T04:00:00Z","v":115498,"vw":45.932735},{"c":47.95,"h":48.868,"l":47.17,"n":1724,"o":47.32,"t":"2026-09-08T04:00:00Z","v":100301,"vw":48.316488},{"c":48.32,"h":48.756,"l":47.7901,"n":813,"o":47.99,"t":"2026-09-09T04:00:00Z","v":61372,"vw":48.313748},{"c":45.01,"h":46.665,"l":44.86,"n":1579,"o":46.38,"t":"2026-09-10T04:00:00Z","v":104031,"vw":45.564386},{"c":45.4396,"h":46.14,"l":45.1837,"n":831,"o":45.47,"t":"2026-09-11T04:00:00Z","v":53924,"vw":45.763909},{"c":43.67,"h":44.5201,"l":43.18,"n":1007,"o":44.18,"t":"2026-09-14T04:00:00Z","v":65353,"vw":43.777121},{"c":43.02,"h":43.85,"l":42.58,"n":893,"o":43.85,"t":"2026-09-15T04:00:00Z","v":78127,"vw":42.945001},{"c":42.64,"h":43.92,"l":42.05,"n":1060,"o":43.92,"t":"2026-09-16T04:00:00Z","v":71764,"vw":43.015563},{"c":44.4,"h":44.6,"l":43.78,"n":599,"o":43.78,"t":"2026-09-17T04:00:00Z","v":26646,"vw":44.379737},{"c":44.97,"h":44.99,"l":44.0801,"n":556,"o":44.5,"t":"2026-09-18T04:00:00Z","v":31539,"vw":44.534751},{"c":45.12,"h":46,"l":44.45,"n":1120,"o":45.19,"t":"2026-09-21T04:00:00Z","v":91554,"vw":45.004147},{"c":47.08,"h":47.13,"l":45.44,"n":1072,"o":45.44,"t":"2026-09-22T04:00:00Z","v":55349,"vw":46.322648},{"c":45.35,"h":46.7188,"l":45.01,"n":923,"o":46.07,"t":"2026-09-23T04:00:00Z","v":74601,"vw":45.41145},{"c":44.92,"h":45.1199,"l":44.42,"n":503,"o":44.84,"t":"2026-09-24T04:00:00Z","v":28175,"vw":44.810616},{"c":45.2,"h":45.57,"l":44.53,"n":570,"o":45.51,"t":"2026-09-25T04:00:00Z","v":59438,"vw":45.123773},{"c":44,"h":44.5,"l":43.4,"n":681,"o":44.36,"t":"2026-09-28T04:00:00Z","v":28623,"vw":43.905632},{"c":44.43,"h":44.68,"l":43.795,"n":1063,"o":44.68,"t":"2026-09-29T04:00:00Z","v":29807,"vw":44.286279},{"c":43.8,"h":44.925,"l":43.7701,"n":1215,"o":44.48,"t":"2026-09-30T04:00:00Z","v":45333,"vw":44.080211},{"c":43.07,"h":43.99,"l":42.95,"n":963,"o":43.66,"t":"2026-10-01T04:00:00Z","v":63569,"vw":43.414285},{"c":43.97,"h":44.52,"l":43.55,"n":600,"o":43.85,"t":"2026-10-02T04:00:00Z","v":41913,"vw":43.960423},{"c":44.22,"h":44.41,"l":43.54,"n":439,"o":44.08,"t":"2026-10-05T04:00:00Z","v":34326,"vw":44.049374},{"c":44.12,"h":44.21,"l":43.32,"n":761,"o":43.98,"t":"2026-10-06T04:00:00Z","v":40785,"vw":43.900865},{"c":42.48,"h":43.52,"l":42.47,"n":938,"o":43.52,"t":"2026-10-07T04:00:00Z","v":76750,"vw":42.836908},{"c":42.11,"h":42.755,"l":41.7,"n":987,"o":42.33,"t":"2026-10-08T04:00:00Z","v":85794,"vw":42.2539},{"c":43.23,"h":43.5,"l":42.7,"n":712,"o":43.04,"t":"2026-10-09T04:00:00Z","v":44505,"vw":43.044156},{"c":42.96,"h":43.27,"l":42.89,"n":650,"o":42.99,"t":"2026-10-12T04:00:00Z","v":50421,"vw":43.090482},{"c":42.17,"h":42.69,"l":41.78,"n":647,"o":42.69,"t":"2026-10-13T04:00:00Z","v":35545,"vw":42.107428},{"c":40.25,"h":41.8199,"l":39.861,"n":1212,"o":41.46,"t":"2026-10-14T04:00:00Z","v":102522,"vw":40.354777},{"c":40.7,"h":40.7,"l":39.28,"n":1306,"o":39.95,"t":"2026-10-15T04:00:00Z","v":78687,"vw":39.958516},{"c":40.11,"h":41.435,"l":39.88,"n":744,"o":40.66,"t":"2026-10-16T04:00:00Z","v":45880,"vw":40.826319},{"c":40.25,"h":40.4,"l":39.75,"n":710,"o":39.94,"t":"2026-10-19T04:00:00Z","v":59852,"vw":40.030229},{"c":40.07,"h":40.7598,"l":39.44,"n":805,"o":39.83,"t":"2026-10-20T04:00:00Z","v":73449,"vw":40.022768},{"c":39.98,"h":39.98,"l":39.45,"n":536,"o":39.8,"t":"2026-10-21T04:00:00Z","v":31443,"vw":39.791696},{"c":37.66,"h":39.05,"l":37.39,"n":1134,"o":39,"t":"2026-10-22T04:00:00Z","v":84669,"vw":37.948178}],"volatilityBars":[{"c":44.7,"h":44.7,"l":44.7,"n":28,"o":44.7,"t":"2026-09-22T11:00:00Z","v":586,"vw":44.7},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-09-22T12:15:00Z","v":200,"vw":45.5},{"c":45.895,"h":45.905,"l":45.44,"n":24,"o":45.44,"t":"2026-09-22T13:30:00Z","v":3582,"vw":45.789952},{"c":46.195,"h":46.3,"l":46.1,"n":18,"o":46.3,"t":"2026-09-22T13:45:00Z","v":1415,"vw":46.152895},{"c":46.18,"h":46.3944,"l":45.945,"n":27,"o":46.2,"t":"2026-09-22T14:00:00Z","v":6284,"vw":46.208812},{"c":46.185,"h":46.3687,"l":46.185,"n":4,"o":46.3687,"t":"2026-09-22T14:15:00Z","v":281,"vw":46.274976},{"c":45.95,"h":46.2,"l":45.86,"n":18,"o":45.99,"t":"2026-09-22T14:30:00Z","v":1087,"vw":46.019444},{"c":45.765,"h":46.045,"l":45.765,"n":8,"o":45.8,"t":"2026-09-22T14:45:00Z","v":2623,"vw":45.983269},{"c":46.26,"h":46.26,"l":46.085,"n":9,"o":46.085,"t":"2026-09-22T15:00:00Z","v":745,"vw":46.225675},{"c":46.26,"h":46.26,"l":46.09,"n":7,"o":46.09,"t":"2026-09-22T15:15:00Z","v":673,"vw":46.231667},{"c":46.125,"h":46.125,"l":46.03,"n":14,"o":46.03,"t":"2026-09-22T15:30:00Z","v":626,"vw":46.086667},{"c":46.122,"h":46.122,"l":46.122,"n":1,"o":46.122,"t":"2026-09-22T15:45:00Z","v":100,"vw":46.122},{"c":46.1,"h":46.19,"l":46.1,"n":2,"o":46.19,"t":"2026-09-22T16:00:00Z","v":500,"vw":46.145},{"c":46.24,"h":46.25,"l":46.15,"n":9,"o":46.15,"t":"2026-09-22T16:15:00Z","v":652,"vw":46.228},{"c":46.34,"h":46.34,"l":46.195,"n":20,"o":46.195,"t":"2026-09-22T16:30:00Z","v":3901,"vw":46.262477},{"c":46.235,"h":46.385,"l":46.235,"n":18,"o":46.32,"t":"2026-09-22T16:45:00Z","v":1910,"vw":46.298026},{"c":46.4,"h":46.4,"l":46.285,"n":24,"o":46.285,"t":"2026-09-22T17:00:00Z","v":3950,"vw":46.360948},{"c":46.305,"h":46.4,"l":46.305,"n":4,"o":46.4,"t":"2026-09-22T17:15:00Z","v":1273,"vw":46.38709},{"c":46.25,"h":46.3,"l":46.1201,"n":11,"o":46.1201,"t":"2026-09-22T17:30:00Z","v":3080,"vw":46.14043},{"c":46.48,"h":46.49,"l":46.27,"n":17,"o":46.27,"t":"2026-09-22T17:45:00Z","v":1483,"vw":46.459156},{"c":46.5,"h":46.5,"l":46.49,"n":32,"o":46.49,"t":"2026-09-22T18:00:00Z","v":2229,"vw":46.494977},{"c":46.35,"h":46.93,"l":46.35,"n":15,"o":46.8663,"t":"2026-09-22T18:15:00Z","v":2127,"vw":46.765596},{"c":46.5575,"h":46.5575,"l":46.5575,"n":1,"o":46.5575,"t":"2026-09-22T18:30:00Z","v":200,"vw":46.5575},{"c":46.72,"h":46.7298,"l":46.6,"n":12,"o":46.7298,"t":"2026-09-22T18:45:00Z","v":904,"vw":46.69064},{"c":46.75,"h":46.82,"l":46.695,"n":4,"o":46.695,"t":"2026-09-22T19:00:00Z","v":409,"vw":46.75375},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-09-22T19:15:00Z","v":154,"vw":46.75},{"c":47,"h":47,"l":46.865,"n":305,"o":46.9621,"t":"2026-09-22T19:30:00Z","v":7119,"vw":46.950474},{"c":47.13,"h":47.13,"l":46.9403,"n":21,"o":47.1,"t":"2026-09-22T19:45:00Z","v":841,"vw":47.045975},{"c":47.08,"h":47.08,"l":47.08,"n":3,"o":47.08,"t":"2026-09-22T20:00:00Z","v":319,"vw":47.08},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-09-23T08:00:00Z","v":350,"vw":46.27},{"c":45.6,"h":46.7188,"l":45.55,"n":101,"o":46.07,"t":"2026-09-23T13:30:00Z","v":9544,"vw":46.013182},{"c":45.3,"h":45.71,"l":45.3,"n":38,"o":45.63,"t":"2026-09-23T13:45:00Z","v":4368,"vw":45.462344},{"c":45.24,"h":45.475,"l":45.1501,"n":11,"o":45.1501,"t":"2026-09-23T14:00:00Z","v":1936,"vw":45.305067},{"c":45.25,"h":45.33,"l":45.2,"n":45,"o":45.26,"t":"2026-09-23T14:15:00Z","v":6591,"vw":45.260075},{"c":45.25,"h":45.2901,"l":45.1232,"n":16,"o":45.2901,"t":"2026-09-23T14:30:00Z","v":1302,"vw":45.23905},{"c":45.31,"h":45.31,"l":45.31,"n":2,"o":45.31,"t":"2026-09-23T15:00:00Z","v":156,"vw":45.31},{"c":45.7999,"h":45.7999,"l":45.5862,"n":12,"o":45.5862,"t":"2026-09-23T15:15:00Z","v":1243,"vw":45.62841},{"c":45.36,"h":45.5,"l":45.36,"n":15,"o":45.37,"t":"2026-09-23T15:30:00Z","v":1791,"vw":45.372353},{"c":45.445,"h":45.465,"l":45.445,"n":4,"o":45.465,"t":"2026-09-23T15:45:00Z","v":276,"vw":45.453029},{"c":45.29,"h":45.6038,"l":45.29,"n":9,"o":45.6038,"t":"2026-09-23T16:00:00Z","v":274,"vw":45.454371},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-23T16:15:00Z","v":200,"vw":45.5},{"c":45.57,"h":45.57,"l":45.5,"n":8,"o":45.5,"t":"2026-09-23T16:30:00Z","v":2304,"vw":45.514381},{"c":45.33,"h":45.33,"l":45.12,"n":17,"o":45.2901,"t":"2026-09-23T17:00:00Z","v":3512,"vw":45.30313},{"c":45.305,"h":45.305,"l":45.2809,"n":10,"o":45.2809,"t":"2026-09-23T17:15:00Z","v":500,"vw":45.296845},{"c":45.11,"h":45.21,"l":45.01,"n":27,"o":45.14,"t":"2026-09-23T17:30:00Z","v":13258,"vw":45.186812},{"c":45.485,"h":45.485,"l":45.485,"n":2,"o":45.485,"t":"2026-09-23T18:00:00Z","v":216,"vw":45.485},{"c":45.495,"h":45.495,"l":45.495,"n":4,"o":45.495,"t":"2026-09-23T18:15:00Z","v":1094,"vw":45.495},{"c":45.42,"h":45.43,"l":45.42,"n":5,"o":45.43,"t":"2026-09-23T18:30:00Z","v":944,"vw":45.421111},{"c":45.42,"h":45.42,"l":45.36,"n":12,"o":45.36,"t":"2026-09-23T18:45:00Z","v":599,"vw":45.376901},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-09-23T19:15:00Z","v":253,"vw":45.35},{"c":45.3,"h":45.585,"l":45.23,"n":119,"o":45.395,"t":"2026-09-23T19:30:00Z","v":13422,"vw":45.384894},{"c":45.1701,"h":45.36,"l":45.1701,"n":47,"o":45.2984,"t":"2026-09-23T19:45:00Z","v":4888,"vw":45.28797},{"c":45.35,"h":45.35,"l":45.35,"n":5,"o":45.35,"t":"2026-09-23T20:00:00Z","v":578,"vw":45.35},{"c":44.99,"h":44.99,"l":44.61,"n":31,"o":44.84,"t":"2026-09-24T13:30:00Z","v":4420,"vw":44.834772},{"c":44.755,"h":44.935,"l":44.755,"n":8,"o":44.935,"t":"2026-09-24T13:45:00Z","v":392,"vw":44.815},{"c":44.72,"h":44.72,"l":44.72,"n":8,"o":44.72,"t":"2026-09-24T14:00:00Z","v":198,"vw":44.72},{"c":44.725,"h":44.89,"l":44.725,"n":12,"o":44.88,"t":"2026