{"symbol":"HEZU","url":"https://intraalpha.com/companies/HEZU","capturedAt":"2026-10-23T01:38:49.163Z","state":"ready","quote":{"symbol":"HEZU","last_price":47.26,"prev_close":47.96,"regular_close":47.26,"change":-0.7,"change_pct":-1.4595,"regular_change":-0.7,"regular_change_pct":-1.4595,"extended_change":0,"extended_change_pct":0,"bid":47.26,"ask":47.6,"bid_size":100,"ask_size":100,"volume":23592,"vwap":47.32326,"open":47.7,"high":47.7,"low":47.24,"close":47.26,"trade_count":195,"last_trade_at":"2026-10-23T00:00:00.119380052Z","last_quote_at":"2026-10-23T00:00:00.001342891Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:46.158281768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":569300000,"net_expense_ratio":0.0053,"portfolio_turnover":0.13,"dividend_yield":0.0262,"inception_date":"2014-07-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:48.839672+00:00"},"optionObservedAt":"2026-10-22T19:49:05.623Z","bars":[{"c":48.1975,"h":48.1975,"l":48.15,"n":6,"o":48.15,"t":"2026-10-16T13:30:00Z","v":9115,"vw":48.155427},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-16T13:45:00Z","v":541,"vw":48.25},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-16T14:05:00Z","v":100,"vw":48.26},{"c":48.1796,"h":48.1796,"l":48.1796,"n":2,"o":48.1796,"t":"2026-10-16T14:50:00Z","v":235,"vw":48.1796},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-16T15:20:00Z","v":100,"vw":48.13},{"c":47.9101,"h":47.9101,"l":47.9101,"n":3,"o":47.9101,"t":"2026-10-16T16:00:00Z","v":527,"vw":47.9101},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-16T16:05:00Z","v":100,"vw":47.99},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-10-16T16:15:00Z","v":19504,"vw":48.05},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-16T17:00:00Z","v":1300,"vw":47.95},{"c":47.86,"h":47.8873,"l":47.86,"n":4,"o":47.8873,"t":"2026-10-16T17:15:00Z","v":294,"vw":47.877788},{"c":47.7614,"h":47.7614,"l":47.7614,"n":2,"o":47.7614,"t":"2026-10-16T18:50:00Z","v":156,"vw":47.7614},{"c":47.73,"h":47.73,"l":47.73,"n":2,"o":47.73,"t":"2026-10-16T19:00:00Z","v":109,"vw":47.73},{"c":47.68,"h":47.705,"l":47.68,"n":4,"o":47.705,"t":"2026-10-16T19:05:00Z","v":254,"vw":47.690504},{"c":47.71,"h":47.71,"l":47.71,"n":3,"o":47.71,"t":"2026-10-16T19:30:00Z","v":263,"vw":47.71},{"c":47.74,"h":47.74,"l":47.74,"n":2,"o":47.74,"t":"2026-10-16T19:55:00Z","v":142,"vw":47.74},{"c":47.75,"h":47.75,"l":47.75,"n":3,"o":47.75,"t":"2026-10-16T20:00:00Z","v":228,"vw":47.75},{"c":47.68,"h":47.75,"l":47.67,"n":19,"o":47.75,"t":"2026-10-19T13:30:00Z","v":778,"vw":47.699025},{"c":47.705,"h":47.705,"l":47.705,"n":1,"o":47.705,"t":"2026-10-19T15:35:00Z","v":178,"vw":47.705},{"c":47.5187,"h":47.5187,"l":47.5187,"n":1,"o":47.5187,"t":"2026-10-19T16:55:00Z","v":299,"vw":47.5187},{"c":47.46,"h":47.46,"l":47.46,"n":3,"o":47.46,"t":"2026-10-19T17:30:00Z","v":240,"vw":47.46},{"c":47.4356,"h":47.4356,"l":47.4356,"n":2,"o":47.4356,"t":"2026-10-19T17:35:00Z","v":147,"vw":47.4356},{"c":47.4572,"h":47.4572,"l":47.4572,"n":1,"o":47.4572,"t":"2026-10-19T18:45:00Z","v":738,"vw":47.4572},{"c":47.435,"h":47.435,"l":47.425,"n":6,"o":47.425,"t":"2026-10-19T19:05:00Z","v":352,"vw":47.43},{"c":47.43,"h":47.43,"l":47.43,"n":2,"o":47.43,"t":"2026-10-19T19:20:00Z","v":145,"vw":47.43},{"c":47.39,"h":47.39,"l":47.39,"n":7,"o":47.39,"t":"2026-10-19T19:55:00Z","v":287,"vw":47.39},{"c":47.2,"h":47.2,"l":47.2,"n":5,"o":47.2,"t":"2026-10-20T13:30:00Z","v":586,"vw":47.2},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-10-20T14:00:00Z","v":197,"vw":47.4},{"c":47.44,"h":47.44,"l":47.44,"n":1,"o":47.44,"t":"2026-10-20T14:10:00Z","v":196,"vw":47.44},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-20T14:20:00Z","v":111,"vw":47.58},{"c":47.72,"h":47.72,"l":47.72,"n":4,"o":47.72,"t":"2026-10-20T15:05:00Z","v":213,"vw":47.72},{"c":47.605,"h":47.71,"l":47.605,"n":13,"o":47.71,"t":"2026-10-20T15:10:00Z","v":428,"vw":47.6575},{"c":47.62,"h":47.62,"l":47.58,"n":4,"o":47.59,"t":"2026-10-20T15:15:00Z","v":304,"vw":47.596667},{"c":47.62,"h":47.64,"l":47.62,"n":7,"o":47.64,"t":"2026-10-20T15:20:00Z","v":347,"vw":47.626667},{"c":47.59,"h":47.59,"l":47.58,"n":11,"o":47.58,"t":"2026-10-20T15:25:00Z","v":523,"vw":47.585},{"c":47.54,"h":47.58,"l":47.54,"n":10,"o":47.58,"t":"2026-10-20T15:30:00Z","v":625,"vw":47.556479},{"c":47.62,"h":47.62,"l":47.62,"n":22,"o":47.62,"t":"2026-10-20T16:15:00Z","v":2506,"vw":47.62},{"c":47.6242,"h":47.6242,"l":47.6242,"n":1,"o":47.6242,"t":"2026-10-20T16:50:00Z","v":437,"vw":47.6242},{"c":47.62,"h":47.79,"l":47.62,"n":10,"o":47.79,"t":"2026-10-20T17:00:00Z","v":996,"vw":47.749648},{"c":47.62,"h":47.62,"l":47.62,"n":8,"o":47.62,"t":"2026-10-20T17:05:00Z","v":3605,"vw":47.62},{"c":47.5884,"h":47.5884,"l":47.5884,"n":2,"o":47.5884,"t":"2026-10-20T17:30:00Z","v":166,"vw":47.5884},{"c":47.635,"h":47.635,"l":47.635,"n":1,"o":47.635,"t":"2026-10-20T17:35:00Z","v":480,"vw":47.635},{"c":47.62,"h":47.62,"l":47.62,"n":3,"o":47.62,"t":"2026-10-20T18:10:00Z","v":878,"vw":47.62},{"c":47.64,"h":47.64,"l":47.64,"n":2,"o":47.64,"t":"2026-10-20T18:20:00Z","v":200,"vw":47.64},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-20T18:25:00Z","v":100,"vw":47.57},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-20T18:35:00Z","v":752,"vw":47.62},{"c":47.615,"h":47.615,"l":47.615,"n":1,"o":47.615,"t":"2026-10-20T18:40:00Z","v":150,"vw":47.615},{"c":47.65,"h":47.65,"l":47.65,"n":3,"o":47.65,"t":"2026-10-20T18:50:00Z","v":211,"vw":47.65},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-20T19:10:00Z","v":160,"vw":47.62},{"c":47.605,"h":47.605,"l":47.605,"n":3,"o":47.605,"t":"2026-10-20T19:15:00Z","v":233,"vw":47.605},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T08:45:00Z","v":100,"vw":48},{"c":48,"h":48,"l":48,"n":4,"o":48,"t":"2026-10-21T09:00:00Z","v":103,"vw":48},{"c":47.62,"h":47.62,"l":47.62,"n":2,"o":47.62,"t":"2026-10-21T11:20:00Z","v":110,"vw":47.62},{"c":47.64,"h":47.7,"l":47.63,"n":20,"o":47.65,"t":"2026-10-21T11:25:00Z","v":2615,"vw":47.66},{"c":47.62,"h":47.64,"l":47.62,"n":4,"o":47.64,"t":"2026-10-21T12:10:00Z","v":400,"vw":47.6275},{"c":47.71,"h":47.71,"l":47.7,"n":2,"o":47.7,"t":"2026-10-21T12:15:00Z","v":600,"vw":47.701667},{"c":48.17,"h":48.17,"l":47.85,"n":15,"o":47.85,"t":"2026-10-21T13:30:00Z","v":1122,"vw":47.904385},{"c":48.03,"h":48.05,"l":48.03,"n":2,"o":48.05,"t":"2026-10-21T14:20:00Z","v":244,"vw":48.041803},{"c":48.015,"h":48.015,"l":48.015,"n":1,"o":48.015,"t":"2026-10-21T15:00:00Z","v":101,"vw":48.015},{"c":48.14,"h":48.14,"l":48.1,"n":3,"o":48.1,"t":"2026-10-21T16:35:00Z","v":204,"vw":48.119704},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-10-21T18:35:00Z","v":210,"vw":48.09},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-10-21T19:00:00Z","v":219,"vw":47.88},{"c":47.875,"h":47.875,"l":47.875,"n":1,"o":47.875,"t":"2026-10-21T19:10:00Z","v":200,"vw":47.875},{"c":47.97,"h":47.97,"l":47.97,"n":5,"o":47.97,"t":"2026-10-21T19:20:00Z","v":351,"vw":47.97},{"c":48.02,"h":48.02,"l":47.98,"n":9,"o":47.98,"t":"2026-10-21T19:55:00Z","v":468,"vw":47.996194},{"c":47.96,"h":47.96,"l":47.96,"n":3,"o":47.96,"t":"2026-10-21T20:00:00Z","v":102,"vw":47.96},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-22T13:25:00Z","v":167,"vw":47.65},{"c":47.7,"h":47.7,"l":47.7,"n":9,"o":47.7,"t":"2026-10-22T13:30:00Z","v":1679,"vw":47.7},{"c":47.62,"h":47.63,"l":47.62,"n":8,"o":47.63,"t":"2026-10-22T13:35:00Z","v":325,"vw":47.626667},{"c":47.3177,"h":47.3177,"l":47.3177,"n":1,"o":47.3177,"t":"2026-10-22T14:55:00Z","v":144,"vw":47.3177},{"c":47.285,"h":47.285,"l":47.285,"n":1,"o":47.285,"t":"2026-10-22T15:40:00Z","v":792,"vw":47.285},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-22T16:30:00Z","v":400,"vw":47.39},{"c":47.3519,"h":47.3519,"l":47.3519,"n":1,"o":47.3519,"t":"2026-10-22T16:35:00Z","v":233,"vw":47.3519},{"c":47.3301,"h":47.3301,"l":47.3301,"n":1,"o":47.3301,"t":"2026-10-22T17:35:00Z","v":704,"vw":47.3301},{"c":47.28,"h":47.299,"l":47.28,"n":7,"o":47.28,"t":"2026-10-22T18:00:00Z","v":4270,"vw":47.293449},{"c":47.31,"h":47.31,"l":47.29,"n":6,"o":47.29,"t":"2026-10-22T18:05:00Z","v":500,"vw":47.3025},{"c":47.28,"h":47.28,"l":47.25,"n":24,"o":47.27,"t":"2026-10-22T18:40:00Z","v":8102,"vw":47.268993},{"c":47.29,"h":47.3,"l":47.29,"n":8,"o":47.29,"t":"2026-10-22T18:45:00Z","v":1492,"vw":47.294625},{"c":47.28,"h":47.29,"l":47.28,"n":7,"o":47.289,"t":"2026-10-22T18:50:00Z","v":442,"vw":47.28475},{"c":47.25,"h":47.26,"l":47.25,"n":3,"o":47.26,"t":"2026-10-22T18:55:00Z","v":450,"vw":47.252326},{"c":47.325,"h":47.325,"l":47.24,"n":6,"o":47.24,"t":"2026-10-22T19:00:00Z","v":302,"vw":47.289583},{"c":47.355,"h":47.355,"l":47.275,"n":9,"o":47.31,"t":"2026-10-22T19:05:00Z","v":745,"vw":47.295833},{"c":47.28,"h":47.28,"l":47.28,"n":8,"o":47.28,"t":"2026-10-22T19:10:00Z","v":603,"vw":47.28},{"c":47.2601,"h":47.2601,"l":47.2601,"n":2,"o":47.2601,"t":"2026-10-22T19:30:00Z","v":130,"vw":47.2601},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-22T19:40:00Z","v":100,"vw":47.25},{"c":47.26,"h":47.309,"l":47.26,"n":9,"o":47.309,"t":"2026-10-22T19:55:00Z","v":507,"vw":47.288835}],"history":[{"c":36.51,"h":36.6094,"l":36.45,"n":58,"o":36.6,"t":"2024-10-21T04:00:00Z","v":283736,"vw":36.450348},{"c":36.425,"h":36.4799,"l":36.326,"n":113,"o":36.395,"t":"2024-10-22T04:00:00Z","v":203910,"vw":36.399262},{"c":36.21,"h":36.32,"l":36.17,"n":111,"o":36.32,"t":"2024-10-23T04:00:00Z","v":2738,"vw":36.231146},{"c":36.33,"h":36.51,"l":36.183,"n":117,"o":36.51,"t":"2024-10-24T04:00:00Z","v":12662,"vw":36.228532},{"c":36.22,"h":36.3603,"l":36.22,"n":58,"o":36.32,"t":"2024-10-25T04:00:00Z","v":1597,"vw":36.303974},{"c":36.56,"h":36.5641,"l":36.34,"n":87,"o":36.34,"t":"2024-10-28T04:00:00Z","v":5712,"vw":36.504885},{"c":36.3413,"h":36.42,"l":36.27,"n":72,"o":36.27,"t":"2024-10-29T04:00:00Z","v":3389,"vw":36.334764},{"c":35.81,"h":36.0091,"l":35.81,"n":92,"o":35.83,"t":"2024-10-30T04:00:00Z","v":4910,"vw":35.888798},{"c":35.5455,"h":35.58,"l":35.38,"n":91,"o":35.55,"t":"2024-10-31T04:00:00Z","v":6665,"vw":35.485085},{"c":35.815,"h":35.95,"l":35.77,"n":97,"o":35.91,"t":"2024-11-01T04:00:00Z","v":7290,"vw":35.875496},{"c":35.697,"h":35.8501,"l":35.665,"n":75,"o":35.8501,"t":"2024-11-04T05:00:00Z","v":3195,"vw":35.726789},{"c":35.8869,"h":35.93,"l":35.74,"n":60,"o":35.75,"t":"2024-11-05T05:00:00Z","v":5991,"vw":35.860791},{"c":35.4841,"h":35.62,"l":35.37,"n":506,"o":35.62,"t":"2024-11-06T05:00:00Z","v":9314,"vw":35.50328},{"c":35.897,"h":35.99,"l":35.73,"n":170,"o":35.83,"t":"2024-11-07T05:00:00Z","v":30372,"vw":35.832033},{"c":35.6,"h":35.62,"l":35.44,"n":127,"o":35.56,"t":"2024-11-08T05:00:00Z","v":17148,"vw":35.544043},{"c":35.7863,"h":35.94,"l":35.7819,"n":76,"o":35.92,"t":"2024-11-11T05:00:00Z","v":9934,"vw":35.89702},{"c":35.29,"h":35.6,"l":35.07,"n":7094,"o":35.54,"t":"2024-11-12T05:00:00Z","v":139552,"vw":35.232681},{"c":35.1913,"h":35.26,"l":34.89,"n":80,"o":34.9,"t":"2024-11-13T05:00:00Z","v":7879,"vw":35.135866},{"c":35.5325,"h":35.72,"l":35.5325,"n":74,"o":35.65,"t":"2024-11-14T05:00:00Z","v":169214,"vw":35.653894},{"c":35.5001,"h":35.59,"l":35.32,"n":130,"o":35.55,"t":"2024-11-15T05:00:00Z","v":8607,"vw":35.418718},{"c":35.34,"h":35.45,"l":35.2716,"n":211,"o":35.2716,"t":"2024-11-18T05:00:00Z","v":93956