{"symbol":"DBE","url":"https://intraalpha.com/companies/DBE","capturedAt":"2026-10-22T23:51:05.952Z","state":"ready","quote":{"symbol":"DBE","last_price":39.95,"prev_close":39.14,"regular_close":39.95,"change":0.81,"change_pct":2.0695,"regular_change":0.81,"regular_change_pct":2.0695,"extended_change":0,"extended_change_pct":0,"bid":35,"ask":59.97,"bid_size":100,"ask_size":200,"volume":29592,"vwap":39.894922,"open":40.03,"high":40.17,"low":39.49,"close":39.95,"trade_count":324,"last_trade_at":"2026-10-22T22:30:00.003698736Z","last_quote_at":"2026-10-22T20:06:41.266983215Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":120300000,"net_expense_ratio":0.0075,"portfolio_turnover":null,"dividend_yield":0.0184,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:05.461580+00:00"},"optionObservedAt":"2026-10-22T19:55:04.342Z","bars":[{"c":38.64,"h":38.8,"l":38.64,"n":3,"o":38.8,"t":"2026-10-15T13:20:00Z","v":300,"vw":38.713333},{"c":38.68,"h":38.69,"l":38.68,"n":3,"o":38.69,"t":"2026-10-15T13:25:00Z","v":204,"vw":38.685},{"c":38.7,"h":38.7,"l":38.7,"n":5,"o":38.7,"t":"2026-10-15T13:30:00Z","v":401,"vw":38.7},{"c":38.5,"h":38.605,"l":38.5,"n":8,"o":38.605,"t":"2026-10-15T13:35:00Z","v":741,"vw":38.569407},{"c":38.6299,"h":38.6299,"l":38.54,"n":4,"o":38.54,"t":"2026-10-15T13:40:00Z","v":1402,"vw":38.565686},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-15T13:45:00Z","v":100,"vw":38.44},{"c":38.41,"h":38.435,"l":38.41,"n":4,"o":38.435,"t":"2026-10-15T13:50:00Z","v":13748,"vw":38.410254},{"c":38.395,"h":38.4599,"l":38.395,"n":2,"o":38.4599,"t":"2026-10-15T13:55:00Z","v":1100,"vw":38.454},{"c":38.43,"h":38.46,"l":38.43,"n":3,"o":38.46,"t":"2026-10-15T14:00:00Z","v":302,"vw":38.450033},{"c":38.67,"h":38.68,"l":38.67,"n":3,"o":38.68,"t":"2026-10-15T14:05:00Z","v":251,"vw":38.675},{"c":38.725,"h":38.75,"l":38.725,"n":4,"o":38.75,"t":"2026-10-15T14:10:00Z","v":648,"vw":38.73289},{"c":38.7692,"h":38.82,"l":38.7692,"n":4,"o":38.82,"t":"2026-10-15T14:15:00Z","v":1102,"vw":38.773818},{"c":38.715,"h":38.72,"l":38.65,"n":9,"o":38.705,"t":"2026-10-15T14:25:00Z","v":4184,"vw":38.677746},{"c":38.745,"h":38.745,"l":38.71,"n":3,"o":38.71,"t":"2026-10-15T14:30:00Z","v":1125,"vw":38.713182},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-15T14:35:00Z","v":100,"vw":38.71},{"c":38.75,"h":38.75,"l":38.75,"n":2,"o":38.75,"t":"2026-10-15T14:40:00Z","v":300,"vw":38.75},{"c":38.7201,"h":38.7201,"l":38.7201,"n":1,"o":38.7201,"t":"2026-10-15T14:45:00Z","v":188,"vw":38.7201},{"c":38.725,"h":38.725,"l":38.725,"n":1,"o":38.725,"t":"2026-10-15T15:00:00Z","v":100,"vw":38.725},{"c":38.9599,"h":38.9599,"l":38.9599,"n":1,"o":38.9599,"t":"2026-10-15T15:20:00Z","v":154,"vw":38.9599},{"c":38.915,"h":38.915,"l":38.915,"n":1,"o":38.915,"t":"2026-10-15T15:30:00Z","v":100,"vw":38.915},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-15T16:00:00Z","v":107,"vw":38.9},{"c":38.92,"h":38.93,"l":38.92,"n":2,"o":38.93,"t":"2026-10-15T16:20:00Z","v":4158,"vw":38.929759},{"c":38.9474,"h":38.9551,"l":38.9474,"n":3,"o":38.9551,"t":"2026-10-15T16:25:00Z","v":309,"vw":38.950819},{"c":38.995,"h":38.995,"l":38.91,"n":13,"o":38.925,"t":"2026-10-15T16:55:00Z","v":3139,"vw":38.943321},{"c":38.88,"h":38.98,"l":38.88,"n":3,"o":38.98,"t":"2026-10-15T17:00:00Z","v":1921,"vw":38.939271},{"c":38.865,"h":38.865,"l":38.865,"n":1,"o":38.865,"t":"2026-10-15T17:25:00Z","v":2600,"vw":38.865},{"c":38.885,"h":38.885,"l":38.885,"n":1,"o":38.885,"t":"2026-10-15T17:30:00Z","v":1800,"vw":38.885},{"c":39,"h":39,"l":38.91,"n":4,"o":38.91,"t":"2026-10-15T17:40:00Z","v":381,"vw":38.946217},{"c":38.8101,"h":38.9399,"l":38.8101,"n":2,"o":38.9399,"t":"2026-10-15T18:15:00Z","v":1133,"vw":38.831065},{"c":38.79,"h":38.81,"l":38.79,"n":3,"o":38.79,"t":"2026-10-15T18:20:00Z","v":1755,"vw":38.79114},{"c":38.75,"h":38.7601,"l":38.75,"n":10,"o":38.76,"t":"2026-10-15T18:30:00Z","v":1410,"vw":38.75905},{"c":38.7505,"h":38.785,"l":38.7505,"n":3,"o":38.785,"t":"2026-10-15T18:35:00Z","v":440,"vw":38.760357},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-15T18:40:00Z","v":110,"vw":38.77},{"c":38.75,"h":38.76,"l":38.75,"n":2,"o":38.76,"t":"2026-10-15T18:45:00Z","v":200,"vw":38.755},{"c":38.74,"h":38.74,"l":38.74,"n":4,"o":38.74,"t":"2026-10-15T18:50:00Z","v":230,"vw":38.74},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-10-15T18:55:00Z","v":270,"vw":38.74},{"c":38.8,"h":38.8,"l":38.8,"n":8,"o":38.8,"t":"2026-10-15T19:00:00Z","v":260,"vw":38.8},{"c":38.76,"h":38.76,"l":38.74,"n":5,"o":38.74,"t":"2026-10-15T19:10:00Z","v":570,"vw":38.747547},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-10-15T19:15:00Z","v":100,"vw":38.74},{"c":38.67,"h":38.74,"l":38.67,"n":5,"o":38.74,"t":"2026-10-15T19:20:00Z","v":430,"vw":38.72122},{"c":38.69,"h":38.79,"l":38.69,"n":4,"o":38.79,"t":"2026-10-15T19:25:00Z","v":624,"vw":38.707241},{"c":38.7,"h":38.745,"l":38.68,"n":14,"o":38.745,"t":"2026-10-15T19:35:00Z","v":1570,"vw":38.701569},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-15T19:40:00Z","v":100,"vw":38.75},{"c":38.737361,"h":38.737361,"l":38.69,"n":6,"o":38.69,"t":"2026-10-15T19:45:00Z","v":656,"vw":38.699951},{"c":38.74,"h":38.74,"l":38.74,"n":9,"o":38.74,"t":"2026-10-15T19:50:00Z","v":399,"vw":38.74},{"c":38.69,"h":38.74,"l":38.66,"n":34,"o":38.67,"t":"2026-10-15T19:55:00Z","v":5406,"vw":38.713493},{"c":38.73,"h":38.73,"l":38.73,"n":5,"o":38.73,"t":"2026-10-15T20:00:00Z","v":165,"vw":38.73},{"c":38.6893,"h":38.6893,"l":38.67,"n":7,"o":38.67,"t":"2026-10-16T13:30:00Z","v":540,"vw":38.677843},{"c":38.7378,"h":38.7378,"l":38.7378,"n":3,"o":38.7378,"t":"2026-10-16T13:35:00Z","v":255,"vw":38.7378},{"c":38.77,"h":38.77,"l":38.77,"n":2,"o":38.77,"t":"2026-10-16T13:40:00Z","v":141,"vw":38.77},{"c":38.745,"h":38.745,"l":38.745,"n":2,"o":38.745,"t":"2026-10-16T14:50:00Z","v":212,"vw":38.745},{"c":38.71,"h":38.75,"l":38.71,"n":4,"o":38.75,"t":"2026-10-16T14:55:00Z","v":324,"vw":38.736316},{"c":38.742,"h":38.742,"l":38.742,"n":1,"o":38.742,"t":"2026-10-16T15:05:00Z","v":1300,"vw":38.742},{"c":38.885,"h":38.885,"l":38.85,"n":9,"o":38.85,"t":"2026-10-16T15:45:00Z","v":756,"vw":38.861338},{"c":38.99,"h":38.99,"l":38.9,"n":4,"o":38.9,"t":"2026-10-16T15:55:00Z","v":230,"vw":38.939474},{"c":38.9752,"h":38.9752,"l":38.9752,"n":3,"o":38.9752,"t":"2026-10-16T16:00:00Z","v":128,"vw":38.9752},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-16T16:10:00Z","v":510,"vw":39.1},{"c":39.615,"h":39.615,"l":39.615,"n":1,"o":39.615,"t":"2026-10-16T16:35:00Z","v":200,"vw":39.615},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-16T16:45:00Z","v":150,"vw":39.6},{"c":39.6445,"h":39.6445,"l":39.6445,"n":1,"o":39.6445,"t":"2026-10-16T17:00:00Z","v":100,"vw":39.6445},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-16T17:05:00Z","v":110,"vw":39.58},{"c":39.62,"h":39.62,"l":39.49,"n":5,"o":39.5443,"t":"2026-10-16T18:00:00Z","v":765,"vw":39.532326},{"c":39.7716,"h":39.7716,"l":39.735,"n":5,"o":39.735,"t":"2026-10-16T19:00:00Z","v":2643,"vw":39.767049},{"c":39.765,"h":39.765,"l":39.765,"n":1,"o":39.765,"t":"2026-10-16T19:05:00Z","v":800,"vw":39.765},{"c":39.8199,"h":39.8199,"l":39.8199,"n":1,"o":39.8199,"t":"2026-10-16T19:10:00Z","v":150,"vw":39.8199},{"c":39.81,"h":39.81,"l":39.81,"n":10,"o":39.81,"t":"2026-10-16T19:15:00Z","v":851,"vw":39.81},{"c":39.78,"h":39.8,"l":39.78,"n":4,"o":39.8,"t":"2026-10-16T19:25:00Z","v":1000,"vw":39.78598},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-16T19:30:00Z","v":104,"vw":39.72},{"c":39.799,"h":39.799,"l":39.799,"n":1,"o":39.799,"t":"2026-10-16T19:35:00Z","v":200,"vw":39.799},{"c":39.789,"h":39.789,"l":39.789,"n":1,"o":39.789,"t":"2026-10-16T19:40:00Z","v":100,"vw":39.789},{"c":39.7472,"h":39.7472,"l":39.7472,"n":1,"o":39.7472,"t":"2026-10-16T19:45:00Z","v":251,"vw":39.7472},{"c":39.7377,"h":39.7799,"l":39.7377,"n":9,"o":39.7799,"t":"2026-10-16T19:50:00Z","v":1500,"vw":39.775657},{"c":39.69,"h":39.735,"l":39.69,"n":7,"o":39.735,"t":"2026-10-16T19:55:00Z","v":1532,"vw":39.731686},{"c":39.78,"h":39.78,"l":39.78,"n":3,"o":39.78,"t":"2026-10-16T20:00:00Z","v":120,"vw":39.78},{"c":39.2648,"h":39.31,"l":39.17,"n":7,"o":39.17,"t":"2026-10-19T13:30:00Z","v":1489,"vw":39.231084},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-19T13:40:00Z","v":300,"vw":39.36},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-19T13:45:00Z","v":300,"vw":39.39},{"c":39.33,"h":39.3529,"l":39.33,"n":3,"o":39.3529,"t":"2026-10-19T13:50:00Z","v":380,"vw":39.336907},{"c":39.335,"h":39.335,"l":39.335,"n":2,"o":39.335,"t":"2026-10-19T14:00:00Z","v":176,"vw":39.335},{"c":39.3425,"h":39.3425,"l":39.3425,"n":2,"o":39.3425,"t":"2026-10-19T14:10:00Z","v":883,"vw":39.3425},{"c":39.2901,"h":39.2901,"l":39.2901,"n":3,"o":39.2901,"t":"2026-10-19T14:15:00Z","v":622,"vw":39.2901},{"c":39.3799,"h":39.3799,"l":39.29,"n":4,"o":39.29,"t":"2026-10-19T14:20:00Z","v":328,"vw":39.329502},{"c":39.43,"h":39.43,"l":39.43,"n":4,"o":39.43,"t":"2026-10-19T14:35:00Z","v":852,"vw":39.43},{"c":39.43,"h":39.43,"l":39.4114,"n":4,"o":39.4114,"t":"2026-10-19T14:40:00Z","v":1065,"vw":39.413266},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-19T14:45:00Z","v":233,"vw":39.41},{"c":39.34,"h":39.34,"l":39.34,"n":2,"o":39.34,"t":"2026-10-19T15:20:00Z","v":1052,"vw":39.34},{"c":39.41,"h":39.41,"l":39.3636,"n":2,"o":39.3636,"t":"2026-10-19T15:30:00Z","v":28605,"vw":39.409361},{"c":39.565,"h":39.565,"l":39.565,"n":2,"o":39.565,"t":"2026-10-19T15:55:00Z","v":588,"vw":39.565},{"c":39.75,"h":39.75,"l":39.75,"n":2,"o":39.75,"t":"2026-10-19T16:10:00Z","v":436,"vw":39.75},{"c":39.7364,"h":39.7364,"l":39.7364,"n":4,"o":39.7364,"t":"2026-10-19T16:25:00Z","v":1783,"vw":39.7364},{"c":39.71,"h":39.71,"l":39.71,"n":2,"o":39.71,"t":"2026-10-19T16:30:00Z","v":1810,"vw":39.71},{"c":39.705,"h":39.705,"l":39.705,"n":2,"o":39.705,"t":"2026-10-19T16:40:00Z","v":280,"vw":39.705},{"c":39.82,"h":39.82,"l":39.82,"n":7,"o":39.82,"t":"2026-10-19T16:55:00Z","v":301,"vw":39.82},{"c":39.86,"h":39.86,"l":39.86,"n":1,"o":39.86,"t":"2026-10-19T17:15:00Z","v":133,"vw":39.86},{"c":39.9699,"h":39.97,"l":39.9699,"n":2,"o":39.97,"t":"2026-10-19T17:20:00Z","v":250,"vw":39.96995},{"c":39.91,"h":39.91,"l":39.91,"n":6,"o":39.91,"t":"2026-10-19T17:30:00Z","v":665,"vw":39.91},{"c":39.97,"h":39.97,"l":39.97,"n":2,"o":39.97,"t":"2026-10-19T17:50:00Z","v":139,"vw":39.97},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-19T17:55:00Z","v":118,"vw":39.88},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-19T18:00:00Z","v":275,"vw":39.81},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-10-19T18:05:00Z","v":126,"vw":39.84},{"c":39.815,"h":39.815,"l":39.815,"n":1,"o":39.815,"t":"2026-10-19T18:10:00Z","v":126,"vw":39.815},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-19T18:20:00Z","v":350,"vw":39.7},{"c":39.54,"h":39.54,"l":39.54,"n":4,"o":39.54,"t":"2026-10-19T18:35:00Z","v":142,"vw":39.54},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-19T18:45:00Z","v":171,"vw":39.56},{"c":39.59,"h":39.59,"l":39.56,"n":5,"o":39.59,"t":"2026-10-19T19:10:00Z","v":311,"vw":39.58},{"c":39.5863,"h":39.5863,"l":39.5863,"n":2,"o":39.5863,"t":"2026-10-19T19:35:00Z","v":138,"vw":39.5863},{"c":39.6186,"h":39.6186,"l":39.6186,"n":3,"o":39.6186,"t":"2026-10-19T19:40:00Z","v":295,"vw":39.6186},{"c":39.56,"h":39.59,"l":39.56,"n":20,"o":39.59,"t":"2026-10-19T19:55:00Z","v":555,"vw":39.580196},{"c":39.55,"h":39.55,"l":39.55,"n":5,"o":39.55,"t":"2026-10-19T20:00:00Z","v":105,"vw":39.55},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-20T10:10:00Z","v":100,"vw":40.09},{"c":39.8,"h":39.8,"l":39.79,"n":4,"o":39.8,"t":"2026-10-20T10:15:00Z","v":500,"vw":39.798},{"c":39.92,"h":39.92,"l":39.81,"n":3,"o":39.81,"t":"2026-10-20T10:20:00Z","v":300,"vw":39.883333},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-20T10:35:00Z","v":100,"vw":39.93},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-20T11:05:00Z","v":100,"vw":39.98},{"c":39.97,"h":39.97,"l":39.97,"n":3,"o":39.97,"t":"2026-10-20T11:15:00Z","v":200,"vw":39.97},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-20T11:40:00Z","v":886,"vw":39.93},{"c":39.56,"h":39.56,"l":39.56,"n":6,"o":39.56,"t":"2026-10-20T11:45:00Z","v":2130,"vw":39.56},{"c":39.58,"h":39.58,"l":39.56,"n":5,"o":39.56,"t":"2026-10-20T11:50:00Z","v":900,"vw":39.57},{"c":39.89,"h":39.93,"l":39.89,"n":4,"o":39.93,"t":"2026-10-20T11:55:00Z","v":710,"vw":39.924286},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-20T12:20:00Z","v":100,"vw":39.8},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-20T12:25:00Z","v":100,"vw":39.74},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-20T12:30:00Z","v":100,"vw":39.72},{"c":39.7,"h":39.7,"l":39.62,"n":10,"o":39.62,"t":"2026-10-20T12:45:00Z","v":3100,"vw":39.668387},{"c":39.81,"h":39.81,"l":39.8,"n":6,"o":39.8,"t":"2026-10-20T13:30:00Z","v":405,"vw":39.805714},{"c":39.625,"h":39.625,"l":39.625,"n":3,"o":39.625,"t":"2026-10-20T13:35:00Z","v":128,"vw":39.625},{"c":39.575,"h":39.575,"l":39.575,"n":2,"o":39.575,"t":"2026-10-20T13:45:00Z","v":1190,"vw":39.575},{"c":39.465,"h":39.54,"l":39.465,"n":4,"o":39.54,"t":"2026-10-20T13:55:00Z","v":1383,"vw":39.496172},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-20T14:00:00Z","v":1000,"vw":39.42},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-20T14:05:00Z","v":175,"vw":39.43},{"c":39.38,"h":39.41,"l":39.38,"n":2,"o":39.41,"t":"2026-10-20T14:10:00Z","v":252,"vw":39.395},{"c":39.1401,"h":39.1401,"l":39.1401,"n":1,"o":39.1401,"t":"2026-10-20T14:15:00Z","v":100,"vw":39.1401},{"c":39.0499,"h":39.0499,"l":39.02,"n":7,"o":39.02,"t":"2026-10-20T14:20:00Z","v":482,"vw":39.038308},{"c":38.83,"h":38.83,"l":38.7412,"n":5,"o":38.7412,"t":"2026-10-20T14:25:00Z","v":1591,"vw":38.791246},{"c":38.61,"h":38.61,"l":38.61,"n":2,"o":38.61,"t":"2026-10-20T14:40:00Z","v":310,"vw":38.61},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-20T14:45:00Z","v":107,"vw":38.64},{"c":38.6339,"h":38.6672,"l":38.6339,"n":3,"o":38.6672,"t":"2026-10-20T14:55:00Z","v":557,"vw":38.653714},{"c":38.69,"h":38.72,"l":38.69,"n":2,"o":38.72,"t":"2026-10-20T15:05:00Z","v":1052,"vw":38.701065},{"c":38.99,"h":38.99,"l":38.99,"n":9,"o":38.99,"t":"2026-10-20T15:10:00Z","v":300,"vw":38.99},{"c":39.07,"h":39.07,"l":38.96,"n":4,"o":38.96,"t":"2026-10-20T15:15:00Z","v":574,"vw":39.001106},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-20T15:20:00Z","v":304,"vw":38.99},{"c":39.065,"h":39.065,"l":39.065,"n":3,"o":39.065,"t":"2026-10-20T15:25:00Z","v":198,"vw":39.065},{"c":39.165,"h":39.165,"l":39.165,"n":1,"o":39.165,"t":"2026-10-20T15:35:00Z","v":100,"vw":39.165},{"c":39.1336,"h":39.145,"l":39.1336,"n":2,"o":39.145,"t":"2026-10-20T15:45:00Z","v":925,"vw":39.139762},{"c":39.3099,"h":39.3099,"l":39.3099,"n":2,"o":39.3099,"t":"2026-10-20T16:20:00Z","v":201,"vw":39.3099},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-10-20T16:30:00Z","v":150,"vw":39.28},{"c":39.298,"h":39.298,"l":39.298,"n":1,"o":39.298,"t":"2026-10-20T17:40:00Z","v":300,"vw":39.298},{"c":39.19,"h":39.21,"l":39.19,"n":7,"o":39.21,"t":"2026-10-20T18:00:00Z","v":1371,"vw":39.191747},{"c":39.22,"h":39.22,"l":39.22,"n":4,"o":39.22,"t":"2026-10-20T18:05:00Z","v":202,"vw":39.22},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-20T18:55:00Z","v":267,"vw":39.35},{"c":39.3649,"h":39.3649,"l":39.3649,"n":1,"o":39.3649,"t":"2026-10-20T19:00:00Z","v":138,"vw":39.3649},{"c":39.3383,"h":39.37,"l":39.3383,"n":6,"o":39.37,"t":"2026-10-20T19:10:00Z","v":1061,"vw":39.341296},{"c":39.33,"h":39.38,"l":39.33,"n":3,"o":39.38,"t":"2026-10-20T19:15:00Z","v":314,"vw":39.347114},{"c":39.4899,"h":39.4899,"l":39.4899,"n":1,"o":39.4899,"t":"2026-10-20T19:30:00Z","v":178,"vw":39.4899},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-20T19:45:00Z","v":100,"vw":39.42},{"c":39.4,"h":39.4,"l":39.37,"n":9,"o":39.37,"t":"2026-10-20T19:55:00Z","v":424,"vw":39.384634},{"c":39.35,"h":39.35,"l":39.35,"n":5,"o":39.35,"t":"2026-10-20T20:00:00Z","v":220,"vw":39.35},{"c":39.56,"h":39.56,"l":39.35,"n":9,"o":39.35,"t":"2026-10-21T08:05:00Z","v":3500,"vw":39.427714},{"c":39.48,"h":39.48,"l":39.36,"n":5,"o":39.36,"t":"2026-10-21T08:10:00Z","v":510,"vw":39.384},{"c":39.36,"h":39.6,"l":39.36,"n":6,"o":39.5,"t":"2026-10-21T08:15:00Z","v":700,"vw":39.46},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T08:20:00Z","v":100,"vw":39.55},{"c":39.53,"h":39.53,"l":39.5,"n":2,"o":39.5,"t":"2026-10-21T08:25:00Z","v":200,"vw":39.515},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-21T08:35:00Z","v":100,"vw":39.6},{"c":39.58,"h":39.59,"l":39.58,"n":2,"o":39.59,"t":"2026-10-21T08:40:00Z","v":200,"vw":39.585},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-21T09:00:00Z","v":100,"vw":39.63},{"c":39.5,"h":39.55,"l":39.5,"n":2,"o":39.55,"t":"2026-10-21T09:30:00Z","v":200,"vw":39.525},{"c":39.33,"h":39.33,"l":39.2,"n":3,"o":39.2,"t":"2026-10-21T13:00:00Z","v":300,"vw":39.26},{"c":39.1,"h":39.1,"l":39.1,"n":11,"o":39.1,"t":"2026-10-21T13:30:00Z","v":609,"vw":39.1},{"c":38.9901,"h":38.9901,"l":38.9901,"n":2,"o":38.9901,"t":"2026-10-21T13:45:00Z","v":120,"vw":38.9901},{"c":39.275,"h":39.275,"l":39.2201,"n":2,"o":39.2201,"t":"2026-10-21T14:05:00Z","v":385,"vw":39.257746},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-21T14:15:00Z","v":100,"vw":39.29},{"c":39.215,"h":39.215,"