-09-24T14:30:00Z","v":723,"vw":44.846032},{"c":44.615,"h":44.6404,"l":44.55,"n":12,"o":44.62,"t":"2026-09-24T15:00:00Z","v":1623,"vw":44.579302},{"c":44.585,"h":44.585,"l":44.55,"n":6,"o":44.5582,"t":"2026-09-24T15:15:00Z","v":1114,"vw":44.563891},{"c":44.42,"h":44.58,"l":44.42,"n":8,"o":44.58,"t":"2026-09-24T15:30:00Z","v":1729,"vw":44.47244},{"c":44.45,"h":44.45,"l":44.45,"n":3,"o":44.45,"t":"2026-09-24T15:45:00Z","v":476,"vw":44.45},{"c":44.84,"h":45.11,"l":44.605,"n":37,"o":44.605,"t":"2026-09-24T16:15:00Z","v":3118,"vw":44.890277},{"c":44.83,"h":44.86,"l":44.83,"n":5,"o":44.84,"t":"2026-09-24T16:30:00Z","v":3492,"vw":44.839604},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-09-24T17:00:00Z","v":1601,"vw":44.88},{"c":45.1199,"h":45.1199,"l":45.1199,"n":1,"o":45.1199,"t":"2026-09-24T17:45:00Z","v":500,"vw":45.1199},{"c":45,"h":45,"l":45,"n":13,"o":45,"t":"2026-09-24T18:30:00Z","v":1171,"vw":45},{"c":44.759,"h":44.759,"l":44.759,"n":1,"o":44.759,"t":"2026-09-24T18:45:00Z","v":250,"vw":44.759},{"c":44.94,"h":44.94,"l":44.79,"n":5,"o":44.935,"t":"2026-09-24T19:30:00Z","v":1251,"vw":44.923333},{"c":44.99,"h":45.093,"l":44.8601,"n":18,"o":45.093,"t":"2026-09-24T19:45:00Z","v":1948,"vw":44.961599},{"c":44.92,"h":44.92,"l":44.92,"n":4,"o":44.92,"t":"2026-09-24T20:00:00Z","v":625,"vw":44.92},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-09-25T13:00:00Z","v":198,"vw":45.6},{"c":45.53,"h":45.53,"l":45.51,"n":13,"o":45.51,"t":"2026-09-25T13:30:00Z","v":16580,"vw":45.529758},{"c":44.54,"h":44.9,"l":44.53,"n":41,"o":44.9,"t":"2026-09-25T14:00:00Z","v":6552,"vw":44.66193},{"c":44.69,"h":44.85,"l":44.55,"n":26,"o":44.55,"t":"2026-09-25T14:15:00Z","v":2445,"vw":44.676764},{"c":44.55,"h":44.685,"l":44.55,"n":7,"o":44.5537,"t":"2026-09-25T14:30:00Z","v":1260,"vw":44.567136},{"c":44.85,"h":44.85,"l":44.726,"n":24,"o":44.84,"t":"2026-09-25T14:45:00Z","v":2516,"vw":44.798471},{"c":44.84,"h":44.85,"l":44.84,"n":2,"o":44.85,"t":"2026-09-25T15:30:00Z","v":700,"vw":44.844286},{"c":44.75,"h":45.03,"l":44.75,"n":7,"o":45.03,"t":"2026-09-25T15:45:00Z","v":453,"vw":44.836154},{"c":45.05,"h":45.57,"l":45.03,"n":16,"o":45.03,"t":"2026-09-25T16:00:00Z","v":1724,"vw":45.2695},{"c":45.02,"h":45.25,"l":45.02,"n":7,"o":45.25,"t":"2026-09-25T16:15:00Z","v":376,"vw":45.140476},{"c":45.19,"h":45.22,"l":45.19,"n":3,"o":45.22,"t":"2026-09-25T16:30:00Z","v":471,"vw":45.196383},{"c":45.075,"h":45.075,"l":45.075,"n":5,"o":45.075,"t":"2026-09-25T16:45:00Z","v":247,"vw":45.075},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-09-25T17:00:00Z","v":115,"vw":44.86},{"c":45.2453,"h":45.2453,"l":44.86,"n":4,"o":44.86,"t":"2026-09-25T17:45:00Z","v":1102,"vw":45.210273},{"c":44.86,"h":44.86,"l":44.84,"n":2,"o":44.84,"t":"2026-09-25T18:00:00Z","v":200,"vw":44.85},{"c":44.9467,"h":45.075,"l":44.9467,"n":2,"o":45.075,"t":"2026-09-25T18:15:00Z","v":200,"vw":45.01085},{"c":45.17,"h":45.4,"l":44.82,"n":13,"o":44.82,"t":"2026-09-25T18:30:00Z","v":749,"vw":45.137221},{"c":45,"h":45.01,"l":45,"n":5,"o":45.01,"t":"2026-09-25T18:45:00Z","v":203,"vw":45.005},{"c":45.04,"h":45.115,"l":44.83,"n":108,"o":45.05,"t":"2026-09-25T19:00:00Z","v":16087,"vw":45.012579},{"c":45.08,"h":45.08,"l":44.98,"n":12,"o":44.98,"t":"2026-09-25T19:30:00Z","v":777,"vw":45.058402},{"c":45.17,"h":45.2,"l":45.01,"n":16,"o":45.08,"t":"2026-09-25T19:45:00Z","v":1624,"vw":45.130796},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-09-25T20:00:00Z","v":314,"vw":45.2},{"c":45.05,"h":45.06,"l":45.05,"n":2,"o":45.06,"t":"2026-09-25T20:30:00Z","v":1000,"vw":45.055},{"c":44.95,"h":44.95,"l":44.95,"n":5,"o":44.95,"t":"2026-09-25T20:45:00Z","v":179,"vw":44.95},{"c":44.35,"h":44.35,"l":44.35,"n":3,"o":44.35,"t":"2026-09-28T11:00:00Z","v":162,"vw":44.35},{"c":43.49,"h":44.36,"l":43.4,"n":69,"o":44.36,"t":"2026-09-28T13:30:00Z","v":4960,"vw":43.895983},{"c":44.2779,"h":44.2779,"l":43.75,"n":32,"o":44,"t":"2026-09-28T13:45:00Z","v":1635,"vw":44.046766},{"c":44.215,"h":44.215,"l":43.85,"n":15,"o":44.2,"t":"2026-09-28T14:00:00Z","v":1849,"vw":44.167626},{"c":43.91,"h":44,"l":43.91,"n":5,"o":44,"t":"2026-09-28T14:15:00Z","v":1071,"vw":43.991},{"c":43.822,"h":43.822,"l":43.822,"n":6,"o":43.822,"t":"2026-09-28T14:30:00Z","v":515,"vw":43.822},{"c":43.5901,"h":43.78,"l":43.5901,"n":11,"o":43.78,"t":"2026-09-28T14:45:00Z","v":398,"vw":43.68187},{"c":43.6,"h":43.7,"l":43.6,"n":6,"o":43.7,"t":"2026-09-28T15:00:00Z","v":436,"vw":43.67191},{"c":43.67,"h":43.73,"l":43.67,"n":13,"o":43.67,"t":"2026-09-28T15:15:00Z","v":1112,"vw":43.676},{"c":43.69,"h":43.73,"l":43.66,"n":7,"o":43.73,"t":"2026-09-28T15:30:00Z","v":2284,"vw":43.718837},{"c":43.55,"h":43.69,"l":43.55,"n":15,"o":43.65,"t":"2026-09-28T15:45:00Z","v":2238,"vw":43.574612},{"c":44.045,"h":44.045,"l":43.7625,"n":26,"o":43.77,"t":"2026-09-28T16:15:00Z","v":1218,"vw":43.938521},{"c":43.8201,"h":44.135,"l":43.8201,"n":4,"o":44.135,"t":"2026-09-28T16:30:00Z","v":476,"vw":43.898825},{"c":43.8594,"h":43.8594,"l":43.8594,"n":2,"o":43.8594,"t":"2026-09-28T16:45:00Z","v":295,"vw":43.8594},{"c":44.15,"h":44.1825,"l":44.13,"n":19,"o":44.13,"t":"2026-09-28T17:00:00Z","v":744,"vw":44.1525},{"c":44.12,"h":44.12,"l":44.12,"n":2,"o":44.12,"t":"2026-09-28T17:15:00Z","v":756,"vw":44.12},{"c":44.21,"h":44.5,"l":44.21,"n":14,"o":44.28,"t":"2026-09-28T17:30:00Z","v":805,"vw":44.303333},{"c":43.91,"h":43.91,"l":43.91,"n":6,"o":43.91,"t":"2026-09-28T18:30:00Z","v":481,"vw":43.91},{"c":44.235,"h":44.235,"l":44.235,"n":1,"o":44.235,"t":"2026-09-28T19:15:00Z","v":100,"vw":44.235},{"c":44.24,"h":44.24,"l":44.0001,"n":8,"o":44.0001,"t":"2026-09-28T19:30:00Z","v":627,"vw":44.041109},{"c":43.97,"h":44.17,"l":43.97,"n":9,"o":44.17,"t":"2026-09-28T19:45:00Z","v":436,"vw":44.103333},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-09-28T20:00:00Z","v":1801,"vw":44},{"c":44.255,"h":44.68,"l":43.99,"n":40,"o":44.68,"t":"2026-09-29T13:30:00Z","v":4653,"vw":44.537589},{"c":44.0201,"h":44.17,"l":44.0201,"n":10,"o":44.17,"t":"2026-09-29T13:45:00Z","v":627,"vw":44.142699},{"c":44.26,"h":44.3639,"l":44.26,"n":34,"o":44.3639,"t":"2026-09-29T14:00:00Z","v":840,"vw":44.304529},{"c":44.5,"h":44.5,"l":44.42,"n":16,"o":44.42,"t":"2026-09-29T14:15:00Z","v":775,"vw":44.458347},{"c":44.26,"h":44.31,"l":44.26,"n":4,"o":44.31,"t":"2026-09-29T14:45:00Z","v":210,"vw":44.285},{"c":43.94,"h":44.03,"l":43.885,"n":33,"o":43.885,"t":"2026-09-29T15:30:00Z","v":1059,"vw":43.947647},{"c":43.795,"h":44.1,"l":43.795,"n":28,"o":43.9401,"t":"2026-09-29T15:45:00Z","v":1648,"vw":43.996674},{"c":44.03,"h":44.03,"l":43.945,"n":15,"o":43.945,"t":"2026-09-29T16:00:00Z","v":832,"vw":43.987},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-09-29T16:45:00Z","v":200,"vw":43.95},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-09-29T17:00:00Z","v":230,"vw":43.88},{"c":43.99,"h":43.99,"l":43.99,"n":3,"o":43.99,"t":"2026-09-29T17:30:00Z","v":480,"vw":43.99},{"c":44.25,"h":44.32,"l":44.04,"n":113,"o":44.04,"t":"2026-09-29T18:00:00Z","v":4300,"vw":44.180906},{"c":44.13,"h":44.15,"l":44.13,"n":92,"o":44.15,"t":"2026-09-29T18:15:00Z","v":829,"vw":44.147143},{"c":44.295,"h":44.295,"l":44.2,"n":21,"o":44.2,"t":"2026-09-29T18:30:00Z","v":1433,"vw":44.2375},{"c":44.3,"h":44.3,"l":43.98,"n":4,"o":43.98,"t":"2026-09-29T18:45:00Z","v":419,"vw":44.223261},{"c":44.32,"h":44.61,"l":44.3,"n":38,"o":44.35,"t":"2026-09-29T19:00:00Z","v":2421,"vw":44.403834},{"c":44.285,"h":44.285,"l":44.285,"n":1,"o":44.285,"t":"2026-09-29T19:15:00Z","v":100,"vw":44.285},{"c":44.15,"h":44.5,"l":44.15,"n":8,"o":44.29,"t":"2026-09-29T19:30:00Z","v":2068,"vw":44.341092},{"c":44.35,"h":44.35,"l":44.25,"n":12,"o":44.28,"t":"2026-09-29T19:45:00Z","v":1289,"vw":44.299167},{"c":44.43,"h":44.43,"l":44.43,"n":4,"o":44.43,"t":"2026-09-29T20:00:00Z","v":114,"vw":44.43},{"c":44.6199,"h":44.66,"l":44.48,"n":23,"o":44.48,"t":"2026-09-30T13:30:00Z","v":852,"vw":44.574203},{"c":44.925,"h":44.925,"l":44.74,"n":14,"o":44.76,"t":"2026-09-30T14:15:00Z","v":733,"vw":44.8266},{"c":44.41,"h":44.67,"l":44.41,"n":9,"o":44.65,"t":"2026-09-30T14:30:00Z","v":1387,"vw":44.546221},{"c":44.32,"h":44.43,"l":44.32,"n":10,"o":44.42,"t":"2026-09-30T14:45:00Z","v":1627,"vw":44.413173},{"c":44.12,"h":44.36,"l":44.12,"n":11,"o":44.13,"t":"2026-09-30T15:00:00Z","v":1771,"vw":44.28285},{"c":44.1,"h":44.44,"l":44.1,"n":12,"o":44.44,"t":"2026-09-30T15:30:00Z","v":1132,"vw":44.248511},{"c":44.04,"h":44.04,"l":44,"n":6,"o":44,"t":"2026-09-30T16:00:00Z","v":2374,"vw":44.004158},{"c":44.0952,"h":44.0952,"l":44.0952,"n":1,"o":44.0952,"t":"2026-09-30T16:30:00Z","v":100,"vw":44.0952},{"c":44.125,"h":44.125,"l":44.125,"n":4,"o":44.125,"t":"2026-09-30T17:00:00Z","v":190,"vw":44.125},{"c":43.98,"h":43.98,"l":43.98,"n":4,"o":43.98,"t":"2026-09-30T17:15:00Z","v":324,"vw":43.98},{"c":43.95,"h":44.12,"l":43.95,"n":6,"o":44.12,"t":"2026-09-30T17:30:00Z","v":598,"vw":43.9966},{"c":43.7701,"h":44.12,"l":43.7701,"n":12,"o":44.12,"t":"2026-09-30T17:45:00Z","v":2185,"vw":43.956521},{"c":44.11,"h":44.11,"l":43.86,"n":135,"o":43.95,"t":"2026-09-30T18:15:00Z","