,"vw":35.392589},{"c":35.1977,"h":35.27,"l":34.9,"n":200,"o":34.9,"t":"2024-11-19T05:00:00Z","v":23357,"vw":35.117216},{"c":35.235,"h":35.235,"l":35.05,"n":84,"o":35.1068,"t":"2024-11-20T05:00:00Z","v":6816,"vw":35.086226},{"c":35.285,"h":35.3199,"l":35,"n":117,"o":35.05,"t":"2024-11-21T05:00:00Z","v":26154,"vw":35.277958},{"c":35.53,"h":35.5545,"l":35.4,"n":106,"o":35.4,"t":"2024-11-22T05:00:00Z","v":18180,"vw":35.512115},{"c":35.5412,"h":35.6488,"l":35.5025,"n":123,"o":35.58,"t":"2024-11-25T05:00:00Z","v":9601,"vw":35.578083},{"c":35.2814,"h":35.57,"l":35.25,"n":117,"o":35.5,"t":"2024-11-26T05:00:00Z","v":105497,"vw":35.553651},{"c":35.235,"h":35.235,"l":35.1,"n":108,"o":35.16,"t":"2024-11-27T05:00:00Z","v":14876,"vw":35.14741},{"c":35.7,"h":35.7,"l":35.32,"n":39,"o":35.32,"t":"2024-11-29T05:00:00Z","v":11113,"vw":35.513335},{"c":35.88,"h":35.96,"l":35.46,"n":1165,"o":35.79,"t":"2024-12-02T05:00:00Z","v":46870,"vw":35.775373},{"c":36.02,"h":36.06,"l":35.24,"n":481,"o":35.91,"t":"2024-12-03T05:00:00Z","v":43023,"vw":35.992564},{"c":36.19,"h":36.39,"l":36.14,"n":422,"o":36.34,"t":"2024-12-04T05:00:00Z","v":45398,"vw":36.260274},{"c":36.496,"h":36.5521,"l":36.4512,"n":58,"o":36.47,"t":"2024-12-05T05:00:00Z","v":2947,"vw":36.512778},{"c":36.6648,"h":36.75,"l":36.6201,"n":86,"o":36.67,"t":"2024-12-06T05:00:00Z","v":13487,"vw":36.683541},{"c":36.6679,"h":36.8795,"l":36.6679,"n":141,"o":36.79,"t":"2024-12-09T05:00:00Z","v":7277,"vw":36.788098},{"c":36.5142,"h":36.74,"l":36.48,"n":105,"o":36.74,"t":"2024-12-10T05:00:00Z","v":10989,"vw":36.572132},{"c":36.7402,"h":36.75,"l":36.61,"n":572,"o":36.69,"t":"2024-12-11T05:00:00Z","v":19728,"vw":36.691821},{"c":36.6185,"h":36.74,"l":36.6173,"n":102,"o":36.67,"t":"2024-12-12T05:00:00Z","v":10418,"vw":36.659633},{"c":36.6403,"h":36.77,"l":36.56,"n":135,"o":36.77,"t":"2024-12-13T05:00:00Z","v":10380,"vw":36.650475},{"c":36.5056,"h":36.6095,"l":36.44,"n":152,"o":36.5,"t":"2024-12-16T05:00:00Z","v":10383,"vw":36.530173},{"c":36.41,"h":36.51,"l":36.35,"n":223,"o":36.45,"t":"2024-12-17T05:00:00Z","v":19427,"vw":36.429331},{"c":36.0269,"h":36.59,"l":35.96,"n":163,"o":36.46,"t":"2024-12-18T05:00:00Z","v":13728,"vw":36.369637},{"c":35.893,"h":36.05,"l":35.88,"n":156,"o":36.01,"t":"2024-12-19T05:00:00Z","v":16090,"vw":35.96534},{"c":35.5705,"h":35.76,"l":35.31,"n":203,"o":35.35,"t":"2024-12-20T05:00:00Z","v":19096,"vw":35.659906},{"c":35.89,"h":35.89,"l":35.5343,"n":167,"o":35.6,"t":"2024-12-23T05:00:00Z","v":77551,"vw":35.791107},{"c":36.0195,"h":36.04,"l":35.69,"n":182,"o":35.8,"t":"2024-12-24T05:00:00Z","v":16749,"vw":35.885139},{"c":36.0498,"h":36.11,"l":35.98,"n":97,"o":35.98,"t":"2024-12-26T05:00:00Z","v":6246,"vw":36.034761},{"c":35.9012,"h":35.96,"l":35.77,"n":258,"o":35.83,"t":"2024-12-27T05:00:00Z","v":19724,"vw":35.876186},{"c":35.64,"h":35.82,"l":35.64,"n":146,"o":35.77,"t":"2024-12-30T05:00:00Z","v":41019,"vw":35.780833},{"c":35.84,"h":36.06,"l":35.7924,"n":114,"o":36.06,"t":"2024-12-31T05:00:00Z","v":21774,"vw":35.944},{"c":35.9589,"h":36.11,"l":35.85,"n":267,"o":35.96,"t":"2025-01-02T05:00:00Z","v":47378,"vw":35.918265},{"c":35.8485,"h":35.94,"l":35.77,"n":132,"o":35.94,"t":"2025-01-03T05:00:00Z","v":8627,"vw":35.84558},{"c":36.3705,"h":36.62,"l":35.11,"n":511,"o":35.11,"t":"2025-01-06T05:00:00Z","v":15429,"vw":36.349495},{"c":36.5888,"h":36.79,"l":36.5203,"n":187,"o":36.79,"t":"2025-01-07T05:00:00Z","v":13194,"vw":36.654999},{"c":36.5386,"h":36.55,"l":36.37,"n":172,"o":36.48,"t":"2025-01-08T05:00:00Z","v":10821,"vw":36.472993},{"c":36.51,"h":36.73,"l":36.3501,"n":337,"o":36.73,"t":"2025-01-10T05:00:00Z","v":40491,"vw":36.518061},{"c":36.4106,"h":36.4206,"l":36.16,"n":232,"o":36.2,"t":"2025-01-13T05:00:00Z","v":44605,"vw":36.347113},{"c":36.4896,"h":36.55,"l":36.39,"n":188,"o":36.55,"t":"2025-01-14T05:00:00Z","v":19317,"vw":36.446117},{"c":36.8744,"h":36.97,"l":36.81,"n":805,"o":36.87,"t":"2025-01-15T05:00:00Z","v":102222,"vw":36.907201},{"c":37.23,"h":37.31,"l":37.11,"n":320,"o":37.24,"t":"2025-01-16T05:00:00Z","v":49557,"vw":37.247843},{"c":37.62,"h":37.659,"l":37.56,"n":566,"o":37.62,"t":"2025-01-17T05:00:00Z","v":92578,"vw":37.603997},{"c":37.88,"h":37.94,"l":37.6785,"n":381,"o":37.74,"t":"2025-01-21T05:00:00Z","v":74919,"vw":37.853881},{"c":37.89,"h":38.06,"l":37.88,"n":336,"o":38.02,"t":"2025-01-22T05:00:00Z","v":26863,"vw":37.944598},{"c":38.235,"h":38.24,"l":37.94,"n":152,"o":37.98,"t":"2025-01-23T05:00:00Z","v":22711,"vw":38.111709},{"c":38.0809,"h":38.19,"l":38.05,"n":298,"o":38.18,"t":"2025-01-24T05:00:00Z","v":51284,"vw":38.11143},{"c":38.14,"h":38.14,"l":37.87,"n":289,"o":37.87,"t":"2025-01-27T05:00:00Z","v":28868,"vw":37.96899},{"c":38.11,"h":38.26,"l":37.895,"n":220,"o":38.17,"t":"2025-01-28T05:00:00Z","v":30315,"vw":38.107177},{"c":38.29,"h":38.31,"l":38.16,"n":215,"o":38.28,"t":"2025-01-29T05:00:00Z","v":26080,"vw":38.240721},{"c":38.63,"h":38.77,"l":38.27,"n":318,"o":38.27,"t":"2025-01-30T05:00:00Z","v":106982,"vw":38.434592},{"c":38.43,"h":38.7199,"l":38.35,"n":269,"o":38.67,"t":"2025-01-31T05:00:00Z","v":36155,"vw":38.612022},{"c":38.04,"h":38.18,"l":37.8012,"n":237,"o":37.94,"t":"2025-02-03T05:00:00Z","v":43004,"vw":37.998115},{"c":38.33,"h":38.47,"l":38,"n":424,"o":38,"t":"2025-02-04T05:00:00Z","v":179702,"vw":38.26712},{"c":38.45,"h":38.61,"l":38.27,"n":502,"o":38.39,"t":"2025-02-05T05:00:00Z","v":43563,"vw":38.454395},{"c":38.7,"h":39.06,"l":38.7,"n":1178,"o":38.85,"t":"2025-02-06T05:00:00Z","v":63252,"vw":38.914853},{"c":38.78,"h":39.01,"l":38.73,"n":428,"o":39,"t":"2025-02-07T05:00:00Z","v":34755,"vw":38.840513},{"c":39.15,"h":39.15,"l":38.96,"n":326,"o":38.96,"t":"2025-02-10T05:00:00Z","v":38875,"vw":39.072407},{"c":39.37,"h":39.37,"l":39.13,"n":267,"o":39.17,"t":"2025-02-11T05:00:00Z","v":402408,"vw":39.234761},{"c":39.7,"h":39.71,"l":39.26,"n":701,"o":39.26,"t":"2025-02-12T05:00:00Z","v":74086,"vw":39.57667},{"c":39.89,"h":40.24,"l":39.73,"n":1046,"o":39.91,"t":"2025-02-13T05:00:00Z","v":151426,"vw":39.922511},{"c":40.0151,"h":40.23,"l":39.9759,"n":464,"o":40.16,"t":"2025-02-14T05:00:00Z","v":34840,"vw":40.030129},{"c":40.41,"h":40.41,"l":40.1,"n":437,"o":40.37,"t":"2025-02-18T05:00:00Z","v":16531,"vw":40.359352},{"c":39.84,"h":39.93,"l":39.76,"n":434,"o":39.91,"t":"2025-02-19T05:00:00Z","v":54795,"vw":39.829978},{"c":39.85,"h":40,"l":39.75,"n":281,"o":39.95,"t":"2025-02-20T05:00:00Z","v":43964,"vw":39.779383},{"c":39.74,"h":39.965,"l":39.64,"n":656,"o":39.93,"t":"2025-02-21T05:00:00Z","v":52923,"vw":39.773926},{"c":39.72,"h":39.94,"l":39.68,"n":564,"o":39.94,"t":"2025-02-24T05:00:00Z","v":32464,"vw":39.812769},{"c":40,"h":40.055,"l":39.78,"n":265,"o":40.03,"t":"2025-02-25T05:00:00Z","v":46855,"vw":39.941041},{"c":40.13,"h":40.41,"l":40.06,"n":895,"o":40.25,"t":"2025-02-26T05:00:00Z","v":182791,"vw":40.179857},{"c":39.7,"h":40.0528,"l":39.7,"n":239,"o":40.03,"t":"2025-02-27T05:00:00Z","v":44205,"vw":39.939398},{"c":39.99,"h":40.0285,"l":39.61,"n":143,"o":39.85,"t":"2025-02-28T05:00:00Z","v":31422,"vw":39.888716},{"c":40.34,"h":40.75,"l":40.0801,"n":414,"o":40.7,"t":"2025-03-03T05:00:00Z","v":90064,"vw":40.397695},{"c":39.97,"h":40.36,"l":39.4243,"n":1355,"o":39.68,"t":"2025-03-04T05:00:00Z","v":7451749,"vw":39.549286},{"c":40.68,"h":40.75,"l":40.29,"n":964,"o":40.37,"t":"2025-03-05T05:00:00Z","v":240779,"vw":40.481444},{"c":40.37,"h":40.77,"l":40.26,"n":1755,"o":40.37,"t":"2025-03-06T05:00:00Z","v":295166,"vw":40.403693},{"c":40.64,"h":40.65,"l":40.05,"n":900,"o":40.06,"t":"2025-03-07T05:00:00Z","v":120013,"vw":40.344061},{"c":39.6,"h":39.9529,"l":39.324,"n":553,"o":39.84,"t":"2025-03-10T04:00:00Z","v":136312,"vw":39.706802},{"c":39.37,"h":39.56,"l":38.95,"n":958,"o":39.52,"t":"2025-03-11T04:00:00Z","v":106154,"vw":39.319111},{"c":39.55,"h":39.67,"l":39.21,"n":979,"o":39.67,"t":"2025-03-12T04:00:00Z","v":138942,"vw":39.479924},{"c":39.27,"h":39.45,"l":39.14,"n":1207,"o":39.43,"t":"2025-03-13T04:00:00Z","v":180753,"vw":39.307172},{"c":40.05,"h":40.1199,"l":39.73,"n":920,"o":39.75,"t":"2025-03-14T04:00:00Z","v":143666,"vw":39.971206},{"c":40.34,"h":40.4499,"l":40.06,"n":961,"o":40.06,"t":"2025-03-17T04:00:00Z","v":245837,"vw":40.22988},{"c":40.56,"h":40.5806,"l":40.415,"n":365,"o":40.54,"t":"2025-03-18T04:00:00Z","v":138332,"vw":40.511041},{"c":40.72,"h":40.84,"l":40.3885,"n":566,"o":40.49,"t":"2025-03-19T04:00:00Z","v":264648,"vw":40.649656},{"c":40.24,"h":40.32,"l":40.1,"n":466,"o":40.12,"t":"2025-03-20T04:00:00Z","v":57312,"vw":40.205365},{"c":40.07,"h":40.0942,"l":39.83,"n":588,"o":39.91,"t":"2025-03-21T04:00:00Z","v":63453,"vw":40.031866},{"c":40.03,"h":40.14,"l":39.92,"n":294,"o":40,"t":"2025-03-24T04:00:00Z","v":37803,"vw":40.024154},{"c":40.43,"h":40.43,"l":40.21,"n":322,"o":40.38,"t":"2025-03-25T04:00:00Z","v":85413,"vw":40.320332},{"c":39.82,"h":40.32,"l":39.735,"n":665,"o":40.32,"t":"2025-03-26T04:00:00Z","v":75462,"vw":40.066309},{"c":39.69,"h":39.884,"l":39.61,"n":419,"o":39.8,"t":"2025-03-27T04:00:00Z","v":43497,"vw":39.73803},{"c":39.38,"h":39.6,"l":39.28,"n":599,"o":39.52,"t":"2025-03-28T04:00:00Z","v":36297,"vw":39.361247},{"c":38.97,"h":39.06,"l":38.6,"n":482,"o":38.73,"t":"2025-03-31T04:00:00Z","v":204761,"vw":38.94136},{"c":39.28,"h":39.3,"l":39.007,"n":178,"o":39.22,"t":"2025-04-01T04:00:00Z","v":534139,"vw":39.170449},{"c":39.24,"h":39.24,"l":38.83,"n":484,"o":38.89,"t":"2025-04-02T04:00:00Z","v":123127,"vw":39.143335},{"c":37.94,"h":38.7,"l":37.84,"n":1007,"o":38.7,"t":"2025-04-03T04:00:00Z","v":155279,"vw":38.017507},{"c":35.83,"h":36.485,"l":35.72,"n":782,"o":36.42,"t":"2025-04-04T04:00:00Z","v":84734,"vw":36.062553},{"c":34.69,"h":36.1899,"l":34.14,"n":827,"o":34.41,"t":"2025-04-07T04:00:00Z","v":180655,"vw":34.790384},{"c":34.68,"h":35.88,"l":33.95,"n":1113,"o":35.67,"t":"2025-04-08T04:00:00Z","v":160976,"vw":35.048743},{"c":37.38,"h":37.63,"l":34.13,"n":756,"o":34.28,"t":"2025-04-09T04:00:00Z","v":137532,"vw":35.559076},{"c":35.87,"h":36.1,"l":35.085,"n":677,"o":36.1,"t":"2025-04-10T04:00:00Z","v":134684,"vw":35.725895},{"c":36.33,"h":37.7722,"l":35.05,"n":492,"o":35.4,"t":"2025-04-11T04:00:00Z","v":79919,"vw":36.107331},{"c":36.4,"h":36.71,"l":36.1237,"n":995,"o":36.62,"t":"2025-04-14T04:00:00Z","v":116215,"vw":36.534436},{"c":37.14,"h":37.32,"l":36.96,"n":578,"o":36.96,"t":"2025-04-15T04:00:00Z","v":80322,"vw":37.156046},{"c":36.64,"h":37.1699,"l":35.96,"n":657,"o":36.89,"t":"2025-04-16T04:00:00Z","v":96514,"vw":36.919995},{"c":36.91,"h":37.3199,"l":36.67,"n":616,"o":36.91,"t":"2025-04-17T04:00:00Z","v":111826,"vw":37.09994},{"c":36.19,"h":36.77,"l":35.78,"n":537,"o":36.77,"t":"2025-04-21T04:00:00Z","v":118317,"vw":36.071686},{"c":37.34,"h":37.47,"l":36.86,"n":720,"o":36.86,"t":"2025-04-22T04:00:00Z","v":116629,"vw":37.245555},{"c":37.98,"h":38.3,"l":37.86,"n":390,"o":38.01,"t":"2025-04-23T04:00:00Z","v":86117,"vw":38.06141},{"c":38.45,"h":38.4699,"l":38.0123,"n":432,"o":38.08,"t":"2025-04-24T04:00:00Z","v":67719,"vw":38.278091},{"c":38.75,"h":38.7812,"l":37.9208,"n":961,"o":38.42,"t":"2025-04-25T04:00:00Z","v":225856,"vw":38.66658},{"c":38.68,"h":38.91,"l":38.46,"n":317,"o":38.83,"t":"2025-04-28T04:00:00Z","v":42906,"vw":38.661617},{"c":38.92,"h":38.9399,"l":38.6796,"n":379,"o":38.76,"t":"2025-04-29T04:00:00Z","v":63513,"vw":38.844286},{"c":