l":39.215,"n":2,"o":39.215,"t":"2026-10-21T14:30:00Z","v":128,"vw":39.215},{"c":39.21,"h":39.21,"l":39.21,"n":3,"o":39.21,"t":"2026-10-21T15:00:00Z","v":255,"vw":39.21},{"c":39.215,"h":39.215,"l":39.215,"n":3,"o":39.215,"t":"2026-10-21T15:10:00Z","v":104,"vw":39.215},{"c":39.03,"h":39.03,"l":39.03,"n":1,"o":39.03,"t":"2026-10-21T15:45:00Z","v":500,"vw":39.03},{"c":38.8701,"h":38.8701,"l":38.8701,"n":4,"o":38.8701,"t":"2026-10-21T15:55:00Z","v":116,"vw":38.8701},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-10-21T16:10:00Z","v":295,"vw":39.06},{"c":39.0599,"h":39.0599,"l":39.0599,"n":1,"o":39.0599,"t":"2026-10-21T16:30:00Z","v":500,"vw":39.0599},{"c":38.905,"h":38.905,"l":38.9,"n":2,"o":38.9,"t":"2026-10-21T16:45:00Z","v":915,"vw":38.904454},{"c":38.84,"h":38.84,"l":38.84,"n":3,"o":38.84,"t":"2026-10-21T17:00:00Z","v":133,"vw":38.84},{"c":38.93,"h":38.9399,"l":38.93,"n":2,"o":38.9399,"t":"2026-10-21T17:55:00Z","v":219,"vw":38.935379},{"c":38.91,"h":38.91,"l":38.91,"n":1,"o":38.91,"t":"2026-10-21T18:10:00Z","v":100,"vw":38.91},{"c":38.945,"h":38.945,"l":38.89,"n":2,"o":38.89,"t":"2026-10-21T18:15:00Z","v":200,"vw":38.9175},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-21T18:25:00Z","v":242,"vw":38.94},{"c":38.985,"h":38.985,"l":38.985,"n":10,"o":38.985,"t":"2026-10-21T18:35:00Z","v":193,"vw":38.985},{"c":39.01,"h":39.01,"l":38.97,"n":5,"o":38.97,"t":"2026-10-21T18:45:00Z","v":510,"vw":38.98},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-21T18:50:00Z","v":100,"vw":39.24},{"c":39.325,"h":39.325,"l":39.325,"n":1,"o":39.325,"t":"2026-10-21T18:55:00Z","v":100,"vw":39.325},{"c":39.43,"h":39.43,"l":39.4,"n":5,"o":39.4,"t":"2026-10-21T19:00:00Z","v":239,"vw":39.415},{"c":39.395,"h":39.395,"l":39.395,"n":2,"o":39.395,"t":"2026-10-21T19:05:00Z","v":121,"vw":39.395},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-21T19:15:00Z","v":288,"vw":39.24},{"c":39.115,"h":39.115,"l":39.115,"n":2,"o":39.115,"t":"2026-10-21T19:25:00Z","v":113,"vw":39.115},{"c":39.12,"h":39.12,"l":39.09,"n":12,"o":39.09,"t":"2026-10-21T19:35:00Z","v":562,"vw":39.096881},{"c":39.12,"h":39.12,"l":39.115,"n":6,"o":39.115,"t":"2026-10-21T19:45:00Z","v":512,"vw":39.1175},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-21T19:50:00Z","v":243,"vw":39.2},{"c":39.14,"h":39.17,"l":39.14,"n":11,"o":39.14,"t":"2026-10-21T19:55:00Z","v":1097,"vw":39.148095},{"c":39.16,"h":39.16,"l":39.16,"n":4,"o":39.16,"t":"2026-10-22T08:00:00Z","v":2110,"vw":39.16},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-22T08:05:00Z","v":100,"vw":39.16},{"c":39.16,"h":39.16,"l":39.16,"n":2,"o":39.16,"t":"2026-10-22T08:15:00Z","v":200,"vw":39.16},{"c":39.79,"h":39.8,"l":39.79,"n":5,"o":39.8,"t":"2026-10-22T08:20:00Z","v":600,"vw":39.793333},{"c":39.69,"h":39.7,"l":39.69,"n":2,"o":39.7,"t":"2026-10-22T08:25:00Z","v":600,"vw":39.691667},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-22T08:35:00Z","v":100,"vw":39.71},{"c":39.65,"h":39.69,"l":39.65,"n":4,"o":39.69,"t":"2026-10-22T08:40:00Z","v":900,"vw":39.667778},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-22T09:15:00Z","v":100,"vw":39.47},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T10:30:00Z","v":100,"vw":39.75},{"c":40.1699,"h":40.17,"l":40.03,"n":7,"o":40.03,"t":"2026-10-22T13:30:00Z","v":835,"vw":40.136229},{"c":39.855,"h":39.855,"l":39.855,"n":2,"o":39.855,"t":"2026-10-22T13:45:00Z","v":498,"vw":39.855},{"c":39.895,"h":39.895,"l":39.895,"n":1,"o":39.895,"t":"2026-10-22T13:55:00Z","v":510,"vw":39.895},{"c":39.87,"h":39.87,"l":39.87,"n":3,"o":39.87,"t":"2026-10-22T14:15:00Z","v":104,"vw":39.87},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-22T14:20:00Z","v":100,"vw":39.82},{"c":39.745,"h":39.7873,"l":39.745,"n":16,"o":39.77,"t":"2026-10-22T14:25:00Z","v":3047,"vw":39.767826},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-22T14:30:00Z","v":200,"vw":39.7},{"c":39.705,"h":39.705,"l":39.705,"n":2,"o":39.705,"t":"2026-10-22T14:35:00Z","v":225,"vw":39.705},{"c":39.74,"h":39.74,"l":39.72,"n":4,"o":39.72,"t":"2026-10-22T14:55:00Z","v":400,"vw":39.735},{"c":39.71,"h":39.71,"l":39.69,"n":3,"o":39.69,"t":"2026-10-22T15:00:00Z","v":425,"vw":39.704366},{"c":39.61,"h":39.69,"l":39.61,"n":5,"o":39.69,"t":"2026-10-22T15:10:00Z","v":397,"vw":39.661119},{"c":39.492,"h":39.492,"l":39.492,"n":1,"o":39.492,"t":"2026-10-22T15:20:00Z","v":600,"vw":39.492},{"c":39.491,"h":39.491,"l":39.491,"n":1,"o":39.491,"t":"2026-10-22T15:30:00Z","v":300,"vw":39.491},{"c":39.52,"h":39.52,"l":39.49,"n":15,"o":39.49,"t":"2026-10-22T15:40:00Z","v":1175,"vw":39.515},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-22T16:55:00Z","v":125,"vw":39.83},{"c":39.78,"h":39.79,"l":39.78,"n":2,"o":39.79,"t":"2026-10-22T17:00:00Z","v":325,"vw":39.783077},{"c":39.81,"h":39.91,"l":39.81,"n":2,"o":39.91,"t":"2026-10-22T17:15:00Z","v":3147,"vw":39.906822},{"c":39.85,"h":39.85,"l":39.85,"n":2,"o":39.85,"t":"2026-10-22T17:30:00Z","v":133,"vw":39.85},{"c":39.9084,"h":39.9084,"l":39.9084,"n":2,"o":39.9084,"t":"2026-10-22T17:40:00Z","v":151,"vw":39.9084},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-10-22T17:50:00Z","v":1200,"vw":40.08},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-22T18:05:00Z","v":3708,"vw":40.02},{"c":40.03,"h":40.04,"l":40,"n":5,"o":40,"t":"2026-10-22T19:00:00Z","v":782,"vw":40.027439},{"c":40.0116,"h":40.0116,"l":40.0116,"n":1,"o":40.0116,"t":"2026-10-22T19:05:00Z","v":370,"vw":40.0116},{"c":40.08,"h":40.08,"l":40.08,"n":17,"o":40.08,"t":"2026-10-22T19:10:00Z","v":860,"vw":40.08},{"c":40,"h":40.02,"l":40,"n":6,"o":40.02,"t":"2026-10-22T19:15:00Z","v":817,"vw":40.015973},{"c":40.02,"h":40.02,"l":40,"n":10,"o":40,"t":"2026-10-22T19:30:00Z","v":500,"vw":40.008535},{"c":40.03,"h":40.03,"l":40.03,"n":1,"o":40.03,"t":"2026-10-22T19:40:00Z","v":100,"vw":40.03},{"c":39.9676,"h":39.9676,"l":39.9676,"n":6,"o":39.9676,"t":"2026-10-22T19:50:00Z","v":112,"vw":39.9676},{"c":39.95,"h":40.04,"l":39.925,"n":17,"o":39.925,"t":"2026-10-22T19:55:00Z","v":1827,"vw":39.986591}],"history":[{"c":18.965,"h":19.05,"l":18.9,"n":84,"o":18.98,"t":"2024-10-21T04:00:00Z","v":9439,"vw":18.982395},{"c":19.43,"h":19.4659,"l":19.15,"n":169,"o":19.15,"t":"2024-10-22T04:00:00Z","v":23945,"vw":19.425841},{"c":19.3,"h":19.349,"l":19.1406,"n":162,"o":19.27,"t":"2024-10-23T04:00:00Z","v":18061,"vw":19.199989},{"c":19.24,"h":19.39,"l":19.05,"n":101,"o":19.3,"t":"2024-10-24T04:00:00Z","v":16898,"vw":19.238426},{"c":19.4752,"h":19.505,"l":19.35,"n":89,"o":19.368,"t":"2024-10-25T04:00:00Z","v":27868,"vw":19.475757},{"c":18.53,"h":18.6,"l":18.4275,"n":166,"o":18.51,"t":"2024-10-28T04:00:00Z","v":15535,"vw":18.516928},{"c":18.42,"h":18.47,"l":18.25,"n":291,"o":18.45,"t":"2024-10-29T04:00:00Z","v":51306,"vw":18.387784},{"c":18.81,"h":18.8101,"l":18.59,"n":130,"o":18.59,"t":"2024-10-30T04:00:00Z","v":18460,"vw":18.762447},{"c":19.1575,"h":19.2,"l":18.8176,"n":408,"o":18.88,"t":"2024-10-31T04:00:00Z","v":62857,"vw":18.873232},{"c":18.8849,"h":19.3,"l":18.88,"n":187,"o":19.3,"t":"2024-11-01T04:00:00Z","v":23387,"vw":19.073565},{"c":19.4327,"h":19.4552,"l":19.24,"n":227,"o":19.3,"t":"2024-11-04T05:00:00Z","v":11792,"vw":19.345901},{"c":19.55,"h":19.65,"l":19.415,"n":87,"o":19.59,"t":"2024-11-05T05:00:00Z","v":7790,"vw":19.581139},{"c":19.47,"h":19.53,"l":19.22,"n":105,"o":19.22,"t":"2024-11-06T05:00:00Z","v":4273,"vw":19.429234},{"c":19.51,"h":19.59,"l":19.3,"n":81,"o":19.3,"t":"2024-11-07T05:00:00Z","v":19094,"vw":19.507717},{"c":19.18,"h":19.34,"l":19.13,"n":177,"o":19.34,"t":"2024-11-08T05:00:00Z","v":6709,"vw":19.178745},{"c":18.86,"h":18.97,"l":18.82,"n":121,"o":18.88,"t":"2024-11-11T05:00:00Z","v":14977,"vw":18.873297},{"c":18.8,"h":19.03,"l":18.8,"n":175,"o":19.02,"t":"2024-11-12T05:00:00Z","v":20932,"vw":18.88725},{"c":18.8592,"h":19,"l":18.63,"n":102,"o":18.69,"t":"2024-11-13T05:00:00Z","v":12548,"vw":18.864447},{"c":18.87,"h":19.1,"l":18.87,"n":76,"o":19.1,"t":"2024-11-14T05:00:00Z","v":5312,"vw":18.949994},{"c":18.63,"h":18.92,"l":18.6,"n":332,"o":18.8,"t":"2024-11-15T05:00:00Z","v":19830,"vw":18.75004},{"c":19.18,"h":19.23,"l":18.85,"n":525,"o":18.85,"t":"2024-11-18T05:00:00Z","v":35079,"vw":19.063605},{"c":19.2495,"h":19.36,"l":19.16,"n":105,"o":19.29,"t":"2024-11-19T05:00:00Z","v":15597,"vw":19.251391},{"c":19.2972,"h":19.4035,"l":19.205,"n":93,"o":19.4,"t":"2024-11-20T05:00:00Z","v":8707,"vw":19.313587},{"c":19.5294,"h":19.5423,"l":19.35,"n":93,"o":19.53,"t":"2024-11-21T05:00:00Z","v":10268,"vw":19.460754},{"c":19.56,"h":19.63,"l":19.33,"n":100,"o":19.33,"t":"2024-11-22T05:00:00Z","v":12727,"vw":19.512139},{"c":19.1815,"h":19.382,"l":19.1301,"n":173,"o":19.33,"t":"2024-11-25T05:00:00Z","v":6061,"vw":19.29237},{"c":19.1297,"h":19.37,"l":19.06,"n":110,"o":19.3,"t":"2024-11-26T05:00:00Z","v":7872,"vw":19.22574},{"c":18.9603,"h":19.075,"l":18.84,"n":74,"o":18.99,"t":"2024-11-27T05:00:00Z","v":5172,"vw":18.940351},{"c":18.9919,"h":19.16,"l":18.99,"n":243,"o":19.15,"t":"2024-11-29T05:00:00Z","v":10326,"vw":19.142449},{"c":18.8257,"h":19.01,"l":18.78,"n":145,"o":19.01,"t":"2024-12-02T05:00:00Z","v":13962,"vw":18.901512},{"c":19.14,"h":19.2,"l":18.965,"n":112,"o":19.06,"t":"2024-12-03T05:00:00Z","v":50391,"vw":19.151237},{"c":18.95,"h":19.22,"l":18.92,"n":140,"o":19.22,"t":"2024-12-04T05:00:00Z","v":18361,"vw":19.050717},{"c":18.87,"h":19.0101,"l":18.7801,"n":98,"o":18.99,"t":"2024-12-05T05:00:00Z","v":12888,"vw":18.84938},{"c":18.59,"h":18.71,"l":18.54,"n":99,"o":18.64,"t":"2024-12-06T05:00:00Z","v":33565,"vw":18.588681},{"c":18.85,"h":19.005,"l":18.84,"n":165,"o":18.84,"t":"2024-12-09T05:00:00Z","v":12780,"vw":18.944234},{"c":18.8554,"h":18.98,"l":18.83,"n":120,"o":18.86,"t":"2024-12-10T05:00:00Z","v":23034,"vw":18.90089},{"c":19.2293,"h":19.25,"l":19.04,"n":76,"o":19.07,"t":"2024-12-11T05:00:00Z","v":4501,"vw":19.17861},{"c":19.25,"h":19.29,"l":18.9904,"n":168,"o":19.027,"t":"2024-12-12T05:00:00Z","v":15252,"vw":19.122849},{"c":19.38,"h":19.43,"l":19.28,"n":313,"o":19.28,"t":"2024-12-13T05:00:00Z","v":11053,"vw":19.383463},{"c":19.26,"h":19.36,"l":19.23,"n":132,"o":19.36,"t":"2024-12-16T05:00:00Z","v":10611,"vw":19.327029},{"c":19.135,"h":19.1599,"l":18.92,"n":453,"o":19.07,"t":"2024-12-17T05:00:00Z","v":15579,"vw":19.044546},{"c":19.04,"h":19.3471,"l":19.04,"n":336,"o":19.2,"t":"2024-12-18T05:00:00Z","v":9495,"vw":19.125971},{"c":19.05,"h":19.26,"l":19.01,"n":386,"o":19.26,"t":"2024-12-19T05:00:00Z","v":19331,"vw":19.059338},{"c":19.17,"h":19.17,"l":18.93,"n":202,"o":18.93,"t":"2024-12-20T05:00:00Z","v":8928,"vw":19.084574},{"c":17.9773,"h":17.9773,"l":17.79,"n":157,"o":17.93,"t":"2024-12-23T05:00:00Z","v":19753,"vw":17.866631},{"c":18.12,"h":18.1665,"l":18.05,"n":103,"o":18.08,"t":"2024-12-24T05:00:00Z","v":13038,"vw":18.131793},{"c":17.97,"h":18.17,"l":17.9401,"n":207,"o":18.16,"t":"2024-12-26T05:00:00Z","v":32452,"vw":18.053265},{"c":18.15,"h":18.235,"l":18.1009,"n":406,"o":18.23,"t":"2024-12-27T05:00:00Z","v":61772,"vw":18.140896},{"c":18.44,"h":18.57,"l":18.405,"n":275,"o":18.5,"t":"2024-12-30T05:00:00Z","v":49288,"vw":18.454765},{"c":18.55,"h":18.5732,"l":18.4605,"n":146,"o":18.49,"t":"2024-12-31T05:00:00Z","v":21052,"vw":18.538929},{"c":18.84,"h":18.98,"l":18.81,"n":254,"o":18.83,"t":"2025-01-02T05:00:00Z","v":28549,"vw":18.874893},{"c":18.8147,"h":18.84,"l":18.78,"n":120,"o":18.84,"t":"2025-01-03T05:00:00Z","v":11807,"vw":18.81193},{"c":18.87,"h":19.03,"l":18.84,"n":133,"o":18.97,"t":"2025-01-06T05:00:00Z","v":19119,"vw":18.922389},{"c":18.98,"h":19.03,"l":18.92,"n":203,"o":18.98,"t":"2025-01-07T05:00:00Z","v":16675,"vw":18.977003},{"c":18.91,"h":19.04,"l":18.84,"n":151,"o":19.01,"t":"2025-01-08T05:00:00Z","v":41496,"vw":18.903188},{"c":19.67,"h":19.7599,"l":19.428,"n":132,"o":19.75,"t":"2025-01-10T05:00:00Z","v":16210,"vw":19.608491},{"c":19.84,"h":19.9299,"l":19.78,"n":100,"o":19.78,"t":"2025-01-13T05:00:00Z","v":10617,"vw":19.859796},{"c":19.8,"h":19.84,"l":19.66,"n":189,"o":19.75,"t":"2025-01-14T05:00:00Z","v":10653,"vw":19.753166},{"c":20.34,"h":20.34,"l":19.99,"n":127,"o":19.99,"t":"2025-01-15T05:00:00Z","v":4593,"vw":20.140714},{"c":20.17,"h":20.195,"l":19.91,"n":183,"o":20.16,"t":"2025-01-16T05:00:00Z","v":24124,"vw":20.029249},{"c":19.99,"h":20.095,"l":19.97,"n":143,"o":19.98,"t":"2025-01-17T05:00:00Z","v":7982,"vw":20.031532},{"c":19.76,"h":19.77,"l":19.62,"n":602,"o":19.71,"t":"2025-01-21T05:00:00Z","v":256990,"vw":19.743985},{"c":19.69,"h":19.79,"l":19.64,"n":328,"o":19.67,"t":"2025-01-22T05:00:00Z","v":59452,"vw":19.696879},{"c":19.57,"h":19.88,"l":19.5418,"n":246,"o":19.83,"t":"2025-01-23T05:00:00Z","v":86083,"vw":19.618612},{"c":19.58,"h":19.62,"l":19.44,"n":177,"o":19.46,"t":"2025-01-24T05:00:00Z","v":40595,"vw":19.565521},{"c":19.145,"h":19.41,"l":19.01,"n":121,"o":19.41,"t":"2025-01-27T05:00:00Z","v":7780,"vw":19.243699},{"c":19.1,"h":19.175,"l":19.0385,"n":117,"o":19.1556,"t":"2025-01-28T05:00:00Z","v":6103,"vw":19.115145},{"c":19.0783,"h":19.1748,"l":19.05,"n":62,"o":19.05,"t":"2025-01-29T05:00:00Z","v":14506,"vw":19.120871},{"c":19.0296,"h":19.145,"l":19,"n":105,"o":19.0566,"t":"2025-01-30T05:00:00Z","v":11377,"vw":19.060812},{"c":19.0879,"h":19.09,"l":18.9151,"n":240,"o":18.99,"t":"2025-01-31T05:00:00Z","v":34093,"vw":19.015364},{"c":19.23,"h":19.27,"l":19.08,"n":204,"o":19.25,"t":"2025-02-03T05:00:00Z","v":66738,"vw":19.14107},{"c":19.1677,"h":19.29,"l":18.76,"n":302,"o":18.84,"t":"2025-02-04T05:00:00Z","v":72224,"vw":19.077741},{"c":18.96,"h":19.04,"l":18.88,"n":215,"o":19.02,"t":"2025-02-05T05:00:00Z","v":14699,"vw":18.937197},{"c":18.92,"h":19.06,"l":18.865,"n":297,"o":18.9,"t":"2025-02-06T05:00:00Z","v":55855,"vw":18.956681},{"c":19.0001,"h":19.06,"l":18.95,"n":167,"o":19.06,"t":"2025-02-07T05:00:00Z","v":16675,"vw":19.015221},{"c":19.34,"h":19.36,"l":19.2001,"n":140,"o":19.22,"t":"2025-02-10T05:00:00Z","v":5861,"vw":19.321616},{"c":19.645,"h":19.66,"l":19.56,"n":135,"o":19.59,"t":"2025-02-11T05:00:00Z","v":11633,"vw":19.615717},{"c":19.285,"h":19.51,"l":19.261,"n":258,"o":19.45,"t":"2025-02-12T05:00:00Z","v":64269,"vw":19.37782},{"c":19.3,"h":19.345,"l":19.17,"n":73,"o":19.17,"t":"2025-02-13T05:00:00Z","v":10038,"vw":19.266096},{"c":19.33,"h":19.43,"l":19.285,"n":87,"o":19.42,"t":"2025-02-14T05:00:00Z","v":29563,"vw":19.331137},{"c":19.6292,"h":19.65,"l":19.41,"n":115,"o":19.41,"t":"2025-02-18T05:00:00Z","v":41850,"vw":19.637403},{"c":19.9267,"h":19.95,"l":19.83,"n":128,"o":19.93,"t":"2025-02-19T05:00:00Z","v":14389,"vw":19.841423},{"c":19.9009,"h":19.9791,"l":19.8855,"n":75,"o":19.9,"t":"2025-02-20T05:00:00Z","v":4833,"vw":19.911505},{"c":19.49,"h":19.8,"l":19.48,"n":101,"o":19.79,"t":"2025-02-21T05:00:00Z","v":5462,"vw":19.685127},{"c":19.44,"h":19.47,"l":19.36,"n":148,"o":19.44,"t":"2025-02-24T05:00:00Z","v":26628,"vw":19.436587},{"c":19.15,"h":19.4,"l":19.05,"n":72,"o":19.4,"t":"2025-02-25T05:00:00Z","v":6918,"vw":19.196934},{"c":18.96,"h":19,"l":18.8601,"n":140,"o":18.975,"t":"2025-02-26T05:00:00Z","v":14213,"vw":18.928576},{"c":19.19,"h":19.29,"l":19.19,"n":116,"o":19.227,"t":"2025-02-27T05:00:00Z","v":8400,"vw":19.227936},{"c":19.03,"h":19.1028,"l":18.99,"n":127,"o":19.015,"t":"2025-02-28T05:00:00Z","v":23730,"vw":19.031988},{"c":18.94,"h":19.15,"l":18.805,"n":196,"o":19.07,"t":"2025-03-03T05:00:00Z","v":25317,"vw":19.02441},{"c":19.06,"h":19.115,"l":18.87,"n":126,"o":18.99,"t":"2025-03-04T05:00:00Z","v":11396,"vw":19.03602},{"c":18.75,"h":18.79,"l":18.49,"n":163,"o":18.63,"t":"2025-03-05T05:00:00Z","v":80997,"vw":18.74207},{"c":18.62,"h":18.74,"l":18.49,"n":320,"o":18.74,"t":"2025-03-06T05:00:00Z","v":9896,"vw":18.595886},{"c":18.8,"h":18.97,"l":18.6306,"n":371,"o":18.83,"t":"2025-03-07T05:00:00Z","v":30474,"vw":18.807057},{"c":18.67,"h":18.93,"l":18.63,"n":169,"o":18.93,"t":"2025-03-10T04:00:00Z","v":16156,"vw":18.709936},{"c":18.7184,"h":18.86,"l":18.7184,"n":46,"o":18.82,"t":"2025-03-11T04:00:00Z","v":3477,"vw":18.768216},{"c":18.75,"h":18.8,"l":18.67,"n":86,"o":18.72,"t":"2025-03-12T04:00:00Z","v":8585,"vw":18.712789},{"c":18.4338,"h":18.7124,"l":18.43,"n":42,"o":18.58,"t":"2025-03-13T04:00:00Z","v":26338,"vw":18.60609},{"c":18.63,"h":18.65,"l":18.442,"n":168,"o":18.442,"t":"2025-03-14T04:00:00Z","v":73394,"vw":18.601147},{"c":18.72,"h":18.78,"l":18.66,"n":150,"o":18.71,"t":"2025-03-17T04:00:00Z","v":7486,"vw":18.718024},{"c":18.674,"h":18.92,"l":18.651,"n":59,"o":18.92,"t":"2025-03-18T04:00:00Z","v":7353,"vw":18.76132},{"c":18.8622,"h":18.9526,"l":18.75,"n":52,"o":18.75,"t":"2025-03-19T04:00:00Z","v":8080,"vw":18.796119},{"c":18.9386,"h":18.99,"l":18.7188,"n":58,"o":18.7188,"t":"2025-03-20T04:00:00Z","v":4425,"vw":18.956945},{"c":18.8995,"h":18.949,"l":18.82,"n":67,"o":18.85,"t":"2025-03-21T04:00:00Z","v":8260,"vw":18.852518},{"c":19.0157,"h":19.06,"l":18.9323,"n":109,"o":19,"t":"2025-03-24T04:00:00Z","v":10609,"vw":19.001857},{"c":19.04,"h":19.11,"l":18.891,"n":49,"o":19.09,"t":"2025-03-25T04:00:00Z","v":3269,"vw":18.945116},{"c":19.1054,"h":19.2199,"l":19.095,"n":76,"o":19.15,"t":"2025-03-26T04:00:00Z","v":9522,"vw":19.159016},{"c":19.1809,"h":19.22,"l":19.05,"n":68,"o":19.05,"t":"2025-03-27T04:00:00Z","v":6988,"vw":19.195933},{"c":19.135,"h":19.1741,"l":19.03,"n":43,"o":19.14,"t":"2025-03-28T04:00:00Z","v":3388,"vw":19.119012},{"c":19.6,"h":19.6391,"l":19.305,"n":296,"o":19.36,"t":"2025-03