v":13360,"vw":43.979461},{"c":44.02,"h":44.02,"l":44.0001,"n":9,"o":44.0001,"t":"2026-09-30T18:30:00Z","v":1358,"vw":44.003979},{"c":43.995,"h":43.995,"l":43.995,"n":7,"o":43.995,"t":"2026-09-30T18:45:00Z","v":241,"vw":43.995},{"c":44.005,"h":44.005,"l":43.995,"n":33,"o":44,"t":"2026-09-30T19:00:00Z","v":1271,"vw":44.002436},{"c":44.0293,"h":44.0293,"l":43.94,"n":15,"o":43.95,"t":"2026-09-30T19:15:00Z","v":685,"vw":43.962833},{"c":43.97,"h":43.98,"l":43.88,"n":10,"o":43.98,"t":"2026-09-30T19:30:00Z","v":498,"vw":43.943934},{"c":43.94,"h":43.97,"l":43.7761,"n":258,"o":43.96,"t":"2026-09-30T19:45:00Z","v":5091,"vw":43.909115},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-09-30T20:00:00Z","v":174,"vw":43.8},{"c":43.34,"h":43.99,"l":43.34,"n":16,"o":43.66,"t":"2026-10-01T13:30:00Z","v":10361,"vw":43.949598},{"c":43.35,"h":43.58,"l":43.35,"n":7,"o":43.42,"t":"2026-10-01T13:45:00Z","v":830,"vw":43.421331},{"c":43.195,"h":43.62,"l":43.195,"n":17,"o":43.4,"t":"2026-10-01T14:00:00Z","v":1864,"vw":43.352176},{"c":43.145,"h":43.145,"l":43.14,"n":2,"o":43.14,"t":"2026-10-01T14:15:00Z","v":600,"vw":43.140833},{"c":43.23,"h":43.35,"l":43.14,"n":15,"o":43.14,"t":"2026-10-01T14:30:00Z","v":1200,"vw":43.262319},{"c":43.19,"h":43.23,"l":43.11,"n":10,"o":43.23,"t":"2026-10-01T14:45:00Z","v":1046,"vw":43.17753},{"c":42.99,"h":43.17,"l":42.985,"n":40,"o":43.03,"t":"2026-10-01T15:00:00Z","v":2685,"vw":43.03888},{"c":43.075,"h":43.3,"l":42.95,"n":15,"o":42.95,"t":"2026-10-01T15:15:00Z","v":787,"vw":43.095357},{"c":43.095,"h":43.265,"l":43.08,"n":16,"o":43.08,"t":"2026-10-01T15:30:00Z","v":1225,"vw":43.150909},{"c":43.24,"h":43.325,"l":43.02,"n":10,"o":43.095,"t":"2026-10-01T15:45:00Z","v":1090,"vw":43.12328},{"c":43.35,"h":43.35,"l":43,"n":14,"o":43.3,"t":"2026-10-01T16:00:00Z","v":1281,"vw":43.292418},{"c":43.34,"h":43.35,"l":43.195,"n":18,"o":43.335,"t":"2026-10-01T16:15:00Z","v":2408,"vw":43.271309},{"c":43.46,"h":43.61,"l":43.3,"n":39,"o":43.35,"t":"2026-10-01T16:30:00Z","v":3607,"vw":43.396168},{"c":43.3,"h":43.47,"l":43.3,"n":39,"o":43.465,"t":"2026-10-01T16:45:00Z","v":2669,"vw":43.349727},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-10-01T17:00:00Z","v":250,"vw":43.24},{"c":43.2892,"h":43.56,"l":43.2892,"n":23,"o":43.375,"t":"2026-10-01T17:15:00Z","v":1872,"vw":43.407676},{"c":43.28,"h":43.6,"l":43.225,"n":42,"o":43.5825,"t":"2026-10-01T17:30:00Z","v":8957,"vw":43.354226},{"c":43.22,"h":43.36,"l":43.22,"n":27,"o":43.29,"t":"2026-10-01T17:45:00Z","v":1458,"vw":43.2775},{"c":43.215,"h":43.215,"l":43.164,"n":3,"o":43.164,"t":"2026-10-01T18:00:00Z","v":203,"vw":43.1895},{"c":43.275,"h":43.3,"l":43.105,"n":25,"o":43.105,"t":"2026-10-01T18:15:00Z","v":1520,"vw":43.249583},{"c":43.3,"h":43.37,"l":43.19,"n":18,"o":43.31,"t":"2026-10-01T18:30:00Z","v":1413,"vw":43.321042},{"c":43.275,"h":43.375,"l":43.215,"n":19,"o":43.255,"t":"2026-10-01T18:45:00Z","v":1960,"vw":43.28075},{"c":43.345,"h":43.345,"l":43.22,"n":22,"o":43.345,"t":"2026-10-01T19:00:00Z","v":1352,"vw":43.32225},{"c":43.2399,"h":43.43,"l":43.105,"n":23,"o":43.335,"t":"2026-10-01T19:15:00Z","v":1520,"vw":43.235522},{"c":43.22,"h":43.275,"l":43.215,"n":28,"o":43.23,"t":"2026-10-01T19:30:00Z","v":1642,"vw":43.234615},{"c":43.06,"h":43.25,"l":43.0001,"n":187,"o":43.21,"t":"2026-10-01T19:45:00Z","v":3632,"vw":43.173421},{"c":43.07,"h":43.07,"l":43.07,"n":7,"o":43.07,"t":"2026-10-01T20:00:00Z","v":1375,"vw":43.07},{"c":43.78,"h":44.06,"l":43.76,"n":46,"o":43.85,"t":"2026-10-02T13:30:00Z","v":7220,"vw":43.824446},{"c":44.27,"h":44.52,"l":44.2,"n":5,"o":44.2,"t":"2026-10-02T13:45:00Z","v":483,"vw":44.308334},{"c":44.3701,"h":44.41,"l":44.0448,"n":106,"o":44.215,"t":"2026-10-02T14:00:00Z","v":11915,"vw":44.252487},{"c":44.24,"h":44.35,"l":44.24,"n":5,"o":44.3,"t":"2026-10-02T14:15:00Z","v":766,"vw":44.278665},{"c":44.13,"h":44.24,"l":44.13,"n":11,"o":44.24,"t":"2026-10-02T14:45:00Z","v":828,"vw":44.18},{"c":43.635,"h":43.9,"l":43.63,"n":30,"o":43.9,"t":"2026-10-02T15:00:00Z","v":4215,"vw":43.645129},{"c":43.85,"h":44.0118,"l":43.85,"n":3,"o":44.0118,"t":"2026-10-02T15:15:00Z","v":540,"vw":43.94708},{"c":43.63,"h":43.85,"l":43.63,"n":9,"o":43.82,"t":"2026-10-02T15:30:00Z","v":1142,"vw":43.772905},{"c":43.62,"h":43.62,"l":43.62,"n":3,"o":43.62,"t":"2026-10-02T15:45:00Z","v":1147,"vw":43.62},{"c":43.8,"h":44,"l":43.75,"n":6,"o":44,"t":"2026-10-02T16:15:00Z","v":705,"vw":43.907143},{"c":43.61,"h":43.61,"l":43.55,"n":24,"o":43.575,"t":"2026-10-02T16:45:00Z","v":1464,"vw":43.5775},{"c":43.765,"h":43.765,"l":43.735,"n":7,"o":43.735,"t":"2026-10-02T17:00:00Z","v":701,"vw":43.75},{"c":43.595,"h":43.8,"l":43.595,"n":16,"o":43.785,"t":"2026-10-02T17:15:00Z","v":1200,"vw":43.716},{"c":43.7568,"h":43.7568,"l":43.7568,"n":4,"o":43.7568,"t":"2026-10-02T18:30:00Z","v":127,"vw":43.7568},{"c":43.875,"h":43.99,"l":43.875,"n":10,"o":43.97,"t":"2026-10-02T19:00:00Z","v":745,"vw":43.955},{"c":43.95,"h":44,"l":43.905,"n":12,"o":43.99,"t":"2026-10-02T19:15:00Z","v":1151,"vw":43.968571},{"c":43.905,"h":43.905,"l":43.905,"n":4,"o":43.905,"t":"2026-10-02T19:30:00Z","v":141,"vw":43.905},{"c":43.96,"h":43.97,"l":43.81,"n":39,"o":43.89,"t":"2026-10-02T19:45:00Z","v":3343,"vw":43.942436},{"c":43.97,"h":43.97,"l":43.97,"n":4,"o":43.97,"t":"2026-10-02T20:00:00Z","v":1465,"vw":43.97},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-05T11:15:00Z","v":108,"vw":43.69},{"c":43.655,"h":44.41,"l":43.655,"n":61,"o":44.08,"t":"2026-10-05T13:30:00Z","v":7820,"vw":43.983736},{"c":43.7958,"h":43.84,"l":43.54,"n":7,"o":43.785,"t":"2026-10-05T13:45:00Z","v":900,"vw":43.745925},{"c":44.075,"h":44.075,"l":43.9188,"n":5,"o":43.9188,"t":"2026-10-05T14:00:00Z","v":269,"vw":43.995726},{"c":44.2642,"h":44.2642,"l":44.2642,"n":1,"o":44.2642,"t":"2026-10-05T14:15:00Z","v":560,"vw":44.2642},{"c":43.71,"h":43.87,"l":43.691,"n":7,"o":43.87,"t":"2026-10-05T14:30:00Z","v":1445,"vw":43.712788},{"c":43.93,"h":44,"l":43.93,"n":11,"o":44,"t":"2026-10-05T15:00:00Z","v":950,"vw":43.989717},{"c":43.88,"h":44.22,"l":43.87,"n":16,"o":43.9303,"t":"2026-10-05T15:15:00Z","v":3504,"vw":43.989991},{"c":43.92,"h":44.17,"l":43.92,"n":2,"o":44.17,"t":"2026-10-05T15:30:00Z","v":600,"vw":44.128333},{"c":44.05,"h":44.05,"l":43.9701,"n":5,"o":43.9701,"t":"2026-10-05T15:45:00Z","v":445,"vw":43.996733},{"c":44.07,"h":44.07,"l":43.97,"n":2,"o":43.97,"t":"2026-10-05T16:00:00Z","v":200,"vw":44.02},{"c":44.07,"h":44.1472,"l":44.07,"n":2,"o":44.1472,"t":"2026-10-05T16:15:00Z","v":787,"vw":44.082752},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-05T16:30:00Z","v":100,"vw":44.07},{"c":44.0651,"h":44.0651,"l":43.97,"n":9,"o":44,"t":"2026-10-05T16:45:00Z","v":3061,"vw":44.0013},{"c":44.1899,"h":44.1899,"l":44.06,"n":6,"o":44.06,"t":"2026-10-05T17:00:00Z","v":966,"vw":44.13761},{"c":44.12,"h":44.12,"l":44.12,"n":4,"o":44.12,"t":"2026-10-05T17:15:00Z","v":242,"vw":44.12},{"c":43.985,"h":43.985,"l":43.985,"n":3,"o":43.985,"t":"2026-10-05T17:30:00Z","v":569,"vw":43.985},{"c":44.24,"h":44.24,"l":44.14,"n":6,"o":44.14,"t":"2026-10-05T17:45:00Z","v":601,"vw":44.184967},{"c":44.01,"h":44.3,"l":44.01,"n":10,"o":44.095,"t":"2026-10-05T18:45:00Z","v":1346,"vw":44.150384},{"c":44.33,"h":44.33,"l":44.2,"n":3,"o":44.28,"t":"2026-10-05T19:00:00Z","v":658,"vw":44.231914},{"c":44.3699,"h":44.3699,"l":44.22,"n":6,"o":44.22,"t":"2026-10-05T19:15:00Z","v":852,"vw":44.325261},{"c":44.295,"h":44.32,"l":44.295,"n":5,"o":44.32,"t":"2026-10-05T19:30:00Z","v":1268,"vw":44.308142},{"c":44.32,"h":44.32,"l":44.09,"n":25,"o":44.09,"t":"2026-10-05T19:45:00Z","v":1480,"vw":44.172398},{"c":44.22,"h":44.22,"l":44.22,"n":5,"o":44.22,"t":"2026-10-05T20:00:00Z","v":2653,"vw":44.22},{"c":44.15,"h":44.15,"l":44.15,"n":2,"o":44.15,"t":"2026-10-06T11:45:00Z","v":200,"vw":44.15},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-06T12:30:00Z","v":218,"vw":44.25},{"c":43.9,"h":44.16,"l":43.89,"n":38,"o":43.98,"t":"2026-10-06T13:30:00Z","v":3445,"vw":43.982608},{"c":43.51,"h":43.51,"l":43.51,"n":2,"o":43.51,"t":"2026-10-06T13:45:00Z","v":470,"vw":43.51},{"c":43.48,"h":43.6311,"l":43.32,"n":14,"o":43.371,"t":"2026-10-06T14:00:00Z","v":1512,"vw":43.384932},{"c":43.642,"h":43.642,"l":43.42,"n":4,"o":43.42,"t":"2026-10-06T14:15:00Z","v":206,"vw":43.531},{"c":43.4957,"h":43.555,"l":43.43,"n":13,"o":43.555,"t":"2026-10-06T14:30:00Z","v":454,"vw":43.510483},{"c":43.56,"h":43.65,"l":43.44,"n":16,"o":43.54,"t":"2026-10-06T14:45:00Z","v":1558,"vw":43.560741},{"c":43.77,"h":43.8,"l":43.6,"n":30,"o":43.6,"t":"2026-10-06T15:15:00Z","v":3879,"vw":43.676389},{"c":43.7867,"h":43.84,"l":43.7867,"n":5,"o":43.84,"t":"2026-10-06T15:30:00Z","v":701,"vw":43.795583},{"c":44,"h":44,"l":43.88,"n":10,"o":43.88,"t":"2026-10-06T15:45:00Z","v":917,"vw":43.982323},{"c":43.99,"h":44.055,"l":43.875,"n":12,"o":44.055,"t":"2026-10-06T16:00:00Z","v":2581,"vw":43.963361},{"c":43.7853,"h":43.7853,"l":43.7853,"n":1,"o":43.7853,"t":"2026-10-06T16:30:00Z","v":300,"vw":43.7853},{"c":44.08,"h":44.09,"l":44.06,"n":11,"o":44.07,"t":"2026-10-06T16:45:00Z","v":805,"vw":44.0775},{"c":44