38.95,"h":38.999,"l":38.03,"n":327,"o":38.6,"t":"2025-04-30T04:00:00Z","v":126726,"vw":38.80277},{"c":39.01,"h":39.4399,"l":38.86,"n":342,"o":39.24,"t":"2025-05-01T04:00:00Z","v":131407,"vw":39.154414},{"c":39.815,"h":40.31,"l":39.41,"n":238,"o":40.31,"t":"2025-05-02T04:00:00Z","v":122804,"vw":39.855443},{"c":39.88,"h":40.05,"l":39.67,"n":434,"o":39.81,"t":"2025-05-05T04:00:00Z","v":46093,"vw":39.890036},{"c":39.5971,"h":39.857,"l":39.59,"n":229,"o":39.66,"t":"2025-05-06T04:00:00Z","v":16523,"vw":39.741061},{"c":39.78,"h":39.78,"l":39.49,"n":146,"o":39.59,"t":"2025-05-07T04:00:00Z","v":22446,"vw":39.628896},{"c":40.0134,"h":40.1886,"l":39.68,"n":296,"o":39.68,"t":"2025-05-08T04:00:00Z","v":116777,"vw":40.076153},{"c":40.2187,"h":40.32,"l":40.0813,"n":242,"o":40.32,"t":"2025-05-09T04:00:00Z","v":86731,"vw":40.149758},{"c":40.81,"h":40.86,"l":40.33,"n":157,"o":40.71,"t":"2025-05-12T04:00:00Z","v":22423,"vw":40.677885},{"c":40.82,"h":40.94,"l":40.7117,"n":426,"o":40.87,"t":"2025-05-13T04:00:00Z","v":50272,"vw":40.858157},{"c":40.72,"h":40.93,"l":40.7,"n":297,"o":40.83,"t":"2025-05-14T04:00:00Z","v":31693,"vw":40.776003},{"c":41,"h":41.07,"l":39.59,"n":197,"o":40.76,"t":"2025-05-15T04:00:00Z","v":23086,"vw":40.910707},{"c":41.16,"h":41.23,"l":40.94,"n":166,"o":41.08,"t":"2025-05-16T04:00:00Z","v":17584,"vw":41.122809},{"c":41.4552,"h":41.5,"l":40.99,"n":211,"o":40.99,"t":"2025-05-19T04:00:00Z","v":24864,"vw":41.23541},{"c":41.63,"h":41.68,"l":41.4379,"n":493,"o":41.62,"t":"2025-05-20T04:00:00Z","v":98823,"vw":41.56598},{"c":41.22,"h":41.7428,"l":41.13,"n":270,"o":41.27,"t":"2025-05-21T04:00:00Z","v":57070,"vw":41.395736},{"c":41.33,"h":41.5134,"l":41.13,"n":237,"o":41.13,"t":"2025-05-22T04:00:00Z","v":15510,"vw":41.36844},{"c":40.72,"h":40.8686,"l":40.335,"n":313,"o":40.43,"t":"2025-05-23T04:00:00Z","v":19497,"vw":40.684108},{"c":41.46,"h":41.66,"l":41.34,"n":407,"o":41.53,"t":"2025-05-27T04:00:00Z","v":49284,"vw":41.521305},{"c":41.2,"h":41.51,"l":41.1492,"n":206,"o":41.43,"t":"2025-05-28T04:00:00Z","v":31278,"vw":41.282245},{"c":41.2,"h":41.29,"l":41.0286,"n":285,"o":41.29,"t":"2025-05-29T04:00:00Z","v":30754,"vw":41.142374},{"c":41.1,"h":41.41,"l":40.945,"n":237,"o":41.27,"t":"2025-05-30T04:00:00Z","v":41537,"vw":41.124124},{"c":41.2906,"h":41.3066,"l":40.8895,"n":221,"o":41.09,"t":"2025-06-02T04:00:00Z","v":32779,"vw":41.146728},{"c":41.35,"h":41.35,"l":40.9,"n":424,"o":41,"t":"2025-06-03T04:00:00Z","v":101392,"vw":41.2305},{"c":41.34,"h":41.446,"l":41.28,"n":170,"o":41.3,"t":"2025-06-04T04:00:00Z","v":29656,"vw":41.374864},{"c":41.37,"h":41.48,"l":41.2465,"n":151,"o":41.42,"t":"2025-06-05T04:00:00Z","v":31539,"vw":41.379174},{"c":41.61,"h":41.62,"l":41.448,"n":282,"o":41.62,"t":"2025-06-06T04:00:00Z","v":22112,"vw":41.553624},{"c":41.5049,"h":41.5999,"l":41.36,"n":134,"o":41.36,"t":"2025-06-09T04:00:00Z","v":14624,"vw":41.549419},{"c":41.491,"h":41.5421,"l":41.3913,"n":92,"o":41.49,"t":"2025-06-10T04:00:00Z","v":17831,"vw":41.472554},{"c":41.15,"h":41.52,"l":41.15,"n":392,"o":41.43,"t":"2025-06-11T04:00:00Z","v":43645,"vw":41.294787},{"c":41.1597,"h":41.265,"l":41.01,"n":134,"o":41.01,"t":"2025-06-12T04:00:00Z","v":16695,"vw":41.083894},{"c":40.51,"h":40.75,"l":40.475,"n":223,"o":40.54,"t":"2025-06-13T04:00:00Z","v":61049,"vw":40.546442},{"c":40.86,"h":41.25,"l":40.8414,"n":196,"o":41.07,"t":"2025-06-16T04:00:00Z","v":22868,"vw":40.981138},{"c":40.4555,"h":40.77,"l":40.45,"n":152,"o":40.63,"t":"2025-06-17T04:00:00Z","v":19105,"vw":40.609829},{"c":40.487,"h":40.725,"l":40.19,"n":164,"o":40.6,"t":"2025-06-18T04:00:00Z","v":28115,"vw":40.538405},{"c":40.2057,"h":41.2,"l":40.2057,"n":135,"o":41.2,"t":"2025-06-20T04:00:00Z","v":18532,"vw":40.424821},{"c":40.46,"h":40.47,"l":40.0011,"n":218,"o":40.08,"t":"2025-06-23T04:00:00Z","v":37275,"vw":40.236202},{"c":40.94,"h":40.94,"l":40.735,"n":112,"o":40.735,"t":"2025-06-24T04:00:00Z","v":23918,"vw":40.863903},{"c":40.4,"h":40.67,"l":40.3523,"n":176,"o":40.67,"t":"2025-06-25T04:00:00Z","v":23173,"vw":40.479583},{"c":40.583,"h":40.583,"l":40.31,"n":195,"o":40.44,"t":"2025-06-26T04:00:00Z","v":57046,"vw":40.487212},{"c":41.03,"h":41.1899,"l":40.78,"n":653,"o":40.86,"t":"2025-06-27T04:00:00Z","v":87831,"vw":41.042725},{"c":41.03,"h":41.03,"l":40.85,"n":255,"o":40.92,"t":"2025-06-30T04:00:00Z","v":99838,"vw":40.913498},{"c":40.78,"h":40.93,"l":40.73,"n":144,"o":40.79,"t":"2025-07-01T04:00:00Z","v":24056,"vw":40.832893},{"c":40.16,"h":40.21,"l":39.9337,"n":850,"o":40,"t":"2025-07-02T04:00:00Z","v":170812,"vw":40.081607},{"c":40.31,"h":40.34,"l":40.19,"n":300,"o":40.2,"t":"2025-07-03T04:00:00Z","v":51222,"vw":40.267743},{"c":40.21,"h":40.39,"l":40.13,"n":707,"o":40.19,"t":"2025-07-07T04:00:00Z","v":93640,"vw":40.249796},{"c":40.591,"h":40.6695,"l":40.385,"n":305,"o":40.41,"t":"2025-07-08T04:00:00Z","v":64265,"vw":40.506155},{"c":41.115,"h":41.1668,"l":40.87,"n":341,"o":40.94,"t":"2025-07-09T04:00:00Z","v":39273,"vw":41.060004},{"c":40.97,"h":41.04,"l":40.94,"n":214,"o":41.01,"t":"2025-07-10T04:00:00Z","v":27646,"vw":40.994793},{"c":40.57,"h":40.65,"l":40.5205,"n":214,"o":40.65,"t":"2025-07-11T04:00:00Z","v":28634,"vw":40.581199},{"c":40.59,"h":40.68,"l":40.37,"n":328,"o":40.38,"t":"2025-07-14T04:00:00Z","v":56550,"vw":40.529592},{"c":40.39,"h":40.71,"l":40.38,"n":231,"o":40.71,"t":"2025-07-15T04:00:00Z","v":22811,"vw":40.449237},{"c":40.41,"h":40.47,"l":40.01,"n":324,"o":40.47,"t":"2025-07-16T04:00:00Z","v":54076,"vw":40.322428},{"c":40.61,"h":40.71,"l":40.47,"n":194,"o":40.49,"t":"2025-07-17T04:00:00Z","v":35553,"vw":40.562923},{"c":40.41,"h":40.63,"l":40.36,"n":251,"o":40.63,"t":"2025-07-18T04:00:00Z","v":28356,"vw":40.490042},{"c":40.35,"h":40.65,"l":40.17,"n":523,"o":40.36,"t":"2025-07-21T04:00:00Z","v":212560,"vw":40.347833},{"c":40.26,"h":40.3199,"l":40.15,"n":144,"o":40.29,"t":"2025-07-22T04:00:00Z","v":19344,"vw":40.230538},{"c":41.09,"h":41.1147,"l":40.5379,"n":195,"o":40.56,"t":"2025-07-23T04:00:00Z","v":23632,"vw":40.938901},{"c":40.69,"h":40.76,"l":40.64,"n":173,"o":40.65,"t":"2025-07-24T04:00:00Z","v":16280,"vw":40.712855},{"c":40.83,"h":40.84,"l":40.5865,"n":142,"o":40.62,"t":"2025-07-25T04:00:00Z","v":37657,"vw":40.771123},{"c":40.55,"h":40.73,"l":40.49,"n":159,"o":40.73,"t":"2025-07-28T04:00:00Z","v":21682,"vw":40.576712},{"c":40.87,"h":41.04,"l":40.78,"n":338,"o":41.04,"t":"2025-07-29T04:00:00Z","v":37086,"vw":40.873712},{"c":40.926,"h":41.01,"l":40.79,"n":269,"o":41.01,"t":"2025-07-30T04:00:00Z","v":40270,"vw":40.938029},{"c":40.485,"h":40.74,"l":40.36,"n":182,"o":40.74,"t":"2025-07-31T04:00:00Z","v":28379,"vw":40.541612},{"c":39.55,"h":39.88,"l":39.39,"n":334,"o":39.88,"t":"2025-08-01T04:00:00Z","v":54941,"vw":39.52147},{"c":40.045,"h":40.12,"l":39.77,"n":179,"o":39.87,"t":"2025-08-04T04:00:00Z","v":23987,"vw":40.008258},{"c":40.095,"h":40.22,"l":39.9722,"n":268,"o":40.22,"t":"2025-08-05T04:00:00Z","v":15666,"vw":40.072651},{"c":40.2,"h":40.22,"l":40.09,"n":179,"o":40.1,"t":"2025-08-06T04:00:00Z","v":31948,"vw":40.150147},{"c":40.63,"h":40.75,"l":40.42,"n":196,"o":40.42,"t":"2025-08-07T04:00:00Z","v":26402,"vw":40.612495},{"c":40.89,"h":40.89,"l":40.68,"n":153,"o":40.69,"t":"2025-08-08T04:00:00Z","v":55228,"vw":40.75081},{"c":40.76,"h":40.775,"l":40.6437,"n":140,"o":40.72,"t":"2025-08-11T04:00:00Z","v":16973,"vw":40.73213},{"c":40.8675,"h":40.88,"l":40.6922,"n":112,"o":40.72,"t":"2025-08-12T04:00:00Z","v":16922,"vw":40.815075},{"c":41.185,"h":41.185,"l":41.06,"n":145,"o":41.11,"t":"2025-08-13T04:00:00Z","v":34687,"vw":41.108509},{"c":41.584,"h":41.59,"l":41.19,"n":157,"o":41.19,"t":"2025-08-14T04:00:00Z","v":20686,"vw":41.456534},{"c":41.556,"h":41.62,"l":41.4999,"n":128,"o":41.62,"t":"2025-08-15T04:00:00Z","v":15851,"vw":41.538138},{"c":41.42,"h":41.4943,"l":41.325,"n":156,"o":41.39,"t":"2025-08-18T04:00:00Z","v":54101,"vw":41.429058},{"c":41.644,"h":41.79,"l":41.5849,"n":231,"o":41.7,"t":"2025-08-19T04:00:00Z","v":866755,"vw":41.714387},{"c":41.75,"h":41.77,"l":41.61,"n":292,"o":41.73,"t":"2025-08-20T04:00:00Z","v":52219,"vw":41.680542},{"c":41.624,"h":41.65,"l":41.55,"n":239,"o":41.55,"t":"2025-08-21T04:00:00Z","v":23036,"vw":41.608147},{"c":41.83,"h":41.98,"l":41.72,"n":180,"o":41.72,"t":"2025-08-22T04:00:00Z","v":12507,"vw":41.824661},{"c":41.51,"h":41.84,"l":41.5036,"n":131,"o":41.84,"t":"2025-08-25T04:00:00Z","v":15824,"vw":41.590297},{"c":41.24,"h":41.29,"l":41.08,"n":410,"o":41.29,"t":"2025-08-26T04:00:00Z","v":49152,"vw":41.18684},{"c":41.07,"h":41.12,"l":40.9326,"n":353,"o":41.0519,"t":"2025-08-27T04:00:00Z","v":89835,"vw":41.077547},{"c":41.1054,"h":41.1553,"l":41.07,"n":98,"o":41.12,"t":"2025-08-28T04:00:00Z","v":21166,"vw":41.122768},{"c":40.78,"h":41.04,"l":40.78,"n":89,"o":40.99,"t":"2025-08-29T04:00:00Z","v":16910,"vw":40.839956},{"c":40.43,"h":40.59,"l":40.16,"n":408,"o":40.59,"t":"2025-09-02T04:00:00Z","v":60763,"vw":40.294632},{"c":40.4357,"h":40.48,"l":40.3414,"n":141,"o":40.35,"t":"2025-09-03T04:00:00Z","v":1388700,"vw":40.46903},{"c":40.72,"h":40.8516,"l":40.4901,"n":269,"o":40.56,"t":"2025-09-04T04:00:00Z","v":54435,"vw":40.666986},{"c":40.56,"h":40.71,"l":40.4,"n":486,"o":40.71,"t":"2025-09-05T04:00:00Z","v":54914,"vw":40.524258},{"c":40.82,"h":40.895,"l":40.7,"n":268,"o":40.73,"t":"2025-09-08T04:00:00Z","v":37602,"vw":40.83171},{"c":41.01,"h":41.0538,"l":40.83,"n":127,"o":40.83,"t":"2025-09-09T04:00:00Z","v":66273,"vw":40.994253},{"c":40.88,"h":41.01,"l":40.85,"n":431,"o":41,"t":"2025-09-10T04:00:00Z","v":68846,"vw":40.932321},{"c":41.22,"h":41.24,"l":41.02,"n":245,"o":41.03,"t":"2025-09-11T04:00:00Z","v":28710,"vw":41.137609},{"c":41.24,"h":41.24,"l":41.09,"n":374,"o":41.15,"t":"2025-09-12T04:00:00Z","v":44137,"vw":41.162714},{"c":41.49,"h":41.5328,"l":41.361,"n":121,"o":41.45,"t":"2025-09-15T04:00:00Z","v":21625,"vw":41.475445},{"c":41.0848,"h":41.22,"l":40.96,"n":240,"o":41.22,"t":"2025-09-16T04:00:00Z","v":143699,"vw":41.040976},{"c":40.95,"h":41.0494,"l":40.8301,"n":136,"o":40.94,"t":"2025-09-17T04:00:00Z","v":16068,"vw":40.952055},{"c":41.4348,"h":41.53,"l":41.15,"n":229,"o":41.15,"t":"2025-09-18T04:00:00Z","v":31863,"vw":41.451627},{"c":41.4946,"h":41.52,"l":41.41,"n":191,"o":41.51,"t":"2025-09-19T04:00:00Z","v":34048,"vw":41.473803},{"c":41.45,"h":41.4799,"l":41.2682,"n":270,"o":41.35,"t":"2025-09-22T04:00:00Z","v":21236,"vw":41.380074},{"c":41.46,"h":41.69,"l":41.39,"n":177,"o":41.54,"t":"2025-09-23T04:00:00Z","v":31286,"vw":41.496763},{"c":41.5054,"h":41.6028,"l":41.4591,"n":148,"o":41.48,"t":"2025-09-24T04:00:00Z","v":21296,"vw":41.511001},{"c":41.5,"h":41.5,"l":41.3,"n":211,"o":41.3,"t":"2025-09-25T04:00:00Z","v":17033,"vw":41.387718},{"c":41.82,"h":41.82,"l":41.66,"n":168,"o":41.68,"t":"2025-09-26T04:00:00Z","v":18845,"vw":41.760099},{"c":41.88,"h":41.9619,"l":41.83,"n":247,"o":41.83,"t":"2025-09-29T04:00:00Z","v":112234,"vw":41.84577},{"c":42.164,"h":42.173,"l":41.9406,"n":301,"o":41.99,"t":"2025-09-30T04:00:00Z","v":36149,"vw":42.106641},{"c":42.6613,"h":42.6859,"l":42.28,"n":216,"o":42.28,"t":"2025-10-01T04:00:00Z","v":17298,"vw":42.534877},{"c":42.99,"h":43.003,"l":42.8321,"n":285,"o":42.94,"t":"2025-10-02T04:00:00Z","v":15508,"vw":42.945962},{"c":42.92,"h":42.98,"l":42.8514,"n":382,"o":42.94,"t":"2025-10-03T04:00:00Z","v":52849,"vw":42.909578