-31T04:00:00Z","v":21230,"vw":19.519551},{"c":19.505,"h":19.6,"l":19.47,"n":152,"o":19.6,"t":"2025-04-01T04:00:00Z","v":23156,"vw":19.537485},{"c":19.6944,"h":19.71,"l":19.5,"n":111,"o":19.5,"t":"2025-04-02T04:00:00Z","v":11803,"vw":19.62608},{"c":18.67,"h":18.701,"l":18.5309,"n":281,"o":18.67,"t":"2025-04-03T04:00:00Z","v":7292,"vw":18.642057},{"c":17.74,"h":17.76,"l":17.43,"n":162,"o":17.56,"t":"2025-04-04T04:00:00Z","v":34064,"vw":17.650174},{"c":17.38,"h":17.98,"l":17.27,"n":269,"o":17.35,"t":"2025-04-07T04:00:00Z","v":44427,"vw":17.561733},{"c":16.7995,"h":17.58,"l":16.705,"n":237,"o":17.58,"t":"2025-04-08T04:00:00Z","v":83541,"vw":16.832661},{"c":17.5678,"h":17.7099,"l":16.22,"n":155,"o":16.37,"t":"2025-04-09T04:00:00Z","v":27240,"vw":16.505481},{"c":17.14,"h":17.14,"l":16.87,"n":161,"o":17.02,"t":"2025-04-10T04:00:00Z","v":20694,"vw":16.997712},{"c":17.3,"h":17.33,"l":16.93,"n":135,"o":16.94,"t":"2025-04-11T04:00:00Z","v":18983,"vw":17.197542},{"c":17.3595,"h":17.49,"l":17.2,"n":305,"o":17.48,"t":"2025-04-14T04:00:00Z","v":232573,"vw":17.324119},{"c":17.35,"h":17.3829,"l":17.2,"n":122,"o":17.35,"t":"2025-04-15T04:00:00Z","v":11155,"vw":17.282108},{"c":17.558,"h":17.57,"l":17.42,"n":79,"o":17.42,"t":"2025-04-16T04:00:00Z","v":5822,"vw":17.507695},{"c":17.8721,"h":18.03,"l":17.67,"n":75,"o":17.67,"t":"2025-04-17T04:00:00Z","v":6148,"vw":17.823911},{"c":17.62,"h":17.63,"l":17.48,"n":52,"o":17.5492,"t":"2025-04-21T04:00:00Z","v":45426,"vw":17.485645},{"c":17.7553,"h":17.89,"l":17.68,"n":100,"o":17.68,"t":"2025-04-22T04:00:00Z","v":12031,"vw":17.804951},{"c":17.59,"h":17.81,"l":17.47,"n":199,"o":17.68,"t":"2025-04-23T04:00:00Z","v":36933,"vw":17.613698},{"c":17.73,"h":17.745,"l":17.6,"n":72,"o":17.665,"t":"2025-04-24T04:00:00Z","v":6801,"vw":17.652401},{"c":17.86,"h":17.86,"l":17.7031,"n":59,"o":17.75,"t":"2025-04-25T04:00:00Z","v":2865,"vw":17.782448},{"c":17.6923,"h":17.82,"l":17.63,"n":70,"o":17.82,"t":"2025-04-28T04:00:00Z","v":4989,"vw":17.693035},{"c":17.4116,"h":17.51,"l":17.4,"n":98,"o":17.5,"t":"2025-04-29T04:00:00Z","v":15083,"vw":17.463463},{"c":16.9791,"h":17.27,"l":16.95,"n":120,"o":17.23,"t":"2025-04-30T04:00:00Z","v":9436,"vw":17.05132},{"c":17.18,"h":17.26,"l":16.98,"n":129,"o":17.06,"t":"2025-05-01T04:00:00Z","v":21377,"vw":17.085325},{"c":17.1851,"h":17.2,"l":17.0046,"n":138,"o":17.01,"t":"2025-05-02T04:00:00Z","v":14152,"vw":17.143261},{"c":16.9553,"h":17.08,"l":16.87,"n":91,"o":17.03,"t":"2025-05-05T04:00:00Z","v":8817,"vw":16.95311},{"c":17.3186,"h":17.46,"l":17.265,"n":105,"o":17.36,"t":"2025-05-06T04:00:00Z","v":13971,"vw":17.318394},{"c":17.066,"h":17.235,"l":17.025,"n":49,"o":17.23,"t":"2025-05-07T04:00:00Z","v":1676,"vw":17.121858},{"c":17.4681,"h":17.4681,"l":17.31,"n":58,"o":17.315,"t":"2025-05-08T04:00:00Z","v":34686,"vw":17.416052},{"c":17.64,"h":17.66,"l":17.5398,"n":255,"o":17.55,"t":"2025-05-09T04:00:00Z","v":111434,"vw":17.633673},{"c":17.88,"h":18.13,"l":17.8401,"n":108,"o":18.13,"t":"2025-05-12T04:00:00Z","v":29890,"vw":17.946241},{"c":18.28,"h":18.32,"l":18.03,"n":170,"o":18.03,"t":"2025-05-13T04:00:00Z","v":20329,"vw":18.217944},{"c":18.15,"h":18.2544,"l":18.14,"n":104,"o":18.23,"t":"2025-05-14T04:00:00Z","v":3764,"vw":18.198418},{"c":17.91,"h":17.9498,"l":17.795,"n":144,"o":17.88,"t":"2025-05-15T04:00:00Z","v":17344,"vw":17.868656},{"c":17.94,"h":17.99,"l":17.8438,"n":510,"o":17.899,"t":"2025-05-16T04:00:00Z","v":46196,"vw":17.958787},{"c":17.83,"h":17.95,"l":17.7497,"n":148,"o":17.8,"t":"2025-05-19T04:00:00Z","v":11941,"vw":17.851682},{"c":17.99,"h":18.01,"l":17.78,"n":150,"o":17.87,"t":"2025-05-20T04:00:00Z","v":27568,"vw":17.92085},{"c":17.86,"h":18.1,"l":17.84,"n":259,"o":18.1,"t":"2025-05-21T04:00:00Z","v":56435,"vw":17.89858},{"c":17.77,"h":17.8,"l":17.68,"n":82,"o":17.68,"t":"2025-05-22T04:00:00Z","v":3015,"vw":17.74984},{"c":17.8493,"h":17.875,"l":17.76,"n":59,"o":17.7788,"t":"2025-05-23T04:00:00Z","v":4145,"vw":17.851096},{"c":17.7007,"h":17.7499,"l":17.58,"n":137,"o":17.7499,"t":"2025-05-27T04:00:00Z","v":6641,"vw":17.658732},{"c":17.74,"h":17.91,"l":17.7,"n":97,"o":17.87,"t":"2025-05-28T04:00:00Z","v":9105,"vw":17.820368},{"c":17.5032,"h":17.5697,"l":17.5,"n":65,"o":17.52,"t":"2025-05-29T04:00:00Z","v":14708,"vw":17.519895},{"c":17.3363,"h":17.47,"l":17.19,"n":132,"o":17.47,"t":"2025-05-30T04:00:00Z","v":14647,"vw":17.313566},{"c":17.867,"h":17.93,"l":17.74,"n":160,"o":17.93,"t":"2025-06-02T04:00:00Z","v":21369,"vw":17.826524},{"c":18.0756,"h":18.101,"l":17.87,"n":80,"o":17.87,"t":"2025-06-03T04:00:00Z","v":9472,"vw":18.039561},{"c":17.9202,"h":18.1,"l":17.85,"n":291,"o":18.04,"t":"2025-06-04T04:00:00Z","v":50515,"vw":17.938384},{"c":18.0637,"h":18.16,"l":18.0451,"n":217,"o":18.12,"t":"2025-06-05T04:00:00Z","v":10586,"vw":18.102048},{"c":18.3194,"h":18.345,"l":18.25,"n":79,"o":18.25,"t":"2025-06-06T04:00:00Z","v":2624,"vw":18.298786},{"c":18.399,"h":18.41,"l":18.23,"n":86,"o":18.32,"t":"2025-06-09T04:00:00Z","v":3235,"vw":18.338026},{"c":18.3235,"h":18.57,"l":18.27,"n":97,"o":18.42,"t":"2025-06-10T04:00:00Z","v":33039,"vw":18.359633},{"c":18.8502,"h":18.9,"l":18.54,"n":136,"o":18.55,"t":"2025-06-11T04:00:00Z","v":6210,"vw":18.72563},{"c":18.8473,"h":18.8591,"l":18.76,"n":106,"o":18.76,"t":"2025-06-12T04:00:00Z","v":8690,"vw":18.816954},{"c":19.76,"h":19.955,"l":19.5362,"n":181,"o":19.67,"t":"2025-06-13T04:00:00Z","v":24705,"vw":19.791026},{"c":19.72,"h":19.79,"l":19.375,"n":455,"o":19.75,"t":"2025-06-16T04:00:00Z","v":74381,"vw":19.585305},{"c":20.43,"h":20.48,"l":20.1,"n":167,"o":20.1,"t":"2025-06-17T04:00:00Z","v":36244,"vw":20.364752},{"c":20.5,"h":20.5973,"l":20.19,"n":318,"o":20.56,"t":"2025-06-18T04:00:00Z","v":96297,"vw":20.512865},{"c":20.65,"h":20.72,"l":20.535,"n":195,"o":20.59,"t":"2025-06-20T04:00:00Z","v":58988,"vw":20.55672},{"c":19.41,"h":20.705,"l":19.41,"n":635,"o":20.66,"t":"2025-06-23T04:00:00Z","v":278990,"vw":20.294354},{"c":18.74,"h":18.86,"l":18.62,"n":230,"o":18.77,"t":"2025-06-24T04:00:00Z","v":11580,"vw":18.728298},{"c":18.68,"h":18.81,"l":18.64,"n":189,"o":18.68,"t":"2025-06-25T04:00:00Z","v":85263,"vw":18.689906},{"c":18.74,"h":18.91,"l":18.66,"n":133,"o":18.76,"t":"2025-06-26T04:00:00Z","v":16863,"vw":18.817099},{"c":18.64,"h":18.75,"l":18.5499,"n":109,"o":18.75,"t":"2025-06-27T04:00:00Z","v":10008,"vw":18.645574},{"c":18.63,"h":18.7,"l":18.58,"n":121,"o":18.7,"t":"2025-06-30T04:00:00Z","v":25046,"vw":18.615707},{"c":18.8373,"h":18.8373,"l":18.62,"n":94,"o":18.62,"t":"2025-07-01T04:00:00Z","v":29585,"vw":18.752923},{"c":19.23,"h":19.25,"l":18.91,"n":86,"o":18.91,"t":"2025-07-02T04:00:00Z","v":13211,"vw":19.122034},{"c":19.15,"h":19.23,"l":19.06,"n":149,"o":19.23,"t":"2025-07-03T04:00:00Z","v":15348,"vw":19.124281},{"c":19.3444,"h":19.43,"l":19.1369,"n":167,"o":19.19,"t":"2025-07-07T04:00:00Z","v":11279,"vw":19.260567},{"c":19.5,"h":19.5899,"l":19.35,"n":135,"o":19.35,"t":"2025-07-08T04:00:00Z","v":32231,"vw":19.483461},{"c":19.4013,"h":19.4346,"l":19.31,"n":43,"o":19.31,"t":"2025-07-09T04:00:00Z","v":2002,"vw":19.405733},{"c":19.25,"h":19.26,"l":19.172,"n":295,"o":19.19,"t":"2025-07-10T04:00:00Z","v":94156,"vw":19.246799},{"c":19.67,"h":19.71,"l":19.4,"n":139,"o":19.4,"t":"2025-07-11T04:00:00Z","v":18087,"vw":19.579257},{"c":19.43,"h":19.68,"l":19.4207,"n":132,"o":19.68,"t":"2025-07-14T04:00:00Z","v":12621,"vw":19.48246},{"c":19.435,"h":19.525,"l":19.3908,"n":144,"o":19.4,"t":"2025-07-15T04:00:00Z","v":20875,"vw":19.465565},{"c":19.3851,"h":19.3851,"l":19.19,"n":73,"o":19.31,"t":"2025-07-16T04:00:00Z","v":5673,"vw":19.257393},{"c":19.6302,"h":19.6302,"l":19.39,"n":58,"o":19.43,"t":"2025-07-17T04:00:00Z","v":4753,"vw":19.502143},{"c":19.54,"h":19.95,"l":19.54,"n":77,"o":19.86,"t":"2025-07-18T04:00:00Z","v":6429,"vw":19.765341},{"c":19.45,"h":19.55,"l":19.32,"n":99,"o":19.42,"t":"2025-07-21T04:00:00Z","v":16923,"vw":19.444801},{"c":19.3513,"h":19.3513,"l":19.2487,"n":165,"o":19.3,"t":"2025-07-22T04:00:00Z","v":38101,"vw":19.2693},{"c":19.3263,"h":19.34,"l":19.18,"n":115,"o":19.26,"t":"2025-07-23T04:00:00Z","v":44953,"vw":19.190192},{"c":19.3413,"h":19.3413,"l":19.2199,"n":72,"o":19.34,"t":"2025-07-24T04:00:00Z","v":2898,"vw":19.244909},{"c":19.11,"h":19.29,"l":19.11,"n":100,"o":19.25,"t":"2025-07-25T04:00:00Z","v":1778,"vw":19.169449},{"c":19.48,"h":19.52,"l":19.3101,"n":110,"o":19.44,"t":"2025-07-28T04:00:00Z","v":6714,"vw":19.409833},{"c":20.02,"h":20.02,"l":19.5421,"n":127,"o":19.5421,"t":"2025-07-29T04:00:00Z","v":6837,"vw":19.77689},{"c":20.0369,"h":20.0889,"l":19.86,"n":102,"o":19.91,"t":"2025-07-30T04:00:00Z","v":6499,"vw":19.952906},{"c":19.817,"h":19.925,"l":19.71,"n":88,"o":19.829,"t":"2025-07-31T04:00:00Z","v":11256,"vw":19.816935},{"c":19.25,"h":19.71,"l":19.2232,"n":158,"o":19.71,"t":"2025-08-01T04:00:00Z","v":11651,"vw":19.324786},{"c":19.11,"h":19.23,"l":18.935,"n":165,"o":18.95,"t":"2025-08-04T04:00:00Z","v":15960,"vw":19.074155},{"c":18.83,"h":18.9501,"l":18.82,"n":208,"o":18.94,"t":"2025-08-05T04:00:00Z","v":74052,"vw":18.892122},{"c":18.7,"h":19.14,"l":18.6907,"n":251,"o":19.14,"t":"2025-08-06T04:00:00Z","v":25866,"vw":18.757872},{"c":18.7029,"h":18.7884,"l":18.7029,"n":115,"o":18.73,"t":"2025-08-07T04:00:00Z","v":4010,"vw":18.72981},{"c":18.66,"h":18.8,"l":18.55,"n":122,"o":18.8,"t":"2025-08-08T04:00:00Z","v":10442,"vw":18.743278},{"c":18.7753,"h":18.79,"l":18.6701,"n":84,"o":18.73,"t":"2025-08-11T04:00:00Z","v":6497,"vw":18.731365},{"c":18.56,"h":18.66,"l":18.5504,"n":235,"o":18.65,"t":"2025-08-12T04:00:00Z","v":8775,"vw":18.59993},{"c":18.5,"h":18.58,"l":18.32,"n":158,"o":18.55,"t":"2025-08-13T04:00:00Z","v":16520,"vw":18.44972},{"c":18.6979,"h":18.6979,"l":18.58,"n":103,"o":18.63,"t":"2025-08-14T04:00:00Z","v":10702,"vw":18.630727},{"c":18.5536,"h":18.65,"l":18.4885,"n":63,"o":18.56,"t":"2025-08-15T04:00:00Z","v":4985,"vw":18.553335},{"c":18.66,"h":18.6757,"l":18.37,"n":246,"o":18.43,"t":"2025-08-18T04:00:00Z","v":138222,"vw":18.408963},{"c":18.52,"h":18.5581,"l":18.47,"n":107,"o":18.51,"t":"2025-08-19T04:00:00Z","v":4974,"vw":18.518696},{"c":18.71,"h":18.7582,"l":18.58,"n":80,"o":18.7,"t":"2025-08-20T04:00:00Z","v":10868,"vw":18.709871},{"c":18.895,"h":18.9476,"l":18.68,"n":83,"o":18.7,"t":"2025-08-21T04:00:00Z","v":17283,"vw":18.754678},{"c":18.94,"h":18.9558,"l":18.87,"n":233,"o":18.87,"t":"2025-08-22T04:00:00Z","v":5615,"vw":18.924777},{"c":19.1253,"h":19.1973,"l":19.0693,"n":140,"o":19.09,"t":"2025-08-25T04:00:00Z","v":6148,"vw":19.128569},{"c":18.8176,"h":18.98,"l":18.785,"n":257,"o":18.9,"t":"2025-08-26T04:00:00Z","v":13839,"vw":18.841843},{"c":18.9,"h":18.97,"l":18.88,"n":228,"o":18.88,"t":"2025-08-27T04:00:00Z","v":6794,"vw":18.920883},{"c":19.0598,"h":19.129,"l":18.84,"n":141,"o":18.99,"t":"2025-08-28T04:00:00Z","v":14355,"vw":18.924908},{"c":19.01,"h":19.03,"l":18.9586,"n":112,"o":19.03,"t":"2025-08-29T04:00:00Z","v":8425,"vw":18.996267},{"c":19.487,"h":19.5,"l":19.23,"n":194,"o":19.23,"t":"2025-09-02T04:00:00Z","v":16196,"vw":19.394346},{"c":19.1812,"h":19.34,"l":19.14,"n":256,"o":19.34,"t":"2025-09-03T04:00:00Z","v":10535,"vw":19.2006},{"c":18.99,"h":19.095,"l":18.95,"n":79,"o":19.03,"t":"2025-09-04T04:00:00Z","v":7008,"vw":19.036738},{"c":18.73,"h":18.79,"l":18.59,"n":149,"o":18.79,"t":"2025-09-05T04:00:00Z","v":11903,"vw":18.681585},{"c":18.83,"h":18.93,"l":18.78,"n":115,"o":18.93,"t":"2025-09-08T04:00:00Z","v":12590,"vw":18.835148},{"c":18.953,"h":19.08,"l":18.9201,"n":95,"o":19.06,"t":"2025-09-09T04:00:00Z","v":13682,"vw":19.028583},{"c":19.1808,"h":19.2199,"l":19.0019,"n":81,"o":19.09,"t":"2025-09-10T04:00:00Z","v":5423,"vw":19.13257},{"c":18.8276,"h":18.9046,"l":18.8276,"n":116,"o":18.8427,"t":"2025-09-11T04:00:00Z","v":12576,"vw":18.881456},{"c":18.901,"h":19.1106,"l":18.9,"n":102,"o":19.05,"t":"2025-09-12T04:00:00Z","v":8492,"vw":18.978557},{"c":19.114,"h":19.16,"l":19.06,"n":132,"o":19.12,"t":"2025-09-15T04:00:00Z","v":35549,"vw":19.124996},{"c":19.43,"h":19.46,"l":19.2555,"n":160,"o":19.31,"t":"2025-09-16T04:00:00Z","v":15758,"vw":19.352514},{"c":19.29,"h":19.46,"l":19.245,"n":107,"o":19.39,"t":"2025-09-17T04:00:00Z","v":10410,"vw":19.393732},{"c":19.16,"h":19.3474,"l":19.099,"n":128,"o":19.3,"t":"2025-09-18T04:00:00Z","v":8892,"vw":19.246252},{"c":18.88,"h":19.05,"l":18.87,"n":143,"o":19,"t":"2025-09-19T04:00:00Z","v":13407,"vw":18.917262},{"c":18.82,"h":18.87,"l":18.72,"n":444,"o":18.72,"t":"2025-09-22T04:00:00Z","v":65481,"vw":18.810278},{"c":19.14,"h":19.15,"l":18.97,"n":97,"o":18.97,"t":"2025-09-23T04:00:00Z","v":6758,"vw":19.06862},{"c":19.3576,"h":19.4,"l":19.255,"n":244,"o":19.26,"t":"2025-09-24T04:00:00Z","v":7219,"vw":19.346098},{"c":19.5249,"h":19.5249,"l":19.26,"n":185,"o":19.26,"t":"2025-09-25T04:00:00Z","v":4793,"vw":19.378133},{"c":19.59,"h":19.79,"l":19.5646,"n":101,"o":19.69,"t":"2025-09-26T04:00:00Z","v":10244,"vw":19.676099},{"c":19.146,"h":19.319,"l":19.105,"n":125,"o":19.28,"t":"2025-09-29T04:00:00Z","v":10411,"vw":19.261034},{"c":19.0199,"h":19.08,"l":18.925,"n":119,"o":18.964,"t":"2025-09-30T04:00:00Z","v":16561,"vw":18.975654},{"c":18.9146,"h":18.9146,"l":18.765,"n":135,"o":18.778,"t":"2025-10-01T04:00:00Z","v":17922,"vw":18.851579},{"c":18.59,"h":18.81,"l":18.57,"n":162,"o":18.79,"t":"2025-10-02T04:00:00Z","v":17980,"vw":18.636349},{"c":18.67,"h":18.74,"l":18.64,"n":153,"o":18.65,"t":"2025-10-03T04:00:00Z","v":18103,"vw":18.675015},{"c":18.8994,"h":18.9164,"l":18.78,"n":215,"o":18.78,"t":"2025-10-06T04:00:00Z","v":3700,"vw":18.854037},{"c":19.0203,"h":19.0203,"l":18.8042,"n":85,"o":18.88,"t":"2025-10-07T04:00:00Z","v":7032,"vw":18.89148},{"c":19.027,"h":19.11,"l":19.015,"n":90,"o":19.015,"t":"2025-10-08T04:00:00Z","v":3970,"vw":19.054475},{"c":18.77,"h":19.0014,"l":18.75,"n":211,"o":19.0014,"t":"2025-10-09T04:00:00Z","v":3978,"vw":18.854284},{"c":18.16,"h":18.46,"l":18.16,"n":106,"o":18.46,"t":"2025-10-10T04:00:00Z","v":6598,"vw":18.338982},{"c":18.3996,"h":18.448,"l":18.33,"n":109,"o":18.34,"t":"2025-10-13T04:00:00Z","v":9276,"vw":18.38538},{"c":18.0826,"h":18.17,"l":17.99,"n":75,"o":18.09,"t":"2025-10-14T04:00:00Z","v":3138,"vw":18.093176},{"c":18.0934,"h":18.15,"l":18.0201,"n":70,"o":18.15,"t":"2025-10-15T04:00:00Z","v":6122,"vw":18.082801},{"c":17.8567,"h":18.14,"l":17.82,"n":84,"o":18.14,"t":"2025-10-16T04:00:00Z","v":5673,"vw":17.941295},{"c":17.9928,"h":18.0157,"l":17.88,"n":84,"o":17.9005,"t":"2025-10-17T04:00:00Z","v":6526,"vw":17.917538},{"c":18.0573,"h":18.0573,"l":17.88,"n":95,"o":17.9,"t":"2025-10-20T04:00:00Z","v":6303,"vw":17.947497},{"c":18.1343,"h":18.1343,"l":17.9218,"n":66,"o":18.04,"t":"2025-10-21T04:00:00Z","v":3678,"vw":18.004262},{"c":18.59,"h":18.63,"l":18.37,"n":121,"o":18.4,"t":"2025-10-22T04:00:00Z","v":12013,"vw":18.431805},{"c":19.076,"h":19.1342,"l":18.99,"n":110,"o":18.99,"t":"2025-10-23T04:00:00Z","v":10737,"vw":19.077521},{"c":19.07,"h":19.23,"l":19.07,"n":271,"o":19.08,"t":"2025-10-24T04:00:00Z","v":17484,"vw":19.165748},{"c":19.08,"h":19.22,"l":19.06,"n":139,"o":19.13,"t":"2025-10-27T04:00:00Z","v":60849,"vw":19.193365},{"c":18.755,"h":18.9,"l":18.74,"n":197,"o":18.9,"t":"2025-10-28T04:00:00Z","v":6516,"vw":18.814484},{"c":18.96,"h":19,"l":18.935,"n":76,"o":18.99,"t":"2025-10-29T04:00:00Z","v":2605,"vw":18.974563},{"c":18.99,"h":19.06,"l":18.83,"n":113,"o":18.83,"t":"2025-10-30T04:00:00Z","v":14163,"vw":18.964307},{"c":19.1353,"h":19.17,"l":19.03,"n":85,"o":19.11,"t":"2025-10-31T04:00:00Z","v":9886,"vw":19.120129},{"c":19.25,"h":19.339,"l":19.16,"n":285,"o":19.2,"t":"2025-11-03T05:00:00Z","v":18673,"vw":19.281},{"c":19.2288,"h":19.34,"l":19.1151,"n":77,"o":19.1151,"t":"2025-11-04T05:00:00Z","v":4694,"vw":19.246605},{"c":19.05,"h":19.32,"l":19.03,"n":79,"o":19.18,"t":"2025-11-05T05:00:00Z","v":11350,"vw":19.162646},{"c":19.23,"h":19.23,"l":19.0218,"n":161,"o":19.1,"t":"2025-11-06T05:00:00Z","v":6815,"vw":19.09956},{"c":19.225,"h":19.2495,"l":19.1744,"n":298,"o":19.249,"t":"2025-11-07T05:00:00Z","v":66556,"vw":19.234857},{"c":19.3626,"h":19.3626,"l":19.165,"n":206,"o":19.27,"t":"2025-11-10T05:00:00Z","v":4499,"vw":19.198939},{"c":19.7,"h":19.76,"l":19.55,"n":88,"o":19.55,"t":"2025-11-11T05:00:00Z","v":5851,"vw":19.705373},{"c":19.14,"h":19.41,"l":19.11,"n":189,"o":19.41,"t":"2025-11-12T05:00:00Z","v":5072,"vw":19.234433},{"c":19.1021,"h":19.241,"l":19.08,"n":82,"o":19.22,"t":"2025-11-13T05:00:00Z","v":5302,"vw":19.136455},{"c":19.42,"h":19.56,"l":19.35,"n":235,"o":19.35,"t":"2025-11-14T05:00:00Z","v":8361,"vw":19.482969},{"c":19.3792,"h":19.47,"l":19.3792,"n":99,"o":19.459,"t":"2025-11-17T05:00:00Z","v":3726,"vw":19.452559},{"c":19.7196,"h":19.745,"l":19.34,"n":78,"o":19.35,"t":"2025-11-18T05:00:00Z","v":4911,"vw":19.502385},{"c":19.3423,"h":19.3423,"l":19.2,"n":99,"o":19.2795,"t":"2025-11-19T05:00:00Z","v":11986,"vw":19.279166},{"c":19.07,"h":19.39,"l":19.025,"n":188,"o":19.38,"t":"2025-11-20T05:00:00Z","v":2991,"vw":19.182823},{"c":18.8125,"h":18.85,"l":18.705,"n":151,"o":18.83,"t":"2025-11-21T05:00:00Z","v":11805,"vw":18.801218},{"c":19.0084,"h":19.01,"l":18.6906,"n":103,"o":18.72,"t":"2025-11-24T05:00:00Z","v":33015,"vw":18.820857},{"c":18.68,"h":18.69,"l":18.4301,"n":109,"o":18.5,"t":"2025-11-25T05:00:00Z","v":10820,"vw":18.546521},{"c":18.7969,"h":18.7969,"l":18.59,"n":136,"o":18.59,"t":"2025-11-26T05:00:00Z","v":19632,"vw":18.648234},{"c":19.0439,"h