.08,"h":44.08,"l":43.925,"n":13,"o":43.925,"t":"2026-10-06T17:00:00Z","v":975,"vw":43.974206},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-06T17:15:00Z","v":100,"vw":43.89},{"c":44.065,"h":44.065,"l":43.9834,"n":3,"o":43.9834,"t":"2026-10-06T17:45:00Z","v":1600,"vw":44.014},{"c":44.145,"h":44.145,"l":44.05,"n":19,"o":44.065,"t":"2026-10-06T18:00:00Z","v":1146,"vw":44.09},{"c":44.19,"h":44.21,"l":44.145,"n":16,"o":44.145,"t":"2026-10-06T18:15:00Z","v":1173,"vw":44.177273},{"c":44.185,"h":44.185,"l":43.87,"n":27,"o":43.97,"t":"2026-10-06T18:45:00Z","v":2476,"vw":44.024614},{"c":44.01,"h":44.01,"l":44.01,"n":4,"o":44.01,"t":"2026-10-06T19:15:00Z","v":168,"vw":44.01},{"c":43.88,"h":44.06,"l":43.88,"n":26,"o":44.06,"t":"2026-10-06T19:30:00Z","v":5149,"vw":44.042347},{"c":44.01,"h":44.16,"l":43.84,"n":166,"o":44.025,"t":"2026-10-06T19:45:00Z","v":4826,"vw":43.952873},{"c":44.12,"h":44.12,"l":44.12,"n":6,"o":44.12,"t":"2026-10-06T20:00:00Z","v":804,"vw":44.12},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-06T23:45:00Z","v":200,"vw":44.2},{"c":43.01,"h":43.52,"l":43.01,"n":146,"o":43.52,"t":"2026-10-07T13:30:00Z","v":14779,"vw":43.424714},{"c":43.01,"h":43.2861,"l":43.01,"n":15,"o":43.18,"t":"2026-10-07T13:45:00Z","v":1172,"vw":43.147118},{"c":43.056,"h":43.18,"l":43.056,"n":5,"o":43.18,"t":"2026-10-07T14:00:00Z","v":457,"vw":43.119426},{"c":42.88,"h":43.01,"l":42.88,"n":29,"o":43.01,"t":"2026-10-07T14:15:00Z","v":1656,"vw":42.963284},{"c":42.8201,"h":42.99,"l":42.82,"n":14,"o":42.99,"t":"2026-10-07T14:30:00Z","v":1803,"vw":42.884703},{"c":42.69,"h":42.7151,"l":42.69,"n":9,"o":42.69,"t":"2026-10-07T14:45:00Z","v":423,"vw":42.698367},{"c":42.626,"h":42.69,"l":42.625,"n":12,"o":42.69,"t":"2026-10-07T15:00:00Z","v":2934,"vw":42.648271},{"c":42.6,"h":42.6678,"l":42.6,"n":5,"o":42.62,"t":"2026-10-07T15:15:00Z","v":354,"vw":42.628056},{"c":42.66,"h":42.66,"l":42.54,"n":14,"o":42.54,"t":"2026-10-07T15:30:00Z","v":737,"vw":42.615476},{"c":42.51,"h":42.5238,"l":42.49,"n":17,"o":42.5101,"t":"2026-10-07T15:45:00Z","v":2162,"vw":42.505582},{"c":42.64,"h":42.64,"l":42.53,"n":7,"o":42.53,"t":"2026-10-07T16:00:00Z","v":410,"vw":42.572082},{"c":42.69,"h":42.69,"l":42.68,"n":8,"o":42.68,"t":"2026-10-07T16:30:00Z","v":491,"vw":42.687033},{"c":42.61,"h":42.7,"l":42.61,"n":6,"o":42.64,"t":"2026-10-07T16:45:00Z","v":474,"vw":42.658837},{"c":42.57,"h":42.58,"l":42.52,"n":72,"o":42.56,"t":"2026-10-07T17:00:00Z","v":8577,"vw":42.538053},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-07T17:15:00Z","v":400,"vw":42.63},{"c":42.67,"h":42.715,"l":42.67,"n":3,"o":42.715,"t":"2026-10-07T17:30:00Z","v":253,"vw":42.6925},{"c":42.6453,"h":42.6453,"l":42.6453,"n":1,"o":42.6453,"t":"2026-10-07T17:45:00Z","v":100,"vw":42.6453},{"c":42.6,"h":42.6859,"l":42.6,"n":24,"o":42.625,"t":"2026-10-07T18:00:00Z","v":1046,"vw":42.631043},{"c":42.615,"h":43.04,"l":42.6,"n":96,"o":42.6799,"t":"2026-10-07T18:15:00Z","v":22894,"vw":42.763001},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-07T18:30:00Z","v":500,"vw":42.66},{"c":42.61,"h":42.61,"l":42.6,"n":7,"o":42.6,"t":"2026-10-07T19:00:00Z","v":1154,"vw":42.607954},{"c":42.57,"h":42.74,"l":42.53,"n":35,"o":42.54,"t":"2026-10-07T19:15:00Z","v":2396,"vw":42.635964},{"c":42.625,"h":42.625,"l":42.54,"n":19,"o":42.55,"t":"2026-10-07T19:30:00Z","v":2868,"vw":42.603455},{"c":42.47,"h":42.7,"l":42.47,"n":27,"o":42.55,"t":"2026-10-07T19:45:00Z","v":1586,"vw":42.527016},{"c":42.48,"h":42.48,"l":42.48,"n":6,"o":42.48,"t":"2026-10-07T20:00:00Z","v":1358,"vw":42.48},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-08T12:00:00Z","v":500,"vw":43.5},{"c":42.37,"h":42.37,"l":42.33,"n":21,"o":42.33,"t":"2026-10-08T13:30:00Z","v":1523,"vw":42.338533},{"c":42.4501,"h":42.66,"l":42.39,"n":130,"o":42.45,"t":"2026-10-08T14:00:00Z","v":12255,"vw":42.488519},{"c":42.46,"h":42.5301,"l":42.34,"n":40,"o":42.5301,"t":"2026-10-08T14:15:00Z","v":5542,"vw":42.451957},{"c":42.4,"h":42.755,"l":42.35,"n":33,"o":42.7,"t":"2026-10-08T14:30:00Z","v":22685,"vw":42.384896},{"c":42.28,"h":42.545,"l":42.28,"n":20,"o":42.37,"t":"2026-10-08T14:45:00Z","v":2829,"vw":42.362162},{"c":42.235,"h":42.3,"l":42.2,"n":32,"o":42.28,"t":"2026-10-08T15:00:00Z","v":3426,"vw":42.259389},{"c":42.05,"h":42.28,"l":42.05,"n":33,"o":42.2,"t":"2026-10-08T15:15:00Z","v":3145,"vw":42.162016},{"c":42.19,"h":42.19,"l":42.065,"n":18,"o":42.065,"t":"2026-10-08T15:30:00Z","v":1380,"vw":42.152778},{"c":42.0503,"h":42.17,"l":42.05,"n":12,"o":42.17,"t":"2026-10-08T15:45:00Z","v":658,"vw":42.120965},{"c":41.86,"h":42.05,"l":41.81,"n":46,"o":42.05,"t":"2026-10-08T16:00:00Z","v":2831,"vw":41.922632},{"c":41.84,"h":42.18,"l":41.83,"n":18,"o":41.88,"t":"2026-10-08T16:15:00Z","v":1248,"vw":41.967983},{"c":41.99,"h":42.0651,"l":41.915,"n":9,"o":41.915,"t":"2026-10-08T16:30:00Z","v":603,"vw":42.0088},{"c":41.91,"h":42,"l":41.7,"n":31,"o":41.95,"t":"2026-10-08T16:45:00Z","v":4763,"vw":41.776191},{"c":42.14,"h":42.15,"l":41.98,"n":93,"o":42,"t":"2026-10-08T17:00:00Z","v":8728,"vw":42.048494},{"c":41.85,"h":42.05,"l":41.85,"n":4,"o":41.9045,"t":"2026-10-08T17:30:00Z","v":2210,"vw":41.908636},{"c":42.005,"h":42.005,"l":42,"n":8,"o":42,"t":"2026-10-08T18:00:00Z","v":259,"vw":42.0025},{"c":41.88,"h":42.01,"l":41.88,"n":5,"o":42.01,"t":"2026-10-08T18:30:00Z","v":1715,"vw":41.996471},{"c":41.87,"h":41.87,"l":41.87,"n":14,"o":41.87,"t":"2026-10-08T18:45:00Z","v":356,"vw":41.87},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-10-08T19:00:00Z","v":115,"vw":41.85},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-08T19:15:00Z","v":101,"vw":41.85},{"c":41.86,"h":42.0906,"l":41.86,"n":4,"o":41.87,"t":"2026-10-08T19:30:00Z","v":310,"vw":41.9402},{"c":42.02,"h":42.16,"l":41.89,"n":55,"o":41.89,"t":"2026-10-08T19:45:00Z","v":2751,"vw":42.015913},{"c":42.11,"h":42.11,"l":42.11,"n":7,"o":42.11,"t":"2026-10-08T20:00:00Z","v":977,"vw":42.11},{"c":42.3,"h":42.3,"l":42.3,"n":3,"o":42.3,"t":"2026-10-08T20:45:00Z","v":200,"vw":42.3},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-09T11:00:00Z","v":117,"vw":44},{"c":43.02,"h":43.1899,"l":42.885,"n":23,"o":43.04,"t":"2026-10-09T13:30:00Z","v":2001,"vw":43.02215},{"c":43.1,"h":43.12,"l":42.86,"n":40,"o":43.02,"t":"2026-10-09T13:45:00Z","v":3050,"vw":43.035105},{"c":43.07,"h":43.07,"l":43.07,"n":1,"o":43.07,"t":"2026-10-09T14:00:00Z","v":100,"vw":43.07},{"c":42.81,"h":42.93,"l":42.81,"n":24,"o":42.93,"t":"2026-10-09T14:15:00Z","v":3795,"vw":42.816694},{"c":42.7,"h":42.9,"l":42.7,"n":19,"o":42.73,"t":"2026-10-09T14:30:00Z","v":997,"vw":42.77},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-09T14:45:00Z","v":575,"vw":42.85},{"c":43.06,"h":43.06,"l":42.93,"n":37,"o":42.98,"t":"2026-10-09T15:00:00Z","v":6199,"vw":42.946591},{"c":43.145,"h":43.289,"l":43,"n":30,"o":43.08,"t":"2026-10-09T15:15:00Z","v":2761,"vw":43.144382},{"c":43.24,"h":43.24,"l":43.205,"n":4,"o":43.205,"t":"2026-10-09T15:30:00Z","v":352,"vw":43.215},{"c":42.94,"h":43.06,"l":42.94,"n":26,"o":43,"t":"2026-10-09T15:45:00Z","v":1337,"vw":42.981},{"c":43.05,"h":43.085,"l":42.92,"n":11,"o":43,"t":"2026-10-09T16:00:00Z","v":721,"vw":43.017143},{"c":43.01,"h":43.09,"l":43.01,"n":2,"o":43.09,"t":"2026-10-09T16:15:00Z","v":225,"vw":43.054444},{"c":43,"h":43.1,"l":42.935,"n":23,"o":43.09,"t":"2026-10-09T16:30:00Z","v":1517,"vw":43.035595},{"c":43.12,"h":43.12,"l":43.12,"n":3,"o":43.12,"t":"2026-10-09T17:15:00Z","v":151,"vw":43.12},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-10-09T17:30:00Z","v":270,"vw":43.13},{"c":43.18,"h":43.18,"l":43.18,"n":2,"o":43.18,"t":"2026-10-09T17:45:00Z","v":101,"vw":43.18},{"c":43.215,"h":43.26,"l":43.18,"n":22,"o":43.18,"t":"2026-10-09T18:00:00Z","v":721,"vw":43.22549},{"c":43.25,"h":43.33,"l":43.0701,"n":25,"o":43.33,"t":"2026-10-09T18:15:00Z","v":5076,"vw":43.197676},{"c":43.16,"h":43.23,"l":43.08,"n":10,"o":43.13,"t":"2026-10-09T18:30:00Z","v":513,"vw":43.147429},{"c":43.14,"h":43.14,"l":43.12,"n":5,"o":43.1394,"t":"2026-10-09T18:45:00Z","v":354,"vw":43.133133},{"c":43.5,"h":43.5,"l":43.13,"n":13,"o":43.3714,"t":"2026-10-09T19:00:00Z","v":772,"vw":43.305641},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-09T19:15:00Z","v":100,"vw":43.05},{"c":43.105,"h":43.25,"l":43.055,"n":68,"o":43.09,"t":"2026-10-09T19:45:00Z","v":4037,"vw":43.126881},{"c":43.23,"h":43.23,"l":43.23,"n":7,"o":43.23,"t":"2026-10-09T20:00:00Z","v":2818,"vw":43.23},{"c":43.23,"h":43.23,"l":42.99,"n":24,"o":42.99,"t":"2026-10-12T13:30:00Z","v":2359,"vw":43.006107},{"c":43.15,"h":43.27,"l":43.06,"n":91,"o":43.27,"t":"2026-10-12T13:45:00Z","v":19601,"vw":43.150796},{"c":42.99,"h":43.2,"l":42.94,"n":61,"o":43.2,"t":"2026-10-12T14:00:00Z","v":8917,"vw":43.048558},{"c":43.09,"h":43.1,"l":43,"n":39,"o":43.055,"t":"2026-10-12T14:15:00Z","v":2044,"vw":43.046823},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-12T15:00:00Z","v":100,"vw":43.09},{"c":43.09,"h":43.1,"l":43.09,"n":5,"o":43.1,"t":"2026-10-12T15:15:00Z","v":250,"vw":43.095},{"c":43.0206,"h":43.0206,"l":43.0206,"n":5,"o":43.0206,"t":"2026-10-12T15:30:00