},{"c":42.78,"h":42.89,"l":42.735,"n":399,"o":42.85,"t":"2025-10-06T04:00:00Z","v":47837,"vw":42.821167},{"c":42.6,"h":42.84,"l":42.58,"n":295,"o":42.84,"t":"2025-10-07T04:00:00Z","v":32065,"vw":42.642603},{"c":42.92,"h":43.0037,"l":42.85,"n":237,"o":42.85,"t":"2025-10-08T04:00:00Z","v":27712,"vw":42.933896},{"c":42.8152,"h":42.96,"l":42.719,"n":320,"o":42.94,"t":"2025-10-09T04:00:00Z","v":29723,"vw":42.804401},{"c":41.97,"h":42.95,"l":41.95,"n":229,"o":42.81,"t":"2025-10-10T04:00:00Z","v":15034,"vw":42.263052},{"c":42.4636,"h":42.49,"l":42.25,"n":175,"o":42.32,"t":"2025-10-13T04:00:00Z","v":26110,"vw":42.438217},{"c":42.575,"h":42.68,"l":42.1561,"n":389,"o":42.1561,"t":"2025-10-14T04:00:00Z","v":31364,"vw":42.552382},{"c":42.5348,"h":42.75,"l":42.48,"n":226,"o":42.75,"t":"2025-10-15T04:00:00Z","v":18941,"vw":42.541904},{"c":42.84,"h":42.95,"l":42.674,"n":239,"o":42.77,"t":"2025-10-16T04:00:00Z","v":16594,"vw":42.838021},{"c":42.859,"h":42.88,"l":42.605,"n":261,"o":42.65,"t":"2025-10-17T04:00:00Z","v":17122,"vw":42.792202},{"c":43.2004,"h":43.21,"l":42.99,"n":208,"o":42.99,"t":"2025-10-20T04:00:00Z","v":19306,"vw":43.133603},{"c":43.14,"h":43.33,"l":43.08,"n":248,"o":43.33,"t":"2025-10-21T04:00:00Z","v":23921,"vw":43.175124},{"c":42.92,"h":43.14,"l":42.67,"n":321,"o":43.1,"t":"2025-10-22T04:00:00Z","v":47119,"vw":42.895588},{"c":43.17,"h":43.2099,"l":42.96,"n":150,"o":42.96,"t":"2025-10-23T04:00:00Z","v":17892,"vw":43.141824},{"c":43.0881,"h":43.1857,"l":43.02,"n":135,"o":43.06,"t":"2025-10-24T04:00:00Z","v":20247,"vw":43.128851},{"c":43.358,"h":43.41,"l":43.27,"n":284,"o":43.32,"t":"2025-10-27T04:00:00Z","v":25028,"vw":43.358921},{"c":43.29,"h":43.38,"l":43.2602,"n":213,"o":43.3,"t":"2025-10-28T04:00:00Z","v":28925,"vw":43.30369},{"c":43.3279,"h":43.45,"l":43.1312,"n":156,"o":43.42,"t":"2025-10-29T04:00:00Z","v":21732,"vw":43.345278},{"c":43.2,"h":43.35,"l":43.07,"n":189,"o":43.07,"t":"2025-10-30T04:00:00Z","v":30087,"vw":43.250869},{"c":43.11,"h":43.13,"l":42.9352,"n":286,"o":43.08,"t":"2025-10-31T04:00:00Z","v":88321,"vw":43.040366},{"c":43.18,"h":43.38,"l":43.11,"n":673,"o":43.38,"t":"2025-11-03T05:00:00Z","v":34833,"vw":43.226716},{"c":42.78,"h":42.9875,"l":42.78,"n":109,"o":42.825,"t":"2025-11-04T05:00:00Z","v":16796,"vw":42.912315},{"c":43.1605,"h":43.175,"l":42.82,"n":262,"o":42.82,"t":"2025-11-05T05:00:00Z","v":1220310,"vw":43.030871},{"c":42.64,"h":42.92,"l":42.6174,"n":168,"o":42.92,"t":"2025-11-06T05:00:00Z","v":13268,"vw":42.743334},{"c":42.76,"h":42.76,"l":42.22,"n":149,"o":42.37,"t":"2025-11-07T05:00:00Z","v":15753,"vw":42.467776},{"c":43.3,"h":43.315,"l":43.02,"n":114,"o":43.1447,"t":"2025-11-10T05:00:00Z","v":13091,"vw":43.174412},{"c":43.56,"h":43.64,"l":43.39,"n":106,"o":43.39,"t":"2025-11-11T05:00:00Z","v":8838,"vw":43.517756},{"c":43.96,"h":44.027,"l":43.72,"n":213,"o":43.87,"t":"2025-11-12T05:00:00Z","v":32619,"vw":43.950432},{"c":43.585,"h":43.8949,"l":43.49,"n":137,"o":43.89,"t":"2025-11-13T05:00:00Z","v":12241,"vw":43.670235},{"c":43.22,"h":43.41,"l":43.02,"n":162,"o":43.41,"t":"2025-11-14T05:00:00Z","v":20547,"vw":43.255343},{"c":42.69,"h":43.084,"l":42.61,"n":152,"o":42.96,"t":"2025-11-17T05:00:00Z","v":14702,"vw":42.931107},{"c":42.36,"h":42.46,"l":42.0304,"n":188,"o":42.13,"t":"2025-11-18T05:00:00Z","v":17372,"vw":42.207163},{"c":42.33,"h":42.46,"l":42.1781,"n":81,"o":42.29,"t":"2025-11-19T05:00:00Z","v":16377,"vw":42.295301},{"c":41.68,"h":42.735,"l":41.68,"n":128,"o":42.62,"t":"2025-11-20T05:00:00Z","v":15364,"vw":42.084738},{"c":42.2693,"h":42.44,"l":42.0045,"n":125,"o":42.44,"t":"2025-11-21T05:00:00Z","v":12118,"vw":42.242435},{"c":42.3,"h":42.42,"l":42.125,"n":132,"o":42.17,"t":"2025-11-24T05:00:00Z","v":19497,"vw":42.228985},{"c":42.77,"h":42.79,"l":42.26,"n":151,"o":42.48,"t":"2025-11-25T05:00:00Z","v":24772,"vw":42.661572},{"c":43.141,"h":43.21,"l":42.87,"n":169,"o":42.87,"t":"2025-11-26T05:00:00Z","v":20007,"vw":43.108986},{"c":43.29,"h":43.32,"l":43.23,"n":100,"o":43.23,"t":"2025-11-28T05:00:00Z","v":14729,"vw":43.300274},{"c":43.18,"h":43.32,"l":43.06,"n":143,"o":43.17,"t":"2025-12-01T05:00:00Z","v":16349,"vw":43.218973},{"c":43.43,"h":43.4475,"l":43.31,"n":233,"o":43.39,"t":"2025-12-02T05:00:00Z","v":30478,"vw":43.418039},{"c":43.59,"h":43.59,"l":43.25,"n":248,"o":43.56,"t":"2025-12-03T05:00:00Z","v":567940,"vw":43.438073},{"c":43.62,"h":43.64,"l":43.495,"n":309,"o":43.6111,"t":"2025-12-04T05:00:00Z","v":65963,"vw":43.584293},{"c":43.64,"h":43.9,"l":43.56,"n":223,"o":43.9,"t":"2025-12-05T05:00:00Z","v":22997,"vw":43.695637},{"c":43.6181,"h":43.81,"l":43.56,"n":137,"o":43.81,"t":"2025-12-08T05:00:00Z","v":14375,"vw":43.66212},{"c":43.56,"h":43.69,"l":43.55,"n":223,"o":43.69,"t":"2025-12-09T05:00:00Z","v":24838,"vw":43.611209},{"c":43.7527,"h":43.8106,"l":43.4768,"n":133,"o":43.59,"t":"2025-12-10T05:00:00Z","v":16857,"vw":43.574165},{"c":44.0167,"h":44.059,"l":43.83,"n":130,"o":43.83,"t":"2025-12-11T05:00:00Z","v":26650,"vw":43.994881},{"c":43.71,"h":44.1,"l":43.64,"n":128,"o":44,"t":"2025-12-12T05:00:00Z","v":10774,"vw":43.776886},{"c":43.95,"h":44.1,"l":43.69,"n":560,"o":44.1,"t":"2025-12-15T05:00:00Z","v":92926,"vw":43.88623},{"c":43.81,"h":44.02,"l":43.65,"n":118,"o":43.79,"t":"2025-12-16T05:00:00Z","v":9952,"vw":43.782887},{"c":43.43,"h":43.78,"l":43.42,"n":183,"o":43.78,"t":"2025-12-17T05:00:00Z","v":11001,"vw":43.575729},{"c":43.8686,"h":44.0109,"l":43.785,"n":126,"o":43.785,"t":"2025-12-18T05:00:00Z","v":14451,"vw":43.852172},{"c":44.1185,"h":44.25,"l":44.03,"n":178,"o":44.03,"t":"2025-12-19T05:00:00Z","v":14459,"vw":44.164109},{"c":44.0942,"h":44.61,"l":43.99,"n":193,"o":44.61,"t":"2025-12-22T05:00:00Z","v":25008,"vw":44.044655},{"c":43.68,"h":44.04,"l":43.634,"n":143,"o":44.04,"t":"2025-12-23T05:00:00Z","v":17252,"vw":43.680396},{"c":43.7538,"h":43.785,"l":43.7,"n":116,"o":43.7,"t":"2025-12-24T05:00:00Z","v":8699,"vw":43.74078},{"c":43.88,"h":43.89,"l":43.8,"n":213,"o":43.84,"t":"2025-12-26T05:00:00Z","v":19965,"vw":43.840123},{"c":43.72,"h":43.965,"l":43.67,"n":210,"o":43.88,"t":"2025-12-29T05:00:00Z","v":18015,"vw":43.747777},{"c":44.0469,"h":44.115,"l":43.97,"n":135,"o":43.98,"t":"2025-12-30T05:00:00Z","v":9433,"vw":44.058637},{"c":43.76,"h":44.01,"l":43.76,"n":163,"o":44.01,"t":"2025-12-31T05:00:00Z","v":10325,"vw":43.916429},{"c":44.58,"h":44.58,"l":44.32,"n":223,"o":44.39,"t":"2026-01-02T05:00:00Z","v":46701,"vw":44.47178},{"c":44.95,"h":44.95,"l":44.7,"n":217,"o":44.7,"t":"2026-01-05T05:00:00Z","v":16672,"vw":44.878602},{"c":45.0883,"h":45.12,"l":45,"n":115,"o":45.03,"t":"2026-01-06T05:00:00Z","v":8582,"vw":45.056033},{"c":45.05,"h":45.08,"l":44.95,"n":123,"o":45.02,"t":"2026-01-07T05:00:00Z","v":17581,"vw":45.023891},{"c":45.04,"h":45.15,"l":44.926,"n":405,"o":44.98,"t":"2026-01-08T05:00:00Z","v":148642,"vw":45.060958},{"c":45.49,"h":45.53,"l":45.335,"n":135,"o":45.35,"t":"2026-01-09T05:00:00Z","v":12637,"vw":45.46576},{"c":45.7,"h":45.71,"l":45.47,"n":256,"o":45.47,"t":"2026-01-12T05:00:00Z","v":24142,"vw":45.600764},{"c":45.59,"h":45.73,"l":45.48,"n":1995,"o":45.71,"t":"2026-01-13T05:00:00Z","v":110997,"vw":45.610045},{"c":45.57,"h":45.63,"l":45.41,"n":306,"o":45.63,"t":"2026-01-14T05:00:00Z","v":59294,"vw":45.506489},{"c":45.65,"h":45.84,"l":45.63,"n":518,"o":45.8,"t":"2026-01-15T05:00:00Z","v":71573,"vw":45.742128},{"c":45.74,"h":45.83,"l":45.565,"n":2861,"o":45.69,"t":"2026-01-16T05:00:00Z","v":657719,"vw":45.694667},{"c":44.49,"h":48.54,"l":44.11,"n":405,"o":48.54,"t":"2026-01-20T05:00:00Z","v":35086,"vw":45.360503},{"c":45.18,"h":45.215,"l":44.35,"n":1687,"o":44.61,"t":"2026-01-21T05:00:00Z","v":473968,"vw":44.500744},{"c":45.21,"h":45.43,"l":45.16,"n":248,"o":45.25,"t":"2026-01-22T05:00:00Z","v":26862,"vw":45.270704},{"c":45.23,"h":45.23,"l":45.05,"n":200,"o":45.13,"t":"2026-01-23T05:00:00Z","v":14199,"vw":45.158871},{"c":45.3,"h":45.39,"l":45.23,"n":1176,"o":45.25,"t":"2026-01-26T05:00:00Z","v":171635,"vw":45.33317},{"c":45.51,"h":48,"l":45.45,"n":672,"o":48,"t":"2026-01-27T05:00:00Z","v":39588,"vw":45.939292},{"c":45.25,"h":45.28,"l":45.13,"n":915,"o":45.25,"t":"2026-01-28T05:00:00Z","v":27855,"vw":45.225437},{"c":45.24,"h":45.38,"l":44.88,"n":242,"o":45.35,"t":"2026-01-29T05:00:00Z","v":16444,"vw":45.061627},{"c":45.25,"h":45.4,"l":45.165,"n":622,"o":45.3,"t":"2026-01-30T05:00:00Z","v":58408,"vw":45.250075},{"c":45.9,"h":45.9,"l":45.22,"n":208,"o":45.5,"t":"2026-02-02T05:00:00Z","v":25195,"vw":45.749325},{"c":45.61,"h":45.72,"l":45.385,"n":198,"o":45.72,"t":"2026-02-03T05:00:00Z","v":22702,"vw":45.585731},{"c":45.56,"h":45.93,"l":45.385,"n":258,"o":45.86,"t":"2026-02-04T05:00:00Z","v":14444,"vw":45.571337},{"c":45.14,"h":45.37,"l":44.965,"n":403,"o":45.12,"t":"2026-02-05T05:00:00Z","v":34828,"vw":45.214385},{"c":45.9,"h":45.9,"l":45.46,"n":137,"o":45.46,"t":"2026-02-06T05:00:00Z","v":14602,"vw":45.720613},{"c":46.23,"h":46.26,"l":45.86,"n":284,"o":45.96,"t":"2026-02-09T05:00:00Z","v":31513,"vw":46.103238},{"c":46.21,"h":46.335,"l":46.1,"n":516,"o":46.23,"t":"2026-02-10T05:00:00Z","v":45363,"vw":46.206585},{"c":46.33,"h":46.335,"l":45.92,"n":632,"o":46.27,"t":"2026-02-11T05:00:00Z","v":265647,"vw":46.137976},{"c":45.8537,"h":46.395,"l":45.79,"n":332,"o":46.34,"t":"2026-02-12T05:00:00Z","v":26623,"vw":45.963311},{"c":45.64,"h":45.81,"l":45.53,"n":282,"o":45.75,"t":"2026-02-13T05:00:00Z","v":38624,"vw":45.71169},{"c":46.13,"h":46.14,"l":45.71,"n":349,"o":45.71,"t":"2026-02-17T05:00:00Z","v":46674,"vw":45.987751},{"c":46.49,"h":46.61,"l":46.28,"n":245,"o":46.56,"t":"2026-02-18T05:00:00Z","v":16004,"vw":46.504796},{"c":46.35,"h":46.35,"l":46.04,"n":356,"o":46.16,"t":"2026-02-19T05:00:00Z","v":29815,"vw":46.232392},{"c":46.877,"h":46.9,"l":46.5,"n":326,"o":46.5,"t":"2026-02-20T05:00:00Z","v":28647,"vw":46.789876},{"c":46.78,"h":47.14,"l":46.58,"n":290,"o":47.02,"t":"2026-02-23T05:00:00Z","v":28116,"vw":46.764419},{"c":46.89,"h":46.94,"l":46.68,"n":373,"o":46.94,"t":"2026-02-24T05:00:00Z","v":11803,"vw":46.813909},{"c":47.29,"h":47.41,"l":46.97,"n":324,"o":47.41,"t":"2026-02-25T05:00:00Z","v":35270,"vw":47.155797},{"c":47.145,"h":47.25,"l":46.87,"n":487,"o":47.25,"t":"2026-02-26T05:00:00Z","v":38271,"vw":47.047491},{"c":46.75,"h":47.035,"l":46.65,"n":344,"o":46.96,"t":"2026-02-27T05:00:00Z","v":37986,"vw":46.761175},{"c":46.02,"h":46.2,"l":45.9,"n":968,"o":46.15,"t":"2026-03-02T05:00:00Z","v":90336,"vw":46.115073},{"c":44.83,"h":44.94,"l":44.1311,"n":1871,"o":44.81,"t":"2026-03-03T05:00:00Z","v":84972,"vw":44.633435},{"c":45.29,"h":45.29,"l":44.9,"n":516,"o":45.05,"t":"2026-03-04T05:00:00Z","v":83218,"vw":45.19986},{"c":44.45,"h":44.93,"l":44.18,"n":551,"o":44.64,"t":"2026-03-05T05:00:00Z","v":1296320,"vw":44.478564},{"c":43.955,"h":44.145,"l":43.5524,"n":412,"o":43.72,"t":"2026-03-06T05:00:00Z","v":29525,"vw":43.930907},{"c":44.41,"h":44.43,"l":43.1473,"n":441,"o":43.39,"t":"2026-03-09T04:00:00Z","v":25493,"vw":43.648357},{"c":44.43,"h":44.94,"l":44.34,"n":258,"o":44.51,"t":"2026-03-10T04:00:00Z","v":21613,"vw":44.617556},{"c":44.536,"h":44.5699,"l":44.21,"n":207,"o":44.28,"t":"2026-03-11T04:00:00Z","v":23716,"vw":44.364018},{"c":44.06,"h":44.3,"l":43.9319,"n":163,"o":44.17,"t":"2026-03-12T04:00:00Z","v":17329,"vw":44.167225},{"c":43.87,"h":44.5,"l":43.86,"n":160,"o":44.31,"t":