":19.0439,"l":18.89,"n":44,"o":18.89,"t":"2025-11-28T05:00:00Z","v":4323,"vw":18.980981},{"c":19.0871,"h":19.15,"l":18.98,"n":239,"o":18.98,"t":"2025-12-01T05:00:00Z","v":8204,"vw":19.095438},{"c":18.8742,"h":19.0699,"l":18.84,"n":77,"o":18.92,"t":"2025-12-02T05:00:00Z","v":4173,"vw":18.982245},{"c":19.0528,"h":19.09,"l":18.995,"n":121,"o":19,"t":"2025-12-03T05:00:00Z","v":8379,"vw":19.062163},{"c":19.1905,"h":19.219,"l":18.955,"n":73,"o":18.955,"t":"2025-12-04T05:00:00Z","v":11931,"vw":19.186963},{"c":19.35,"h":19.455,"l":19.341,"n":230,"o":19.36,"t":"2025-12-05T05:00:00Z","v":31869,"vw":19.370494},{"c":18.8755,"h":19.08,"l":18.86,"n":224,"o":19.08,"t":"2025-12-08T05:00:00Z","v":4679,"vw":18.997323},{"c":18.69,"h":18.8284,"l":18.69,"n":138,"o":18.78,"t":"2025-12-09T05:00:00Z","v":20351,"vw":18.789931},{"c":18.8652,"h":18.9,"l":18.59,"n":267,"o":18.64,"t":"2025-12-10T05:00:00Z","v":26053,"vw":18.68629},{"c":18.5248,"h":18.54,"l":18.3205,"n":175,"o":18.42,"t":"2025-12-11T05:00:00Z","v":93259,"vw":18.435926},{"c":18.28,"h":18.399,"l":18.25,"n":112,"o":18.36,"t":"2025-12-12T05:00:00Z","v":13119,"vw":18.319138},{"c":18.12,"h":18.22,"l":18.035,"n":255,"o":18.22,"t":"2025-12-15T05:00:00Z","v":17541,"vw":18.14384},{"c":17.675,"h":17.84,"l":17.65,"n":164,"o":17.84,"t":"2025-12-16T05:00:00Z","v":75386,"vw":17.715849},{"c":18.1,"h":18.1,"l":17.82,"n":171,"o":17.91,"t":"2025-12-17T05:00:00Z","v":22536,"vw":17.904021},{"c":17.7851,"h":17.997,"l":17.771,"n":172,"o":17.99,"t":"2025-12-18T05:00:00Z","v":20051,"vw":17.92107},{"c":17.9544,"h":17.9544,"l":17.83,"n":90,"o":17.89,"t":"2025-12-19T05:00:00Z","v":9578,"vw":17.88748},{"c":17.565,"h":17.58,"l":17.4549,"n":145,"o":17.51,"t":"2025-12-22T05:00:00Z","v":18761,"vw":17.504638},{"c":17.816,"h":17.82,"l":17.565,"n":106,"o":17.59,"t":"2025-12-23T05:00:00Z","v":16322,"vw":17.727436},{"c":17.73,"h":17.81,"l":17.72,"n":128,"o":17.81,"t":"2025-12-24T05:00:00Z","v":9572,"vw":17.769191},{"c":17.42,"h":17.65,"l":17.35,"n":196,"o":17.65,"t":"2025-12-26T05:00:00Z","v":17101,"vw":17.543113},{"c":17.6402,"h":17.769,"l":17.64,"n":162,"o":17.66,"t":"2025-12-29T05:00:00Z","v":16723,"vw":17.702741},{"c":17.695,"h":17.85,"l":17.695,"n":69,"o":17.815,"t":"2025-12-30T05:00:00Z","v":3115,"vw":17.786151},{"c":17.465,"h":17.72,"l":17.415,"n":124,"o":17.72,"t":"2025-12-31T05:00:00Z","v":14719,"vw":17.547304},{"c":17.396,"h":17.396,"l":17.24,"n":133,"o":17.36,"t":"2026-01-02T05:00:00Z","v":18550,"vw":17.273863},{"c":17.51,"h":17.58,"l":17.36,"n":256,"o":17.39,"t":"2026-01-05T05:00:00Z","v":24938,"vw":17.482988},{"c":17.2,"h":17.6,"l":17.1786,"n":194,"o":17.6,"t":"2026-01-06T05:00:00Z","v":11126,"vw":17.33564},{"c":17.15,"h":17.21,"l":17.015,"n":139,"o":17.21,"t":"2026-01-07T05:00:00Z","v":15716,"vw":17.059541},{"c":17.71,"h":17.71,"l":17.2381,"n":89,"o":17.28,"t":"2026-01-08T05:00:00Z","v":8119,"vw":17.328457},{"c":17.6,"h":17.85,"l":17.6,"n":94,"o":17.71,"t":"2026-01-09T05:00:00Z","v":7233,"vw":17.761373},{"c":17.8849,"h":17.93,"l":17.5875,"n":127,"o":17.69,"t":"2026-01-12T05:00:00Z","v":14237,"vw":17.751105},{"c":18.295,"h":18.3401,"l":18.1,"n":182,"o":18.1,"t":"2026-01-13T05:00:00Z","v":18053,"vw":18.271524},{"c":18,"h":18.51,"l":17.85,"n":162,"o":18.42,"t":"2026-01-14T05:00:00Z","v":13272,"vw":18.299461},{"c":17.75,"h":17.87,"l":17.75,"n":117,"o":17.85,"t":"2026-01-15T05:00:00Z","v":9209,"vw":17.800406},{"c":17.97,"h":18.06,"l":17.9115,"n":91,"o":18.06,"t":"2026-01-16T05:00:00Z","v":7861,"vw":17.982226},{"c":18.26,"h":18.48,"l":18.16,"n":214,"o":18.16,"t":"2026-01-20T05:00:00Z","v":23927,"vw":18.333722},{"c":18.7327,"h":18.7327,"l":18.6111,"n":116,"o":18.68,"t":"2026-01-21T05:00:00Z","v":10381,"vw":18.68011},{"c":18.35,"h":18.57,"l":18.32,"n":114,"o":18.57,"t":"2026-01-22T05:00:00Z","v":12218,"vw":18.454413},{"c":18.81,"h":18.87,"l":18.761,"n":241,"o":18.85,"t":"2026-01-23T05:00:00Z","v":17746,"vw":18.824843},{"c":18.8,"h":18.95,"l":18.73,"n":210,"o":18.81,"t":"2026-01-26T05:00:00Z","v":21923,"vw":18.828561},{"c":19.2976,"h":19.3,"l":18.87,"n":124,"o":18.87,"t":"2026-01-27T05:00:00Z","v":15344,"vw":19.171414},{"c":19.41,"h":19.465,"l":19.3,"n":198,"o":19.4,"t":"2026-01-28T05:00:00Z","v":22463,"vw":19.38913},{"c":20.04,"h":20.17,"l":19.7735,"n":337,"o":20.17,"t":"2026-01-29T05:00:00Z","v":50233,"vw":19.98448},{"c":20.3,"h":20.359,"l":19.88,"n":250,"o":20.2,"t":"2026-01-30T05:00:00Z","v":22859,"vw":20.125314},{"c":18.95,"h":19.15,"l":18.781,"n":320,"o":19.15,"t":"2026-02-02T05:00:00Z","v":20293,"vw":18.962717},{"c":19.4109,"h":19.4109,"l":19.01,"n":215,"o":19.01,"t":"2026-02-03T05:00:00Z","v":18954,"vw":19.152948},{"c":19.52,"h":19.78,"l":19.24,"n":143,"o":19.32,"t":"2026-02-04T05:00:00Z","v":13461,"vw":19.484348},{"c":19.35,"h":19.3799,"l":19.14,"n":171,"o":19.33,"t":"2026-02-05T05:00:00Z","v":20461,"vw":19.343127},{"c":19.39,"h":19.64,"l":19.31,"n":168,"o":19.31,"t":"2026-02-06T05:00:00Z","v":22239,"vw":19.479028},{"c":19.475,"h":19.59,"l":19.19,"n":240,"o":19.19,"t":"2026-02-09T05:00:00Z","v":19453,"vw":19.471832},{"c":19.48,"h":19.51,"l":19.3494,"n":98,"o":19.51,"t":"2026-02-10T05:00:00Z","v":18638,"vw":19.400221},{"c":19.64,"h":19.82,"l":19.58,"n":219,"o":19.82,"t":"2026-02-11T05:00:00Z","v":18855,"vw":19.640527},{"c":19.16,"h":19.52,"l":19.03,"n":222,"o":19.52,"t":"2026-02-12T05:00:00Z","v":29816,"vw":19.181098},{"c":19.11,"h":19.21,"l":18.99,"n":169,"o":19.07,"t":"2026-02-13T05:00:00Z","v":13615,"vw":19.116035},{"c":18.985,"h":19.11,"l":18.8401,"n":127,"o":19.02,"t":"2026-02-17T05:00:00Z","v":14667,"vw":19.080034},{"c":19.84,"h":19.8499,"l":19.471,"n":119,"o":19.5,"t":"2026-02-18T05:00:00Z","v":10865,"vw":19.58176},{"c":20.2384,"h":20.24,"l":20.02,"n":158,"o":20.07,"t":"2026-02-19T05:00:00Z","v":15142,"vw":20.162812},{"c":20.16,"h":20.29,"l":20.03,"n":159,"o":20.13,"t":"2026-02-20T05:00:00Z","v":64823,"vw":20.112265},{"c":20.21,"h":20.42,"l":20.0801,"n":213,"o":20.36,"t":"2026-02-23T05:00:00Z","v":22371,"vw":20.201221},{"c":20.155,"h":20.22,"l":19.96,"n":152,"o":20.22,"t":"2026-02-24T05:00:00Z","v":10713,"vw":20.093279},{"c":20,"h":20.1,"l":19.92,"n":122,"o":20.05,"t":"2026-02-25T05:00:00Z","v":10537,"vw":20.000606},{"c":20.03,"h":20.325,"l":19.68,"n":136,"o":19.68,"t":"2026-02-26T05:00:00Z","v":33441,"vw":19.889599},{"c":20.52,"h":20.57,"l":20.33,"n":131,"o":20.48,"t":"2026-02-27T05:00:00Z","v":12543,"vw":20.456937},{"c":22.16,"h":22.3726,"l":21.72,"n":485,"o":22.24,"t":"2026-03-02T05:00:00Z","v":72256,"vw":22.029495},{"c":22.92,"h":23.84,"l":22.28,"n":459,"o":23.84,"t":"2026-03-03T05:00:00Z","v":126183,"vw":23.525024},{"c":23.19,"h":23.21,"l":22.79,"n":390,"o":22.91,"t":"2026-03-04T05:00:00Z","v":40924,"vw":23.088699},{"c":24.005,"h":24.49,"l":23.675,"n":547,"o":23.79,"t":"2026-03-05T05:00:00Z","v":58751,"vw":24.193436},{"c":25.655,"h":25.98,"l":25.2,"n":883,"o":25.5,"t":"2026-03-06T05:00:00Z","v":78592,"vw":25.580378},{"c":24.94,"h":28.04,"l":23.9,"n":1867,"o":27.48,"t":"2026-03-09T04:00:00Z","v":387658,"vw":26.923208},{"c":25.69,"h":25.72,"l":23.78,"n":412,"o":25.61,"t":"2026-03-10T04:00:00Z","v":55173,"vw":24.88103},{"c":26.79,"h":26.79,"l":25.02,"n":347,"o":25.81,"t":"2026-03-11T04:00:00Z","v":33519,"vw":26.151037},{"c":28.48,"h":28.5899,"l":27.24,"n":603,"o":27.99,"t":"2026-03-12T04:00:00Z","v":57087,"vw":28.109723},{"c":28.56,"h":28.6068,"l":27.715,"n":536,"o":27.87,"t":"2026-03-13T04:00:00Z","v":99615,"vw":28.438062},{"c":27.73,"h":28.42,"l":27.58,"n":605,"o":28.29,"t":"2026-03-16T04:00:00Z","v":124658,"vw":27.996385},{"c":28.75,"h":28.76,"l":28.235,"n":521,"o":28.51,"t":"2026-03-17T04:00:00Z","v":63166,"vw":28.571898},{"c":30.06,"h":30.179,"l":29.14,"n":635,"o":29.54,"t":"2026-03-18T04:00:00Z","v":71217,"vw":29.701231},{"c":29.66,"h":30.68,"l":28.99,"n":864,"o":30.38,"t":"2026-03-19T04:00:00Z","v":219190,"vw":29.928155},{"c":30.39,"h":30.73,"l":29.73,"n":732,"o":29.9,"t":"2026-03-20T04:00:00Z","v":87734,"vw":30.197119},{"c":27.94,"h":28.81,"l":27.21,"n":1035,"o":28.81,"t":"2026-03-23T04:00:00Z","v":131021,"vw":28.070498},{"c":28.94,"h":29.215,"l":28.59,"n":404,"o":28.95,"t":"2026-03-24T04:00:00Z","v":96138,"vw":28.929922},{"c":28.4,"h":28.51,"l":27.58,"n":562,"o":27.64,"t":"2026-03-25T04:00:00Z","v":76370,"vw":27.996789},{"c":29.4,"h":29.7197,"l":29.1,"n":477,"o":29.23,"t":"2026-03-26T04:00:00Z","v":54373,"vw":29.386673},{"c":30.35,"h":30.54,"l":29.795,"n":843,"o":30.05,"t":"2026-03-27T04:00:00Z","v":370558,"vw":30.061888},{"c":30.63,"h":30.86,"l":30.38,"n":499,"o":30.71,"t":"2026-03-30T04:00:00Z","v":73913,"vw":30.5577},{"c":29.47,"h":30.47,"l":29.33,"n":537,"o":30.47,"t":"2026-03-31T04:00:00Z","v":164836,"vw":30.22398},{"c":28.77,"h":28.9,"l":28.41,"n":837,"o":28.87,"t":"2026-04-01T04:00:00Z","v":196039,"vw":28.643476},{"c":30.38,"h":30.79,"l":29.35,"n":1193,"o":30.79,"t":"2026-04-02T04:00:00Z","v":526229,"vw":30.278174},{"c":30.58,"h":30.899,"l":30.18,"n":360,"o":30.49,"t":"2026-04-06T04:00:00Z","v":78732,"vw":30.584121},{"c":30.46,"h":31.37,"l":30.14,"n":636,"o":30.91,"t":"2026-04-07T04:00:00Z","v":58773,"vw":30.86988},{"c":28.61,"h":28.84,"l":27.42,"n":543,"o":27.46,"t":"2026-04-08T04:00:00Z","v":45007,"vw":27.830664},{"c":28.78,"h":29.37,"l":28.24,"n":1023,"o":29.06,"t":"2026-04-09T04:00:00Z","v":113318,"vw":28.643175},{"c":28.31,"h":28.93,"l":28.25,"n":396,"o":28.55,"t":"2026-04-10T04:00:00Z","v":117891,"vw":28.619358},{"c":29.11,"h":29.91,"l":29.07,"n":582,"o":29.91,"t":"2026-04-13T04:00:00Z","v":122180,"vw":29.40544},{"c":28.48,"h":29.11,"l":28.36,"n":326,"o":29.1,"t":"2026-04-14T04:00:00Z","v":29746,"vw":28.651551},{"c":28.5601,"h":28.94,"l":28.43,"n":217,"o":28.43,"t":"2026-04-15T04:00:00Z","v":36806,"vw":28.690137},{"c":29.16,"h":29.4,"l":28.85,"n":339,"o":28.93,"t":"2026-04-16T04:00:00Z","v":21713,"vw":29.191256},{"c":27.34,"h":27.4295,"l":26.39,"n":463,"o":27.02,"t":"2026-04-17T04:00:00Z","v":148240,"vw":27.176665},{"c":28.25,"h":28.5,"l":27.93,"n":640,"o":27.93,"t":"2026-04-20T04:00:00Z","v":259779,"vw":28.360652},{"c":29.63,"h":29.74,"l":28.3961,"n":536,"o":28.49,"t":"2026-04-21T04:00:00Z","v":37104,"vw":28.922148},{"c":29.92,"h":30.08,"l":29.59,"n":219,"o":29.59,"t":"2026-04-22T04:00:00Z","v":31189,"vw":29.853999},{"c":30.87,"h":31.23,"l":30.04,"n":683,"o":30.14,"t":"2026-04-23T04:00:00Z","v":114589,"vw":30.740342},{"c":30.61,"h":30.735,"l":30.105,"n":326,"o":30.52,"t":"2026-04-24T04:00:00Z","v":27302,"vw":30.434208},{"c":31.06,"h":31.41,"l":31.01,"n":755,"o":31.01,"t":"2026-04-27T04:00:00Z","v":161127,"vw":31.170258},{"c":31.76,"h":31.84,"l":31.49,"n":384,"o":31.65,"t":"2026-04-28T04:00:00Z","v":32910,"vw":31.668762},{"c":33.26,"h":33.43,"l":32.84,"n":478,"o":32.87,"t":"2026-04-29T04:00:00Z","v":109481,"vw":33.178359},{"c":33.17,"h":33.17,"l":32.6,"n":297,"o":32.66,"t":"2026-04-30T04:00:00Z","v":32839,"vw":32.963266},{"c":32.537,"h":32.79,"l":32.155,"n":1200,"o":32.79,"t":"2026-05-01T04:00:00Z","v":107699,"vw":32.409705},{"c":33.93,"h":34.15,"l":32.83,"n":909,"o":33.04,"t":"2026-05-04T04:00:00Z","v":112076,"vw":33.802494},{"c":33.27,"h":33.32,"l":33.01,"n":635,"o":33.24,"t":"2026-05-05T04:00:00Z","v":137077,"vw":33.189753},{"c":30.97,"h":31.385,"l":30.81,"n":973,"o":31.35,"t":"2026-05-06T04:00:00Z","v":87677,"vw":31.003559},{"c":31.23,"h":31.5095,"l":29.7,"n":762,"o":29.98,"t":"2026-05-07T04:00:00Z","v":178005,"vw":30.992603},{"c":31.11,"h":31.44,"l":30.775,"n":599,"o":30.84,"t":"2026-05-08T04:00:00Z","v":76470,"vw":31.147546},{"c":32.15,"h":32.52,"l":31.64,"n":446,"o":31.69,"t":"2026-05-11T04:00:00Z","v":37353,"vw":31.96341},{"c":33.25,"h":33.375,"l":33.005,"n":359,"o":33.09,"t":"2026-05-12T04:00:00Z","v":24279,"vw":33.162201},{"c":32.47,"h":33.175,"l":32.41,"n":355,"o":33.08,"t":"2026-05-13T04:00:00Z","v":28522,"vw":32.620189},{"c":32.46,"h":32.46,"l":32.035,"n":358,"o":32.13,"t":"2026-05-14T04:00:00Z","v":30676,"vw":32.229977},{"c":33.4,"h":33.4,"l":32.96,"n":558,"o":32.96,"t":"2026-05-15T04:00:00Z","v":39685,"vw":33.24669},{"c":33.48,"h":34.36,"l":33.12,"n":773,"o":33.21,"t":"2026-05-18T04:00:00Z","v":82207,"vw":33.707185},{"c":34.16,"h":34.25,"l":33.8,"n":297,"o":34.13,"t":"2026-05-19T04:00:00Z","v":42624,"vw":34.058666},{"c":32.51,"h":33.72,"l":32.1,"n":1203,"o":33.67,"t":"2026-05-20T04:00:00Z","v":92093,"vw":32.796175},{"c":32.38,"h":33.63,"l":31.805,"n":946,"o":33.48,"t":"2026-05-21T04:00:00Z","v":98129,"vw":32.973245},{"c":32.1,"h":32.61,"l":31.76,"n":894,"o":32.22,"t":"2026-05-22T04:00:00Z","v":114364,"vw":32.31474},{"c":31,"h":31.5,"l":30.95,"n":505,"o":31.23,"t":"2026-05-26T04:00:00Z","v":31841,"vw":31.25175},{"c":30.14,"h":30.5081,"l":29.9001,"n":391,"o":30.16,"t":"2026-05-27T04:00:00Z","v":71576,"vw":30.215304},{"c":30.44,"h":30.7,"l":29.92,"n":703,"o":30.61,"t":"2026-05-28T04:00:00Z","v":47799,"vw":30.259141},{"c":30.07,"h":30.2199,"l":29.635,"n":544,"o":29.92,"t":"2026-05-29T04:00:00Z","v":45580,"vw":29.940232},{"c":31.1,"h":31.75,"l":30.77,"n":835,"o":31.16,"t":"2026-06-01T04:00:00Z","v":110198,"vw":31.428926},{"c":31.35,"h":31.35,"l":30.95,"n":167,"o":30.95,"t":"2026-06-02T04:00:00Z","v":22984,"vw":31.059156},{"c":32.08,"h":32.12,"l":31.7195,"n":194,"o":31.86,"t":"2026-06-03T04:00:00Z","v":23877,"vw":32.024469},{"c":31.27,"h":31.32,"l":31.019,"n":232,"o":31.32,"t":"2026-06-04T04:00:00Z","v":32792,"vw":31.199018},{"c":30.65,"h":30.96,"l":30.58,"n":326,"o":30.96,"t":"2026-06-05T04:00:00Z","v":63840,"vw":30.826486},{"c":31.18,"h":31.31,"l":30.9609,"n":351,"o":30.98,"t":"2026-06-08T04:00:00Z","v":36941,"vw":31.16928},{"c":30.6191,"h":30.6801,"l":30.09,"n":283,"o":30.62,"t":"2026-06-09T04:00:00Z","v":36487,"vw":30.479462},{"c":31.16,"h":31.51,"l":30.9,"n":144,"o":30.9,"t":"2026-06-10T04:00:00Z","v":18430,"vw":31.120158},{"c":30.08,"h":31.34,"l":29.92,"n":541,"o":31.06,"t":"2026-06-11T04:00:00Z","v":140875,"vw":30.496231},{"c":29.35,"h":30.08,"l":29.33,"n":353,"o":29.69,"t":"2026-06-12T04:00:00Z","v":39593,"vw":29.589437},{"c":28.58,"h":28.58,"l":28.275,"n":412,"o":28.46,"t":"2026-06-15T04:00:00Z","v":16329,"vw":28.40911},{"c":27.68,"h":27.92,"l":27.321,"n":393,"o":27.83,"t":"2026-06-16T04:00:00Z","v":75798,"vw":27.638798},{"c":27.4,"h":28.53,"l":27.4,"n":334,"o":27.66,"t":"2026-06-17T04:00:00Z","v":51269,"vw":27.77174},{"c":27.473,"h":27.4795,"l":26.66,"n":156,"o":27.02,"t":"2026-06-18T04:00:00Z","v":16979,"vw":27.159539},{"c":27.06,"h":27.195,"l":26.875,"n":776,"o":27.18,"t":"2026-06-22T04:00:00Z","v":243494,"vw":27.024109},{"c":26.89,"h":26.95,"l":26.695,"n":177,"o":26.77,"t":"2026-06-23T04:00:00Z","v":38956,"vw":26.822896},{"c":26,"h":26.25,"l":25.93,"n":450,"o":26.07,"t":"2026-06-24T04:00:00Z","v":79260,"vw":26.023962},{"c":26.66,"h":26.755,"l":26.04,"n":254,"o":26.04,"t":"2026-06-25T04:00:00Z","v":39688,"vw":26.427652},{"c":25.86,"h":25.92,"l":25.665,"n":219,"o":25.92,"t":"2026-06-26T04:00:00Z","v":161753,"vw":25.763978},{"c":26.193,"h":26.3085,"l":26.07,"n":326,"o":26.15,"t":"2026-06-29T04:00:00Z","v":81073,"vw":26.172016},{"c":26.22,"h":26.4,"l":26.06,"n":252,"o":26.37,"t":"2026-06-30T04:00:00Z","v":48635,"vw":26.186498},{"c":25.714,"h":26,"l":25.7,"n":224,"o":26,"t":"2026-07-01T04:00:00Z","v":38839,"vw":25.867043},{"c":25.79,"h":25.88,"l":25.49,"n":499,"o":25.55,"t":"2026-07-02T04:00:00Z","v":117898,"vw":25.730245},{"c":26.098,"h":26.1394,"l":25.96,"n":145,"o":26.05,"t":"2026-07-06T04:00:00Z","v":22717,"vw":26.020726},{"c":26.91,"h":27,"l":26.24,"n":346,"o":26.24,"t":"2026-07-07T04:00:00Z","v":51209,"vw":26.506196},{"c":27.99,"h":28.4399,"l":27.535,"n":311,"o":27.61,"t":"2026-07-08T04:00:00Z","v":53358,"vw":27.963752},{"c":27.18,"h":27.69,"l":27.17,"n":105,"o":27.69,"t":"2026-07-09T04:00:00Z","v":3337,"vw":27.330722},{"c":27.14,"h":27.4,"l":26.97,"n":215,"o":27.25,"t":"2026-07-10T04:00:00Z","v":45265,"vw":27.057747},{"c":29.005,"h":29.17,"l":27.89,"n":282,"o":27.93,"t":"2026-07-13T04:00:00Z","v":47153,"vw":28.583428},{"c":29.525,"h":29.6699,"l":28.98,"n":208,"o":29.52,"t":"2026-07-14T04:00:00Z","v":23941,"vw":29.394558},{"c":29.734,"h":29.734,"l":29.19,"n":150,"o":29.57,"t":"2026-07-15T04:00:00Z","v":17329,"vw":29.404184},{"c":29.41,"h":29.71,"l":29.405,"n":137,"o":29.71,"t":"2026-07-16T04:00:00Z","v":15542,"vw":29.505893},{"c":30.3,"h":30.4,"l":29.88,"n":336,"o":30.05,"t":"2026-07-17T04:00:00Z","v":47493,"vw":30.124211},{"c":30.57,"h":30.72,"l":30.18,"n":284,"o":30.25,"t":"2026-07-20T04:00:00Z","v":24798,"vw":30.38769},{"c":31.1031,"h":31.115,"l":30.95,"n":156,"o":31.07,"t":"2026-07-21T04:00:00Z","v":12706,"vw":31.038797},{"c":31.6,"h":31.71,"l":31.3301,"n":196,"o":31.43,"t":"2026-07-22T04:00:00Z","v":21444,"vw":31.490528},{"c":32.79,"h":33.25,"l":32.69,"n":411,"o":32.76,"t":"2026-07-23T04:00:00Z","v":38306,"vw":32.914188},{"c":32.21,"h":32.3879,"l":31.78,"n":317,"o":32.3879,"t":"2026-07-24T04:00:00Z","v":28892,"vw":32.045043},{"c":30.29,"h":30.9,"l":30.25,"n":518,"o":30.9,"t":"2026-07-27T04:00:00Z","v":186217,"vw":30.7006},{"c":29.4009,"h":30.19,"l":29.14,"n":334,"o":29.99,"t":"2026-07-28T04:00:00Z","v":18499,"vw":29.455348},{"c":31.359,"h":31.379,"l":30.83,"n":344,"o":30.83,"t":"2026-07-29T04:00:00Z","v":22904,"vw":31.224936},{"c":30.89,"h":31.0761,"l":30.77,"n":172,"o":30.77,"t":"2026-07-30T04:00:00Z","v":9602,"vw":30.850756},{"c":31.24,"h":31.48,"l":31.07,"n":424,"o":31.33,"t":"2026-07-31T04:00:00Z","v":39473,"vw":31.309133},{"c":29.91,"h":29.96,"l":29.53,"n":352