Z","v":148,"vw":43.0206},{"c":43.18,"h":43.18,"l":43.18,"n":2,"o":43.18,"t":"2026-10-12T15:45:00Z","v":101,"vw":43.18},{"c":43.087,"h":43.087,"l":43.087,"n":1,"o":43.087,"t":"2026-10-12T16:00:00Z","v":116,"vw":43.087},{"c":43.15,"h":43.15,"l":43.085,"n":6,"o":43.085,"t":"2026-10-12T16:15:00Z","v":748,"vw":43.095833},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-12T16:30:00Z","v":100,"vw":43.06},{"c":43.11,"h":43.1475,"l":43.08,"n":10,"o":43.1475,"t":"2026-10-12T16:45:00Z","v":667,"vw":43.1175},{"c":43.17,"h":43.25,"l":43.12,"n":29,"o":43.13,"t":"2026-10-12T17:00:00Z","v":1956,"vw":43.19066},{"c":43.17,"h":43.17,"l":43.17,"n":6,"o":43.17,"t":"2026-10-12T17:15:00Z","v":425,"vw":43.17},{"c":43.13,"h":43.13,"l":43.0312,"n":3,"o":43.0312,"t":"2026-10-12T17:30:00Z","v":203,"vw":43.080111},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-12T17:45:00Z","v":140,"vw":43.04},{"c":43.13,"h":43.13,"l":43.13,"n":3,"o":43.13,"t":"2026-10-12T18:00:00Z","v":215,"vw":43.13},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-12T18:15:00Z","v":111,"vw":43.09},{"c":43.05,"h":43.06,"l":43.0351,"n":13,"o":43.0351,"t":"2026-10-12T18:30:00Z","v":750,"vw":43.048676},{"c":42.97,"h":43.025,"l":42.97,"n":18,"o":43.025,"t":"2026-10-12T18:45:00Z","v":1662,"vw":43.002738},{"c":42.96,"h":42.96,"l":42.96,"n":4,"o":42.96,"t":"2026-10-12T19:00:00Z","v":182,"vw":42.96},{"c":42.89,"h":43.0151,"l":42.89,"n":3,"o":43.0151,"t":"2026-10-12T19:15:00Z","v":470,"vw":42.987481},{"c":42.98,"h":42.99,"l":42.94,"n":20,"o":42.965,"t":"2026-10-12T19:30:00Z","v":1385,"vw":42.974884},{"c":42.97,"h":42.98,"l":42.91,"n":30,"o":42.98,"t":"2026-10-12T19:45:00Z","v":2137,"vw":42.942564},{"c":42.96,"h":42.96,"l":42.96,"n":3,"o":42.96,"t":"2026-10-12T20:00:00Z","v":1270,"vw":42.96},{"c":42.15,"h":42.15,"l":42.15,"n":5,"o":42.15,"t":"2026-10-13T12:30:00Z","v":150,"vw":42.15},{"c":42.15,"h":42.69,"l":42.15,"n":30,"o":42.69,"t":"2026-10-13T13:30:00Z","v":3201,"vw":42.571551},{"c":42.025,"h":42.5921,"l":42.025,"n":24,"o":42.5921,"t":"2026-10-13T13:45:00Z","v":4492,"vw":42.363588},{"c":41.91,"h":42.39,"l":41.91,"n":48,"o":42.05,"t":"2026-10-13T14:15:00Z","v":3845,"vw":42.061789},{"c":41.95,"h":41.95,"l":41.91,"n":5,"o":41.91,"t":"2026-10-13T14:30:00Z","v":752,"vw":41.92},{"c":42.06,"h":42.06,"l":41.97,"n":3,"o":41.97,"t":"2026-10-13T14:45:00Z","v":260,"vw":42.015},{"c":42.03,"h":42.03,"l":42.01,"n":6,"o":42.01,"t":"2026-10-13T15:00:00Z","v":310,"vw":42.018},{"c":41.99,"h":42,"l":41.99,"n":21,"o":42,"t":"2026-10-13T15:15:00Z","v":1558,"vw":41.994762},{"c":41.84,"h":41.86,"l":41.81,"n":36,"o":41.86,"t":"2026-10-13T15:30:00Z","v":4475,"vw":41.843156},{"c":41.93,"h":41.945,"l":41.79,"n":31,"o":41.79,"t":"2026-10-13T15:45:00Z","v":2163,"vw":41.893271},{"c":41.78,"h":42.19,"l":41.78,"n":12,"o":41.975,"t":"2026-10-13T16:15:00Z","v":1393,"vw":42.012401},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-13T17:30:00Z","v":100,"vw":41.87},{"c":41.855,"h":41.855,"l":41.855,"n":3,"o":41.855,"t":"2026-10-13T17:45:00Z","v":102,"vw":41.855},{"c":41.95,"h":42.01,"l":41.8,"n":25,"o":41.8,"t":"2026-10-13T18:00:00Z","v":1868,"vw":41.903163},{"c":41.97,"h":42,"l":41.97,"n":18,"o":42,"t":"2026-10-13T18:15:00Z","v":902,"vw":41.981457},{"c":42,"h":42,"l":41.95,"n":3,"o":41.95,"t":"2026-10-13T18:30:00Z","v":201,"vw":41.975},{"c":42.09,"h":42.09,"l":42.07,"n":4,"o":42.07,"t":"2026-10-13T19:00:00Z","v":300,"vw":42.08},{"c":42.19,"h":42.19,"l":41.965,"n":30,"o":42,"t":"2026-10-13T19:30:00Z","v":3022,"vw":42.012928},{"c":42.11,"h":42.19,"l":42.0101,"n":52,"o":42.19,"t":"2026-10-13T19:45:00Z","v":2284,"vw":42.105575},{"c":42.17,"h":42.17,"l":42.17,"n":3,"o":42.17,"t":"2026-10-13T20:00:00Z","v":1243,"vw":42.17},{"c":41.5,"h":41.5,"l":41.5,"n":5,"o":41.5,"t":"2026-10-14T13:00:00Z","v":1000,"vw":41.5},{"c":41.11,"h":41.8199,"l":41.11,"n":83,"o":41.46,"t":"2026-10-14T13:30:00Z","v":8178,"vw":41.415258},{"c":40.88,"h":41.2313,"l":40.8302,"n":57,"o":41.2313,"t":"2026-10-14T13:45:00Z","v":3619,"vw":40.945485},{"c":40.71,"h":41.05,"l":40.58,"n":13,"o":41.05,"t":"2026-10-14T14:00:00Z","v":591,"vw":40.800238},{"c":40.62,"h":40.6914,"l":40.59,"n":13,"o":40.59,"t":"2026-10-14T14:15:00Z","v":760,"vw":40.625233},{"c":40.8,"h":40.8,"l":40.59,"n":55,"o":40.755,"t":"2026-10-14T14:30:00Z","v":2492,"vw":40.673015},{"c":40.955,"h":40.955,"l":40.925,"n":7,"o":40.925,"t":"2026-10-14T14:45:00Z","v":259,"vw":40.94},{"c":40.615,"h":40.615,"l":40.58,"n":7,"o":40.58,"t":"2026-10-14T15:00:00Z","v":497,"vw":40.590174},{"c":40.9373,"h":40.9373,"l":40.51,"n":14,"o":40.8599,"t":"2026-10-14T15:15:00Z","v":1546,"vw":40.657226},{"c":40.715,"h":40.715,"l":40.535,"n":5,"o":40.535,"t":"2026-10-14T15:30:00Z","v":324,"vw":40.658925},{"c":40.505,"h":40.55,"l":40.47,"n":45,"o":40.535,"t":"2026-10-14T15:45:00Z","v":4556,"vw":40.496622},{"c":40.495,"h":40.54,"l":40.36,"n":44,"o":40.47,"t":"2026-10-14T16:00:00Z","v":4974,"vw":40.431507},{"c":40.3,"h":40.5,"l":40.21,"n":36,"o":40.495,"t":"2026-10-14T16:15:00Z","v":4133,"vw":40.329466},{"c":40.41,"h":40.49,"l":40.28,"n":25,"o":40.31,"t":"2026-10-14T16:30:00Z","v":2030,"vw":40.366295},{"c":40.52,"h":40.52,"l":40.39,"n":14,"o":40.41,"t":"2026-10-14T16:45:00Z","v":917,"vw":40.438129},{"c":40.62,"h":40.65,"l":40.52,"n":17,"o":40.52,"t":"2026-10-14T17:00:00Z","v":4311,"vw":40.530913},{"c":40.36,"h":40.52,"l":40.31,"n":17,"o":40.52,"t":"2026-10-14T17:15:00Z","v":1041,"vw":40.368569},{"c":40.3,"h":40.3,"l":40.3,"n":18,"o":40.3,"t":"2026-10-14T17:30:00Z","v":1914,"vw":40.3},{"c":40.225,"h":40.3169,"l":40.19,"n":17,"o":40.19,"t":"2026-10-14T17:45:00Z","v":719,"vw":40.257988},{"c":40.13,"h":40.13,"l":40.07,"n":23,"o":40.105,"t":"2026-10-14T18:00:00Z","v":5691,"vw":40.101893},{"c":40.105,"h":40.19,"l":40.105,"n":10,"o":40.16,"t":"2026-10-14T18:15:00Z","v":538,"vw":40.14},{"c":40.041,"h":40.195,"l":40.041,"n":19,"o":40.195,"t":"2026-10-14T18:45:00Z","v":2777,"vw":40.169989},{"c":40.05,"h":40.269,"l":39.861,"n":206,"o":40.08,"t":"2026-10-14T19:00:00Z","v":33156,"vw":40.047792},{"c":40.18,"h":40.18,"l":39.945,"n":41,"o":39.945,"t":"2026-10-14T19:15:00Z","v":3067,"vw":40.103415},{"c":40.12,"h":40.275,"l":40.09,"n":20,"o":40.1501,"t":"2026-10-14T19:30:00Z","v":2919,"vw":40.207069},{"c":40.26,"h":40.27,"l":40.0779,"n":23,"o":40.09,"t":"2026-10-14T19:45:00Z","v":3151,"vw":40.144337},{"c":40.25,"h":40.25,"l":40.25,"n":8,"o":40.25,"t":"2026-10-14T20:00:00Z","v":1757,"vw":40.25},{"c":38.3,"h":39.64,"l":38.3,"n":11,"o":39.64,"t":"2026-10-15T09:45:00Z","v":2079,"vw":39.348141},{"c":39.81,"h":39.81,"l":39.81,"n":2,"o":39.81,"t":"2026-10-15T11:00:00Z","v":201,"vw":39.81},{"c":39.59,"h":39.95,"l":39.51,"n":82,"o":39.95,"t":"2026-10-15T13:30:00Z","v":6489,"vw":39.735782},{"c":39.34,"h":39.571,"l":39.28,"n":109,"o":39.571,"t":"2026-10-15T13:45:00Z","v":10691,"vw":39.406165},{"c":39.49,"h":39.73,"l":39.34,"n":42,"o":39.34,"t":"2026-10-15T14:00:00Z","v":2730,"vw":39.525003},{"c":39.75,"h":39.75,"l":39.39,"n":26,"o":39.5399,"t":"2026-10-15T14:15:00Z","v":4410,"vw":39.444613},{"c":39.85,"h":39.89,"l":39.6886,"n":18,"o":39.89,"t":"2026-10-15T14:30:00Z","v":3208,"vw":39.720766},{"c":40.085,"h":40.13,"l":39.9,"n":18,"o":39.9001,"t":"2026-10-15T14:45:00Z","v":866,"vw":40.02835},{"c":40.23,"h":40.24,"l":39.9718,"n":132,"o":40.16,"t":"2026-10-15T15:00:00Z","v":8903,"vw":40.167037},{"c":40.15,"h":40.15,"l":40.021,"n":8,"o":40.021,"t":"2026-10-15T15:30:00Z","v":788,"vw":40.0984},{"c":40.14,"h":40.14,"l":40.025,"n":26,"o":40.1102,"t":"2026-10-15T15:45:00Z","v":1936,"vw":40.092409},{"c":40.11,"h":40.11,"l":39.98,"n":13,"o":39.98,"t":"2026-10-15T16:00:00Z","v":855,"vw":40.045605},{"c":39.84,"h":40.05,"l":39.84,"n":17,"o":40.05,"t":"2026-10-15T16:30:00Z","v":871,"vw":39.934332},{"c":40.065,"h":40.065,"l":39.8201,"n":44,"o":39.8201,"t":"2026-10-15T16:45:00Z","v":3256,"vw":39.930446},{"c":40.01,"h":40.01,"l":39.8201,"n":8,"o":40,"t":"2026-10-15T17:00:00Z","v":973,"vw":39.978247},{"c":40.05,"h":40.09,"l":40.05,"n":16,"o":40.09,"t":"2026-10-15T17:15:00Z","v":528,"vw":40.07},{"c":40.09,"h":40.11,"l":40,"n":16,"o":40,"t":"2026-10-15T17:30:00Z","v":554,"vw":40.058224},{"c":40.0501,"h":40.09,"l":40.05,"n":13,"o":40.09,"t":"2026-10-15T17:45:00Z","v":1193,"vw":40.054253},{"c":40.1799,"h":40.1799,"l":40.1,"n":18,"o":40.1,"t":"2026-10-15T18:00:00Z","v":975,"vw":40.162425},{"c":40.14,"h":40.14,"l":40.06,"n":23,"o":40.13,"t":"2026-10-15T18:15:00Z","v":1754,"vw":40.088026},{"c":40.155,"h":40.23,"l":40.15,"n":39,"o":40.15,"t":"2026-10-15T18:30:00Z","v":2248,"vw":40.15924},{"c":40.2,"h":40.3,"l":40.2,"n":8,"o":40.3,"t":"2026-10-15T18:45:00Z","v":442,"vw":40.25},{"c":40.42,"h":40.42,"l":40.2,"n":46,"o":40.27,"t":"2026-10-15T19:00:00Z","v":5110,"vw":40.340737},{"c":40.47,"h":40.47,"l":40.345,"n":21,"o":40.355,"t":"2026-10-15T19:15:00Z","v":4642,"vw":40.406883},{"c":40.52,"h":40.53,"l":40.435,"n":27,"o":40.4699,"t":"2026-10-15T19:30:00Z","v":1517,"vw":40.48475},{"c":40.7,"h":40.7,"l":40.49,"n":19,"o":40.495,"t":"2026-10-15T19:45:00Z","v":1721,"vw":40.604443},{"c":40.7,"h":40.7,"l":40.7,"n":4,"o":40.