"2026-03-13T04:00:00Z","v":15813,"vw":44.068439},{"c":44.275,"h":44.41,"l":44.18,"n":161,"o":44.32,"t":"2026-03-16T04:00:00Z","v":19543,"vw":44.282802},{"c":44.3908,"h":44.71,"l":44.34,"n":110,"o":44.39,"t":"2026-03-17T04:00:00Z","v":9260,"vw":44.436594},{"c":43.85,"h":44.47,"l":43.85,"n":173,"o":44.47,"t":"2026-03-18T04:00:00Z","v":8503,"vw":44.150491},{"c":43.42,"h":43.475,"l":43.01,"n":139,"o":43.01,"t":"2026-03-19T04:00:00Z","v":12470,"vw":43.301402},{"c":42.11,"h":43.02,"l":41.98,"n":208,"o":43.02,"t":"2026-03-20T04:00:00Z","v":19153,"vw":42.476667},{"c":43.06,"h":43.56,"l":42.853,"n":319,"o":42.92,"t":"2026-03-23T04:00:00Z","v":26444,"vw":43.109378},{"c":42.88,"h":43.0375,"l":42.44,"n":378,"o":42.59,"t":"2026-03-24T04:00:00Z","v":45784,"vw":42.839116},{"c":43.48,"h":43.62,"l":43.355,"n":665,"o":43.48,"t":"2026-03-25T04:00:00Z","v":37781,"vw":43.519402},{"c":42.76,"h":43.285,"l":42.75,"n":307,"o":43.02,"t":"2026-03-26T04:00:00Z","v":19347,"vw":42.946048},{"c":42.28,"h":42.67,"l":42.19,"n":216,"o":42.45,"t":"2026-03-27T04:00:00Z","v":18234,"vw":42.426523},{"c":42.59,"h":42.9208,"l":42.4972,"n":220,"o":42.77,"t":"2026-03-30T04:00:00Z","v":11086,"vw":42.758661},{"c":43.7,"h":43.74,"l":42.96,"n":411,"o":43.17,"t":"2026-03-31T04:00:00Z","v":27921,"vw":43.260714},{"c":44.27,"h":44.43,"l":44.15,"n":664,"o":44.25,"t":"2026-04-01T04:00:00Z","v":29699,"vw":44.288654},{"c":44.16,"h":44.27,"l":43.41,"n":580,"o":43.41,"t":"2026-04-02T04:00:00Z","v":22364,"vw":44.071451},{"c":44.44,"h":44.6,"l":44.17,"n":269,"o":44.17,"t":"2026-04-06T04:00:00Z","v":29130,"vw":44.507137},{"c":44.21,"h":44.34,"l":43.6088,"n":572,"o":43.98,"t":"2026-04-07T04:00:00Z","v":33232,"vw":43.967343},{"c":45.98,"h":46.4,"l":45.58,"n":452,"o":45.81,"t":"2026-04-08T04:00:00Z","v":28141,"vw":45.840606},{"c":45.88,"h":45.98,"l":45.5387,"n":404,"o":45.55,"t":"2026-04-09T04:00:00Z","v":13365,"vw":45.903364},{"c":45.9318,"h":46.22,"l":45.82,"n":354,"o":46.15,"t":"2026-04-10T04:00:00Z","v":15620,"vw":45.904715},{"c":46.24,"h":46.24,"l":45.61,"n":371,"o":45.61,"t":"2026-04-13T04:00:00Z","v":21177,"vw":45.933766},{"c":46.57,"h":46.68,"l":46.37,"n":1444,"o":46.66,"t":"2026-04-14T04:00:00Z","v":267522,"vw":46.547771},{"c":46.31,"h":46.43,"l":46.03,"n":3113,"o":46.43,"t":"2026-04-15T04:00:00Z","v":628004,"vw":46.163677},{"c":46.0585,"h":46.72,"l":45.98,"n":124,"o":46.72,"t":"2026-04-16T04:00:00Z","v":10264,"vw":46.14602},{"c":47.12,"h":47.45,"l":46.85,"n":269,"o":47.45,"t":"2026-04-17T04:00:00Z","v":46499,"vw":47.101555},{"c":46.75,"h":46.76,"l":46.505,"n":186,"o":46.72,"t":"2026-04-20T04:00:00Z","v":23434,"vw":46.606452},{"c":45.97,"h":46.68,"l":45.94,"n":240,"o":46.68,"t":"2026-04-21T04:00:00Z","v":22937,"vw":46.316081},{"c":46.03,"h":46.26,"l":45.725,"n":378,"o":46.13,"t":"2026-04-22T04:00:00Z","v":109510,"vw":45.989123},{"c":45.72,"h":46.13,"l":45.37,"n":313,"o":46.03,"t":"2026-04-23T04:00:00Z","v":41661,"vw":45.936335},{"c":45.98,"h":46.055,"l":45.78,"n":140,"o":45.7903,"t":"2026-04-24T04:00:00Z","v":9430,"vw":45.889527},{"c":45.75,"h":45.92,"l":45.58,"n":202,"o":45.84,"t":"2026-04-27T04:00:00Z","v":17292,"vw":45.713632},{"c":45.55,"h":45.55,"l":45.47,"n":92,"o":45.5268,"t":"2026-04-28T04:00:00Z","v":6736,"vw":45.503439},{"c":45.17,"h":45.47,"l":45.0921,"n":109,"o":45.47,"t":"2026-04-29T04:00:00Z","v":8218,"vw":45.256142},{"c":46.03,"h":46.032,"l":45.5101,"n":198,"o":45.62,"t":"2026-04-30T04:00:00Z","v":20280,"vw":45.822095},{"c":46.15,"h":46.48,"l":46.01,"n":263,"o":46.17,"t":"2026-05-01T04:00:00Z","v":15262,"vw":46.208326},{"c":45.03,"h":45.76,"l":44.94,"n":217,"o":45.76,"t":"2026-05-04T04:00:00Z","v":16799,"vw":45.247014},{"c":46.07,"h":46.28,"l":45.37,"n":238,"o":45.37,"t":"2026-05-05T04:00:00Z","v":1184200,"vw":46.060063},{"c":47.35,"h":47.44,"l":47.08,"n":365,"o":47.08,"t":"2026-05-06T04:00:00Z","v":11459,"vw":47.290445},{"c":46.47,"h":47.3,"l":46.34,"n":296,"o":47.3,"t":"2026-05-07T04:00:00Z","v":244926,"vw":46.989127},{"c":46.7,"h":46.86,"l":46.4138,"n":1126,"o":46.86,"t":"2026-05-08T04:00:00Z","v":15654,"vw":46.591246},{"c":46.5403,"h":46.56,"l":46.41,"n":289,"o":46.56,"t":"2026-05-11T04:00:00Z","v":24485,"vw":46.49927},{"c":46.1459,"h":46.1459,"l":45.8101,"n":232,"o":46.01,"t":"2026-05-12T04:00:00Z","v":17698,"vw":45.97303},{"c":46.5685,"h":46.66,"l":46.03,"n":218,"o":46.03,"t":"2026-05-13T04:00:00Z","v":39683,"vw":46.325939},{"c":46.65,"h":46.99,"l":46.65,"n":304,"o":46.81,"t":"2026-05-14T04:00:00Z","v":27533,"vw":46.820583},{"c":45.95,"h":46.24,"l":45.95,"n":275,"o":46.24,"t":"2026-05-15T04:00:00Z","v":17869,"vw":46.030572},{"c":46.42,"h":46.45,"l":46.0465,"n":390,"o":46.33,"t":"2026-05-18T04:00:00Z","v":34387,"vw":46.272118},{"c":46.21,"h":46.5,"l":46.21,"n":231,"o":46.5,"t":"2026-05-19T04:00:00Z","v":14157,"vw":46.342023},{"c":47.23,"h":47.29,"l":46.57,"n":251,"o":46.72,"t":"2026-05-20T04:00:00Z","v":12902,"vw":46.989066},{"c":47.58,"h":47.735,"l":46.8,"n":1069,"o":47.06,"t":"2026-05-21T04:00:00Z","v":105673,"vw":47.327252},{"c":47.5161,"h":47.85,"l":47.5,"n":217,"o":47.85,"t":"2026-05-22T04:00:00Z","v":17740,"vw":47.615876},{"c":48.16,"h":48.29,"l":47.97,"n":289,"o":48.26,"t":"2026-05-26T04:00:00Z","v":19065,"vw":48.106381},{"c":48.13,"h":48.4,"l":47.97,"n":753,"o":48.4,"t":"2026-05-27T04:00:00Z","v":18185,"vw":48.131127},{"c":47.92,"h":48.04,"l":47.79,"n":268,"o":47.79,"t":"2026-05-28T04:00:00Z","v":15871,"vw":47.956162},{"c":47.825,"h":48.19,"l":47.81,"n":191,"o":48.19,"t":"2026-05-29T04:00:00Z","v":19415,"vw":47.942876},{"c":48,"h":48.175,"l":47.66,"n":342,"o":47.72,"t":"2026-06-01T04:00:00Z","v":20535,"vw":47.850937},{"c":48.336,"h":48.38,"l":48.18,"n":249,"o":48.19,"t":"2026-06-02T04:00:00Z","v":17364,"vw":48.265969},{"c":47.9044,"h":48.14,"l":47.885,"n":128,"o":48.14,"t":"2026-06-03T04:00:00Z","v":7813,"vw":48.000556},{"c":48.4657,"h":48.515,"l":48.07,"n":194,"o":48.07,"t":"2026-06-04T04:00:00Z","v":15392,"vw":48.326284},{"c":47.59,"h":48.28,"l":47.46,"n":327,"o":48.2,"t":"2026-06-05T04:00:00Z","v":257427,"vw":47.814658},{"c":47.93,"h":48.21,"l":47.84,"n":450,"o":48.16,"t":"2026-06-08T04:00:00Z","v":30531,"vw":47.969654},{"c":48.1378,"h":48.4119,"l":47.41,"n":174,"o":48.34,"t":"2026-06-09T04:00:00Z","v":19304,"vw":47.997633},{"c":47.3805,"h":48.03,"l":47.3805,"n":88,"o":48.03,"t":"2026-06-10T04:00:00Z","v":16996,"vw":47.625553},{"c":49.05,"h":49.05,"l":47.81,"n":172,"o":47.81,"t":"2026-06-11T04:00:00Z","v":39402,"vw":48.143646},{"c":49.06,"h":49.1399,"l":48.77,"n":111,"o":48.78,"t":"2026-06-12T04:00:00Z","v":9872,"vw":48.958595},{"c":49.407,"h":49.5,"l":49.28,"n":168,"o":49.36,"t":"2026-06-15T04:00:00Z","v":13733,"vw":49.418177},{"c":49.31,"h":49.79,"l":49.2,"n":205,"o":49.73,"t":"2026-06-16T04:00:00Z","v":34975,"vw":49.562839},{"c":49.45,"h":49.9999,"l":49.45,"n":182,"o":49.73,"t":"2026-06-17T04:00:00Z","v":13190,"vw":49.778518},{"c":50.02,"h":50.13,"l":49.83,"n":444,"o":49.99,"t":"2026-06-18T04:00:00Z","v":116581,"vw":50.087052},{"c":50.19,"h":50.19,"l":49.94,"n":253,"o":50,"t":"2026-06-22T04:00:00Z","v":24270,"vw":50.016752},{"c":49.26,"h":49.56,"l":49.025,"n":156,"o":49.17,"t":"2026-06-23T04:00:00Z","v":12887,"vw":49.418331},{"c":49.1054,"h":49.34,"l":48.9401,"n":180,"o":49.18,"t":"2026-06-24T04:00:00Z","v":7055,"vw":49.188527},{"c":49.625,"h":49.89,"l":49.59,"n":214,"o":49.83,"t":"2026-06-25T04:00:00Z","v":35545,"vw":49.737984},{"c":49.07,"h":49.34,"l":48.64,"n":151,"o":48.64,"t":"2026-06-26T04:00:00Z","v":21566,"vw":49.139435},{"c":49.5568,"h":49.63,"l":49.2945,"n":187,"o":49.31,"t":"2026-06-29T04:00:00Z","v":9257,"vw":49.452807},{"c":50.1529,"h":50.1529,"l":49.7,"n":144,"o":49.7,"t":"2026-06-30T04:00:00Z","v":11925,"vw":50.077694},{"c":49.54,"h":49.725,"l":49.52,"n":130,"o":49.6,"t":"2026-07-01T04:00:00Z","v":9199,"vw":49.584792},{"c":49.1381,"h":49.555,"l":48.955,"n":815,"o":49.37,"t":"2026-07-02T04:00:00Z","v":27723,"vw":49.288756},{"c":49.5575,"h":49.6499,"l":49.29,"n":228,"o":49.29,"t":"2026-07-06T04:00:00Z","v":14962,"vw":49.556706},{"c":49.01,"h":49.8,"l":48.91,"n":266,"o":49.8,"t":"2026-07-07T04:00:00Z","v":23381,"vw":49.195555},{"c":48.4,"h":48.48,"l":48.035,"n":371,"o":48.48,"t":"2026-07-08T04:00:00Z","v":28522,"vw":48.353601},{"c":48.72,"h":48.94,"l":48.65,"n":218,"o":48.94,"t":"2026-07-09T04:00:00Z","v":16052,"vw":48.774624},{"c":48.81,"h":49.19,"l":48.56,"n":746,"o":49.19,"t":"2026-07-10T04:00:00Z","v":222982,"vw":48.654073},{"c":48.39,"h":48.66,"l":48.322,"n":137,"o":48.66,"t":"2026-07-13T04:00:00Z","v":9522,"vw":48.451583},{"c":48.64,"h":49.07,"l":48.55,"n":132,"o":49.07,"t":"2026-07-14T04:00:00Z","v":8006,"vw":48.695997},{"c":48.77,"h":48.85,"l":48.5201,"n":123,"o":48.85,"t":"2026-07-15T04:00:00Z","v":8425,"vw":48.66505},{"c":48.37,"h":48.63,"l":48.355,"n":154,"o":48.63,"t":"2026-07-16T04:00:00Z","v":12685,"vw":48.509371},{"c":48.23,"h":48.415,"l":48.05,"n":445,"o":48.05,"t":"2026-07-17T04:00:00Z","v":71397,"vw":48.270854},{"c":48.0441,"h":48.36,"l":48.0296,"n":153,"o":48.36,"t":"2026-07-20T04:00:00Z","v":7418,"vw":48.203989},{"c":48.76,"h":48.775,"l":48.3903,"n":139,"o":48.41,"t":"2026-07-21T04:00:00Z","v":13828,"vw":48.635296},{"c":49.04,"h":49.06,"l":48.99,"n":203,"o":49.06,"t":"2026-07-22T04:00:00Z","v":8464,"vw":49.02698},{"c":48.29,"h":48.395,"l":48.2,"n":113,"o":48.31,"t":"2026-07-23T04:00:00Z","v":8521,"vw":48.332744},{"c":48.47,"h":48.775,"l":48.41,"n":156,"o":48.45,"t":"2026-07-24T04:00:00Z","v":22769,"vw":48.600097},{"c":48.755,"h":49.04,"l":48.49,"n":116,"o":48.86,"t":"2026-07-27T04:00:00Z","v":12919,"vw":48.616467},{"c":48.6645,"h":48.75,"l":48.405,"n":118,"o":48.44,"t":"2026-07-28T04:00:00Z","v":7210,"vw":48.643563},{"c":48.1099,"h":48.53,"l":48.09,"n":124,"o":48.31,"t":"2026-07-29T04:00:00Z","v":8623,"vw":48.252472},{"c":49.0409,"h":49.0409,"l":48.89,"n":133,"o":48.89,"t":"2026-07-30T04:00:00Z","v":5372,"vw":48.943906},{"c":48.93,"h":49.168,"l":48.8,"n":212,"o":49.14,"t":"2026-07-31T04:00:00Z","v":19212,"vw":49.027303},{"c":49.56,"h":49.685,"l":49.22,"n":261,"o":49.39,"t":"2026-08-03T04:00:00Z","v":58054,"vw":49.603053},{"c":50.13,"h":50.2201,"l":49.83,"n":261,"o":49.96,"t":"2026-08-04T04:00:00Z","v":15768,"vw":50.043524},{"c":49.91,"h":50.99,"l":49.91,"n":438,"o":50.05,"t":"2026-08-05T04:00:00Z","v":21470,"vw":50.045625},{"c":50.17,"h":50.7,"l":50.06,"n":365,"o":50.7,"t":"2026-08-06T04:00:00Z","v":18114,"vw":50.220902},{"c":50.27,"h":50.39,"l":50.07,"n":435,"o":50.07,"t":"2026-08-07T04:00:00Z","v":15441,"vw":50.25601},{"c":50.22,"h":50.34,"l":50.19,"n":220,"o":50.33,"t":"2026-08-10T04:00:00Z","v":25654,"vw":50.252708},{"c":50.36,"h":50.58,"l":50.33,"n":577,"o":50.34,"t":"2026-08-11T04:00:00Z","v":15671,"vw":50.374688},{"c":50.66,"h":50.7,"l":50.39,"n":129,"o":50.7,"t":"2026-08-12T04:00:00Z","v":124554,"vw":50.558143},{"c":50.64,"h":50.72,"l":50.58,"n":145,"o":50.64,"t":"2026-08-13T04:00:00Z","v":17264,"vw":50.622687},{"c":50.68,"h":51.68,"l":50.515,"n":2822,"o":51.68,"t":"2026-08-14T04:00:00Z","v":356583,"vw":50.60245},{"c":50.66,"h":50.9,"l":50.49,"n":3012,"o":50.9,"t":"2026-08-17T04:00:00Z","v":394247,"vw":50.623242},{"c":50.1,"h":50.44,"l":49.94,"n":111,"o":50.44,"t":"2026-08-18T04:00:00Z","v":8828,"vw":50.11134},{"c":49.63,"h":50.14,"l":49.4006,"n":287,"o":49.98,"t":"2026-08-19T04:00:00Z","v":26557,"vw":49.604714},{"c":49