,"o":29.8,"t":"2026-08-03T04:00:00Z","v":34319,"vw":29.829154},{"c":28.63,"h":28.94,"l":28.52,"n":228,"o":28.74,"t":"2026-08-04T04:00:00Z","v":44224,"vw":28.737448},{"c":28.56,"h":28.8,"l":28.4,"n":240,"o":28.4,"t":"2026-08-05T04:00:00Z","v":47029,"vw":28.61283},{"c":29.54,"h":29.57,"l":28.92,"n":740,"o":28.92,"t":"2026-08-06T04:00:00Z","v":102027,"vw":29.447816},{"c":29.43,"h":29.8175,"l":29.32,"n":150,"o":29.32,"t":"2026-08-07T04:00:00Z","v":14412,"vw":29.547031},{"c":31.17,"h":31.3,"l":30.42,"n":507,"o":30.42,"t":"2026-08-10T04:00:00Z","v":34197,"vw":30.989081},{"c":31.57,"h":31.57,"l":30.87,"n":214,"o":31.09,"t":"2026-08-11T04:00:00Z","v":42877,"vw":31.251568},{"c":31.55,"h":31.575,"l":31.2458,"n":162,"o":31.34,"t":"2026-08-12T04:00:00Z","v":10344,"vw":31.453283},{"c":31.1998,"h":31.49,"l":30.935,"n":186,"o":30.935,"t":"2026-08-13T04:00:00Z","v":14644,"vw":31.259714},{"c":31.41,"h":31.52,"l":30.97,"n":248,"o":31.04,"t":"2026-08-14T04:00:00Z","v":47340,"vw":31.24275},{"c":32.33,"h":32.39,"l":31.7,"n":332,"o":31.77,"t":"2026-08-17T04:00:00Z","v":19290,"vw":32.059704},{"c":32.52,"h":32.76,"l":32.405,"n":252,"o":32.65,"t":"2026-08-18T04:00:00Z","v":30094,"vw":32.597591},{"c":32.59,"h":32.94,"l":32.48,"n":231,"o":32.62,"t":"2026-08-19T04:00:00Z","v":15113,"vw":32.648578},{"c":33.2688,"h":33.33,"l":33.05,"n":207,"o":33.22,"t":"2026-08-20T04:00:00Z","v":20110,"vw":33.215283},{"c":33.3052,"h":33.52,"l":33.29,"n":189,"o":33.52,"t":"2026-08-21T04:00:00Z","v":13820,"vw":33.411339},{"c":32.6038,"h":33.12,"l":32.58,"n":234,"o":33.12,"t":"2026-08-24T04:00:00Z","v":16387,"vw":32.680791},{"c":31.45,"h":32.11,"l":31.45,"n":224,"o":31.97,"t":"2026-08-25T04:00:00Z","v":43643,"vw":31.933234},{"c":31.7,"h":32.125,"l":31.24,"n":374,"o":31.24,"t":"2026-08-26T04:00:00Z","v":34957,"vw":31.777969},{"c":32.2426,"h":32.395,"l":31.6401,"n":145,"o":31.74,"t":"2026-08-27T04:00:00Z","v":13950,"vw":32.067825},{"c":32.24,"h":32.29,"l":31.94,"n":224,"o":31.97,"t":"2026-08-28T04:00:00Z","v":34571,"vw":32.07576},{"c":33,"h":33.24,"l":32.97,"n":413,"o":33,"t":"2026-08-31T04:00:00Z","v":36056,"vw":33.085142},{"c":34.64,"h":34.68,"l":33.58,"n":378,"o":33.81,"t":"2026-09-01T04:00:00Z","v":180391,"vw":34.368424},{"c":34.64,"h":34.7374,"l":34.266,"n":326,"o":34.41,"t":"2026-09-02T04:00:00Z","v":58638,"vw":34.650725},{"c":34.55,"h":34.87,"l":34.445,"n":487,"o":34.69,"t":"2026-09-03T04:00:00Z","v":53896,"vw":34.665325},{"c":34.59,"h":34.7797,"l":33.77,"n":355,"o":34.08,"t":"2026-09-04T04:00:00Z","v":53664,"vw":34.31962},{"c":35.57,"h":35.58,"l":34.967,"n":398,"o":35.32,"t":"2026-09-08T04:00:00Z","v":41465,"vw":35.329628},{"c":36.38,"h":36.41,"l":35.95,"n":348,"o":36.03,"t":"2026-09-09T04:00:00Z","v":29443,"vw":36.21184},{"c":38.32,"h":38.32,"l":37.115,"n":618,"o":37.42,"t":"2026-09-10T04:00:00Z","v":71781,"vw":37.794729},{"c":37.18,"h":37.48,"l":37.0401,"n":285,"o":37.18,"t":"2026-09-11T04:00:00Z","v":33804,"vw":37.271793},{"c":37.6627,"h":38.6294,"l":37.39,"n":386,"o":38.35,"t":"2026-09-14T04:00:00Z","v":50703,"vw":38.096686},{"c":38.99,"h":39,"l":38.19,"n":639,"o":38.19,"t":"2026-09-15T04:00:00Z","v":115348,"vw":38.755115},{"c":37.84,"h":38.435,"l":37.2161,"n":446,"o":38.41,"t":"2026-09-16T04:00:00Z","v":60399,"vw":37.979019},{"c":37.35,"h":37.6697,"l":37.155,"n":262,"o":37.2,"t":"2026-09-17T04:00:00Z","v":35283,"vw":37.334973},{"c":37.12,"h":37.7706,"l":37.12,"n":253,"o":37.64,"t":"2026-09-18T04:00:00Z","v":20494,"vw":37.478722},{"c":36.31,"h":36.52,"l":35.89,"n":337,"o":36.45,"t":"2026-09-21T04:00:00Z","v":57914,"vw":36.246419},{"c":35.85,"h":36.46,"l":35.6967,"n":216,"o":35.85,"t":"2026-09-22T04:00:00Z","v":29536,"vw":36.043725},{"c":37.08,"h":37.1617,"l":36.5,"n":326,"o":36.5,"t":"2026-09-23T04:00:00Z","v":60740,"vw":36.926847},{"c":37.62,"h":38.33,"l":37.1,"n":375,"o":37.29,"t":"2026-09-24T04:00:00Z","v":112310,"vw":37.669094},{"c":36.53,"h":37.265,"l":36.32,"n":387,"o":37.14,"t":"2026-09-25T04:00:00Z","v":81381,"vw":36.996202},{"c":36.77,"h":37.5,"l":36.25,"n":358,"o":37.19,"t":"2026-09-28T04:00:00Z","v":46043,"vw":37.012821},{"c":35.75,"h":36.3373,"l":35.75,"n":172,"o":35.97,"t":"2026-09-29T04:00:00Z","v":13102,"vw":35.974222},{"c":36.71,"h":36.98,"l":36.56,"n":420,"o":36.88,"t":"2026-09-30T04:00:00Z","v":30990,"vw":36.751999},{"c":37.59,"h":37.67,"l":36.83,"n":435,"o":36.83,"t":"2026-10-01T04:00:00Z","v":40594,"vw":37.258142},{"c":37.17,"h":37.24,"l":36.02,"n":235,"o":36.4,"t":"2026-10-02T04:00:00Z","v":21846,"vw":36.855564},{"c":36.56,"h":37.1532,"l":36.485,"n":235,"o":36.82,"t":"2026-10-05T04:00:00Z","v":42683,"vw":36.899053},{"c":36.89,"h":36.99,"l":35.95,"n":210,"o":35.95,"t":"2026-10-06T04:00:00Z","v":13344,"vw":36.377819},{"c":36.93,"h":37.56,"l":36.65,"n":236,"o":37.44,"t":"2026-10-07T04:00:00Z","v":22096,"vw":37.193131},{"c":38.02,"h":38.4524,"l":37.795,"n":452,"o":37.98,"t":"2026-10-08T04:00:00Z","v":35389,"vw":38.013256},{"c":37.77,"h":38.08,"l":37.62,"n":288,"o":37.63,"t":"2026-10-09T04:00:00Z","v":50747,"vw":37.748553},{"c":38.51,"h":38.7299,"l":38.41,"n":255,"o":38.56,"t":"2026-10-12T04:00:00Z","v":15195,"vw":38.573753},{"c":39.04,"h":39.04,"l":38.37,"n":243,"o":38.37,"t":"2026-10-13T04:00:00Z","v":16288,"vw":38.824059},{"c":39.05,"h":39.2899,"l":38.8219,"n":282,"o":38.95,"t":"2026-10-14T04:00:00Z","v":396250,"vw":39.046469},{"c":38.73,"h":39,"l":38.395,"n":340,"o":38.7,"t":"2026-10-15T04:00:00Z","v":58327,"vw":38.684976},{"c":39.78,"h":39.8199,"l":38.67,"n":250,"o":38.67,"t":"2026-10-16T04:00:00Z","v":16763,"vw":39.476689},{"c":39.55,"h":39.97,"l":39.17,"n":304,"o":39.17,"t":"2026-10-19T04:00:00Z","v":48368,"vw":39.455782},{"c":39.35,"h":39.81,"l":38.61,"n":309,"o":39.8,"t":"2026-10-20T04:00:00Z","v":28058,"vw":39.192686},{"c":39.14,"h":39.43,"l":38.84,"n":308,"o":39.1,"t":"2026-10-21T04:00:00Z","v":17958,"vw":39.085612},{"c":39.95,"h":40.17,"l":39.49,"n":324,"o":40.03,"t":"2026-10-22T04:00:00Z","v":29592,"vw":39.894922}],"volatilityBars":[{"c":36.5,"h":36.5,"l":36.34,"n":22,"o":36.45,"t":"2026-09-21T13:30:00Z","v":5454,"vw":36.438116},{"c":36.41,"h":36.52,"l":36.4,"n":38,"o":36.52,"t":"2026-09-21T13:45:00Z","v":20458,"vw":36.443591},{"c":36.295,"h":36.4254,"l":36.295,"n":12,"o":36.4,"t":"2026-09-21T14:00:00Z","v":1856,"vw":36.380612},{"c":36.22,"h":36.23,"l":36.21,"n":9,"o":36.2264,"t":"2026-09-21T14:15:00Z","v":1163,"vw":36.223399},{"c":36.15,"h":36.21,"l":36.145,"n":7,"o":36.21,"t":"2026-09-21T14:30:00Z","v":1868,"vw":36.16527},{"c":36.285,"h":36.285,"l":36.12,"n":6,"o":36.12,"t":"2026-09-21T14:45:00Z","v":801,"vw":36.232595},{"c":36.235,"h":36.235,"l":36.235,"n":2,"o":36.235,"t":"2026-09-21T15:15:00Z","v":343,"vw":36.235},{"c":36.0185,"h":36.035,"l":36.0001,"n":3,"o":36.035,"t":"2026-09-21T16:15:00Z","v":933,"vw":36.017847},{"c":35.89,"h":35.9801,"l":35.89,"n":6,"o":35.98,"t":"2026-09-21T16:30:00Z","v":7322,"vw":35.894955},{"c":35.9753,"h":35.9753,"l":35.95,"n":4,"o":35.95,"t":"2026-09-21T16:45:00Z","v":411,"vw":35.966764},{"c":36,"h":36,"l":35.9901,"n":6,"o":35.9901,"t":"2026-09-21T17:00:00Z","v":9875,"vw":35.999573},{"c":36.365,"h":36.365,"l":36.33,"n":2,"o":36.33,"t":"2026-09-21T18:30:00Z","v":450,"vw":36.345556},{"c":36.43,"h":36.43,"l":36.38,"n":4,"o":36.4117,"t":"2026-09-21T18:45:00Z","v":368,"vw":36.404227},{"c":36.4298,"h":36.4298,"l":36.4298,"n":1,"o":36.4298,"t":"2026-09-21T19:15:00Z","v":130,"vw":36.4298},{"c":36.26,"h":36.2871,"l":36.23,"n":34,"o":36.2871,"t":"2026-09-21T19:45:00Z","v":4448,"vw":36.264309},{"c":36.31,"h":36.31,"l":36.31,"n":3,"o":36.31,"t":"2026-09-21T20:00:00Z","v":207,"vw":36.31},{"c":35.87,"h":35.895,"l":35.771,"n":28,"o":35.85,"t":"2026-09-22T13:30:00Z","v":3696,"vw":35.854681},{"c":35.9,"h":36,"l":35.9,"n":5,"o":36,"t":"2026-09-22T13:45:00Z","v":620,"vw":35.940324},{"c":36.02,"h":36.085,"l":35.99,"n":11,"o":35.99,"t":"2026-09-22T14:00:00Z","v":4197,"vw":36.05346},{"c":36.13,"h":36.13,"l":36.13,"n":1,"o":36.13,"t":"2026-09-22T14:15:00Z","v":616,"vw":36.13},{"c":36.3599,"h":36.3599,"l":36.0632,"n":13,"o":36.0632,"t":"2026-09-22T14:30:00Z","v":1304,"vw":36.153647},{"c":36.1599,"h":36.21,"l":36.1599,"n":12,"o":36.21,"t":"2026-09-22T15:00:00Z","v":7199,"vw":36.181341},{"c":36.145,"h":36.205,"l":36.145,"n":2,"o":36.205,"t":"2026-09-22T15:15:00Z","v":522,"vw":36.167989},{"c":36.46,"h":36.46,"l":36.44,"n":5,"o":36.44,"t":"2026-09-22T16:00:00Z","v":440,"vw":36.445},{"c":36.405,"h":36.405,"l":36.405,"n":1,"o":36.405,"t":"2026-09-22T16:15:00Z","v":192,"vw":36.405},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-09-22T17:15:00Z","v":100,"vw":36.31},{"c":36.23,"h":36.23,"l":36.23,"n":5,"o":36.23,"t":"2026-09-22T17:30:00Z","v":3000,"vw":36.23},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-09-22T17:45:00Z","v":500,"vw":36.23},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-09-22T18:00:00Z","v":139,"vw":35.9},{"c":36.245,"h":36.245,"l":36.245,"n":1,"o":36.245,"t":"2026-09-22T18:45:00Z","v":138,"vw":36.245},{"c":35.73,"h":35.73,"l":35.6967,"n":20,"o":35.73,"t":"2026-09-22T19:30:00Z","v":2722,"vw":35.723554},{"c":35.96,"h":35.96,"l":35.725,"n":12,"o":35.725,"t":"2026-09-22T19:45:00Z","v":2050,"vw":35.803216},{"c":35.85,"h":35.85,"l":35.85,"n":3,"o":35.85,"t":"2026-09-22T20:00:00Z","v":1004,"vw":35.85},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-09-23T11:45:00Z","v":838,"vw":36},{"c":36.55,"h":36.55,"l":36.5,"n":13,"o":36.5,"t":"2026-09-23T13:30:00Z","v":2479,"vw":36.532258},{"c":36.62,"h":36.62,"l":36.62,"n":2,"o":36.62,"t":"2026-09-23T14:00:00Z","v":110,"vw":36.62},{"c":36.61,"h":36.61,"l":36.61,"n":2,"o":36.61,"t":"2026-09-23T14:30:00Z","v":172,"vw":36.61},{"c":36.65,"h":36.775,"l":36.64,"n":13,"o":36.775,"t":"2026-09-23T14:45:00Z","v":2196,"vw":36.668664},{"c":36.58,"h":36.58,"l":36.535,"n":10,"o":36.535,"t":"2026-09-23T15:00:00Z","v":5100,"vw":36.55768},{"c":36.67,"h":36.67,"l":36.61,"n":3,"o":36.61,"t":"2026-09-23T15:15:00Z","v":2065,"vw":36.658063},{"c":37,"h":37,"l":36.95,"n":7,"o":36.9593,"t":"2026-09-23T15:30:00Z","v":5474,"vw":36.996913},{"c":36.94,"h":36.975,"l":36.94,"n":7,"o":36.975,"t":"2026-09-23T15:45:00Z","v":630,"vw":36.961},{"c":36.801,"h":36.801,"l":36.801,"n":3,"o":36.801,"t":"2026-09-23T17:00:00Z","v":300,"vw":36.801},{"c":36.87,"h":36.87,"l":36.82,"n":7,"o":36.868,"t":"2026-09-23T18:15:00Z","v":10030,"vw":36.86688},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-09-23T18:30:00Z","v":165,"vw":37.1},{"c":36.995,"h":37.05,"l":36.995,"n":2,"o":37.05,"t":"2026-09-23T19:00:00Z","v":228,"vw":37.025877},{"c":37.13,"h":37.13,"l":37.03,"n":72,"o":37.08,"t":"2026-09-23T19:15:00Z","v":19458,"vw":37.063809},{"c":37.11,"h":37.1617,"l":37.1,"n":6,"o":37.1,"t":"2026-09-23T19:30:00Z","v":1006,"vw":37.129945},{"c":37.04,"h":37.15,"l":37.04,"n":15,"o":37.05,"t":"2026-09-23T19:45:00Z","v":6684,"vw":37.123667},{"c":37.08,"h":37.08,"l":37.08,"n":3,"o":37.08,"t":"2026-09-23T20:00:00Z","v":132,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-09-23T22:45:00Z","v":100,"vw":37.08},{"c":37.49,"h":37.49,"l":37.09,"n":5,"o":37.09,"t":"2026-09-24T08:30:00Z","v":450,"vw":37.19},{"c":37.47,"h":37.47,"l":37.47,"n":1,"o":37.47,"t":"2026-09-24T09:00:00Z","v":100,"vw":37.47},{"c":37.09,"h":37.09,"l":37.09,"n":4,"o":37.09,"t":"2026-09-24T11:45:00Z","v":601,"vw":37.09},{"c":37.09,"h":37.09,"l":37.09,"n":7,"o":37.09,"t":"2026-09-24T12:00:00Z","v":2321,"vw":37.09},{"c":37.45,"h":37.4999,"l":37.29,"n":29,"o":37.29,"t":"2026-09-24T13:30:00Z","v":4559,"vw":37.377287},{"c":37.59,"h":37.6299,"l":37.465,"n":58,"o":37.465,"t":"2026-09-24T14:15:00Z","v":17613,"vw":37.605161},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-09-24T14:30:00Z","v":120,"vw":37.78},{"c":37.86,"h":37.86,"l":37.785,"n":6,"o":37.804,"t":"2026-09-24T14:45:00Z","v":10351,"vw":37.805048},{"c":38.24,"h":38.24,"l":38.14,"n":7,"o":38.14,"t":"2026-09-24T15:15:00Z","v":603,"vw":38.188276},{"c":38.27,"h":38.33,"l":38.27,"n":6,"o":38.28,"t":"2026-09-24T15:30:00Z","v":5201,"vw":38.2825},{"c":38.17,"h":38.22,"l":38.17,"n":3,"o":38.22,"t":"2026-09-24T15:45:00Z","v":208,"vw":38.195},{"c":38.27,"h":38.3199,"l":38.255,"n":3,"o":38.3199,"t":"2026-09-24T16:00:00Z","v":900,"vw":38.2783},{"c":37.3201,"h":38.08,"l":37.3201,"n":17,"o":38.02,"t":"2026-09-24T16:15:00Z","v":4381,"vw":37.430525},{"c":37.1,"h":37.23,"l":37.1,"n":5,"o":37.23,"t":"2026-09-24T16:30:00Z","v":1058,"vw":37.149137},{"c":37.47,"h":37.47,"l":37.47,"n":3,"o":37.47,"t":"2026-09-24T17:00:00Z","v":321,"vw":37.47},{"c":37.71,"h":37.71,"l":37.605,"n":2,"o":37.605,"t":"2026-09-24T17:15:00Z","v":6046,"vw":37.70479},{"c":37.825,"h":37.825,"l":37.66,"n":4,"o":37.66,"t":"2026-09-24T17:30:00Z","v":1422,"vw":37.695764},{"c":37.8455,"h":37.8455,"l":37.8455,"n":1,"o":37.8455,"t":"2026-09-24T17:45:00Z","v":250,"vw":37.8455},{"c":37.64,"h":37.7599,"l":37.6,"n":5,"o":37.7599,"t":"2026-09-24T18:00:00Z","v":47192,"vw":37.640044},{"c":37.54,"h":37.54,"l":37.53,"n":3,"o":37.53,"t":"2026-09-24T18:15:00Z","v":2106,"vw":37.539451},{"c":37.37,"h":37.54,"l":37.37,"n":2,"o":37.54,"t":"2026-09-24T18:30:00Z","v":2080,"vw":37.515481},{"c":37.71,"h":37.75,"l":37.71,"n":11,"o":37.75,"t":"2026-09-24T19:15:00Z","v":1203,"vw":37.746546},{"c":37.67,"h":37.67,"l":37.642,"n":2,"o":37.642,"t":"2026-09-24T19:45:00Z","v":223,"vw":37.654556},{"c":37.62,"h":37.62,"l":37.62,"n":3,"o":37.62,"t":"2026-09-24T20:00:00Z","v":104,"vw":37.62},{"c":37.09,"h":37.09,"l":37.09,"n":4,"o":37.09,"t":"2026-09-25T13:15:00Z","v":898,"vw":37.09},{"c":37,"h":37.14,"l":37,"n":19,"o":37.14,"t":"2026-09-25T13:30:00Z","v":1518,"vw":37.050774},{"c":37.03,"h":37.06,"l":37,"n":32,"o":37,"t":"2026-09-25T13:45:00Z","v":11076,"vw":37.019575},{"c":37.12,"h":37.12,"l":37.06,"n":36,"o":37.06,"t":"2026-09-25T14:00:00Z","v":20100,"vw":37.0925},{"c":37.085,"h":37.085,"l":37.01,"n":24,"o":37.01,"t":"2026-09-25T14:15:00Z","v":15217,"vw":37.058069},{"c":37.215,"h":37.215,"l":37.215,"n":2,"o":37.215,"t":"2026-09-25T14:45:00Z","v":498,"vw":37.215},{"c":37.2308,"h":37.265,"l":37.17,"n":75,"o":37.26,"t":"2026-09-25T15:15:00Z","v":16988,"vw":37.208199},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-09-25T15:45:00Z","v":108,"vw":37.2},{"c":36.3799,"h":36.3799,"l":36.3799,"n":5,"o":36.3799,"t":"2026-09-25T16:15:00Z","v":301,"vw":36.3799},{"c":36.475,"h":36.6,"l":36.32,"n":26,"o":36.32,"t":"2026-09-25T16:30:00Z","v":5669,"vw":36.414231},{"c":36.445,"h":36.445,"l":36.4,"n":6,"o":36.4,"t":"2026-09-25T16:45:00Z","v":1340,"vw":36.405663},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-09-25T17:15:00Z","v":100,"vw":36.43},{"c":36.41,"h":36.41,"l":36.41,"n":4,"o":36.41,"t":"2026-09-25T17:30:00Z","v":153,"vw":36.41},{"c":36.405,"h":36.405,"l":36.405,"n":3,"o":36.405,"t":"2026-09-25T18:15:00Z","v":1373,"vw":36.405},{"c":36.495,"h":36.495,"l":36.495,"n":3,"o":36.495,"t":"2026-09-25T18:30:00Z","v":2670,"vw":36.495},{"c":36.64,"h":36.64,"l":36.64,"n":2,"o":36.64,"t":"2026-09-25T19:30:00Z","v":110,"vw":36.64},{"c":36.53,"h":36.53,"l":36.53,"n":6,"o":36.53,"t":"2026-09-25T19:45:00Z","v":659,"vw":36.53},{"c":36.53,"h":36.53,"l":36.53,"n":3,"o":36.53,"t":"2026-09-25T20:00:00Z","v":103,"vw":36.53},{"c":36.53,"h":36.53,"l":36.53,"n":9,"o":36.53,"t":"2026-09-28T08:00:00Z","v":1110,"vw":36.53},{"c":37.55,"h":37.55,"l":37,"n":11,"o":37,"t":"2026-09-28T11:45:00Z","v":5050,"vw":37.120724},{"c":37.3,"h":37.6,"l":36.87,"n":19,"o":37.55,"t":"2026-09-28T12:00:00Z","v":5088,"vw":37.229915},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-09-28T13:15:00Z","v":194,"vw":37.26},{"c":37.14,"h":37.219,"l":37.14,"n":24,"o":37.19,"t":"2026-09-28T13:30:00Z","v":5514,"vw":37.177055},{"c":37.14,"h":37.18,"l":37.13,"n":19,"o":37.17,"t":"2026-09-28T13:45:00Z","v":1616,"vw":37.162991},{"c":37.04,"h":37.04,"l":36.945,"n":4,"o":36.945,"t":"2026-09-28T14:00:00Z","v":253,"vw":36.9925},{"c":37.08,"h":37.08,"l":36.995,"n":7,"o":36.995,"t":"2026-09-28T14:15:00Z","v":675,"vw":37.032734},{"c":37.16,"h":37.16,"l":37.16,"n":2,"o":37.16,"t":"2026-09-28T14:30:00Z","v":201,"vw":37.16},{"c":37.31,"h":37.35,"l":37.21,"n":10,"o":37.21,"t":"2026-09-28T14:45:00Z","v":1737,"vw":37.252857},{"c":37.39,"h":37.5,"l":37.39,"n":3,"o":37.48,"t":"2026-09-28T15:00:00Z","v":3200,"vw":37.39625},{"c":37.455,"h":37.46,"l":37.455,"n":4,"o":37.46,"t":"2026-09-28T15:30:00Z","v":4321,"vw":37.455116},{"c":37.37,"h":37.39,"l":37.36,"n":6,"o":37.36,"t":"2026-09-28T15:45:00Z","v":1658,"vw":37.37764},{"c":36.38,"h":36.975,"l":36.38,"n":16,"o":36.975,"t":"2026-09-28T16:15:00Z","v":1516,"vw":36.582143},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-09-28T16:30:00Z","v":368,"vw":36.6},{"c":36.6438,"h":36.6438,"l":36.6438,"n":1,"o":36.6438,"t":"2026-09-28T16:45:00Z","v":100,"vw":36.6438},{"c":36.28,"h":36.57,"l":36.28,"n":14,"o":36.57,"t":"2026-09-28T17:00:00Z","v":966,"vw":36.465625},{"c":36.25,"h":36.285,"l":36.25,"n":2,"o":36.285,"t":"2026-09-28T17:15:00Z","v":3190,"vw":36.253335},{"c":36.71,"h":36.71,"l":36.67,"n":6,"o":36.69,"t":"2026-09-28T17:30:00Z","v":816,"vw":36.695952},{"c":36.59,"h":36.645,"l":36.59,"n":2,"o":36.645,"t":"2026-09-28T17:45:00Z","v":337,"vw":36.62868},{"c":36.59,"h":36.59,"l":36.59,"n":2,"o":36.59,"t":"2026-09-28T18:45:00Z","v":1094,"vw":36.59},{"c":36.8,"h":36.81,"l":36.77,"n":43,"o":36.78,"t":"2026-09-28T19:45:00Z","v":3787,"vw":36.791129},{"c":36.79,"h":36.79,"l":36.76,"n":6,"o":36.77,"t":"2026-09-28T20:00:00Z