7,"t":"2026-10-15T20:00:00Z","v":2575,"vw":40.7},{"c":40.875,"h":40.875,"l":40.635,"n":19,"o":40.66,"t":"2026-10-16T13:30:00Z","v":2949,"vw":40.679265},{"c":40.72,"h":40.95,"l":40.72,"n":7,"o":40.95,"t":"2026-10-16T13:45:00Z","v":423,"vw":40.796667},{"c":41.03,"h":41.03,"l":41.03,"n":7,"o":41.03,"t":"2026-10-16T14:00:00Z","v":240,"vw":41.03},{"c":41.35,"h":41.35,"l":41.1025,"n":49,"o":41.105,"t":"2026-10-16T14:15:00Z","v":4409,"vw":41.258644},{"c":41.37,"h":41.39,"l":41.235,"n":100,"o":41.3,"t":"2026-10-16T14:30:00Z","v":11337,"vw":41.320473},{"c":41.2001,"h":41.435,"l":41.1,"n":25,"o":41.435,"t":"2026-10-16T15:00:00Z","v":1691,"vw":41.250508},{"c":41.08,"h":41.08,"l":41.08,"n":4,"o":41.08,"t":"2026-10-16T15:15:00Z","v":112,"vw":41.08},{"c":41.06,"h":41.3199,"l":41.06,"n":10,"o":41.06,"t":"2026-10-16T15:30:00Z","v":3060,"vw":41.27508},{"c":40.66,"h":41.1174,"l":40.66,"n":13,"o":41.1174,"t":"2026-10-16T15:45:00Z","v":716,"vw":40.918348},{"c":40.555,"h":40.8965,"l":40.485,"n":33,"o":40.8965,"t":"2026-10-16T16:00:00Z","v":3287,"vw":40.670738},{"c":40.5074,"h":40.5074,"l":40.5047,"n":6,"o":40.5047,"t":"2026-10-16T16:30:00Z","v":895,"vw":40.506725},{"c":40.5,"h":40.6557,"l":40.5,"n":6,"o":40.6557,"t":"2026-10-16T16:45:00Z","v":870,"vw":40.578004},{"c":40.3001,"h":40.3001,"l":40.3001,"n":5,"o":40.3001,"t":"2026-10-16T17:00:00Z","v":165,"vw":40.3001},{"c":40.36,"h":40.36,"l":40.36,"n":1,"o":40.36,"t":"2026-10-16T17:15:00Z","v":100,"vw":40.36},{"c":40.46,"h":40.46,"l":40.4551,"n":5,"o":40.4551,"t":"2026-10-16T17:30:00Z","v":418,"vw":40.457721},{"c":40.27,"h":40.36,"l":40.27,"n":15,"o":40.32,"t":"2026-10-16T18:00:00Z","v":2382,"vw":40.303216},{"c":40.16,"h":40.3,"l":40.16,"n":8,"o":40.3,"t":"2026-10-16T18:15:00Z","v":644,"vw":40.183333},{"c":39.95,"h":40.01,"l":39.88,"n":41,"o":40.01,"t":"2026-10-16T18:45:00Z","v":5516,"vw":39.989318},{"c":39.97,"h":39.97,"l":39.92,"n":24,"o":39.92,"t":"2026-10-16T19:00:00Z","v":1216,"vw":39.943846},{"c":40.204,"h":40.204,"l":40.204,"n":2,"o":40.204,"t":"2026-10-16T19:30:00Z","v":229,"vw":40.204},{"c":40.11,"h":40.265,"l":40.01,"n":12,"o":40.01,"t":"2026-10-16T19:45:00Z","v":965,"vw":40.118777},{"c":40.11,"h":40.11,"l":40.11,"n":3,"o":40.11,"t":"2026-10-16T20:00:00Z","v":159,"vw":40.11},{"c":40,"h":40.13,"l":39.75,"n":46,"o":40.12,"t":"2026-10-19T13:30:00Z","v":5756,"vw":39.908984},{"c":40.245,"h":40.4,"l":39.9,"n":17,"o":40.21,"t":"2026-10-19T13:45:00Z","v":2083,"vw":40.072146},{"c":40.21,"h":40.21,"l":39.9,"n":97,"o":40.175,"t":"2026-10-19T14:00:00Z","v":12881,"vw":40.004252},{"c":40.225,"h":40.225,"l":40.02,"n":23,"o":40.02,"t":"2026-10-19T14:15:00Z","v":2721,"vw":40.135345},{"c":40.04,"h":40.176,"l":39.96,"n":10,"o":39.96,"t":"2026-10-19T14:30:00Z","v":2118,"vw":40.0487},{"c":40.005,"h":40.04,"l":39.83,"n":34,"o":40.04,"t":"2026-10-19T14:45:00Z","v":12143,"vw":39.915467},{"c":40.09,"h":40.09,"l":40.09,"n":3,"o":40.09,"t":"2026-10-19T15:00:00Z","v":360,"vw":40.09},{"c":40.1,"h":40.1,"l":40.09,"n":13,"o":40.09,"t":"2026-10-19T15:15:00Z","v":493,"vw":40.094},{"c":40.21,"h":40.21,"l":40.04,"n":7,"o":40.04,"t":"2026-10-19T16:00:00Z","v":1393,"vw":40.100023},{"c":39.89,"h":39.89,"l":39.89,"n":1,"o":39.89,"t":"2026-10-19T16:30:00Z","v":128,"vw":39.89},{"c":39.91,"h":39.91,"l":39.91,"n":5,"o":39.91,"t":"2026-10-19T16:45:00Z","v":250,"vw":39.91},{"c":39.9201,"h":39.93,"l":39.9201,"n":6,"o":39.93,"t":"2026-10-19T17:00:00Z","v":812,"vw":39.921514},{"c":39.99,"h":39.99,"l":39.99,"n":6,"o":39.99,"t":"2026-10-19T17:15:00Z","v":171,"vw":39.99},{"c":40.1068,"h":40.25,"l":40,"n":20,"o":40,"t":"2026-10-19T18:00:00Z","v":1377,"vw":40.056815},{"c":40.11,"h":40.31,"l":40.0967,"n":24,"o":40.105,"t":"2026-10-19T18:15:00Z","v":1825,"vw":40.241227},{"c":40.1,"h":40.1,"l":40.1,"n":4,"o":40.1,"t":"2026-10-19T19:00:00Z","v":1265,"vw":40.1},{"c":40.25,"h":40.31,"l":40.1,"n":5,"o":40.1,"t":"2026-10-19T19:15:00Z","v":710,"vw":40.150704},{"c":40.15,"h":40.15,"l":39.991,"n":16,"o":39.991,"t":"2026-10-19T19:30:00Z","v":1710,"vw":40.075226},{"c":40.13,"h":40.25,"l":40.13,"n":57,"o":40.22,"t":"2026-10-19T19:45:00Z","v":6221,"vw":40.229228},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-19T20:00:00Z","v":1754,"vw":40.25},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-20T11:00:00Z","v":125,"vw":41},{"c":39.56,"h":39.83,"l":39.44,"n":50,"o":39.83,"t":"2026-10-20T13:30:00Z","v":7783,"vw":39.763614},{"c":39.53,"h":40.01,"l":39.53,"n":22,"o":39.7,"t":"2026-10-20T13:45:00Z","v":2804,"vw":39.70583},{"c":39.87,"h":40.11,"l":39.66,"n":181,"o":39.66,"t":"2026-10-20T14:00:00Z","v":18953,"vw":39.893074},{"c":40.45,"h":40.45,"l":40.04,"n":23,"o":40.06,"t":"2026-10-20T14:15:00Z","v":2103,"vw":40.134242},{"c":40.7,"h":40.7,"l":40.7,"n":7,"o":40.7,"t":"2026-10-20T14:30:00Z","v":973,"vw":40.7},{"c":40.57,"h":40.57,"l":40.55,"n":8,"o":40.56,"t":"2026-10-20T14:45:00Z","v":3179,"vw":40.552753},{"c":40.45,"h":40.7598,"l":40.45,"n":13,"o":40.64,"t":"2026-10-20T15:00:00Z","v":604,"vw":40.61764},{"c":40.3,"h":40.3,"l":40.3,"n":8,"o":40.3,"t":"2026-10-20T15:15:00Z","v":283,"vw":40.3},{"c":40.4023,"h":40.4023,"l":40.4023,"n":5,"o":40.4023,"t":"2026-10-20T15:30:00Z","v":286,"vw":40.4023},{"c":40.32,"h":40.32,"l":40.15,"n":7,"o":40.32,"t":"2026-10-20T15:45:00Z","v":353,"vw":40.263333},{"c":40.27,"h":40.35,"l":40.19,"n":19,"o":40.19,"t":"2026-10-20T16:00:00Z","v":2218,"vw":40.315504},{"c":40.26,"h":40.26,"l":40.24,"n":7,"o":40.24,"t":"2026-10-20T16:15:00Z","v":363,"vw":40.25},{"c":40.32,"h":40.32,"l":40.32,"n":12,"o":40.32,"t":"2026-10-20T16:30:00Z","v":410,"vw":40.32},{"c":40.17,"h":40.17,"l":40.16,"n":4,"o":40.16,"t":"2026-10-20T16:45:00Z","v":226,"vw":40.165},{"c":40.11,"h":40.11,"l":40.11,"n":2,"o":40.11,"t":"2026-10-20T17:00:00Z","v":108,"vw":40.11},{"c":40.37,"h":40.37,"l":40.17,"n":37,"o":40.27,"t":"2026-10-20T17:15:00Z","v":8018,"vw":40.286667},{"c":40.26,"h":40.26,"l":40.26,"n":5,"o":40.26,"t":"2026-10-20T17:30:00Z","v":223,"vw":40.26},{"c":40.28,"h":40.28,"l":40.28,"n":2,"o":40.28,"t":"2026-10-20T17:45:00Z","v":110,"vw":40.28},{"c":40.25,"h":40.25,"l":40.25,"n":4,"o":40.25,"t":"2026-10-20T18:00:00Z","v":137,"vw":40.25},{"c":40.17,"h":40.17,"l":40.17,"n":2,"o":40.17,"t":"2026-10-20T18:30:00Z","v":109,"vw":40.17},{"c":40.05,"h":40.48,"l":40.05,"n":8,"o":40.48,"t":"2026-10-20T19:15:00Z","v":544,"vw":40.275},{"c":40.04,"h":40.2896,"l":40.04,"n":10,"o":40.04,"t":"2026-10-20T19:30:00Z","v":645,"vw":40.170759},{"c":40.02,"h":40.13,"l":39.79,"n":75,"o":40.01,"t":"2026-10-20T19:45:00Z","v":17348,"vw":39.937127},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-20T20:00:00Z","v":2116,"vw":40.07},{"c":39.57,"h":39.85,"l":39.53,"n":51,"o":39.8,"t":"2026-10-21T13:30:00Z","v":6478,"vw":39.711994},{"c":39.675,"h":39.675,"l":39.675,"n":1,"o":39.675,"t":"2026-10-21T14:00:00Z","v":393,"vw":39.675},{"c":39.67,"h":39.77,"l":39.625,"n":10,"o":39.75,"t":"2026-10-21T14:30:00Z","v":1672,"vw":39.677081},{"c":39.45,"h":39.56,"l":39.45,"n":8,"o":39.5,"t":"2026-10-21T14:45:00Z","v":372,"vw":39.503333},{"c":39.62,"h":39.62,"l":39.46,"n":5,"o":39.49,"t":"2026-10-21T15:15:00Z","v":1127,"vw":39.594199},{"c":39.45,"h":39.77,"l":39.45,"n":14,"o":39.62,"t":"2026-10-21T15:30:00Z","v":957,"vw":39.631343},{"c":39.6932,"h":39.77,"l":39.6932,"n":5,"o":39.77,"t":"2026-10-21T15:45:00Z","v":222,"vw":39.7316},{"c":39.67,"h":39.67,"l":39.67,"n":4,"o":39.67,"t":"2026-10-21T16:00:00Z","v":109,"vw":39.67},{"c":39.76,"h":39.77,"l":39.75,"n":8,"o":39.75,"t":"2026-10-21T16:15:00Z","v":429,"vw":39.76},{"c":39.7625,"h":39.7625,"l":39.7625,"n":10,"o":39.7625,"t":"2026-10-21T16:30:00Z","v":286,"vw":39.7625},{"c":39.8075,"h":39.8133,"l":39.8075,"n":2,"o":39.8133,"t":"2026-10-21T17:00:00Z","v":602,"vw":39.808483},{"c":39.79,"h":39.79,"l":39.79,"n":5,"o":39.79,"t":"2026-10-21T17:15:00Z","v":306,"vw":39.79},{"c":39.76,"h":39.81,"l":39.76,"n":4,"o":39.81,"t":"2026-10-21T17:30:00Z","v":400,"vw":39.77773},{"c":39.79,"h":39.84,"l":39.79,"n":4,"o":39.84,"t":"2026-10-21T18:00:00Z","v":284,"vw":39.815},{"c":39.9,"h":39.9,"l":39.77,"n":4,"o":39.77,"t":"2026-10-21T18:15:00Z","v":1510,"vw":39.874667},{"c":39.875,"h":39.875,"l":39.76,"n":4,"o":39.76,"t":"2026-10-21T18:30:00Z","v":800,"vw":39.8175},{"c":39.66,"h":39.875,"l":39.66,"n":13,"o":39.875,"t":"2026-10-21T18:45:00Z","v":1358,"vw":39.759615},{"c":39.51,"h":39.51,"l":39.51,"n":7,"o":39.51,"t":"2026-10-21T19:00:00Z","v":477,"vw":39.51},{"c":39.62,"h":39.62,"l":39.6,"n":5,"o":39.6,"t":"2026-10-21T19:15:00Z","v":306,"vw":39.61},{"c":39.845,"h":39.86,"l":39.82,"n":7,"o":39.82,"t":"2026-10-21T19:30:00Z","v":769,"vw":39.846984},{"c":39.92,"h":39.98,"l":39.77,"n":46,"o":39.98,"t":"2026-10-21T19:45:00Z","v":4274,"vw":39.924896},{"c":39.98,"h":39.98,"l":39.98,"n":3,"o":39.98,"t":"2026-10-21T20:00:00Z","v":4156,"vw":39.98},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-22T13:00:00Z","v":1240,"vw":39.01},{"c":38.23,"h":39.05,"l":38.23,"n":112,"o":39,"t":"2026-10-22T13:30:00Z","v":9894,"vw":38.815797},{"c":38.39,"h":38.39,"l":38.22,"n":38,"o":38.22,"t":"2026-10-22T13:45:00Z","v":3614,"vw":38.296