.56,"h":49.62,"l":49.27,"n":552,"o":49.49,"t":"2026-08-20T04:00:00Z","v":49020,"vw":49.444597},{"c":49.85,"h":49.85,"l":49.77,"n":172,"o":49.8,"t":"2026-08-21T04:00:00Z","v":12264,"vw":49.807462},{"c":49.75,"h":49.8828,"l":49.67,"n":203,"o":49.67,"t":"2026-08-24T04:00:00Z","v":13382,"vw":49.786458},{"c":49.8327,"h":49.99,"l":49.75,"n":206,"o":49.99,"t":"2026-08-25T04:00:00Z","v":17379,"vw":49.879437},{"c":49.83,"h":50.03,"l":49.7615,"n":205,"o":50,"t":"2026-08-26T04:00:00Z","v":30021,"vw":49.825659},{"c":49.65,"h":49.91,"l":49.46,"n":163,"o":49.91,"t":"2026-08-27T04:00:00Z","v":10090,"vw":49.558755},{"c":49.7303,"h":50.01,"l":49.7,"n":302,"o":49.8,"t":"2026-08-28T04:00:00Z","v":18905,"vw":49.790589},{"c":49.43,"h":49.85,"l":49.32,"n":473,"o":49.85,"t":"2026-08-31T04:00:00Z","v":40472,"vw":49.473187},{"c":48.92,"h":49.26,"l":48.84,"n":209,"o":49.26,"t":"2026-09-01T04:00:00Z","v":28656,"vw":49.009849},{"c":49.13,"h":49.13,"l":49,"n":224,"o":49.03,"t":"2026-09-02T04:00:00Z","v":12266,"vw":49.035697},{"c":49.21,"h":49.31,"l":49.03,"n":310,"o":49.31,"t":"2026-09-03T04:00:00Z","v":25972,"vw":49.119556},{"c":49.42,"h":49.42,"l":49.22,"n":490,"o":49.22,"t":"2026-09-04T04:00:00Z","v":20985,"vw":49.34797},{"c":49.33,"h":49.54,"l":49.27,"n":258,"o":49.28,"t":"2026-09-08T04:00:00Z","v":18129,"vw":49.435479},{"c":48.67,"h":48.869,"l":48.55,"n":796,"o":48.84,"t":"2026-09-09T04:00:00Z","v":158566,"vw":48.679921},{"c":48.4,"h":48.62,"l":48.36,"n":256,"o":48.49,"t":"2026-09-10T04:00:00Z","v":19714,"vw":48.420149},{"c":48.79,"h":48.94,"l":48.57,"n":1689,"o":48.57,"t":"2026-09-11T04:00:00Z","v":471284,"vw":48.774021},{"c":48.27,"h":48.46,"l":48.11,"n":463,"o":48.36,"t":"2026-09-14T04:00:00Z","v":45963,"vw":48.319848},{"c":48.16,"h":48.265,"l":48.11,"n":440,"o":48.26,"t":"2026-09-15T04:00:00Z","v":87335,"vw":48.169644},{"c":48.48,"h":48.57,"l":48.15,"n":165,"o":48.57,"t":"2026-09-16T04:00:00Z","v":16927,"vw":48.396668},{"c":48.77,"h":48.9243,"l":48.71,"n":112,"o":48.71,"t":"2026-09-17T04:00:00Z","v":9652,"vw":48.817535},{"c":48.36,"h":48.49,"l":48.22,"n":642,"o":48.49,"t":"2026-09-18T04:00:00Z","v":37389,"vw":48.318008},{"c":49.06,"h":49.07,"l":48.69,"n":160,"o":48.72,"t":"2026-09-21T04:00:00Z","v":6128,"vw":48.941557},{"c":49.2156,"h":49.3,"l":48.9617,"n":2759,"o":49.25,"t":"2026-09-22T04:00:00Z","v":321568,"vw":49.178824},{"c":48.67,"h":49.1,"l":48.59,"n":1443,"o":49.1,"t":"2026-09-23T04:00:00Z","v":252302,"vw":48.681265},{"c":48.88,"h":48.95,"l":48.585,"n":535,"o":48.65,"t":"2026-09-24T04:00:00Z","v":62461,"vw":48.752469},{"c":49.0824,"h":49.115,"l":48.8401,"n":738,"o":48.86,"t":"2026-09-25T04:00:00Z","v":80411,"vw":49.037294},{"c":49.15,"h":49.3,"l":48.82,"n":667,"o":48.91,"t":"2026-09-28T04:00:00Z","v":72246,"vw":49.030209},{"c":49.06,"h":49.17,"l":48.8288,"n":2364,"o":49.09,"t":"2026-09-29T04:00:00Z","v":340406,"vw":48.999001},{"c":48.44,"h":48.9,"l":48.421,"n":988,"o":48.9,"t":"2026-09-30T04:00:00Z","v":133498,"vw":48.609913},{"c":47.96,"h":48.31,"l":47.62,"n":426,"o":47.62,"t":"2026-10-01T04:00:00Z","v":43460,"vw":47.871892},{"c":48.53,"h":48.53,"l":48.05,"n":545,"o":48.05,"t":"2026-10-02T04:00:00Z","v":71491,"vw":48.367424},{"c":48.53,"h":48.555,"l":48.24,"n":334,"o":48.45,"t":"2026-10-05T04:00:00Z","v":35541,"vw":48.449093},{"c":48.41,"h":48.71,"l":48.41,"n":477,"o":48.47,"t":"2026-10-06T04:00:00Z","v":44267,"vw":48.502487},{"c":47.78,"h":48.12,"l":47.78,"n":1522,"o":48.12,"t":"2026-10-07T04:00:00Z","v":355705,"vw":47.890977},{"c":47.64,"h":47.78,"l":47.4,"n":548,"o":47.4,"t":"2026-10-08T04:00:00Z","v":50091,"vw":47.553447},{"c":48.05,"h":48.11,"l":47.84,"n":300,"o":48.05,"t":"2026-10-09T04:00:00Z","v":27111,"vw":48.013668},{"c":47.9498,"h":48.075,"l":47.9,"n":124,"o":47.94,"t":"2026-10-12T04:00:00Z","v":2553333,"vw":48.017922},{"c":48.03,"h":48.12,"l":47.8449,"n":266,"o":48.03,"t":"2026-10-13T04:00:00Z","v":32059,"vw":47.969936},{"c":47.76,"h":48.1,"l":47.71,"n":142,"o":48,"t":"2026-10-14T04:00:00Z","v":57544,"vw":47.795959},{"c":48.04,"h":48.05,"l":47.53,"n":186,"o":47.76,"t":"2026-10-15T04:00:00Z","v":21688,"vw":47.945065},{"c":47.75,"h":48.26,"l":47.68,"n":126,"o":48.15,"t":"2026-10-16T04:00:00Z","v":34831,"vw":48.066898},{"c":47.39,"h":47.75,"l":47.39,"n":100,"o":47.75,"t":"2026-10-19T04:00:00Z","v":3951,"vw":47.533284},{"c":47.6115,"h":47.79,"l":47.2,"n":215,"o":47.2,"t":"2026-10-20T04:00:00Z","v":16488,"vw":47.603531},{"c":47.96,"h":48.17,"l":47.85,"n":174,"o":47.85,"t":"2026-10-21T04:00:00Z","v":8118,"vw":47.962991},{"c":47.26,"h":47.7,"l":47.24,"n":195,"o":47.7,"t":"2026-10-22T04:00:00Z","v":23592,"vw":47.32326}],"volatilityBars":[{"c":48.7,"h":49.3,"l":48.7,"n":38,"o":49.12,"t":"2026-09-22T08:30:00Z","v":4019,"vw":49.060272},{"c":48.7,"h":49.5,"l":48.7,"n":42,"o":49.15,"t":"2026-09-22T08:45:00Z","v":8337,"vw":49.122579},{"c":48.65,"h":49.3,"l":48.65,"n":153,"o":49.2,"t":"2026-09-22T09:00:00Z","v":24166,"vw":49.092255},{"c":48.85,"h":49.25,"l":48.85,"n":52,"o":49.15,"t":"2026-09-22T09:15:00Z","v":12577,"vw":49.089605},{"c":49.21,"h":49.35,"l":48.85,"n":155,"o":49.05,"t":"2026-09-22T09:45:00Z","v":25605,"vw":49.073746},{"c":49.01,"h":49.32,"l":49.01,"n":48,"o":49.1,"t":"2026-09-22T10:00:00Z","v":10466,"vw":49.127174},{"c":49.05,"h":49.33,"l":49,"n":172,"o":49.15,"t":"2026-09-22T10:15:00Z","v":24255,"vw":49.152446},{"c":49.22,"h":49.45,"l":49,"n":160,"o":49.12,"t":"2026-09-22T10:30:00Z","v":24880,"vw":49.142659},{"c":49.17,"h":49.35,"l":49.13,"n":151,"o":49.2,"t":"2026-09-22T10:45:00Z","v":24479,"vw":49.222085},{"c":49.2,"h":49.33,"l":49.19,"n":68,"o":49.27,"t":"2026-09-22T11:00:00Z","v":13195,"vw":49.264953},{"c":49.15,"h":49.35,"l":49.15,"n":185,"o":49.2,"t":"2026-09-22T11:15:00Z","v":16308,"vw":49.260853},{"c":49.23,"h":49.3,"l":49.12,"n":198,"o":49.25,"t":"2026-09-22T11:30:00Z","v":25196,"vw":49.241184},{"c":49.25,"h":49.25,"l":49.02,"n":195,"o":49.2,"t":"2026-09-22T11:45:00Z","v":24696,"vw":49.164622},{"c":49.05,"h":49.18,"l":49.05,"n":50,"o":49.15,"t":"2026-09-22T12:00:00Z","v":9208,"vw":49.138021},{"c":49.17,"h":49.2,"l":49,"n":45,"o":49,"t":"2026-09-22T12:15:00Z","v":3120,"vw":49.120189},{"c":49.09,"h":49.25,"l":48.76,"n":153,"o":49.11,"t":"2026-09-22T12:30:00Z","v":13350,"vw":49.122035},{"c":49.1,"h":49.16,"l":48.8,"n":109,"o":49.16,"t":"2026-09-22T12:45:00Z","v":22641,"vw":49.069118},{"c":49.1,"h":49.3,"l":48.95,"n":152,"o":49.14,"t":"2026-09-22T13:00:00Z","v":13225,"vw":49.129729},{"c":49.25,"h":49.25,"l":49.15,"n":30,"o":49.15,"t":"2026-09-22T13:15:00Z","v":2461,"vw":49.157749},{"c":49.19,"h":49.26,"l":49.18,"n":51,"o":49.25,"t":"2026-09-22T13:30:00Z","v":4599,"vw":49.237563},{"c":49.195,"h":49.195,"l":49.195,"n":2,"o":49.195,"t":"2026-09-22T14:00:00Z","v":251,"vw":49.195},{"c":48.9617,"h":48.9617,"l":48.9617,"n":2,"o":48.9617,"t":"2026-09-22T15:30:00Z","v":201,"vw":48.9617},{"c":48.985,"h":48.985,"l":48.985,"n":2,"o":48.985,"t":"2026-09-22T15:45:00Z","v":155,"vw":48.985},{"c":49.005,"h":49.005,"l":49.005,"n":2,"o":49.005,"t":"2026-09-22T16:30:00Z","v":175,"vw":49.005},{"c":49.03,"h":49.03,"l":49.03,"n":13,"o":49.03,"t":"2026-09-22T17:30:00Z","v":2139,"vw":49.03},{"c":49.171,"h":49.2079,"l":49.171,"n":3,"o":49.2079,"t":"2026-09-22T18:30:00Z","v":1128,"vw":49.176658},{"c":49.2,"h":49.2,"l":49.2,"n":2,"o":49.2,"t":"2026-09-22T18:45:00Z","v":332,"vw":49.2},{"c":49.26,"h":49.26,"l":49.191,"n":6,"o":49.191,"t":"2026-09-22T19:15:00Z","v":830,"vw":49.216307},{"c":49.261,"h":49.3,"l":49.2501,"n":9,"o":49.2501,"t":"2026-09-22T19:30:00Z","v":1058,"vw":49.257786},{"c":49.2201,"h":49.24,"l":49.18,"n":22,"o":49.22,"t":"2026-09-22T19:45:00Z","v":4111,"vw":49.204967},{"c":49.3,"h":49.3,"l":49.3,"n":7,"o":49.3,"t":"2026-09-22T22:45:00Z","v":200,"vw":49.3},{"c":49.17,"h":49.73,"l":48.88,"n":51,"o":49,"t":"2026-09-23T09:15:00Z","v":7032,"vw":49.13974},{"c":49.2,"h":49.3,"l":49.15,"n":35,"o":49.15,"t":"2026-09-23T09:30:00Z","v":8008,"vw":49.200044},{"c":49,"h":49.02,"l":49,"n":16,"o":49.02,"t":"2026-09-23T11:00:00Z","v":1113,"vw":49.009091},{"c":49.05,"h":49.2,"l":49.01,"n":89,"o":49.1,"t":"2026-09-23T11:45:00Z","v":5472,"vw":49.121188},{"c":48.9,"h":49.02,"l":48.46,"n":126,"o":49.02,"t":"2026-09-23T12:00:00Z","v":16890,"vw":48.793932},{"c":48.51,"h":48.75,"l":48.51,"n":61,"o":48.75,"t":"2026-09-23T12:15:00Z","v":4812,"vw":48.668406},{"c":48.69,"h":48.69,"l":48.61,"n":42,"o":48.65,"t":"2026-09-23T12:30:00Z","v":7731,"vw":48.653094},{"c":48.7,"h":48.7,"l":48.2,"n":172,"o":48.57,"t":"2026-09-23T12:45:00Z","v":27113,"vw":48.499838},{"c":48.7,"h":49.31,"l":48.3,"n":129,"o":48.54,"t":"2026-09-23T13:00:00Z","v":15360,"vw":48.644209},{"c":49.13,"h":49.2,"l":48.65,"n":101,"o":48.74,"t":"2026-09-23T13:15:00Z","v":17286,"vw":48.831454},{"c":48.89,"h":49.1,"l":48.8,"n":32,"o":49.1,"t":"2026-09-23T13:30:00Z","v":5609,"vw":48.928927},{"c":48.82,"h":48.82,"l":48.82,"n":10,"o":48.82,"t":"2026-09-23T14:00:00Z","v":1099,"vw":48.82},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-09-23T14:15:00Z","v":104,"vw":48.75},{"c":48.825,"h":48.825,"l":48.825,"n":1,"o":48.825,"t":"2026-09-23T14:45:00Z","v":192,"vw":48.825},{"c":48.7801,"h":48.7954,"l":48.78,"n":4,"o":48.791,"t":"2026-09-23T15:00:00Z","v":1496,"vw":48.790071},{"c":48.83,"h":48.8304,"l":48.83,"n":2,"o":48.8304,"t":"2026-09-23T15:15:00Z","v":919,"vw":48.830356},{"c":48.8068,"h":48.8068,"l":48.8068,"n":1,"o":48.8068,"t":"2026-09-23T15:30:00Z","v":245,"vw":48.8068},{"c":48.61,"h":48.61,"l":48.61,"n":3,"o":48.61,"t":"2026-09-23T17:00:00Z","v":500,"vw":48.61},{"c":48.615,"h":48.64,"l":48.59,"n":4,"o":48.59,"t":"2026-09-23T17:15:00Z","v":1345,"vw":48.619517},{"c":48.71,"h":48.71,"l":48.7,"n":12,"o":48.7,"t":"2026-09-23T17:45:00Z","v":4149,"vw":48.70875},{"c":48.77,"h":48.77,"l":48.7288,"n":11,"o":48.7425,"t":"2026-09-23T18:15:00Z","v":1912,"vw":48.748061},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-09-23T18:30:00Z","v":100,"vw":48.72},{"c":48.735,"h":48.735,"l":48.735,"n":1,"o":48.735,"t":"2026-09-23T19:15:00Z","v":165,"vw":48.735},{"c":48.72,"h":48.735,"l":48.71,"n":4,"o":48.735,"t":"2026-09-23T19:30:00Z","v":629,"vw":48.726941},{"c":48.65,"h":48.71,"l":48.59,"n":191,"o":48.71,"t":"2026-09-23T19:45:00Z","v":40573,"vw":48.64233},{"c":48.67,"h":48.67,"l":48.67,"n":3,"o":48.67,"t":"2026-09-23T20:00:00Z","v":40430,"vw":48.67},{"c":48.75,"h":48.9,"l":48.75,"n":48,"o":48.75,"t":"2026-09-23T23:15:00Z","v":10028,"vw":48.774157},{"c":48.84,"h":48.87,"l":48.82,"n":75,"o":48.82,"t":"2026-09-23T23:30:00Z","v":3520,"vw":48.840975},{"c":48.5,"h":48.95,"l":48.5,"n":51,"o":48.54,"t":"2026-09-24T08:30:00Z","v":10673,"vw":48.6487},{"c":48.2,"h":48.85,"l":48.2,"n":57,"o":48.4,"t":"2026-09-24T12:45:00Z","v":6139,"vw":48.427146},{"c":48.75,"h":48.85,"l":48.25,"n":132,"o":48.5,"t":"2026-09-24T13:15:00Z","v":22344,"vw":48.523181},{"c":48.79,"h":48.83,"l":48.65,"n":44,"o":48.65,"t":"2026-09-24T13:30:00Z","v":11113,"vw":48.697633},{"c":48.7001,"h":48.7001,"l":48.7001,"n":4,"o":48.7001,"t":"2026-09-24T13:45:00Z","v":241,"vw":48.7001},{"c":48.73,"h":48.73,"l":48.73,"n":3,"o":48.73,"t":"2026-09-24T14:00:00Z","v":137,"vw":48.73},{"c":48.7101,"h":48.7101,"l":48.7101,"n":1,"o":48.7101,"t":"2026-09-24T14:15:00Z","v":100,"vw":48.7101},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-09-24T14:30:00Z","v":100,"vw":48.69},