","v":406,"vw":36.772481},{"c":36.37,"h":36.5,"l":36.3,"n":5,"o":36.3,"t":"2026-09-29T11:30:00Z","v":700,"vw":36.388572},{"c":35.91,"h":35.97,"l":35.8733,"n":21,"o":35.97,"t":"2026-09-29T13:30:00Z","v":2566,"vw":35.909144},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-09-29T13:45:00Z","v":150,"vw":36.05},{"c":36.16,"h":36.16,"l":36.11,"n":2,"o":36.11,"t":"2026-09-29T14:00:00Z","v":200,"vw":36.135},{"c":36.04,"h":36.14,"l":36.04,"n":8,"o":36.07,"t":"2026-09-29T14:15:00Z","v":535,"vw":36.087514},{"c":36.145,"h":36.145,"l":36.145,"n":2,"o":36.145,"t":"2026-09-29T14:30:00Z","v":239,"vw":36.145},{"c":36.15,"h":36.19,"l":36.15,"n":4,"o":36.19,"t":"2026-09-29T14:45:00Z","v":270,"vw":36.17},{"c":36.22,"h":36.26,"l":36.22,"n":5,"o":36.26,"t":"2026-09-29T15:15:00Z","v":306,"vw":36.246667},{"c":36.3373,"h":36.3373,"l":36.3373,"n":1,"o":36.3373,"t":"2026-09-29T15:30:00Z","v":100,"vw":36.3373},{"c":35.925,"h":36.23,"l":35.925,"n":5,"o":36.23,"t":"2026-09-29T15:45:00Z","v":401,"vw":36.03},{"c":36.18,"h":36.24,"l":36.18,"n":2,"o":36.24,"t":"2026-09-29T17:00:00Z","v":537,"vw":36.195307},{"c":36.13,"h":36.195,"l":36.13,"n":3,"o":36.195,"t":"2026-09-29T17:30:00Z","v":966,"vw":36.151487},{"c":35.93,"h":36.075,"l":35.93,"n":5,"o":36.07,"t":"2026-09-29T18:00:00Z","v":2928,"vw":35.944178},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-09-29T18:30:00Z","v":100,"vw":35.83},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-09-29T18:45:00Z","v":194,"vw":35.86},{"c":35.845,"h":35.845,"l":35.845,"n":2,"o":35.845,"t":"2026-09-29T19:00:00Z","v":182,"vw":35.845},{"c":35.86,"h":35.86,"l":35.86,"n":2,"o":35.86,"t":"2026-09-29T19:15:00Z","v":800,"vw":35.86},{"c":35.7802,"h":35.7802,"l":35.76,"n":3,"o":35.76,"t":"2026-09-29T19:45:00Z","v":887,"vw":35.770046},{"c":35.75,"h":35.75,"l":35.75,"n":3,"o":35.75,"t":"2026-09-29T20:00:00Z","v":134,"vw":35.75},{"c":36.28,"h":36.3,"l":35.8,"n":16,"o":36.05,"t":"2026-09-30T09:45:00Z","v":1280,"vw":36.035833},{"c":36.2,"h":36.25,"l":35.82,"n":41,"o":35.82,"t":"2026-09-30T10:00:00Z","v":4440,"vw":36.11},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-09-30T10:30:00Z","v":150,"vw":36.2},{"c":36.92,"h":36.92,"l":36.8363,"n":20,"o":36.88,"t":"2026-09-30T13:30:00Z","v":2543,"vw":36.882186},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-09-30T13:45:00Z","v":733,"vw":36.87},{"c":36.75,"h":36.75,"l":36.67,"n":24,"o":36.7,"t":"2026-09-30T14:00:00Z","v":1585,"vw":36.7075},{"c":36.87,"h":36.94,"l":36.78,"n":25,"o":36.78,"t":"2026-09-30T14:15:00Z","v":1763,"vw":36.883909},{"c":36.88,"h":36.98,"l":36.88,"n":4,"o":36.9,"t":"2026-09-30T14:30:00Z","v":1456,"vw":36.909026},{"c":36.93,"h":36.93,"l":36.93,"n":1,"o":36.93,"t":"2026-09-30T14:45:00Z","v":100,"vw":36.93},{"c":36.87,"h":36.87,"l":36.87,"n":2,"o":36.87,"t":"2026-09-30T15:30:00Z","v":120,"vw":36.87},{"c":36.84,"h":36.84,"l":36.84,"n":2,"o":36.84,"t":"2026-09-30T16:00:00Z","v":154,"vw":36.84},{"c":36.89,"h":36.89,"l":36.885,"n":6,"o":36.89,"t":"2026-09-30T16:30:00Z","v":1678,"vw":36.885604},{"c":36.85,"h":36.87,"l":36.85,"n":3,"o":36.87,"t":"2026-09-30T16:45:00Z","v":800,"vw":36.8525},{"c":36.71,"h":36.715,"l":36.71,"n":2,"o":36.715,"t":"2026-09-30T17:00:00Z","v":400,"vw":36.71375},{"c":36.725,"h":36.725,"l":36.725,"n":3,"o":36.725,"t":"2026-09-30T17:15:00Z","v":150,"vw":36.725},{"c":36.77,"h":36.77,"l":36.76,"n":4,"o":36.76,"t":"2026-09-30T17:30:00Z","v":240,"vw":36.765},{"c":36.745,"h":36.745,"l":36.745,"n":1,"o":36.745,"t":"2026-09-30T17:45:00Z","v":100,"vw":36.745},{"c":36.71,"h":36.71,"l":36.71,"n":2,"o":36.71,"t":"2026-09-30T18:00:00Z","v":138,"vw":36.71},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-09-30T18:45:00Z","v":100,"vw":36.69},{"c":36.625,"h":36.625,"l":36.625,"n":3,"o":36.625,"t":"2026-09-30T19:00:00Z","v":2148,"vw":36.625},{"c":36.63,"h":36.63,"l":36.625,"n":3,"o":36.625,"t":"2026-09-30T19:15:00Z","v":256,"vw":36.6275},{"c":36.56,"h":36.689,"l":36.56,"n":10,"o":36.65,"t":"2026-09-30T19:30:00Z","v":3116,"vw":36.656484},{"c":36.61,"h":36.63,"l":36.595,"n":59,"o":36.6,"t":"2026-09-30T19:45:00Z","v":4101,"vw":36.607247},{"c":36.71,"h":36.71,"l":36.71,"n":3,"o":36.71,"t":"2026-09-30T20:00:00Z","v":685,"vw":36.71},{"c":36.96,"h":37.05,"l":36.72,"n":31,"o":36.72,"t":"2026-10-01T08:00:00Z","v":4410,"vw":36.853023},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-10-01T08:15:00Z","v":100,"vw":36.96},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-01T12:15:00Z","v":150,"vw":37.05},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-01T13:15:00Z","v":158,"vw":36.84},{"c":36.89,"h":36.91,"l":36.83,"n":16,"o":36.83,"t":"2026-10-01T13:30:00Z","v":2421,"vw":36.850026},{"c":37.06,"h":37.1099,"l":37.06,"n":13,"o":37.065,"t":"2026-10-01T13:45:00Z","v":1459,"vw":37.07986},{"c":37.2199,"h":37.2199,"l":37.15,"n":6,"o":37.15,"t":"2026-10-01T14:00:00Z","v":421,"vw":37.193907},{"c":37.11,"h":37.23,"l":37.07,"n":24,"o":37.23,"t":"2026-10-01T14:45:00Z","v":2217,"vw":37.20276},{"c":37.43,"h":37.43,"l":37.38,"n":6,"o":37.38,"t":"2026-10-01T15:45:00Z","v":862,"vw":37.418506},{"c":37.16,"h":37.315,"l":37.16,"n":9,"o":37.315,"t":"2026-10-01T16:00:00Z","v":720,"vw":37.189285},{"c":37.105,"h":37.1499,"l":37.09,"n":58,"o":37.09,"t":"2026-10-01T16:15:00Z","v":11450,"vw":37.124742},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-01T16:45:00Z","v":100,"vw":37.08},{"c":37.19,"h":37.19,"l":37.16,"n":4,"o":37.16,"t":"2026-10-01T17:00:00Z","v":921,"vw":37.185502},{"c":37.18,"h":37.2,"l":37.18,"n":5,"o":37.2,"t":"2026-10-01T17:15:00Z","v":525,"vw":37.186667},{"c":37.41,"h":37.41,"l":37.1287,"n":7,"o":37.1287,"t":"2026-10-01T17:45:00Z","v":385,"vw":37.226714},{"c":37.5,"h":37.59,"l":37.5,"n":26,"o":37.52,"t":"2026-10-01T18:00:00Z","v":3783,"vw":37.541127},{"c":37.47,"h":37.56,"l":37.33,"n":43,"o":37.51,"t":"2026-10-01T18:15:00Z","v":6293,"vw":37.459731},{"c":37.48,"h":37.48,"l":37.48,"n":1,"o":37.48,"t":"2026-10-01T19:00:00Z","v":100,"vw":37.48},{"c":37.53,"h":37.61,"l":37.53,"n":10,"o":37.57,"t":"2026-10-01T19:15:00Z","v":763,"vw":37.576667},{"c":37.67,"h":37.67,"l":37.555,"n":6,"o":37.555,"t":"2026-10-01T19:45:00Z","v":1163,"vw":37.604572},{"c":37.59,"h":37.59,"l":37.59,"n":4,"o":37.59,"t":"2026-10-01T20:00:00Z","v":126,"vw":37.59},{"c":36.355,"h":36.4,"l":36.31,"n":18,"o":36.4,"t":"2026-10-02T13:30:00Z","v":2210,"vw":36.379336},{"c":36.175,"h":36.6,"l":36.175,"n":8,"o":36.6,"t":"2026-10-02T13:45:00Z","v":521,"vw":36.435},{"c":36.06,"h":36.06,"l":36.06,"n":6,"o":36.06,"t":"2026-10-02T14:00:00Z","v":135,"vw":36.06},{"c":36.02,"h":36.02,"l":36.02,"n":8,"o":36.02,"t":"2026-10-02T14:15:00Z","v":501,"vw":36.02},{"c":36.0984,"h":36.0984,"l":36.06,"n":4,"o":36.06,"t":"2026-10-02T14:30:00Z","v":1172,"vw":36.092933},{"c":36.6136,"h":36.6136,"l":36.6136,"n":2,"o":36.6136,"t":"2026-10-02T15:15:00Z","v":137,"vw":36.6136},{"c":36.76,"h":36.765,"l":36.75,"n":7,"o":36.75,"t":"2026-10-02T15:45:00Z","v":523,"vw":36.756812},{"c":36.76,"h":36.76,"l":36.76,"n":4,"o":36.76,"t":"2026-10-02T16:00:00Z","v":302,"vw":36.76},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-02T16:15:00Z","v":100,"vw":37},{"c":37.1,"h":37.1,"l":37.1,"n":9,"o":37.1,"t":"2026-10-02T17:00:00Z","v":1254,"vw":37.1},{"c":37.06,"h":37.06,"l":37.03,"n":2,"o":37.03,"t":"2026-10-02T17:15:00Z","v":7274,"vw":37.030825},{"c":36.9538,"h":36.9538,"l":36.92,"n":5,"o":36.92,"t":"2026-10-02T17:30:00Z","v":3648,"vw":36.939563},{"c":37.0024,"h":37.0024,"l":37.0024,"n":1,"o":37.0024,"t":"2026-10-02T17:45:00Z","v":270,"vw":37.0024},{"c":37.14,"h":37.14,"l":37.12,"n":5,"o":37.12,"t":"2026-10-02T18:15:00Z","v":441,"vw":37.125},{"c":37.005,"h":37.0591,"l":37.005,"n":2,"o":37.0591,"t":"2026-10-02T18:45:00Z","v":200,"vw":37.03205},{"c":37.065,"h":37.065,"l":37.065,"n":1,"o":37.065,"t":"2026-10-02T19:15:00Z","v":100,"vw":37.065},{"c":37.24,"h":37.24,"l":37.175,"n":12,"o":37.175,"t":"2026-10-02T19:45:00Z","v":1309,"vw":37.181121},{"c":37.17,"h":37.17,"l":37.17,"n":6,"o":37.17,"t":"2026-10-02T20:00:00Z","v":202,"vw":37.17},{"c":36.85,"h":36.85,"l":36.8194,"n":17,"o":36.82,"t":"2026-10-05T13:30:00Z","v":1478,"vw":36.824988},{"c":36.85,"h":36.85,"l":36.815,"n":3,"o":36.815,"t":"2026-10-05T13:45:00Z","v":332,"vw":36.825574},{"c":36.825,"h":36.935,"l":36.825,"n":8,"o":36.935,"t":"2026-10-05T14:00:00Z","v":2172,"vw":36.831034},{"c":36.95,"h":36.95,"l":36.895,"n":3,"o":36.895,"t":"2026-10-05T14:30:00Z","v":21576,"vw":36.948649},{"c":37.1532,"h":37.1532,"l":37.1532,"n":1,"o":37.1532,"t":"2026-10-05T15:00:00Z","v":325,"vw":37.1532},{"c":37.1,"h":37.1,"l":37,"n":5,"o":37.04,"t":"2026-10-05T15:30:00Z","v":5324,"vw":37.011582},{"c":37.01,"h":37.0201,"l":37.01,"n":3,"o":37.0201,"t":"2026-10-05T15:45:00Z","v":524,"vw":37.015592},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-05T16:15:00Z","v":100,"vw":36.86},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-05T16:45:00Z","v":400,"vw":36.85},{"c":36.83,"h":36.83,"l":36.77,"n":6,"o":36.8,"t":"2026-10-05T17:15:00Z","v":1033,"vw":36.808523},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-05T17:45:00Z","v":898,"vw":36.75},{"c":36.875,"h":36.875,"l":36.85,"n":6,"o":36.85,"t":"2026-10-05T18:00:00Z","v":915,"vw":36.861111},{"c":36.68,"h":36.78,"l":36.68,"n":4,"o":36.77,"t":"2026-10-05T18:15:00Z","v":4162,"vw":36.760149},{"c":36.625,"h":36.67,"l":36.625,"n":4,"o":36.67,"t":"2026-10-05T18:30:00Z","v":642,"vw":36.662958},{"c":36.53,"h":36.535,"l":36.53,"n":2,"o":36.535,"t":"2026-10-05T19:00:00Z","v":200,"vw":36.5325},{"c":36.485,"h":36.495,"l":36.485,"n":2,"o":36.495,"t":"2026-10-05T19:15:00Z","v":328,"vw":36.491951},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-05T19:30:00Z","v":200,"vw":36.51},{"c":36.56,"h":36.6,"l":36.56,"n":4,"o":36.595,"t":"2026-10-05T19:45:00Z","v":451,"vw":36.580556},{"c":36.56,"h":36.56,"l":36.56,"n":5,"o":36.56,"t":"2026-10-05T20:00:00Z","v":297,"vw":36.56},{"c":36.0301,"h":36.0301,"l":35.95,"n":12,"o":35.95,"t":"2026-10-06T13:30:00Z","v":1275,"vw":35.977906},{"c":36.06,"h":36.06,"l":36.03,"n":3,"o":36.03,"t":"2026-10-06T14:00:00Z","v":331,"vw":36.046364},{"c":36.219,"h":36.219,"l":36.16,"n":9,"o":36.16,"t":"2026-10-06T14:15:00Z","v":1467,"vw":36.203118},{"c":36.09,"h":36.09,"l":36.0788,"n":2,"o":36.0788,"t":"2026-10-06T15:00:00Z","v":630,"vw":36.080578},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-06T15:15:00Z","v":739,"vw":36.1},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-06T15:30:00Z","v":1250,"vw":36.15},{"c":36.3014,"h":36.3014,"l":36.3014,"n":1,"o":36.3014,"t":"2026-10-06T15:45:00Z","v":800,"vw":36.3014},{"c":36.54,"h":36.54,"l":36.4211,"n":3,"o":36.4211,"t":"2026-10-06T16:15:00Z","v":630,"vw":36.451393},{"c":36.57,"h":36.57,"l":36.57,"n":1,"o":36.57,"t":"2026-10-06T16:30:00Z","v":100,"vw":36.57},{"c":36.51,"h":36.51,"l":36.51,"n":3,"o":36.51,"t":"2026-10-06T16:45:00Z","v":302,"vw":36.51},{"c":36.67,"h":36.67,"l":36.67,"n":2,"o":36.67,"t":"2026-10-06T17:00:00Z","v":101,"vw":36.67},{"c":36.725,"h":36.725,"l":36.725,"n":1,"o":36.725,"t":"2026-10-06T17:15:00Z","v":135,"vw":36.725},{"c":36.67,"h":36.735,"l":36.67,"n":7,"o":36.735,"t":"2026-10-06T18:00:00Z","v":980,"vw":36.700681},{"c":36.8199,"h":36.8199,"l":36.6854,"n":5,"o":36.72,"t":"2026-10-06T18:15:00Z","v":1544,"vw":36.779508},{"c":36.8501,"h":36.8501,"l":36.8501,"n":1,"o":36.8501,"t":"2026-10-06T19:30:00Z","v":100,"vw":36.8501},{"c":36.99,"h":36.99,"l":36.959,"n":9,"o":36.959,"t":"2026-10-06T19:45:00Z","v":760,"vw":36.974403},{"c":36.89,"h":36.89,"l":36.89,"n":4,"o":36.89,"t":"2026-10-06T20:00:00Z","v":146,"vw":36.89},{"c":36.9,"h":36.94,"l":36.89,"n":21,"o":36.89,"t":"2026-10-07T11:30:00Z","v":3465,"vw":36.899707},{"c":36.95,"h":37,"l":36.95,"n":2,"o":37,"t":"2026-10-07T12:45:00Z","v":323,"vw":36.98452},{"c":37.56,"h":37.56,"l":37.44,"n":28,"o":37.44,"t":"2026-10-07T13:30:00Z","v":3407,"vw":37.503815},{"c":37.41,"h":37.445,"l":37.41,"n":5,"o":37.445,"t":"2026-10-07T13:45:00Z","v":475,"vw":37.430543},{"c":37.33,"h":37.3786,"l":37.31,"n":15,"o":37.31,"t":"2026-10-07T14:00:00Z","v":3952,"vw":37.359246},{"c":37.26,"h":37.315,"l":37.26,"n":3,"o":37.315,"t":"2026-10-07T14:15:00Z","v":295,"vw":37.278707},{"c":37.2699,"h":37.2699,"l":37.18,"n":3,"o":37.18,"t":"2026-10-07T14:30:00Z","v":376,"vw":37.244647},{"c":37.225,"h":37.245,"l":37.225,"n":3,"o":37.245,"t":"2026-10-07T15:00:00Z","v":413,"vw":37.24},{"c":37.1075,"h":37.1075,"l":37.1075,"n":2,"o":37.1075,"t":"2026-10-07T15:30:00Z","v":185,"vw":37.1075},{"c":37.065,"h":37.065,"l":37.02,"n":5,"o":37.06,"t":"2026-10-07T15:45:00Z","v":575,"vw":37.053333},{"c":36.81,"h":37.08,"l":36.81,"n":4,"o":37.08,"t":"2026-10-07T16:00:00Z","v":2149,"vw":36.945888},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-07T16:15:00Z","v":215,"vw":36.98},{"c":36.745,"h":36.745,"l":36.745,"n":2,"o":36.745,"t":"2026-10-07T17:15:00Z","v":165,"vw":36.745},{"c":36.66,"h":36.66,"l":36.66,"n":3,"o":36.66,"t":"2026-10-07T17:30:00Z","v":246,"vw":36.66},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-10-07T17:45:00Z","v":200,"vw":36.65},{"c":36.7318,"h":36.7318,"l":36.7318,"n":1,"o":36.7318,"t":"2026-10-07T18:15:00Z","v":298,"vw":36.7318},{"c":37,"h":37,"l":36.95,"n":5,"o":36.98,"t":"2026-10-07T19:15:00Z","v":2362,"vw":36.975332},{"c":36.93,"h":36.995,"l":36.93,"n":6,"o":36.995,"t":"2026-10-07T19:45:00Z","v":920,"vw":36.962437},{"c":36.95,"h":36.95,"l":36.95,"n":4,"o":36.95,"t":"2026-10-08T08:00:00Z","v":400,"vw":36.95},{"c":38.045,"h":38.1,"l":37.98,"n":18,"o":37.98,"t":"2026-10-08T13:30:00Z","v":1651,"vw":38.032777},{"c":38.06,"h":38.06,"l":38.06,"n":3,"o":38.06,"t":"2026-10-08T13:45:00Z","v":121,"vw":38.06},{"c":38.125,"h":38.125,"l":38.125,"n":3,"o":38.125,"t":"2026-10-08T14:00:00Z","v":142,"vw":38.125},{"c":38.14,"h":38.14,"l":38.14,"n":2,"o":38.14,"t":"2026-10-08T14:30:00Z","v":220,"vw":38.14},{"c":38.315,"h":38.315,"l":38.315,"n":1,"o":38.315,"t":"2026-10-08T14:45:00Z","v":115,"vw":38.315},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-10-08T15:00:00Z","v":100,"vw":38.43},{"c":38.39,"h":38.43,"l":38.39,"n":3,"o":38.43,"t":"2026-10-08T15:15:00Z","v":348,"vw":38.402539},{"c":38.41,"h":38.43,"l":38.41,"n":5,"o":38.43,"t":"2026-10-08T15:30:00Z","v":247,"vw":38.421266},{"c":38.4524,"h":38.4524,"l":38.4524,"n":1,"o":38.4524,"t":"2026-10-08T15:45:00Z","v":131,"vw":38.4524},{"c":38.4125,"h":38.4298,"l":38.4125,"n":2,"o":38.4298,"t":"2026-10-08T16:00:00Z","v":268,"vw":38.422183},{"c":37.915,"h":38.38,"l":37.795,"n":58,"o":38.33,"t":"2026-10-08T16:15:00Z","v":6418,"vw":38.180063},{"c":38.02,"h":38.02,"l":37.935,"n":4,"o":37.935,"t":"2026-10-08T16:30:00Z","v":240,"vw":37.9775},{"c":37.93,"h":37.94,"l":37.8301,"n":53,"o":37.89,"t":"2026-10-08T16:45:00Z","v":11981,"vw":37.911956},{"c":37.875,"h":37.95,"l":37.875,"n":20,"o":37.9,"t":"2026-10-08T17:00:00Z","v":4832,"vw":37.91015},{"c":37.9223,"h":37.9223,"l":37.85,"n":4,"o":37.85,"t":"2026-10-08T17:15:00Z","v":236,"vw":37.890023},{"c":38.08,"h":38.08,"l":38.025,"n":4,"o":38.025,"t":"2026-10-08T17:30:00Z","v":282,"vw":38.0525},{"c":38.04,"h":38.0701,"l":38.04,"n":4,"o":38.0701,"t":"2026-10-08T17:45:00Z","v":1147,"vw":38.043249},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-10-08T18:00:00Z","v":500,"vw":38.08},{"c":38.17,"h":38.17,"l":38.17,"n":2,"o":38.17,"t":"2026-10-08T18:30:00Z","v":139,"vw":38.17},{"c":38.035,"h":38.05,"l":38.035,"n":5,"o":38.05,"t":"2026-10-08T19:30:00Z","v":1335,"vw":38.037185},{"c":38.02,"h":38.06,"l":38.02,"n":20,"o":38.05,"t":"2026-10-08T19:45:00Z","v":1659,"vw":38.051842},{"c":38.02,"h":38.02,"l":38.02,"n":6,"o":38.02,"t":"2026-10-08T20:00:00Z","v":206,"vw":38.02},{"c":37.57,"h":37.57,"l":37.57,"n":1,"o":37.57,"t":"2026-10-09T13:15:00Z","v":181,"vw":37.57},{"c":37.77,"h":37.8,"l":37.62,"n":76,"o":37.63,"t":"2026-10-09T13:30:00Z","v":18491,"vw":37.702697},{"c":37.73,"h":37.78,"l":37.7,"n":26,"o":37.7301,"t":"2026-10-09T13:45:00Z","v":14165,"vw":37.736412},{"c":37.855,"h":37.855,"l":37.855,"n":1,"o":37.855,"t":"2026-10-09T14:15:00Z","v":126,"vw":37.855},{"c":37.97,"h":37.97,"l":37.895,"n":2,"o":37.895,"t":"2026-10-09T14:30:00Z","v":806,"vw":37.904305},{"c":38.055,"h":38.055,"l":38.055,"n":2,"o":38.055,"t":"2026-10-09T15:15:00Z","v":135,"vw":38.055},{"c":38.08,"h":38.08,"l":38.08,"n":2,"o":38.08,"t":"2026-10-09T15:30:00Z","v":910,"vw":38.08},{"c":37.9501,"h":37.9501,"l":37.9501,"n":1,"o":37.9501,"t":"2026-10-09T15:45:00Z","v":466,"vw":37.9501},{"c":37.7904,"h":37.7904,"l":37.7904,"n":1,"o":37.7904,"t":"2026-10-09T17:00:00Z","v":100,"vw":37.7904},{"c":37.81,"h":37.8199,"l":37.81,"n":5,"o":37.8199,"t":"2026-10-09T17:15:00Z","v":4449,"vw":37.810303},{"c":37.9904,"h":37.9904,"l":37.9904,"n":1,"o":37.9904,"t":"2026-10-09T18:00:00Z","v":500,"vw":37.9904},{"c":37.96,"h":38.005,"l":37.96,"n":4,"o":38.005,"t":"2026-10-09T18:15:00Z","v":400,"vw":37.9825},{"c":37.978,"h":37.99,"l":37.9099,"n":47,"o":37.98,"t":"2026-10-09T18:30:00Z","v":1677,"vw":37.940428},{"c":37.63,"h":37.74,"l":37.62,"n":4,"o":37.74,"t":"2026-10-09T18:45:00Z","v":301,"vw":37.663333},{"c":37.6995,"h":37.6995,"l":37.6995,"n":1,"o":37.6995,"t":"2026-10-09T19:15:00Z","v":100,"vw":37.6995},{"c":37.71,"h":37.7532,"l":37.7,"n":12,"o":37.7532,"t":"2026-10-09T19:30:00Z","v":3240,"vw":37.727566},{"c":37.78,"h":37.79,"l":37.7048,"n":8,"o":37.735,"t":"2026-10-09T19:45:00Z","v":3678,"vw":37.740683},{"c":37.77,"h":37.77,"l":37.