743},{"c":38.17,"h":38.3999,"l":38.1,"n":33,"o":38.2301,"t":"2026-10-22T14:00:00Z","v":2930,"vw":38.201302},{"c":38.01,"h":38.15,"l":38,"n":48,"o":38.04,"t":"2026-10-22T14:15:00Z","v":4925,"vw":38.037602},{"c":37.91,"h":37.97,"l":37.77,"n":113,"o":37.89,"t":"2026-10-22T14:30:00Z","v":11290,"vw":37.867472},{"c":37.8,"h":37.895,"l":37.7907,"n":38,"o":37.85,"t":"2026-10-22T14:45:00Z","v":3707,"vw":37.821226},{"c":37.71,"h":37.89,"l":37.71,"n":24,"o":37.89,"t":"2026-10-22T15:00:00Z","v":5813,"vw":37.799115},{"c":37.89,"h":37.93,"l":37.75,"n":18,"o":37.93,"t":"2026-10-22T15:15:00Z","v":2498,"vw":37.880933},{"c":37.73,"h":38,"l":37.73,"n":9,"o":37.8596,"t":"2026-10-22T15:30:00Z","v":1893,"vw":37.887915},{"c":37.85,"h":37.9999,"l":37.69,"n":33,"o":37.845,"t":"2026-10-22T15:45:00Z","v":4060,"vw":37.871354},{"c":37.9341,"h":38,"l":37.89,"n":10,"o":38,"t":"2026-10-22T16:15:00Z","v":1185,"vw":37.938346},{"c":37.76,"h":37.875,"l":37.75,"n":17,"o":37.875,"t":"2026-10-22T16:30:00Z","v":1271,"vw":37.789411},{"c":37.73,"h":37.79,"l":37.71,"n":25,"o":37.79,"t":"2026-10-22T16:45:00Z","v":1812,"vw":37.717283},{"c":37.71,"h":37.71,"l":37.7,"n":7,"o":37.7,"t":"2026-10-22T17:00:00Z","v":477,"vw":37.702222},{"c":37.69,"h":37.7,"l":37.5254,"n":20,"o":37.695,"t":"2026-10-22T17:15:00Z","v":10131,"vw":37.687832},{"c":37.6,"h":37.75,"l":37.52,"n":15,"o":37.75,"t":"2026-10-22T18:00:00Z","v":1536,"vw":37.587325},{"c":37.695,"h":37.75,"l":37.625,"n":5,"o":37.75,"t":"2026-10-22T18:15:00Z","v":759,"vw":37.707353},{"c":37.745,"h":37.745,"l":37.501,"n":3,"o":37.501,"t":"2026-10-22T18:30:00Z","v":1267,"vw":37.700746},{"c":37.51,"h":37.51,"l":37.51,"n":1,"o":37.51,"t":"2026-10-22T18:45:00Z","v":145,"vw":37.51},{"c":37.39,"h":37.63,"l":37.39,"n":37,"o":37.63,"t":"2026-10-22T19:00:00Z","v":2292,"vw":37.475846},{"c":37.505,"h":37.505,"l":37.4,"n":10,"o":37.505,"t":"2026-10-22T19:15:00Z","v":1376,"vw":37.488854},{"c":37.505,"h":37.505,"l":37.505,"n":8,"o":37.505,"t":"2026-10-22T19:30:00Z","v":124,"vw":37.505},{"c":37.48,"h":37.6,"l":37.44,"n":25,"o":37.57,"t":"2026-10-22T19:45:00Z","v":1529,"vw":37.536877},{"c":37.66,"h":37.66,"l":37.66,"n":6,"o":37.66,"t":"2026-10-22T20:00:00Z","v":2573,"vw":37.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":52.167376581155324,"iv":0.8238845925459171,"gamma":0.020206691034464954,"theta":-0.027052554587839794,"vega":0.01850661665528463,"rho":0.0025855913382089382,"breakevenPct":39.51772857449636},{"delta":0.15,"premium":0.39963682493702446,"strike":44.50726350125951,"iv":0.5222037839865463,"gamma":0.04249360718047757,"theta":-0.022911106956735296,"vega":0.024504574376148794,"rho":0.003960468041300405,"breakevenPct":19.24296422250807},{"delta":0.2,"premium":0.5267906168894819,"strike":42.65472922073679,"iv":0.4766519474080711,"gamma":0.05574477119426748,"theta":-0.025418973958251455,"vega":0.029314247758356966,"rho":0.00532612760827255,"breakevenPct":14.661497179039497},{"delta":0.25,"premium":0.672242206235012,"strike":41.52757793764988,"iv":0.460673860911271,"gamma":0.06615491606714628,"theta":-0.028083453237410072,"vega":0.03307002398081534,"rho":0.006720279438456706,"breakevenPct":12.054753435700736},{"delta":0.3,"premium":0.8068030050083472,"strike":40.53255425709516,"iv":0.4320617696160267,"gamma":0.07698864774624374,"theta":-0.02896093489148581,"vega":0.036142570951585976,"rho":0.008047610717509068,"breakevenPct":9.769934312542512},{"delta":0.35,"premium":1.002102564102564,"strike":39.814358974358974,"iv":0.4296803076923077,"gamma":0.0822502564102564,"theta":-0.03082523076923077,"vega":0.038475487179487185,"rho":0.009343719376551516,"breakevenPct":8.381469831283965},{"delta":0.4,"premium":1.2841538461538464,"strike":39.30153846153846,"iv":0.45752646153846155,"gamma":0.08045538461538461,"theta":-0.03420984615384616,"vega":0.04006523076923077,"rho":0.010594125562215943,"breakevenPct":7.768699701785217},{"delta":0.45,"premium":1.5125506072874495,"strike":38.72199730094467,"iv":0.46116747638326583,"gamma":0.08215222672064777,"theta":-0.03550499325236167,"vega":0.0411668016194332,"rho":0.011874372203446323,"breakevenPct":6.836292905555293},{"delta":0.5,"premium":1.6643724696356277,"strike":38.0472334682861,"iv":0.4302632928475033,"gamma":0.08883238866396762,"theta":-0.033818083670715246,"vega":0.041571659919028336,"rho":0.013197206679319375,"breakevenPct":5.447705623796409},{"delta":0.55,"premium":1.9365298087739036,"strike":37.47694038245219,"iv":0.4281523059617548,"gamma":0.08804465691788527,"theta":-0.03338616422947131,"vega":0.04102463442069741,"rho":0.014449754774414689,"breakevenPct":4.656054676649223},{"delta":0.6,"premium":2.224885844748858,"strike":36.91324200913242,"iv":0.42787899543379,"gamma":0.08637077625570777,"theta":-0.03289178082191781,"vega":0.040222374429223745,"rho":0.015692807846050545,"breakevenPct":3.924927917900372},{"delta":0.65,"premium":2.5530821917808217,"strike":36.342465753424655,"iv":0.42576712328767125,"gamma":0.08288904109589042,"theta":-0.031521917808219176,"vega":0.03839589041095891,"rho":0.016912403392657413,"breakevenPct":3.2807964556704254},{"delta":0.7,"premium":3.032392026578072,"strike":35.66777408637874,"iv":0.4417093023255813,"gamma":0.07565049833887044,"theta":-0.030932558139534883,"vega":0.036137209302325585,"rho":0.01802672950336792,"breakevenPct":2.7619918028593062},{"delta":0.75,"premium":3.6672768878718536,"strike":34.88787185354691,"iv":0.4710299771167048,"gamma":0.06436933638443935,"theta":-0.030491762013729974,"vega":0.03299267734553775,"rho":0.01903442802884724,"breakevenPct":2.376921777532579},{"delta":0.8,"premium":4.010526315789473,"strike":34.31578947368421,"iv":0.4441421052631579,"gamma":0.05962105263157894,"theta":-0.0258578947368421,"vega":0.02887368421052631,"rho":0.020252465131699652,"breakevenPct":1.769293121279049},{"delta":0.85,"premium":4.369147788565264,"strike":33.758360302049624,"iv":0.4123852211434736,"gamma":0.0527713052858684,"theta":-0.020835275080906154,"vega":0.02391779935275081,"rho":0.02147139290552927,"breakevenPct":1.2413916373204783},{"delta":0.9,"premium":4.7467098166127295,"strike":33.21898597626753,"iv":0.3746290183387271,"gamma":0.04333225458468177,"theta":-0.015333656957928802,"vega":0.017930744336569576,"rho":0.022691418113241518,"breakevenPct":0.8117254192253367}],"put":[{"delta":0.15,"premium":0.375,"strike":33.539264550961285,"iv":0.4356219314303279,"gamma":0.05125135495923638,"theta":-0.017878274603440256,"vega":0.024562800385112816,"rho":-0.004938764592124532,"breakevenPct":11.937693704298226},{"delta":0.2,"premium":0.5788509839046149,"strike":34.370638152553845,"iv":0.4393275360212997,"gamma":0.059384385017951305,"theta":-0.021838025409102114,"vega":0.02887578943622241,"rho":-0.006620118510312987,"breakevenPct":10.271409536247386},{"delta":0.25,"premium":0.8315144993027062,"strike":34.83002636236856,"iv":0.48558480899845324,"gamma":0.06195052734061458,"theta":-0.02757669299369911,"vega":0.0329080599207316,"rho":-0.008319440653570605,"breakevenPct":9.722485759251578},{"delta":0.3,"premium":1.0059075342465753,"strike":35.53938356164384,"iv":0.4738969178082192,"gamma":0.07050530821917807,"theta":-0.029214554794520547,"vega":0.03612602739726027,"rho":-0.009960994454343487,"breakevenPct":8.301975498148533},{"delta":0.35,"premium":1.1552083333333332,"strike":36.291666666666664,"iv":0.4392666666666667,"gamma":0.080675,"theta":-0.028625,"vega":0.03844583333333333,"rho":-0.011579093268922374,"breakevenPct":6.700854133474951},{"delta":0.4,"premium":1.3288194444444446,"strike":36.9229797979798,"iv":0.41754949494949495,"gamma":0.08862954545454546,"theta":-0.02824621212121212,"vega":0.04027664141414142,"rho":-0.013209387277737565,"breakevenPct":5.48550091998047},{"delta":0.45,"premium":1.6170907079646017,"strike":37.485619469026545,"iv":0.42121305309734514,"gamma":0.08950287610619469,"theta":-0.02887986725663717,"vega":0.041034181415929204,"rho":-0.014902616737914636,"breakevenPct":4.756960273335236},{"delta":0.5,"premium":1.9033448012232415,"strike":38.026758409785934,"iv":0.4248361620795107,"gamma":0.09010642201834862,"theta":-0.029324388379204893,"vega":0.04154380733944954,"rho":-0.016592927699136888,"breakevenPct":4.08015504895726},{"delta":0.55,"premium":1.9511276758409786,"strike":38.40902140672783,"iv":0.3810670489296636,"gamma":0.10019816513761469,"theta":-0.02538707951070336,"vega":0.040741055045871555,"rho":-0.01812828051769586,"breakevenPct":3.1919975281814783},{"delta":0.6,"premium":1.9989105504587155,"strike":38.79128440366973,"iv":0.33729793577981654,"gamma":0.11028990825688073,"theta":-0.021449770642201837,"vega":0.03993830275229358,"rho":-0.019663633336254826,"breakevenPct":2.3038400074056984},{"delta":0.65,"premium":2.1751890359168247,"strike":39.21455576559546,"iv":0.3128421550094518,"gamma":0.11271039697542533,"theta":-0.01854905482041588,"vega":0.03838431001890359,"rho":-0.021276098759832364,"breakevenPct":1.6479906275128964},{"delta":0.7,"premium":2.506001890359168,"strike":39.68714555765595,"iv":0.3116134215500945,"gamma":0.10590510396975426,"theta":-0.01689499054820