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-09-24T14:45:00Z","v":100,"vw":48.67},{"c":48.585,"h":48.59,"l":48.585,"n":3,"o":48.59,"t":"2026-09-24T15:15:00Z","v":237,"vw":48.5875},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-09-24T15:45:00Z","v":155,"vw":48.64},{"c":48.655,"h":48.655,"l":48.63,"n":2,"o":48.63,"t":"2026-09-24T16:00:00Z","v":348,"vw":48.637184},{"c":48.88,"h":48.95,"l":48.6,"n":34,"o":48.6,"t":"2026-09-24T16:15:00Z","v":3647,"vw":48.786661},{"c":48.94,"h":48.94,"l":48.86,"n":4,"o":48.86,"t":"2026-09-24T16:30:00Z","v":508,"vw":48.899506},{"c":48.91,"h":48.93,"l":48.9,"n":5,"o":48.9,"t":"2026-09-24T17:00:00Z","v":500,"vw":48.918},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-09-24T17:15:00Z","v":100,"vw":48.87},{"c":48.84,"h":48.89,"l":48.84,"n":11,"o":48.89,"t":"2026-09-24T17:30:00Z","v":2174,"vw":48.886831},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-09-24T18:00:00Z","v":100,"vw":48.85},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-09-24T18:15:00Z","v":100,"vw":48.86},{"c":48.93,"h":48.93,"l":48.93,"n":1,"o":48.93,"t":"2026-09-24T18:30:00Z","v":100,"vw":48.93},{"c":48.8635,"h":48.8635,"l":48.8635,"n":1,"o":48.8635,"t":"2026-09-24T19:00:00Z","v":235,"vw":48.8635},{"c":48.88,"h":48.88,"l":48.86,"n":4,"o":48.86,"t":"2026-09-24T19:15:00Z","v":215,"vw":48.87},{"c":48.875,"h":48.875,"l":48.875,"n":1,"o":48.875,"t":"2026-09-24T19:45:00Z","v":100,"vw":48.875},{"c":48.88,"h":48.88,"l":48.88,"n":3,"o":48.88,"t":"2026-09-24T20:00:00Z","v":151,"vw":48.88},{"c":48.84,"h":48.84,"l":48.84,"n":3,"o":48.84,"t":"2026-09-24T20:45:00Z","v":274,"vw":48.84},{"c":49.05,"h":49.05,"l":48.65,"n":44,"o":49.05,"t":"2026-09-25T08:30:00Z","v":14429,"vw":48.936895},{"c":48.85,"h":49.05,"l":48.85,"n":10,"o":49.05,"t":"2026-09-25T08:45:00Z","v":7179,"vw":49.018581},{"c":48.9,"h":49.05,"l":48.8,"n":50,"o":49.05,"t":"2026-09-25T09:00:00Z","v":6224,"vw":48.973331},{"c":48.82,"h":49.2,"l":48.82,"n":15,"o":49.195,"t":"2026-09-25T09:30:00Z","v":3796,"vw":49.189093},{"c":48.86,"h":49.05,"l":48.86,"n":42,"o":49.05,"t":"2026-09-25T09:45:00Z","v":4137,"vw":49.045362},{"c":49.1,"h":49.1,"l":49.1,"n":6,"o":49.1,"t":"2026-09-25T12:30:00Z","v":5997,"vw":49.1},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-09-25T13:00:00Z","v":5992,"vw":49.1},{"c":48.85,"h":49.01,"l":48.85,"n":136,"o":49.01,"t":"2026-09-25T13:15:00Z","v":8690,"vw":48.892719},{"c":48.92,"h":48.92,"l":48.86,"n":25,"o":48.86,"t":"2026-09-25T13:30:00Z","v":707,"vw":48.872931},{"c":48.8401,"h":48.8401,"l":48.8401,"n":2,"o":48.8401,"t":"2026-09-25T14:00:00Z","v":171,"vw":48.8401},{"c":48.85,"h":48.85,"l":48.85,"n":2,"o":48.85,"t":"2026-09-25T15:30:00Z","v":105,"vw":48.85},{"c":49.11,"h":49.11,"l":49.08,"n":2,"o":49.08,"t":"2026-09-25T16:15:00Z","v":284,"vw":49.099437},{"c":49.11,"h":49.11,"l":49.11,"n":2,"o":49.11,"t":"2026-09-25T17:00:00Z","v":110,"vw":49.11},{"c":49.055,"h":49.08,"l":49.055,"n":13,"o":49.08,"t":"2026-09-25T17:45:00Z","v":2352,"vw":49.0702},{"c":49.115,"h":49.115,"l":49.115,"n":3,"o":49.115,"t":"2026-09-25T18:45:00Z","v":229,"vw":49.115},{"c":49.07,"h":49.07,"l":49.07,"n":1,"o":49.07,"t":"2026-09-25T19:15:00Z","v":274,"vw":49.07},{"c":49.0824,"h":49.0824,"l":49.0824,"n":2,"o":49.0824,"t":"2026-09-25T19:45:00Z","v":227,"vw":49.0824},{"c":49.3,"h":49.8,"l":49.15,"n":46,"o":49.15,"t":"2026-09-25T22:00:00Z","v":12153,"vw":49.381595},{"c":49.25,"h":49.6,"l":49.25,"n":23,"o":49.6,"t":"2026-09-25T23:45:00Z","v":5061,"vw":49.298176},{"c":48.8,"h":48.98,"l":48.8,"n":73,"o":48.8,"t":"2026-09-28T08:00:00Z","v":9151,"vw":48.818221},{"c":48.95,"h":49.25,"l":48.26,"n":79,"o":48.6,"t":"2026-09-28T08:15:00Z","v":6442,"vw":48.885598},{"c":48.9,"h":48.9,"l":48.8,"n":18,"o":48.8,"t":"2026-09-28T11:00:00Z","v":5324,"vw":48.824713},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-09-28T11:30:00Z","v":3998,"vw":48.8},{"c":49,"h":49,"l":48.9,"n":9,"o":48.9,"t":"2026-09-28T12:45:00Z","v":331,"vw":48.95},{"c":49.04,"h":49.04,"l":49.04,"n":1,"o":49.04,"t":"2026-09-28T13:00:00Z","v":100,"vw":49.04},{"c":49.4,"h":49.4,"l":49.4,"n":32,"o":49.4,"t":"2026-09-28T13:15:00Z","v":2031,"vw":49.4},{"c":49.04,"h":49.04,"l":48.91,"n":23,"o":48.91,"t":"2026-09-28T13:30:00Z","v":2674,"vw":48.915213},{"c":49.12,"h":49.12,"l":49.03,"n":15,"o":49.07,"t":"2026-09-28T13:45:00Z","v":5015,"vw":49.062701},{"c":49.13,"h":49.13,"l":49.1,"n":40,"o":49.11,"t":"2026-09-28T14:00:00Z","v":9305,"vw":49.109655},{"c":49.09,"h":49.09,"l":49.09,"n":1,"o":49.09,"t":"2026-09-28T14:15:00Z","v":300,"vw":49.09},{"c":49.095,"h":49.095,"l":49.095,"n":1,"o":49.095,"t":"2026-09-28T14:30:00Z","v":208,"vw":49.095},{"c":48.84,"h":48.87,"l":48.82,"n":5,"o":48.87,"t":"2026-09-28T15:15:00Z","v":1088,"vw":48.8291},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-09-28T15:45:00Z","v":11200,"vw":48.85},{"c":49.215,"h":49.26,"l":49.215,"n":3,"o":49.26,"t":"2026-09-28T16:15:00Z","v":700,"vw":49.227857},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-09-28T16:30:00Z","v":100,"vw":49.11},{"c":49.3,"h":49.3,"l":49.12,"n":9,"o":49.12,"t":"2026-09-28T17:00:00Z","v":501,"vw":49.183158},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-09-28T17:15:00Z","v":100,"vw":49.24},{"c":49.2,"h":49.22,"l":49.2,"n":9,"o":49.22,"t":"2026-09-28T17:30:00Z","v":2301,"vw":49.217183},{"c":49.195,"h":49.195,"l":49.195,"n":1,"o":49.195,"t":"2026-09-28T17:45:00Z","v":105,"vw":49.195},{"c":49.195,"h":49.21,"l":49.195,"n":2,"o":49.21,"t":"2026-09-28T18:00:00Z","v":3165,"vw":49.195573},{"c":49.17,"h":49.17,"l":49.17,"n":2,"o":49.17,"t":"2026-09-28T18:15:00Z","v":200,"vw":49.17},{"c":49.17,"h":49.17,"l":49.17,"n":2,"o":49.17,"t":"2026-09-28T18:45:00Z","v":105,"vw":49.17},{"c":49.16,"h":49.21,"l":49.16,"n":6,"o":49.17,"t":"2026-09-28T19:00:00Z","v":1021,"vw":49.175928},{"c":49.18,"h":49.185,"l":49.14,"n":13,"o":49.14,"t":"2026-09-28T19:15:00Z","v":1556,"vw":49.172118},{"c":49.14,"h":49.16,"l":49.14,"n":2,"o":49.16,"t":"2026-09-28T19:30:00Z","v":200,"vw":49.15},{"c":49.13,"h":49.13,"l":49.12,"n":5,"o":49.12,"t":"2026-09-28T19:45:00Z","v":532,"vw":49.127361},{"c":49.12,"h":49.15,"l":49.12,"n":4,"o":49.15,"t":"2026-09-28T20:00:00Z","v":313,"vw":49.140354},{"c":49,"h":49.2,"l":49,"n":99,"o":49.2,"t":"2026-09-29T08:00:00Z","v":13385,"vw":49.146953},{"c":49.3,"h":49.35,"l":49.05,"n":261,"o":49.2,"t":"2026-09-29T08:15:00Z","v":27296,"vw":49.217863},{"c":49.3,"h":49.3,"l":49.18,"n":76,"o":49.2,"t":"2026-09-29T08:30:00Z","v":11549,"vw":49.221624},{"c":49.15,"h":49.26,"l":49.06,"n":111,"o":49.2,"t":"2026-09-29T08:45:00Z","v":13952,"vw":49.210405},{"c":49,"h":49.29,"l":49,"n":86,"o":49.15,"t":"2026-09-29T09:15:00Z","v":28564,"vw":49.128087},{"c":49.2,"h":49.2,"l":49,"n":94,"o":49.15,"t":"2026-09-29T09:30:00Z","v":10325,"vw":49.13619},{"c":49,"h":49.2,"l":48.9,"n":112,"o":49.1,"t":"2026-09-29T09:45:00Z","v":30542,"vw":49.070602},{"c":49.15,"h":49.24,"l":49.05,"n":60,"o":49.05,"t":"2026-09-29T10:00:00Z","v":7587,"vw":49.066098},{"c":49.12,"h":49.4,"l":49.04,"n":122,"o":49.17,"t":"2026-09-29T10:15:00Z","v":21459,"vw":49.212646},{"c":49.08,"h":49.085,"l":49.08,"n":11,"o":49.085,"t":"2026-09-29T10:45:00Z","v":5750,"vw":49.081045},{"c":49.15,"h":49.5,"l":49.15,"n":71,"o":49.15,"t":"2026-09-29T11:30:00Z","v":11417,"vw":49.220263},{"c":49.2,"h":49.4,"l":49.2,"n":111,"o":49.2,"t":"2026-09-29T11:45:00Z","v":13591,"vw":49.244457},{"c":49.19,"h":49.37,"l":49.13,"n":46,"o":49.2,"t":"2026-09-29T12:00:00Z","v":14502,"vw":49.225114},{"c":49.1,"h":49.12,"l":49.1,"n":3,"o":49.12,"t":"2026-09-29T13:15:00Z","v":500,"vw":49.10836},{"c":49.03,"h":49.11,"l":48.95,"n":48,"o":49.09,"t":"2026-09-29T13:30:00Z","v":6695,"vw":49.077948},{"c":49.12,"h":49.12,"l":49.08,"n":2,"o":49.08,"t":"2026-09-29T13:45:00Z","v":200,"vw":49.1},{"c":49.1,"h":49.12,"l":49.1,"n":2,"o":49.12,"t":"2026-09-29T14:00:00Z","v":200,"vw":49.11},{"c":49.165,"h":49.17,"l":49.1,"n":10,"o":49.1,"t":"2026-09-29T14:15:00Z","v":1116,"vw":49.13319},{"c":49.16,"h":49.16,"l":49.16,"n":2,"o":49.16,"t":"2026-09-29T14:30:00Z","v":200,"vw":49.16},{"c":49.11,"h":49.13,"l":49.1,"n":12,"o":49.13,"t":"2026-09-29T14:45:00Z","v":1190,"vw":49.112321},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-09-29T15:00:00Z","v":100,"vw":49.03},{"c":48.9,"h":48.99,"l":48.9,"n":12,"o":48.975,"t":"2026-09-29T15:15:00Z","v":983,"vw":48.941176},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-09-29T15:30:00Z","v":100,"vw":48.91},{"c":48.83,"h":48.9001,"l":48.83,"n":8,"o":48.895,"t":"2026-09-29T15:45:00Z","v":1386,"vw":48.889605},{"c":48.885,"h":48.89,"l":48.885,"n":2,"o":48.89,"t":"2026-09-29T16:00:00Z","v":275,"vw":48.886818},{"c":48.92,"h":48.92,"l":48.91,"n":2,"o":48.91,"t":"2026-09-29T16:15:00Z","v":200,"vw":48.915},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-09-29T16:30:00Z","v":100,"vw":48.91},{"c":48.88,"h":48.88,"l":48.85,"n":4,"o":48.85,"t":"2026-09-29T16:45:00Z","v":300,"vw":48.865},{"c":48.86,"h":48.86,"l":48.8288,"n":3,"o":48.85,"t":"2026-09-29T17:00:00Z","v":338,"vw":48.844303},{"c":48.89,"h":48.89,"l":48.83,"n":3,"o":48.87,"t":"2026-09-29T17:15:00Z","v":300,"vw":48.863333},{"c":48.9,"h":48.9,"l":48.875,"n":13,"o":48.89,"t":"2026-09-29T17:30:00Z","v":3386,"vw":48.878177},{"c":48.88,"h":48.93,"l":48.85,"n":18,"o":48.92,"t":"2026-09-29T17:45:00Z","v":1147,"vw":48.884688},{"c":48.96,"h":48.96,"l":48.88,"n":7,"o":48.88,"t":"2026-09-29T18:00:00Z","v":455,"vw":48.9225},{"c":49.01,"h":49.01,"l":48.96,"n":4,"o":48.96,"t":"2026-09-29T18:30:00Z","v":301,"vw":48.985},{"c":48.99,"h":48.99,"l":48.96,"n":2,"o":48.96,"t":"2026-09-29T18:45:00Z","v":200,"vw":48.975},{"c":49.02,"h":49.03,"l":49.02,"n":2,"o":49.03,"t":"2026-09-29T19:00:00Z","v":200,"vw":49.025},{"c":49.03,"h":49.03,"l":48.97,"n":3,"o":48.97,"t":"2026-09-29T19:15:00Z","v":352,"vw":48.991364},{"c":49.01,"h":49.03,"l":49.01,"n":4,"o":49.01,"t":"2026-09-29T19:30:00Z","v":533,"vw":49.014175},{"c":49.04,"h":49.06,"l":49.01,"n":12,"o":49.03,"t":"2026-09-29T19:45:00Z","v":919,"vw":49.03194},{"c":49.06,"h":49.06,"l":49.06,"n":3,"o":49.06,"t":"2026-09-29T20:00:00Z","v":683,"vw":49.06},{"c":49.33,"h":49.45,"l":49.1,"n":60,"o":49.1,"t":"2026-09-29T21:00:00Z","v":9285,"vw":49.194604},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-09-29T21:15:00Z","v":5989,"vw":49.05},{"c":49.12,"h":49.33,"l":49.12,"n":20,"o":49.32,"t":"2026-09-29T21:45:00Z","v":3075,"vw":49.219745},{"c":49.19,"h":49.34,"l":49.16,"n":101,"o":49.2,"t":"2026-09-29T22:00:00Z","v":25594,"vw":49.213232},{"c":49.21,"h":49.29,"l":49.21,"n":35,"o":49.27,"t":"2026-09-29T22:15:00Z","v":10246,"vw":49.241331},{"c":49.15,"h":49.33,"l":48.73,"n":115,"o":49.17,"t":"2026-09-29T23:15:00Z","v":19666,"vw":49.122101},{"c":48.93,"h":49.14,"l":48.82,"n":122,"o":49.14,"t":"2026-09-29T23:30:00Z","v":28506,"vw":48.977537},{"c":48.97,"h":48.97,"l":48.93,"n":12,"o":48.93,"t":"2026-09-29T23:45:00Z","v":706,"vw":48.941379},{"c":49.09,"h":49.15,"l":49.06,"n":51,"o":49.06,"t":"2026-09-30T08:00:00Z","v":7773,"vw":49.078182},{"c":49.1,"h":49.11,"l":49.1,"n":3,"o":49.11,"t":"2026-09-30T08:15:00Z","v":1101,"vw":49.109091},{"c":48.95,"h":49.2,"l":48.85,"n":71,"o":49.02,"t":"2026-09-30T10:00:00Z","v":13094,"vw":49.044382},{"c":49.12,"h":49.15,"l":49.05,"n":70,"o":49.06,"t":"2026-09-30T10:45:00Z","v":19095,"vw":49.076471},{"c":48.9,"h":48