77,"n":3,"o":37.77,"t":"2026-10-09T20:00:00Z","v":307,"vw":37.77},{"c":37.78,"h":38.4,"l":37.78,"n":8,"o":38.2,"t":"2026-10-12T13:15:00Z","v":1610,"vw":37.8875},{"c":38.505,"h":38.56,"l":38.44,"n":25,"o":38.56,"t":"2026-10-12T13:30:00Z","v":1825,"vw":38.525231},{"c":38.56,"h":38.56,"l":38.55,"n":4,"o":38.55,"t":"2026-10-12T13:45:00Z","v":700,"vw":38.557143},{"c":38.5,"h":38.6,"l":38.5,"n":4,"o":38.6,"t":"2026-10-12T14:00:00Z","v":363,"vw":38.557956},{"c":38.5601,"h":38.62,"l":38.5601,"n":4,"o":38.62,"t":"2026-10-12T14:15:00Z","v":1175,"vw":38.565246},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-12T14:45:00Z","v":185,"vw":38.62},{"c":38.64,"h":38.64,"l":38.605,"n":4,"o":38.605,"t":"2026-10-12T15:00:00Z","v":1876,"vw":38.614235},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-12T15:30:00Z","v":301,"vw":38.66},{"c":38.615,"h":38.6323,"l":38.615,"n":3,"o":38.6323,"t":"2026-10-12T15:45:00Z","v":324,"vw":38.620964},{"c":38.6875,"h":38.7299,"l":38.6875,"n":2,"o":38.7299,"t":"2026-10-12T16:30:00Z","v":308,"vw":38.713518},{"c":38.636,"h":38.636,"l":38.5301,"n":2,"o":38.5301,"t":"2026-10-12T17:30:00Z","v":380,"vw":38.557968},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-12T18:00:00Z","v":125,"vw":38.68},{"c":38.715,"h":38.715,"l":38.715,"n":3,"o":38.715,"t":"2026-10-12T18:15:00Z","v":892,"vw":38.715},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-12T18:30:00Z","v":940,"vw":38.62},{"c":38.56,"h":38.56,"l":38.56,"n":1,"o":38.56,"t":"2026-10-12T19:00:00Z","v":100,"vw":38.56},{"c":38.55,"h":38.55,"l":38.55,"n":4,"o":38.55,"t":"2026-10-12T19:15:00Z","v":213,"vw":38.55},{"c":38.5,"h":38.5,"l":38.5,"n":7,"o":38.5,"t":"2026-10-12T19:30:00Z","v":520,"vw":38.5},{"c":38.41,"h":38.5262,"l":38.41,"n":33,"o":38.5262,"t":"2026-10-12T19:45:00Z","v":1663,"vw":38.439806},{"c":38.51,"h":38.51,"l":38.51,"n":7,"o":38.51,"t":"2026-10-12T20:00:00Z","v":578,"vw":38.51},{"c":38.42,"h":38.46,"l":38.37,"n":13,"o":38.37,"t":"2026-10-13T13:30:00Z","v":864,"vw":38.407306},{"c":38.56,"h":38.56,"l":38.48,"n":3,"o":38.48,"t":"2026-10-13T13:45:00Z","v":201,"vw":38.52},{"c":38.64,"h":38.64,"l":38.6,"n":8,"o":38.6,"t":"2026-10-13T14:00:00Z","v":409,"vw":38.621667},{"c":38.69,"h":38.69,"l":38.64,"n":16,"o":38.64,"t":"2026-10-13T14:30:00Z","v":1279,"vw":38.64499},{"c":38.7477,"h":38.7477,"l":38.7477,"n":1,"o":38.7477,"t":"2026-10-13T15:00:00Z","v":1513,"vw":38.7477},{"c":38.895,"h":38.895,"l":38.83,"n":6,"o":38.83,"t":"2026-10-13T15:15:00Z","v":618,"vw":38.840586},{"c":38.84,"h":38.89,"l":38.84,"n":11,"o":38.89,"t":"2026-10-13T15:30:00Z","v":1587,"vw":38.847294},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-13T16:00:00Z","v":129,"vw":38.85},{"c":38.9,"h":38.908,"l":38.8699,"n":4,"o":38.8699,"t":"2026-10-13T16:30:00Z","v":1306,"vw":38.892202},{"c":38.91,"h":38.91,"l":38.91,"n":2,"o":38.91,"t":"2026-10-13T16:45:00Z","v":301,"vw":38.91},{"c":38.955,"h":38.9697,"l":38.955,"n":4,"o":38.9647,"t":"2026-10-13T17:15:00Z","v":849,"vw":38.963215},{"c":38.905,"h":38.915,"l":38.905,"n":4,"o":38.915,"t":"2026-10-13T17:30:00Z","v":503,"vw":38.912895},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-13T17:45:00Z","v":107,"vw":38.9},{"c":38.96,"h":38.96,"l":38.945,"n":4,"o":38.945,"t":"2026-10-13T18:00:00Z","v":2060,"vw":38.946842},{"c":38.941,"h":38.941,"l":38.941,"n":1,"o":38.941,"t":"2026-10-13T18:15:00Z","v":169,"vw":38.941},{"c":38.98,"h":38.98,"l":38.95,"n":6,"o":38.95,"t":"2026-10-13T19:30:00Z","v":546,"vw":38.968},{"c":39.04,"h":39.04,"l":38.97,"n":5,"o":38.97,"t":"2026-10-13T19:45:00Z","v":319,"vw":39.007582},{"c":39.55,"h":39.55,"l":39.55,"n":11,"o":39.55,"t":"2026-10-13T20:00:00Z","v":1270,"vw":39.55},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-13T23:00:00Z","v":314,"vw":39.3},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-13T23:15:00Z","v":448,"vw":39.21},{"c":39.05,"h":39.1,"l":39.05,"n":4,"o":39.05,"t":"2026-10-14T10:30:00Z","v":310,"vw":39.066667},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-14T10:45:00Z","v":100,"vw":39.05},{"c":39.05,"h":39.08,"l":39.05,"n":3,"o":39.05,"t":"2026-10-14T11:00:00Z","v":300,"vw":39.06},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-14T11:30:00Z","v":200,"vw":39.05},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-14T11:45:00Z","v":700,"vw":39.05},{"c":39.04,"h":39.04,"l":39.02,"n":2,"o":39.02,"t":"2026-10-14T12:15:00Z","v":200,"vw":39.03},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-14T12:30:00Z","v":300,"vw":39.05},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-14T12:45:00Z","v":100,"vw":39.05},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-14T13:00:00Z","v":30824,"vw":38.89},{"c":39.04,"h":39.04,"l":39.04,"n":4,"o":39.04,"t":"2026-10-14T13:15:00Z","v":701,"vw":39.04},{"c":39.01,"h":39.06,"l":38.95,"n":21,"o":38.95,"t":"2026-10-14T13:30:00Z","v":335891,"vw":39.049792},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-14T13:45:00Z","v":128,"vw":39.05},{"c":38.96,"h":39.069,"l":38.96,"n":18,"o":39.06,"t":"2026-10-14T14:00:00Z","v":2646,"vw":39.045221},{"c":38.95,"h":39.08,"l":38.95,"n":27,"o":39.08,"t":"2026-10-14T14:15:00Z","v":9559,"vw":38.980681},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-14T14:30:00Z","v":1881,"vw":38.92},{"c":38.8998,"h":38.9598,"l":38.8998,"n":5,"o":38.9598,"t":"2026-10-14T14:45:00Z","v":1370,"vw":38.911535},{"c":39.02,"h":39.02,"l":38.9392,"n":10,"o":38.9392,"t":"2026-10-14T15:00:00Z","v":730,"vw":38.950485},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-14T15:15:00Z","v":214,"vw":38.9},{"c":38.85,"h":38.8519,"l":38.8219,"n":5,"o":38.8519,"t":"2026-10-14T15:30:00Z","v":906,"vw":38.84641},{"c":39.015,"h":39.015,"l":39.015,"n":1,"o":39.015,"t":"2026-10-14T16:00:00Z","v":259,"vw":39.015},{"c":39.005,"h":39.005,"l":39.005,"n":1,"o":39.005,"t":"2026-10-14T16:15:00Z","v":465,"vw":39.005},{"c":39.13,"h":39.13,"l":39.05,"n":7,"o":39.05,"t":"2026-10-14T16:30:00Z","v":333,"vw":39.09748},{"c":39.175,"h":39.175,"l":39.175,"n":2,"o":39.175,"t":"2026-10-14T17:00:00Z","v":128,"vw":39.175},{"c":39.14,"h":39.14,"l":39.09,"n":9,"o":39.14,"t":"2026-10-14T17:15:00Z","v":2696,"vw":39.137893},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-10-14T17:30:00Z","v":101,"vw":39.15},{"c":39.2899,"h":39.2899,"l":39.2899,"n":1,"o":39.2899,"t":"2026-10-14T17:45:00Z","v":100,"vw":39.2899},{"c":39.1412,"h":39.15,"l":39.12,"n":8,"o":39.12,"t":"2026-10-14T18:00:00Z","v":1021,"vw":39.1295},{"c":38.975,"h":38.975,"l":38.975,"n":5,"o":38.975,"t":"2026-10-14T18:15:00Z","v":171,"vw":38.975},{"c":38.985,"h":38.985,"l":38.985,"n":1,"o":38.985,"t":"2026-10-14T19:00:00Z","v":100,"vw":38.985},{"c":39.01,"h":39.01,"l":38.92,"n":11,"o":38.965,"t":"2026-10-14T19:15:00Z","v":824,"vw":38.938121},{"c":38.975,"h":38.975,"l":38.975,"n":3,"o":38.975,"t":"2026-10-14T19:30:00Z","v":499,"vw":38.975},{"c":39.04,"h":39.04,"l":38.97,"n":8,"o":38.985,"t":"2026-10-14T19:45:00Z","v":656,"vw":38.995931},{"c":39.05,"h":39.05,"l":39.05,"n":3,"o":39.05,"t":"2026-10-14T20:00:00Z","v":555,"vw":39.05},{"c":38.68,"h":38.8,"l":38.64,"n":6,"o":38.8,"t":"2026-10-15T13:15:00Z","v":504,"vw":38.702},{"c":38.6299,"h":38.7,"l":38.5,"n":17,"o":38.7,"t":"2026-10-15T13:30:00Z","v":2544,"vw":38.585934},{"c":38.395,"h":38.4599,"l":38.395,"n":7,"o":38.44,"t":"2026-10-15T13:45:00Z","v":14948,"vw":38.413672},{"c":38.725,"h":38.75,"l":38.43,"n":10,"o":38.46,"t":"2026-10-15T14:00:00Z","v":1201,"vw":38.646689},{"c":38.715,"h":38.82,"l":38.65,"n":13,"o":38.82,"t":"2026-10-15T14:15:00Z","v":5286,"vw":38.697871},{"c":38.75,"h":38.75,"l":38.71,"n":6,"o":38.71,"t":"2026-10-15T14:30:00Z","v":1525,"vw":38.719331},{"c":38.7201,"h":38.7201,"l":38.7201,"n":1,"o":38.7201,"t":"2026-10-15T14:45:00Z","v":188,"vw":38.7201},{"c":38.725,"h":38.725,"l":38.725,"n":1,"o":38.725,"t":"2026-10-15T15:00:00Z","v":100,"vw":38.725},{"c":38.9599,"h":38.9599,"l":38.9599,"n":1,"o":38.9599,"t":"2026-10-15T15:15:00Z","v":154,"vw":38.9599},{"c":38.915,"h":38.915,"l":38.915,"n":1,"o":38.915,"t":"2026-10-15T15:30:00Z","v":100,"vw":38.915},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-15T16:00:00Z","v":107,"vw":38.9},{"c":38.9474,"h":38.9551,"l":38.92,"n":5,"o":38.93,"t":"2026-10-15T16:15:00Z","v":4467,"vw":38.931194},{"c":38.995,"h":38.995,"l":38.91,"n":13,"o":38.925,"t":"2026-10-15T16:45:00Z","v":3139,"vw":38.943321},{"c":38.88,"h":38.98,"l":38.88,"n":3,"o":38.98,"t":"2026-10-15T17:00:00Z","v":1921,"vw":38.939271},{"c":38.865,"h":38.865,"l":38.865,"n":1,"o":38.865,"t":"2026-10-15T17:15:00Z","v":2600,"vw":38.865},{"c":39,"h":39,"l":38.885,"n":5,"o":38.885,"t":"2026-10-15T17:30:00Z","v":2181,"vw":38.895531},{"c":38.79,"h":38.9399,"l":38.79,"n":5,"o":38.9399,"t":"2026-10-15T18:15:00Z","v":2888,"vw":38.806803},{"c":38.77,"h":38.785,"l":38.75,"n":14,"o":38.76,"t":"2026-10-15T18:30:00Z","v":1960,"vw":38.760108},{"c":38.74,"h":38.76,"l":38.74,"n":7,"o":38.76,"t":"2026-10-15T18:45:00Z","v":700,"vw":38.744478},{"c":38.76,"h":38.8,"l":38.74,"n":13,"o":38.8,"t":"2026-10-15T19:00:00Z","v":830,"vw":38.761918},{"c":38.69,"h":38.79,"l":38.67,"n":10,"o":38.74,"t":"2026-10-15T19:15:00Z","v":1154,"vw":38.715505},{"c":38.75,"h":38.75,"l":38.68,"n":15,"o":38.745,"t":"2026-10-15T19:30:00Z","v":1670,"vw":38.70454},{"c":38.69,"h":38.74,"l":38.66,"n":49,"o":38.69,"t":"2026-10-15T19:45:00Z","v":6461,"vw":38.713751},{"c":38.73,"h":38.73,"l":38.73,"n":5,"o":38.73,"t":"2026-10-15T20:00:00Z","v":165,"vw":38.73},{"c":38.77,"h":38.77,"l":38.67,"n":12,"o":38.67,"t":"2026-10-16T13:30:00Z","v":936,"vw":38.705207},{"c":38.71,"h":38.75,"l":38.71,"n":6,"o":38.745,"t":"2026-10-16T14:45:00Z","v":536,"vw":38.739874},{"c":38.742,"h":38.742,"l":38.742,"n":1,"o":38.742,"t":"2026-10-16T15:00:00Z","v":1300,"vw":38.742},{"c":38.99,"h":38.99,"l":38.85,"n":13,"o":38.85,"t":"2026-10-16T15:45:00Z","v":986,"vw":38.881886},{"c":39.1,"h":39.1,"l":38.9752,"n":4,"o":38.9752,"t":"2026-10-16T16:00:00Z","v":638,"vw":39.079541},{"c":39.615,"h":39.615,"l":39.615,"n":1,"o":39.615,"t":"2026-10-16T16:30:00Z","v":200,"vw":39.615},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-16T16:45:00Z","v":150,"vw":39.6},{"c":39.58,"h":39.6445,"l":39.58,"n":3,"o":39.6445,"t":"2026-10-16T17:00:00Z","v":210,"vw":39.61225},{"c":39.62,"h":39.62,"l":39.49,"n":5,"o":39.5443,"t":"2026-10-16T18:00:00Z","v":765,"vw":39.532326},{"c":39.8199,"h":39.8199,"l":39.735,"n":7,"o":39.735,"t":"2026-10-16T19:00:00Z","v":3593,"vw":39.768802},{"c":39.78,"h":39.81,"l":39.78,"n":14,"o":39.81,"t":"2026-10-16T19:15:00Z","v":1851,"vw":39.796656},{"c":39.789,"h":39.799,"l":39.72,"n":3,"o":39.72,"t":"2026-10-16T19:30:00Z","v":404,"vw":39.776188},{"c":39.69,"h":39.7799,"l":39.69,"n":17,"o":39.7472,"t":"2026-10-16T19:45:00Z","v":3283,"vw":39.754098},{"c":39.78,"h":39.78,"l":39.78,"n":3,"o":39.78,"t":"2026-10-16T20:00:00Z","v":120,"vw":39.78},{"c":39.36,"h":39.36,"l":39.17,"n":8,"o":39.17,"t":"2026-10-19T13:30:00Z","v":1789,"vw":39.255515},{"c":39.33,"h":39.39,"l":39.33,"n":4,"o":39.39,"t":"2026-10-19T13:45:00Z","v":680,"vw":39.360751},{"c":39.3425,"h":39.3425,"l":39.335,"n":4,"o":39.335,"t":"2026-10-19T14:00:00Z","v":1059,"vw":39.341258},{"c":39.3799,"h":39.3799,"l":39.29,"n":7,"o":39.2901,"t":"2026-10-19T14:15:00Z","v":950,"vw":39.304059},{"c":39.43,"h":39.43,"l":39.4114,"n":8,"o":39.43,"t":"2026-10-19T14:30:00Z","v":1917,"vw":39.419663},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-19T14:45:00Z","v":233,"vw":39.41},{"c":39.34,"h":39.34,"l":39.34,"n":2,"o":39.34,"t":"2026-10-19T15:15:00Z","v":1052,"vw":39.34},{"c":39.41,"h":39.41,"l":39.3636,"n":2,"o":39.3636,"t":"2026-10-19T15:30:00Z","v":28605,"vw":39.409361},{"c":39.565,"h":39.565,"l":39.565,"n":2,"o":39.565,"t":"2026-10-19T15:45:00Z","v":588,"vw":39.565},{"c":39.75,"h":39.75,"l":39.75,"n":2,"o":39.75,"t":"2026-10-19T16:00:00Z","v":436,"vw":39.75},{"c":39.7364,"h":39.7364,"l":39.7364,"n":4,"o":39.7364,"t":"2026-10-19T16:15:00Z","v":1783,"vw":39.7364},{"c":39.705,"h":39.71,"l":39.705,"n":4,"o":39.71,"t":"2026-10-19T16:30:00Z","v":2090,"vw":39.709369},{"c":39.82,"h":39.82,"l":39.82,"n":7,"o":39.82,"t":"2026-10-19T16:45:00Z","v":301,"vw":39.82},{"c":39.9699,"h":39.97,"l":39.86,"n":3,"o":39.86,"t":"2026-10-19T17:15:00Z","v":383,"vw":39.931769},{"c":39.91,"h":39.91,"l":39.91,"n":6,"o":39.91,"t":"2026-10-19T17:30:00Z","v":665,"vw":39.91},{"c":39.88,"h":39.97,"l":39.88,"n":4,"o":39.97,"t":"2026-10-19T17:45:00Z","v":257,"vw":39.925446},{"c":39.815,"h":39.84,"l":39.81,"n":4,"o":39.81,"t":"2026-10-19T18:00:00Z","v":527,"vw":39.817246},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-19T18:15:00Z","v":350,"vw":39.7},{"c":39.54,"h":39.54,"l":39.54,"n":4,"o":39.54,"t":"2026-10-19T18:30:00Z","v":142,"vw":39.54},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-19T18:45:00Z","v":171,"vw":39.56},{"c":39.59,"h":39.59,"l":39.56,"n":5,"o":39.59,"t":"2026-10-19T19:00:00Z","v":311,"vw":39.58},{"c":39.6186,"h":39.6186,"l":39.5863,"n":5,"o":39.5863,"t":"2026-10-19T19:30:00Z","v":433,"vw":39.607254},{"c":39.56,"h":39.59,"l":39.56,"n":20,"o":39.59,"t":"2026-10-19T19:45:00Z","v":555,"vw":39.580196},{"c":39.55,"h":39.55,"l":39.55,"n":5,"o":39.55,"t":"2026-10-19T20:00:00Z","v":105,"vw":39.55},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-20T10:00:00Z","v":100,"vw":40.09},{"c":39.92,"h":39.92,"l":39.79,"n":7,"o":39.8,"t":"2026-10-20T10:15:00Z","v":800,"vw":39.83},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-20T10:30:00Z","v":100,"vw":39.93},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-20T11:00:00Z","v":100,"vw":39.98},{"c":39.97,"h":39.97,"l":39.97,"n":3,"o":39.97,"t":"2026-10-20T11:15:00Z","v":200,"vw":39.97},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-20T11:30:00Z","v":886,"vw":39.93},{"c":39.89,"h":39.93,"l":39.56,"n":15,"o":39.56,"t":"2026-10-20T11:45:00Z","v":3740,"vw":39.631351},{"c":39.74,"h":39.8,"l":39.74,"n":2,"o":39.8,"t":"2026-10-20T12:15:00Z","v":200,"vw":39.77},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-20T12:30:00Z","v":100,"vw":39.72},{"c":39.7,"h":39.7,"l":39.62,"n":10,"o":39.62,"t":"2026-10-20T12:45:00Z","v":3100,"vw":39.668387},{"c":39.625,"h":39.81,"l":39.625,"n":9,"o":39.8,"t":"2026-10-20T13:30:00Z","v":533,"vw":39.757878},{"c":39.465,"h":39.575,"l":39.465,"n":6,"o":39.575,"t":"2026-10-20T13:45:00Z","v":2573,"vw":39.532747},{"c":39.38,"h":39.43,"l":39.38,"n":4,"o":39.42,"t":"2026-10-20T14:00:00Z","v":1427,"vw":39.416811},{"c":38.83,"h":39.1401,"l":38.7412,"n":13,"o":39.1401,"t":"2026-10-20T14:15:00Z","v":2173,"vw":38.856089},{"c":38.61,"h":38.61,"l":38.61,"n":2,"o":38.61,"t":"2026-10-20T14:30:00Z","v":310,"vw":38.61},{"c":38.6339,"h":38.6672,"l":38.6339,"n":5,"o":38.64,"t":"2026-10-20T14:45:00Z","v":664,"vw":38.65145},{"c":38.99,"h":38.99,"l":38.69,"n":11,"o":38.72,"t":"2026-10-20T15:00:00Z","v":1352,"vw":38.726146},{"c":39.065,"h":39.07,"l":38.96,"n":8,"o":38.96,"t":"2026-10-20T15:15:00Z","v":1076,"vw":39.007943},{"c":39.165,"h":39.165,"l":39.165,"n":1,"o":39.165,"t":"2026-10-20T15:30:00Z","v":100,"vw":39.165},{"c":39.1336,"h":39.145,"l":39.1336,"n":2,"o":39.145,"t":"2026-10-20T15:45:00Z","v":925,"vw":39.139762},{"c":39.3099,"h":39.3099,"l":39.3099,"n":2,"o":39.3099,"t":"2026-10-20T16:15:00Z","v":201,"vw":39.3099},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-10-20T16:30:00Z","v":150,"vw":39.28},{"c":39.298,"h":39.298,"l":39.298,"n":1,"o":39.298,"t":"2026-10-20T17:30:00Z","v":300,"vw":39.298},{"c":39.22,"h":39.22,"l":39.19,"n":11,"o":39.21,"t":"2026-10-20T18:00:00Z","v":1573,"vw":39.194016},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-20T18:45:00Z","v":267,"vw":39.35},{"c":39.3383,"h":39.37,"l":39.3383,"n":7,"o":39.3649,"t":"2026-10-20T19:00:00Z","v":1199,"vw":39.34402},{"c":39.33,"h":39.38,"l":39.33,"n":3,"o":39.38,"t":"2026-10-20T19:15:00Z","v":314,"vw":39.347114},{"c":39.4899,"h":39.4899,"l":39.4899,"n":1,"o":39.4899,"t":"2026-10-20T19:30:00Z","v":178,"vw":39.4899},{"c":39.4,"h":39.42,"l":39.37,"n":10,"o":39.42,"t":"2026-10-20T19:45:00Z","v":524,"vw":39.396229},{"c":39.35,"h":39.35,"l":39.35,"n":5,"o":39.35,"t":"2026-10-20T20:00:00Z","v":220,"vw":39.35},{"c":39.48,"h":39.56,"l":39.35,"n":14,"o":39.35,"t":"2026-10-21T08:00:00Z","v":4010,"vw":39.42225},{"c":39.53,"h":39.6,"l":39.36,"n":9,"o":39.5,"t":"2026-10-21T08:15:00Z","v":1000,"vw":39.48},{"c":39.58,"h":39.6,"l":39.58,"n":3,"o":39.6,"t":"2026-10-21T08:30:00Z","v":300,"vw":39.59},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-21T09:00:00Z","v":100,"vw":39.63},{"c":39.5,"h":39.55,"l":39.5,"n":2,"o":39.55,"t":"2026-10-21T09:30:00Z","v":200,"vw":39.525},{"c":39.33,"h":39.33,"l":39.2,"n":3,"o":39.2,"t":"2026-10-21T13:00:00Z","v":300,"vw":39.26},{"c":39.1,"h":39.1,"l":39.1,"n":11,"o":39.1,"t":"2026-10-21T13:30:00Z","v":609,"vw":39.1},{"c":38.9901,"h":38.9901,"l":38.9901,"n":2,"o":38.9901,"t":"2026-10-21T13:45:00Z","v":120,"vw":38.9901},{"c":39.275,"h":39.275,"l":39.2201,"n":2,"o":39.2201,"t":"2026-10-21T14:00:00Z","v":385,"vw":39.257746},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-21T14:15:00Z","v":100,"vw":39.29},{"c":39.215,"h":39.215,"l":39.215,"n":2,"o":39.215,"t":"2026-10-21T14:30:00Z","v":128,"vw":39.215},{"c":39.215,"h":39.215,"l":39.21,"n":6,"o":39.21,"t":"2026-10-21T15:00:00Z","v":359,"vw":39.211412},{"c":38.8701,"h":39.03,"l":38.8701,"n":5,"o":39.03,"t":"2026-10-21T15:45:00Z","v":616,"vw":39.00335},