416,"vega":0.03592684310018904,"rho":-0.022981303131295667,"breakevenPct":1.2715250470079948},{"delta":0.75,"premium":2.7856822262118492,"strike":40.101137043686414,"iv":0.30214266906044285,"gamma":0.09868952722920407,"theta":-0.01454590065828845,"vega":0.03268180730101735,"rho":-0.024648322255630437,"breakevenPct":0.9229402385449405},{"delta":0.8,"premium":2.9652154398563737,"strike":40.40035906642729,"iv":0.27652926391382404,"gamma":0.09067037701974864,"theta":-0.010835547576301612,"vega":0.027894254937163368,"rho":-0.02624055252316316,"breakevenPct":0.6289621492881092},{"delta":0.85,"premium":3.1447486535008977,"strike":40.69958108916816,"iv":0.2509158587672053,"gamma":0.08265122681029324,"theta":-0.007125194494314783,"vega":0.023106702573309396,"rho":-0.027832782790695877,"breakevenPct":0.3349840600312789},{"delta":0.9,"premium":3.324281867145422,"strike":40.998803111909034,"iv":0.22530245362058648,"gamma":0.07463207660083782,"theta":-0.003414841412327946,"vega":0.018319150209455414,"rho":-0.029425013058228602,"breakevenPct":0.041005970774447675}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":52.167376581155324,"iv":0.8238845925459171,"gamma":0.020206691034464954,"theta":-0.027052554587839794,"vega":0.01850661665528463,"rho":0.0025855913382089382,"breakevenPct":39.51772857449636},{"delta":0.15,"premium":0.39963682493702446,"strike":44.50726350125951,"iv":0.5222037839865463,"gamma":0.04249360718047757,"theta":-0.022911106956735296,"vega":0.024504574376148794,"rho":0.003960468041300405,"breakevenPct":19.24296422250807},{"delta":0.2,"premium":0.5267906168894819,"strike":42.65472922073679,"iv":0.4766519474080711,"gamma":0.05574477119426748,"theta":-0.025418973958251455,"vega":0.029314247758356966,"rho":0.00532612760827255,"breakevenPct":14.661497179039497},{"delta":0.25,"premium":0.672242206235012,"strike":41.52757793764988,"iv":0.460673860911271,"gamma":0.06615491606714628,"theta":-0.028083453237410072,"vega":0.03307002398081534,"rho":0.006720279438456706,"breakevenPct":12.054753435700736},{"delta":0.3,"premium":0.8068030050083472,"strike":40.53255425709516,"iv":0.4320617696160267,"gamma":0.07698864774624374,"theta":-0.02896093489148581,"vega":0.036142570951585976,"rho":0.008047610717509068,"breakevenPct":9.769934312542512},{"delta":0.35,"premium":1.002102564102564,"strike":39.814358974358974,"iv":0.4296803076923077,"gamma":0.0822502564102564,"theta":-0.03082523076923077,"vega":0.038475487179487185,"rho":0.009343719376551516,"breakevenPct":8.381469831283965},{"delta":0.4,"premium":1.2841538461538464,"strike":39.30153846153846,"iv":0.45752646153846155,"gamma":0.08045538461538461,"theta":-0.03420984615384616,"vega":0.04006523076923077,"rho":0.010594125562215943,"breakevenPct":7.768699701785217},{"delta":0.45,"premium":1.5125506072874495,"strike":38.72199730094467,"iv":0.46116747638326583,"gamma":0.08215222672064777,"theta":-0.03550499325236167,"vega":0.0411668016194332,"rho":0.011874372203446323,"breakevenPct":6.836292905555293},{"delta":0.5,"premium":1.6643724696356277,"strike":38.0472334682861,"iv":0.4302632928475033,"gamma":0.08883238866396762,"theta":-0.033818083670715246,"vega":0.041571659919028336,"rho":0.013197206679319375,"breakevenPct":5.447705623796409},{"delta":0.55,"premium":1.9365298087739036,"strike":37.47694038245219,"iv":0.4281523059617548,"gamma":0.08804465691788527,"theta":-0.03338616422947131,"vega":0.04102463442069741,"rho":0.014449754774414689,"breakevenPct":4.656054676649223},{"delta":0.6,"premium":2.224885844748858,"strike":36.91324200913242,"iv":0.42787899543379,"gamma":0.08637077625570777,"theta":-0.03289178082191781,"vega":0.040222374429223745,"rho":0.015692807846050545,"breakevenPct":3.924927917900372},{"delta":0.65,"premium":2.5530821917808217,"strike":36.342465753424655,"iv":0.42576712328767125,"gamma":0.08288904109589042,"theta":-0.031521917808219176,"vega":0.03839589041095891,"rho":0.016912403392657413,"breakevenPct":3.2807964556704254},{"delta":0.7,"premium":3.032392026578072,"strike":35.66777408637874,"iv":0.4417093023255813,"gamma":0.07565049833887044,"theta":-0.030932558139534883,"vega":0.036137209302325585,"rho":0.01802672950336792,"breakevenPct":2.7619918028593062},{"delta":0.75,"premium":3.6672768878718536,"strike":34.88787185354691,"iv":0.4710299771167048,"gamma":0.06436933638443935,"theta":-0.030491762013729974,"vega":0.03299267734553775,"rho":0.01903442802884724,"breakevenPct":2.376921777532579},{"delta":0.8,"premium":4.010526315789473,"strike":34.31578947368421,"iv":0.4441421052631579,"gamma":0.05962105263157894,"theta":-0.0258578947368421,"vega":0.02887368421052631,"rho":0.020252465131699652,"breakevenPct":1.769293121279049},{"delta":0.85,"premium":4.369147788565264,"strike":33.758360302049624,"iv":0.4123852211434736,"gamma":0.0527713052858684,"theta":-0.020835275080906154,"vega":0.02391779935275081,"rho":0.02147139290552927,"breakevenPct":1.2413916373204783},{"delta":0.9,"premium":4.7467098166127295,"strike":33.21898597626753,"iv":0.3746290183387271,"gamma":0.04333225458468177,"theta":-0.015333656957928802,"vega":0.017930744336569576,"rho":0.022691418113241518,"breakevenPct":0.8117254192253367}],"put":[{"delta":0.15,"premium":0.375,"strike":33.539264550961285,"iv":0.4356219314303279,"gamma":0.05125135495923638,"theta":-0.017878274603440256,"vega":0.024562800385112816,"rho":-0.004938764592124532,"breakevenPct":11.937693704298226},{"delta":0.2,"premium":0.5788509839046149,"strike":34.370638152553845,"iv":0.4393275360212997,"gamma":0.059384385017951305,"theta":-0.021838025409102114,"vega":0.02887578943622241,"rho":-0.006620118510312987,"breakevenPct":10.271409536247386},{"delta":0.25,"premium":0.8315144993027062,"strike":34.83002636236856,"iv":0.48558480899845324,"gamma":0.06195052734061458,"theta":-0.02757669299369911,"vega":0.0329080599207316,"rho":-0.008319440653570605,"breakevenPct":9.722485759251578},{"delta":0.3,"premium":1.0059075342465753,"strike":35.53938356164384,"iv":0.4738969178082192,"gamma":0.07050530821917807,"theta":-0.029214554794520547,"vega":0.03612602739726027,"rho":-0.009960994454343487,"breakevenPct":8.301975498148533},{"delta":0.35,"premium":1.1552083333333332,"strike":36.291666666666664,"iv":0.4392666666666667,"gamma":0.080675,"theta":-0.028625,"vega":0.03844583333333333,"rho":-0.011579093268922374,"breakevenPct":6.700854133474951},{"delta":0.4,"premium":1.3288194444444446,"strike":36.9229797979798,"iv":0.41754949494949495,"gamma":0.08862954545454546,"theta":-0.02824621212121212,"vega":0.04027664141414142,"rho":-0.013209387277737565,"breakevenPct":5.48550091998047},{"delta":0.45,"premium":1.6170907079646017,"strike":37.485619469026545,"iv":0.42121305309734514,"gamma":0.08950287610619469,"theta":-0.02887986725663717,"vega":0.041034181415929204,"rho":-0.014902616737914636,"breakevenPct":4.756960273335236},{"delta":0.5,"premium":1.9033448012232415,"strike":38.026758409785934,"iv":0.4248361620795107,"gamma":0.09010642201834862,"theta":-0.029324388379204893,"vega":0.04154380733944954,"rho":-0.016592927699136888,"breakevenPct":4.08015504895726},{"delta":0.55,"premium":1.9511276758409786,"strike":38.40902140672783,"iv":0.3810670489296636,"gamma":0.10019816513761469,"theta":-0.02538707951070336,"vega":0.040741055045871555,"rho":-0.01812828051769586,"breakevenPct":3.1919975281814783},{"delta":0.6,"premium":1.9989105504587155,"strike":38.79128440366973,"iv":0.33729793577981654,"gamma":0.11028990825688073,"theta":-0.021449770642201837,"vega":0.03993830275229358,"rho":-0.019663633336254826,"breakevenPct":2.3038400074056984},{"delta":0.65,"premium":2.1751890359168247,"strike":39.21455576559546,"iv":0.3128421550094518,"gamma":0.11271039697542533,"theta":-0.01854905482041588,"vega":0.03838431001890359,"rho":-0.021276098759832364,"breakevenPct":1.6479906275128964},{"delta":0.7,"premium":2.506001890359168,"strike":39.68714555765595,"iv":0.3116134215500945,"gamma":0.10590510396975426,"theta":-0.01689499054820416,"vega":0.03592684310018904,"rho":-0.022981303131295667,"breakevenPct":1.2715250470079948},{"delta":0.75,"premium":2.7856822262118492,"strike":40.101137043686414,"iv":0.30214266906044285,"gamma":0.09868952722920407,"theta":-0.01454590065828845,"vega":0.03268180730101735,"rho":-0.024648322255630437,"breakevenPct":0.9229402385449405},{"delta":0.8,"premium":2.9652154398563737,"strike":40.40035906642729,"iv":0.27652926391382404,"gamma":0.09067037701974864,"theta":-0.010835547576301612,"vega":0.027894254937163368,"rho":-0.02624055252316316,"breakevenPct":0.6289621492881092},{"delta":0.85,"premium":3.1447486535008977,"strike":40.69958108916816,"iv":0.2509158587672053,"gamma":0.08265122681029324,"theta":-0.007125194494314783,"vega":0.023106702573309396,"rho":-0.027832782790695877,"breakevenPct":0.3349840600312789},{"delta":0.9,"premium":3.324281867145422,"strike":40.998803111909034,"iv":0.22530245362058648,"gamma":0.07463207660083782,"theta":-0.003414841412327946,"vega":0.018319150209455414,"rho":-0.029425013058228602,"breakevenPct":0.041005970774447675}]}},"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"}}