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-10-21T16:00:00Z","v":295,"vw":39.06},{"c":39.0599,"h":39.0599,"l":39.0599,"n":1,"o":39.0599,"t":"2026-10-21T16:30:00Z","v":500,"vw":39.0599},{"c":38.905,"h":38.905,"l":38.9,"n":2,"o":38.9,"t":"2026-10-21T16:45:00Z","v":915,"vw":38.904454},{"c":38.84,"h":38.84,"l":38.84,"n":3,"o":38.84,"t":"2026-10-21T17:00:00Z","v":133,"vw":38.84},{"c":38.93,"h":38.9399,"l":38.93,"n":2,"o":38.9399,"t":"2026-10-21T17:45:00Z","v":219,"vw":38.935379},{"c":38.91,"h":38.91,"l":38.91,"n":1,"o":38.91,"t":"2026-10-21T18:00:00Z","v":100,"vw":38.91},{"c":38.94,"h":38.945,"l":38.89,"n":4,"o":38.89,"t":"2026-10-21T18:15:00Z","v":442,"vw":38.92852},{"c":38.985,"h":38.985,"l":38.985,"n":10,"o":38.985,"t":"2026-10-21T18:30:00Z","v":193,"vw":38.985},{"c":39.325,"h":39.325,"l":38.97,"n":7,"o":38.97,"t":"2026-10-21T18:45:00Z","v":710,"vw":39.080833},{"c":39.395,"h":39.43,"l":39.395,"n":7,"o":39.4,"t":"2026-10-21T19:00:00Z","v":360,"vw":39.408333},{"c":39.115,"h":39.24,"l":39.115,"n":3,"o":39.24,"t":"2026-10-21T19:15:00Z","v":401,"vw":39.207784},{"c":39.12,"h":39.12,"l":39.09,"n":12,"o":39.09,"t":"2026-10-21T19:30:00Z","v":562,"vw":39.096881},{"c":39.14,"h":39.2,"l":39.115,"n":19,"o":39.115,"t":"2026-10-21T19:45:00Z","v":1852,"vw":39.148036},{"c":39.16,"h":39.16,"l":39.16,"n":5,"o":39.16,"t":"2026-10-22T08:00:00Z","v":2210,"vw":39.16},{"c":39.69,"h":39.8,"l":39.16,"n":9,"o":39.16,"t":"2026-10-22T08:15:00Z","v":1400,"vw":39.659286},{"c":39.65,"h":39.71,"l":39.65,"n":5,"o":39.71,"t":"2026-10-22T08:30:00Z","v":1000,"vw":39.672},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-22T09:15:00Z","v":100,"vw":39.47},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T10:30:00Z","v":100,"vw":39.75},{"c":40.1699,"h":40.17,"l":40.03,"n":7,"o":40.03,"t":"2026-10-22T13:30:00Z","v":835,"vw":40.136229},{"c":39.895,"h":39.895,"l":39.855,"n":3,"o":39.855,"t":"2026-10-22T13:45:00Z","v":1008,"vw":39.8754},{"c":39.745,"h":39.87,"l":39.745,"n":20,"o":39.87,"t":"2026-10-22T14:15:00Z","v":3251,"vw":39.772653},{"c":39.705,"h":39.705,"l":39.7,"n":3,"o":39.7,"t":"2026-10-22T14:30:00Z","v":425,"vw":39.702396},{"c":39.74,"h":39.74,"l":39.72,"n":4,"o":39.72,"t":"2026-10-22T14:45:00Z","v":400,"vw":39.735},{"c":39.61,"h":39.71,"l":39.61,"n":8,"o":39.69,"t":"2026-10-22T15:00:00Z","v":822,"vw":39.685411},{"c":39.492,"h":39.492,"l":39.492,"n":1,"o":39.492,"t":"2026-10-22T15:15:00Z","v":600,"vw":39.492},{"c":39.52,"h":39.52,"l":39.49,"n":16,"o":39.491,"t":"2026-10-22T15:30:00Z","v":1475,"vw":39.508455},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-22T16:45:00Z","v":125,"vw":39.83},{"c":39.78,"h":39.79,"l":39.78,"n":2,"o":39.79,"t":"2026-10-22T17:00:00Z","v":325,"vw":39.783077},{"c":39.81,"h":39.91,"l":39.81,"n":2,"o":39.91,"t":"2026-10-22T17:15:00Z","v":3147,"vw":39.906822},{"c":39.9084,"h":39.9084,"l":39.85,"n":4,"o":39.85,"t":"2026-10-22T17:30:00Z","v":284,"vw":39.881286},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-10-22T17:45:00Z","v":1200,"vw":40.08},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-22T18:00:00Z","v":3708,"vw":40.02},{"c":40.08,"h":40.08,"l":40,"n":23,"o":40,"t":"2026-10-22T19:00:00Z","v":2012,"vw":40.034267},{"c":40,"h":40.02,"l":40,"n":6,"o":40.02,"t":"2026-10-22T19:15:00Z","v":817,"vw":40.015973},{"c":40.03,"h":40.03,"l":40,"n":11,"o":40,"t":"2026-10-22T19:30:00Z","v":600,"vw":40.01372},{"c":39.95,"h":40.04,"l":39.925,"n":23,"o":39.9676,"t":"2026-10-22T19:45:00Z","v":1939,"vw":39.985379}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8096216803727234,"strike":44.723026557018215,"iv":0.5185137009373371,"gamma":0.05449701583163345,"theta":-0.03305988213091169,"vega":0.03567454568562488,"rho":0.00704179020656998,"breakevenPct":13.974088203731993},{"delta":0.3,"premium":0.9,"strike":43.1999230746701,"iv":0.449770405275583,"gamma":0.06900564822321326,"theta":-0.03169989160421258,"vega":0.03906155225099803,"rho":0.008489266840484004,"breakevenPct":10.387792427209256},{"delta":0.35,"premium":1.020395305876362,"strike":42.19736462749092,"iv":0.4098599066481554,"gamma":0.08031041823702227,"theta":-0.0308789665519477,"vega":0.041647729696137246,"rho":0.009950938390162692,"breakevenPct":8.179624363873032},{"delta":0.4,"premium":1.1794701986754965,"strike":41.48211920529801,"iv":0.3907190728476821,"gamma":0.08752344370860927,"theta":-0.030748211920529803,"vega":0.04333933774834437,"rho":0.011387614208468788,"breakevenPct":6.78745783222404},{"delta":0.45,"premium":1.3558598028477544,"strike":40.85104052573932,"iv":0.3769996714129244,"gamma":0.09288521358159912,"theta":-0.03064041621029573,"vega":0.04445958378970427,"rho":0.012813586014812056,"breakevenPct":5.649312462045231},{"delta":0.5,"premium":1.5612267250821468,"strike":40.30339539978094,"iv":0.3692778751369113,"gamma":0.09540438116100766,"theta":-0.030421358159912378,"vega":0.04467864184008762,"rho":0.014229406208955242,"breakevenPct":4.792545994651021},{"delta":0.55,"premium":1.7961956521739135,"strike":39.76915113871635,"iv":0.3645152173913043,"gamma":0.09587660455486542,"theta":-0.030046066252587992,"vega":0.04431521739130435,"rho":0.015629287458164453,"breakevenPct":4.043421253792902},{"delta":0.6,"premium":2.067934782608696,"strike":39.25155279503105,"iv":0.3634282608695652,"gamma":0.09380621118012422,"theta":-0.02947670807453416,"vega":0.043228260869565216,"rho":0.017009370107612616,"breakevenPct":3.428003949035669},{"delta":0.65,"premium":2.3501778455284557,"strike":38.738821138211385,"iv":0.35906067073170733,"gamma":0.09089339430894308,"theta":-0.02823363821138211,"vega":0.04139410569105691,"rho":0.01838329513871022,"breakevenPct":2.851061285957036},{"delta":0.7,"premium":2.642352642276423,"strike":38.23069105691057,"iv":0.3515911585365854,"gamma":0.08718404471544716,"theta":-0.026353556910569106,"vega":0.03885345528455285,"rho":0.01975139798591993,"breakevenPct":2.310497369679571},{"delta":0.75,"premium":2.9885195530726256,"strike":37.6949720670391,"iv":0.3449972067039106,"gamma":0.08101608938547487,"theta":-0.0240663687150838,"vega":0.03544279329608938,"rho":0.021087711718925945,"breakevenPct":1.8360240803797958},{"delta":0.8,"premium":3.3795810055865925,"strike":37.13631284916201,"iv":0.3391312849162011,"gamma":0.07280379888268157,"theta":-0.02144067039106145,"vega":0.031308715083798885,"rho":0.022397592745249766,"breakevenPct":1.4165052684570751},{"delta":0.85,"premium":3.833567931456548,"strike":36.53733170134639,"iv":0.32775263157894735,"gamma":0.061824235006119964,"theta":-0.017931456548347616,"vega":0.02581211750305998,"rho":0.02366504217557031,"breakevenPct":1.053566039556785},{"delta":0.9,"premium":4.364137214137214,"strike":35.87318087318087,"iv":0.3159844074844075,"gamma":0.04904116424116424,"theta":-0.014092723492723492,"vega":0.01964885654885655,"rho":0.024877517882684816,"breakevenPct":0.7191942110590345}],"put":[{"delta":0.1,"premium":0.575,"strike":29.395341741706474,"iv":0.9622208365575453,"gamma":0.01627073940207346,"theta":-0.03224705394259995,"vega":0.01971757200877348,"rho":-0.003697951888505469,"breakevenPct":27.858969357430603},{"delta":0.15,"premium":0.6385496306707954,"strike":33.54198522683181,"iv":0.6720754830206448,"gamma":0.0309808027460538,"theta":-0.029590806817432508,"vega":0.026183851009679886,"rho":-0.005400291566935488,"breakevenPct":17.63845908345177},{"delta":0.2,"premium":0.7324445377308403,"strike":35.64889075461681,"iv":0.5437557754610955,"gamma":0.04598968038673997,"theta":-0.028439590819030858,"vega":0.031423833014547084,"rho":-0.007128228054031487,"breakevenPct":12.599634000285448},{"delta":0.25,"premium":0.8793076255288033,"strike":36.862050836858685,"iv":0.48841160825058033,"gamma":0.05780800772495644,"theta":-0.028883424792444826,"vega":0.03576031248818292,"rho":-0.008840207465038752,"breakevenPct":9.930555165632331},{"delta":0.3,"premium":1.0355239786856127,"strike":37.774422735346356,"iv":0.4518682060390764,"gamma":0.06833818827708703,"theta":-0.029,"vega":0.03908792184724689,"rho":-0.010584884415503518,"breakevenPct":8.037800358796643},{"delta":0.35,"premium":1.1933709449929477,"strike":38.52609308885754,"iv":0.4218088857545839,"gamma":0.0779444287729196,"theta":-0.02852651622002821,"vega":0.04153088857545839,"rho":-0.012334621218337059,"breakevenPct":6.551383870176232},{"delta":0.4,"premium":1.404277456647399,"strike":39.18959537572255,"iv":0.4062747976878613,"gamma":0.08416208092485548,"theta":-0.028517109826589598,"vega":0.04334127167630058,"rho":-0.014113915220266107,"breakevenPct":5.418478300187375},{"delta":0.45,"premium":1.7221965317919077,"strike":39.767630057803466,"iv":0.4165638150289017,"gamma":0.08404647398843931,"theta":-0.02978878612716763,"vega":0.04438173410404624,"rho":-0.01595393589571072,"breakevenPct":4.767375404226389},{"delta":0.5,"premium":2.0599206349206347,"strike":40.36507936507937,"iv":0.42216031746031746,"gamma":0.08352539682539682,"theta":-0.03019047619047619,"vega":0.04469047619047619,"rho":-0.017808202221980412,"breakevenPct":4.117249736774149},{"delta":0.55,"premium":2.410958485958486,"strike":40.975579975579976,"iv":0.42460231990231995,"gamma":0.08273174603174603,"theta":-0.030007326007326005,"vega":0.04450732600732601,"rho":-0.01967204505599539,"breakevenPct":3.4677810021990245},{"delta":0.6,"premium":2.8903739612188364,"strike":41.664819944598335,"iv":0.43480526315789475,"gamma":0.07864459833795014,"theta":-0.029601108033240998,"vega":0.04330332409972299,"rho":-0.02162205254832221,"breakevenPct":2.9425632456082615},{"delta":0.65,"premium":3.483956521739131,"strike":42.44869565217392,"iv":0.4509827826086957,"gamma":0.07283095652173913,"theta":-0.02913078260869565,"vega":0.04157826086956522,"rho":-0.0236572263662216,"breakevenPct":2.466234967622575},{"delta":0.7,"premium":4.2299999999999995,"strike":43.36969696969697,"iv":0.4718830303030303,"gamma":0.06535333333333333,"theta":-0.02828242424242424,"vega":0.03909090909090909,"rho":-0.025806625800234902,"breakevenPct":2.028292941934997},{"delta":0.75,"premium":5.047233201581028,"strike":44.37154150197628,"iv":0.4847830039525692,"gamma":0.05804782608695652,"theta":-0.026062450592885377,"vega":0.03571383399209486,"rho":-0.028012183659644065,"breakevenPct":1.5661869827402872},{"delta":0.8,"premium":6.054,"strike":45.56,"iv":0.497472,"gamma":0.04998,"theta":-0.022848,"vega":0.031464,"rho":-0.030366061389951158,"breakevenPct":1.1113892365456899}]},"raw":{"call":[{"delta":0.25,"premium":0.8096216803727234,"strike":44.723026557018215,"iv":0.5185137009373371,"gamma":0.05449701583163345,"theta":-0.03305988213091169,"vega":0.03567454568562488,"rho":0.00704179020656998,"breakevenPct":13.974088203731993},{"delta":0.3,"premium":0.9,"strike":43.1999230746701,"iv":0.449770405275583,"gamma":0.06900564822321326,"theta":-0.03169989160421258,"vega":0.03906155225099803,"rho":0.008489266840484004,"breakevenPct":10.387792427209256},{"delta":0.35,"premium":1.020395305876362,"strike":42.19736462749092,"iv":0.4098599066481554,"gamma":0.08031041823702227,"theta":-0.0308789665519477,"vega":0.041647729696137246,"rho":0.009950938390162692,"breakevenPct":8.179624363873032},{"delta":0.4,"premium":1.1794701986754965,"strike":41.48211920529801,"iv":0.3907190728476821,"gamma":0.08752344370860927,"theta":-0.030748211920529803,"vega":0.04333933774834437,"rho":0.011387614208468788,"breakevenPct":6.78745783222404},{"delta":0.45,"premium":1.3558598028477544,"strike":40.85104052573932,"iv":0.3769996714129244,"gamma":0.09288521358159912,"theta":-0.03064041621029573,"vega":0.04445958378970427,"rho":0.012813586014812056,"breakevenPct":5.649312462045231},{"delta":0.5,"premium":1.5612267250821468,"strike":40.30339539978094,"iv":0.3692778751369113,"gamma":0.09540438116100766,"theta":-0.030421358159912378,"vega":0.04467864184008762,"rho":0.014229406208955242,"breakevenPct":4.792545994651021},{"delta":0.55,"premium":1.7961956521739135,"strike":39.76915113871635,"iv":0.3645152173913043,"gamma":0.09587660455486542,"theta":-0.030046066252587992,"vega":0.04431521739130435,"rho":0.015629287458164453,"breakevenPct":4.043421253792902},{"delta":0.6,"premium":2.067934782608696,"strike":39.25155279503105,"iv":0.3634282608695652,"gamma":0.09380621118012422,"theta":-0.02947670807453416,"vega":0.043228260869565216,"rho":0.017009370107612616,"breakevenPct":3.428003949035669},{"delta":0.65,"premium":2.3501778455284557,"strike":38.738821138211385,"iv":0.35906067073170733,"gamma":0.09089339430894308,"theta":-0.02823363821138211,"vega":0.04139410569105691,"rho":0.01838329513871022,"breakevenPct":2.851061285957036},{"delta":0.7,"premium":2.642352642276423,"strike":38.23069105691057,"iv":0.3515911585365854,"gamma":0.08718404471544716,"theta":-0.026353556910569106,"vega":0.03885345528455285,"rho":0.01975139798591993,"breakevenPct":2.310497369679571},{"delta":0.75,"premium":2.9885195530726256,"strike":37.6949720670391,"iv":0.3449972067039106,"gamma":0.08101608938547487,"theta":-0.0240663687150838,"vega":0.03544279329608938,"rho":0.021087711718925945,"breakevenPct":1.8360240803797958},{"delta":0.8,"premium":3.3795810055865925,"strike":37.13631284916201,"iv":0.3391312849162011,"gamma":0.07280379888268157,"theta":-0.02144067039106145,"vega":0.031308715083798885,"rho":0.022397592745249766,"breakevenPct":1.4165052684570751},{"delta":0.85,"premium":3.833567931456548,"strike":36.53733170134639,"iv":0.32775263157894735,"gamma":0.061824235006119964,"theta":-0.017931456548347616,"vega":0.02581211750305998,"rho":0.02366504217557031,"breakevenPct":1.053566039556785},{"delta":0.9,"premium":4.364137214137214,"strike":35.87318087318087,"iv":0.3159844074844075,"gamma":0.04904116424116424,"theta":-0.014092723492723492,"vega":0.01964885654885655,"rho":0.024877517882684816,"breakevenPct":0.7191942110590345}],"put":[{"delta":0.1,"premium":0.575,"strike":29.395341741706474,"iv":0.9622208365575453,"gamma":0.01627073940207346,"theta":-0.03224705394259995,"vega":0.01971757200877348,"rho":-0.003697951888505469,"breakevenPct":27.858969357430603},{"delta":0.15,"premium":0.6385496306707954,"strike":33.54198522683181,"iv":0.6720754830206448,"gamma":0.0309808027460538,"theta":-0.029590806817432508,"vega":0.026183851009679886,"rho":-0.005400291566935488,"breakevenPct":17.63845908345177},{"delta":0.2,"premium":0.7324445377308403,"strike":35.64889075461681,"iv":0.5437557754610955,"gamma":0.04598968038673997,"theta":-0.028439590819030858,"vega":0.031423833014547084,"rho":-0.007128228054031487,"breakevenPct":12.599634000285448},{"delta":0.25,"premium":0.8793076255288033,"strike":36.862050836858685,"iv":0.48841160825058033,"gamma":0.05780800772495644,"theta":-0.028883424792444826,"vega":0.03576031248818292,"rho":-0.008840207465038752,"breakevenPct":9.930555165632331},{"delta":0.3,"premium":1.0355239786856127,"strike":37.774422735346356,"iv":0.4518682060390764,"gamma":0.06833818827708703,"theta":-0.029,"vega":0.03908792184724689,"rho":-0.010584884415503518,"breakevenPct":8.037800358796643},{"delta":0.35,"premium":1.1933709449929477,"strike":38.52609308885754,"iv":0.4218088857545839,"gamma":0.0779444287729196,"theta":-0.02852651622002821,"vega":0.04153088857545839,"rho":-0.012334621218337059,"breakevenPct":6.551383870176232},{"delta":0.4,"premium":1.404277456647399,"strike":39.18959537572255,"iv":0.4062747976878613,"gamma":0.08416208092485548,"theta":-0.028517109826589598,"vega":0.04334127167630058,"rho":-0.014113915220266107,"breakevenPct":5.418478300187375},{"delta":0.45,"premium":1.7221965317919077,"strike":39.767630057803466,"iv":0.4165638150289017,"gamma":0.08404647398843931,"theta":-0.02978878612716763,"vega":0.04438173410404624,"rho":-0.01595393589571072,"breakevenPct":4.767375404226389},{"delta":0.5,"premium":2.0599206349206347,"strike":40.36507936507937,"iv":0.42216031746031746,"gamma":0.08352539682539682,"theta":-0.03019047619047619,"vega":0.04469047619047619,"rho":-0.017808202221980412,"breakevenPct":4.117249736774149},{"delta":0.55,"premium":2.410958485958486,"strike":40.975579975579976,"iv":0.42460231990231995,"gamma":0.08273174603174603,"theta":-0.030007326007326005,"vega":0.04450732600732601,"rho":-0.01967204505599539,"breakevenPct":3.4677810021990245},{"delta":0.6,"premium":2.8903739612188364,"strike":41.664819944598335,"iv":0.43480526315789475,"gamma":0.07864459833795014,"theta":-0.029601108033240998,"vega":0.04330332409972299,"rho":-0.02162205254832221,"breakevenPct":2.9425632456082615},{"delta":0.65,"premium":3.483956521739131,"strike":42.44869565217392,"iv":0.4509827826086957,"gamma":0.07283095652173913,"theta":-0.02913078260869565,"vega":0.04157826086956522,"rho":-0.0236572263662216,"breakevenPct":2.466234967622575},{"delta":0.7,"premium":4.2299999999999995,"strike":43.36969696969697,"iv":0.4718830303030303,"gamma":0.06535333333333333,"theta":-0.02828242424242424,"vega":0.03909090909090909,"rho":-0.025806625800234902,"breakevenPct":2.028292941934997},{"delta":0.75,"premium":5.047233201581028,"strike":44.37154150197628,"iv":0.4847830039525692,"gamma":0.05804782608695652,"theta":-0.026062450592885377,"vega":0.03571383399209486,"rho":-0.028012183659644065,"breakevenPct":1.5661869827402872},{"delta":0.8,"premium":6.054,"strike":45.56,"iv":0.497472,"gamma":0.04998,"theta":-0.022848,"vega":0.031464,"rho":-0.030366061389951158,"breakevenPct":1.1113892365456899}]}},"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"}}