.91,"l":48.9,"n":13,"o":48.91,"t":"2026-09-30T11:00:00Z","v":8856,"vw":48.900568},{"c":48.92,"h":48.97,"l":48.92,"n":12,"o":48.97,"t":"2026-09-30T11:15:00Z","v":6910,"vw":48.962754},{"c":48.62,"h":48.9,"l":48.62,"n":75,"o":48.9,"t":"2026-09-30T13:30:00Z","v":13094,"vw":48.78105},{"c":48.69,"h":48.72,"l":48.62,"n":19,"o":48.62,"t":"2026-09-30T13:45:00Z","v":1989,"vw":48.641132},{"c":48.67,"h":48.67,"l":48.67,"n":4,"o":48.67,"t":"2026-09-30T14:45:00Z","v":257,"vw":48.67},{"c":48.64,"h":48.645,"l":48.64,"n":2,"o":48.645,"t":"2026-09-30T15:15:00Z","v":395,"vw":48.643734},{"c":48.675,"h":48.675,"l":48.675,"n":1,"o":48.675,"t":"2026-09-30T16:00:00Z","v":113,"vw":48.675},{"c":48.5901,"h":48.6357,"l":48.5901,"n":5,"o":48.6357,"t":"2026-09-30T16:30:00Z","v":907,"vw":48.626306},{"c":48.5822,"h":48.65,"l":48.5822,"n":4,"o":48.65,"t":"2026-09-30T17:00:00Z","v":302,"vw":48.604876},{"c":48.48,"h":48.52,"l":48.48,"n":6,"o":48.52,"t":"2026-09-30T17:15:00Z","v":452,"vw":48.503333},{"c":48.61,"h":48.61,"l":48.5532,"n":9,"o":48.5532,"t":"2026-09-30T17:30:00Z","v":3905,"vw":48.575544},{"c":48.54,"h":48.6,"l":48.54,"n":2,"o":48.6,"t":"2026-09-30T17:45:00Z","v":300,"vw":48.56},{"c":48.57,"h":48.57,"l":48.55,"n":4,"o":48.55,"t":"2026-09-30T18:15:00Z","v":400,"vw":48.555},{"c":48.511,"h":48.53,"l":48.511,"n":4,"o":48.53,"t":"2026-09-30T18:30:00Z","v":308,"vw":48.523667},{"c":48.54,"h":48.54,"l":48.5,"n":8,"o":48.52,"t":"2026-09-30T18:45:00Z","v":511,"vw":48.528},{"c":48.54,"h":48.56,"l":48.501,"n":15,"o":48.511,"t":"2026-09-30T19:00:00Z","v":5126,"vw":48.547609},{"c":48.5169,"h":48.5385,"l":48.4549,"n":51,"o":48.501,"t":"2026-09-30T19:15:00Z","v":9498,"vw":48.507732},{"c":48.5,"h":48.55,"l":48.485,"n":23,"o":48.485,"t":"2026-09-30T19:30:00Z","v":2234,"vw":48.501226},{"c":48.47,"h":48.495,"l":48.421,"n":59,"o":48.48,"t":"2026-09-30T19:45:00Z","v":3983,"vw":48.463899},{"c":48.44,"h":48.44,"l":48.44,"n":5,"o":48.44,"t":"2026-09-30T20:00:00Z","v":145,"vw":48.44},{"c":48.2,"h":48.26,"l":46.5,"n":39,"o":48.25,"t":"2026-09-30T23:00:00Z","v":9493,"vw":47.887652},{"c":48.35,"h":48.35,"l":48.35,"n":2,"o":48.35,"t":"2026-09-30T23:15:00Z","v":5990,"vw":48.35},{"c":48.4,"h":48.7,"l":48.4,"n":32,"o":48.7,"t":"2026-09-30T23:45:00Z","v":14786,"vw":48.456392},{"c":48.43,"h":48.43,"l":48.4,"n":48,"o":48.4,"t":"2026-10-01T08:00:00Z","v":12030,"vw":48.414999},{"c":48.14,"h":48.31,"l":47.62,"n":28,"o":47.62,"t":"2026-10-01T13:30:00Z","v":8626,"vw":47.728109},{"c":47.98,"h":48.02,"l":47.96,"n":9,"o":48.02,"t":"2026-10-01T14:00:00Z","v":472,"vw":47.9875},{"c":47.94,"h":47.99,"l":47.93,"n":13,"o":47.99,"t":"2026-10-01T14:15:00Z","v":1167,"vw":47.947163},{"c":47.9801,"h":47.9801,"l":47.98,"n":5,"o":47.98,"t":"2026-10-01T14:30:00Z","v":626,"vw":47.98005},{"c":47.935,"h":47.935,"l":47.935,"n":1,"o":47.935,"t":"2026-10-01T14:45:00Z","v":144,"vw":47.935},{"c":47.91,"h":47.93,"l":47.9,"n":6,"o":47.93,"t":"2026-10-01T15:00:00Z","v":413,"vw":47.915},{"c":47.9099,"h":47.9099,"l":47.875,"n":6,"o":47.875,"t":"2026-10-01T15:30:00Z","v":5210,"vw":47.909116},{"c":47.92,"h":47.92,"l":47.86,"n":7,"o":47.86,"t":"2026-10-01T15:45:00Z","v":341,"vw":47.884167},{"c":47.895,"h":47.895,"l":47.895,"n":1,"o":47.895,"t":"2026-10-01T16:00:00Z","v":100,"vw":47.895},{"c":47.88,"h":47.88,"l":47.88,"n":5,"o":47.88,"t":"2026-10-01T16:15:00Z","v":210,"vw":47.88},{"c":47.92,"h":47.92,"l":47.905,"n":15,"o":47.91,"t":"2026-10-01T17:00:00Z","v":3930,"vw":47.918519},{"c":48.03,"h":48.03,"l":47.91,"n":3,"o":47.91,"t":"2026-10-01T17:15:00Z","v":313,"vw":47.987746},{"c":48.04,"h":48.04,"l":48.01,"n":28,"o":48.01,"t":"2026-10-01T17:30:00Z","v":2987,"vw":48.027269},{"c":47.95,"h":48,"l":47.95,"n":13,"o":48,"t":"2026-10-01T17:45:00Z","v":853,"vw":47.977834},{"c":47.87,"h":47.87,"l":47.87,"n":5,"o":47.87,"t":"2026-10-01T18:00:00Z","v":311,"vw":47.87},{"c":47.91,"h":47.95,"l":47.91,"n":3,"o":47.95,"t":"2026-10-01T18:15:00Z","v":553,"vw":47.940862},{"c":47.93,"h":47.94,"l":47.91,"n":4,"o":47.91,"t":"2026-10-01T18:30:00Z","v":657,"vw":47.928466},{"c":47.89,"h":47.89,"l":47.89,"n":1,"o":47.89,"t":"2026-10-01T19:15:00Z","v":181,"vw":47.89},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-01T19:30:00Z","v":110,"vw":47.9},{"c":47.94,"h":47.96,"l":47.91,"n":20,"o":47.96,"t":"2026-10-01T19:45:00Z","v":983,"vw":47.93389},{"c":47.96,"h":47.96,"l":47.96,"n":4,"o":47.96,"t":"2026-10-01T20:00:00Z","v":322,"vw":47.96},{"c":47.8,"h":48.15,"l":47.6,"n":44,"o":48.05,"t":"2026-10-02T09:00:00Z","v":24002,"vw":47.985493},{"c":47.95,"h":48.14,"l":47.95,"n":17,"o":48.14,"t":"2026-10-02T09:15:00Z","v":8006,"vw":48.094745},{"c":48.4,"h":48.5,"l":48.4,"n":28,"o":48.5,"t":"2026-10-02T13:15:00Z","v":14015,"vw":48.457157},{"c":48.35,"h":48.35,"l":48.05,"n":30,"o":48.05,"t":"2026-10-02T13:30:00Z","v":9038,"vw":48.258927},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-02T13:45:00Z","v":100,"vw":48.44},{"c":48.4,"h":48.4,"l":48.39,"n":4,"o":48.39,"t":"2026-10-02T14:15:00Z","v":375,"vw":48.396528},{"c":48.435,"h":48.435,"l":48.435,"n":1,"o":48.435,"t":"2026-10-02T14:30:00Z","v":163,"vw":48.435},{"c":48.3468,"h":48.3468,"l":48.3468,"n":2,"o":48.3468,"t":"2026-10-02T15:30:00Z","v":181,"vw":48.3468},{"c":48.44,"h":48.44,"l":48.44,"n":2,"o":48.44,"t":"2026-10-02T16:00:00Z","v":176,"vw":48.44},{"c":48.45,"h":48.5,"l":48.45,"n":7,"o":48.5,"t":"2026-10-02T16:15:00Z","v":1100,"vw":48.493773},{"c":48.385,"h":48.385,"l":48.385,"n":1,"o":48.385,"t":"2026-10-02T16:30:00Z","v":100,"vw":48.385},{"c":48.4725,"h":48.4725,"l":48.4725,"n":3,"o":48.4725,"t":"2026-10-02T17:00:00Z","v":212,"vw":48.4725},{"c":48.395,"h":48.4,"l":48.39,"n":13,"o":48.39,"t":"2026-10-02T17:30:00Z","v":2856,"vw":48.397253},{"c":48.43,"h":48.43,"l":48.43,"n":15,"o":48.43,"t":"2026-10-02T18:15:00Z","v":1224,"vw":48.43},{"c":48.44,"h":48.44,"l":48.425,"n":7,"o":48.425,"t":"2026-10-02T18:30:00Z","v":1051,"vw":48.438545},{"c":48.425,"h":48.425,"l":48.425,"n":1,"o":48.425,"t":"2026-10-02T18:45:00Z","v":100,"vw":48.425},{"c":48.44,"h":48.44,"l":48.43,"n":14,"o":48.44,"t":"2026-10-02T19:00:00Z","v":1620,"vw":48.43851},{"c":48.47,"h":48.47,"l":48.44,"n":9,"o":48.44,"t":"2026-10-02T19:15:00Z","v":3091,"vw":48.442015},{"c":48.47,"h":48.52,"l":48.47,"n":8,"o":48.4801,"t":"2026-10-02T19:30:00Z","v":839,"vw":48.496957},{"c":48.513,"h":48.526,"l":48.46,"n":12,"o":48.526,"t":"2026-10-02T19:45:00Z","v":775,"vw":48.495101},{"c":48.53,"h":48.53,"l":48.53,"n":6,"o":48.53,"t":"2026-10-02T20:00:00Z","v":319,"vw":48.53},{"c":48.53,"h":48.53,"l":48.53,"n":1,"o":48.53,"t":"2026-10-05T11:15:00Z","v":100,"vw":48.53},{"c":48.35,"h":48.4,"l":48.35,"n":28,"o":48.4,"t":"2026-10-05T13:15:00Z","v":12010,"vw":48.375},{"c":48.45,"h":48.45,"l":48.45,"n":10,"o":48.45,"t":"2026-10-05T13:30:00Z","v":1223,"vw":48.45},{"c":48.26,"h":48.27,"l":48.24,"n":8,"o":48.24,"t":"2026-10-05T13:45:00Z","v":408,"vw":48.256026},{"c":48.29,"h":48.31,"l":48.2709,"n":5,"o":48.2709,"t":"2026-10-05T14:00:00Z","v":315,"vw":48.290172},{"c":48.39,"h":48.39,"l":48.38,"n":3,"o":48.38,"t":"2026-10-05T15:30:00Z","v":201,"vw":48.385},{"c":48.44,"h":48.44,"l":48.44,"n":7,"o":48.44,"t":"2026-10-05T16:15:00Z","v":1400,"vw":48.44},{"c":48.4272,"h":48.4272,"l":48.4272,"n":3,"o":48.4272,"t":"2026-10-05T17:15:00Z","v":414,"vw":48.4272},{"c":48.47,"h":48.47,"l":48.445,"n":3,"o":48.445,"t":"2026-10-05T17:30:00Z","v":4799,"vw":48.464706},{"c":48.5,"h":48.52,"l":48.5,"n":6,"o":48.52,"t":"2026-10-05T18:00:00Z","v":332,"vw":48.51},{"c":48.45,"h":48.45,"l":48.45,"n":5,"o":48.45,"t":"2026-10-05T18:15:00Z","v":210,"vw":48.45},{"c":48.555,"h":48.555,"l":48.555,"n":2,"o":48.555,"t":"2026-10-05T19:15:00Z","v":233,"vw":48.555},{"c":48.46,"h":48.46,"l":48.46,"n":4,"o":48.46,"t":"2026-10-05T19:45:00Z","v":183,"vw":48.46},{"c":48.53,"h":48.53,"l":48.53,"n":6,"o":48.53,"t":"2026-10-05T20:00:00Z","v":392,"vw":48.53},{"c":48.58,"h":48.9,"l":48.58,"n":25,"o":48.6,"t":"2026-10-05T20:30:00Z","v":12087,"vw":48.592568},{"c":48.7,"h":48.9,"l":48.35,"n":87,"o":48.6,"t":"2026-10-06T09:45:00Z","v":12252,"vw":48.649577},{"c":48.9,"h":48.9,"l":48.9,"n":28,"o":48.9,"t":"2026-10-06T11:00:00Z","v":127,"vw":48.9},{"c":48.96,"h":48.96,"l":48.96,"n":13,"o":48.96,"t":"2026-10-06T13:00:00Z","v":112,"vw":48.96},{"c":48.63,"h":48.64,"l":48.47,"n":19,"o":48.47,"t":"2026-10-06T13:30:00Z","v":2128,"vw":48.516955},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-06T14:00:00Z","v":100,"vw":48.66},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-06T14:45:00Z","v":265,"vw":48.62},{"c":48.6999,"h":48.6999,"l":48.6999,"n":4,"o":48.6999,"t":"2026-10-06T15:30:00Z","v":142,"vw":48.6999},{"c":48.66,"h":48.71,"l":48.66,"n":8,"o":48.69,"t":"2026-10-06T16:00:00Z","v":2451,"vw":48.670794},{"c":48.6143,"h":48.62,"l":48.6143,"n":3,"o":48.62,"t":"2026-10-06T16:30:00Z","v":252,"vw":48.617525},{"c":48.595,"h":48.595,"l":48.595,"n":1,"o":48.595,"t":"2026-10-06T16:45:00Z","v":115,"vw":48.595},{"c":48.5707,"h":48.5707,"l":48.5707,"n":2,"o":48.5707,"t":"2026-10-06T17:00:00Z","v":542,"vw":48.5707},{"c":48.61,"h":48.615,"l":48.61,"n":4,"o":48.615,"t":"2026-10-06T17:30:00Z","v":1716,"vw":48.613147},{"c":48.6099,"h":48.6099,"l":48.59,"n":10,"o":48.59,"t":"2026-10-06T18:00:00Z","v":1419,"vw":48.60339},{"c":48.57,"h":48.57,"l":48.57,"n":4,"o":48.57,"t":"2026-10-06T18:15:00Z","v":265,"vw":48.57},{"c":48.51,"h":48.51,"l":48.51,"n":2,"o":48.51,"t":"2026-10-06T18:45:00Z","v":551,"vw":48.51},{"c":48.5,"h":48.515,"l":48.5,"n":2,"o":48.515,"t":"2026-10-06T19:15:00Z","v":291,"vw":48.509691},{"c":48.4812,"h":48.51,"l":48.46,"n":17,"o":48.51,"t":"2026-10-06T19:30:00Z","v":2911,"vw":48.495452},{"c":48.47,"h":48.52,"l":48.42,"n":65,"o":48.4969,"t":"2026-10-06T19:45:00Z","v":5998,"vw":48.461472},{"c":48.41,"h":48.41,"l":48.41,"n":3,"o":48.41,"t":"2026-10-06T20:00:00Z","v":7300,"vw":48.41},{"c":48.5,"h":48.55,"l":48.5,"n":5,"o":48.55,"t":"2026-10-06T23:15:00Z","v":3993,"vw":48.525},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-07T13:15:00Z","v":100,"vw":47.99},{"c":47.85,"h":48.12,"l":47.85,"n":91,"o":48.12,"t":"2026-10-07T13:30:00Z","v":14773,"vw":47.972321},{"c":47.9,"h":47.9,"l":47.87,"n":15,"o":47.87,"t":"2026-10-07T13:45:00Z","v":3791,"vw":47.888857},{"c":47.9,"h":47.93,"l":47.89,"n":7,"o":47.89,"t":"2026-10-07T14:00:00Z","v":7200,"vw":47.911667},{"c":47.95,"h":47.95,"l":47.93,"n":10,"o":47.93,"t":"2026-10-07T14:30:00Z","v":2512,"vw":47.932463},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-07T15:00:00Z","v":135,"vw":48},{"c":47.9911,"h":47.9911,"l":47.9911,"n":1,"o":47.9911,"t":"2026-10-07T15:30:00Z","v":165,"vw":47.9911},{"c":47.9905,"h":47.9905,"l":47.9905,"n":1,"o":47.9905,"t":"2026-10-07T15:45:00Z","v":104,"vw":47.9905},{"c":47.99,"h":47.99,"l":47.99,"n":5,"o":47.99,"t":"2026-10-07T16:00:00Z","v":300,"vw":47.99},{"c":48,"h":48,"l":47.99,"n":11,"o":47.9902,"t":"2026-10-07T16:15:00Z","v":9725,"vw":47.994196},{"c":47.94,"h":47.99,"l":47.931,"n":23,"o":47.99,"t":"2026-10-07T16:30:00Z","v":3217,"vw":47.93899},{"c":47.96,"h":47.98,"l":47.96,"n":2,"o":47.98,"t":"2026-10-07T16:45:00Z","v":3265,"vw":47.978977},{"c":48.04,"h":48.04,"l":47.99,"n":10,"o":47.99,"t":"2026-10-07T17:00:00Z","v":11114,"vw":47.991435},{"c":48.04,"h":48.04,"l":48.04,"n":6,"o":48.04,"t":"2026-10-07T17:45:00Z","v":2795,"vw":48.04},{"c":48.0015,"h":48.0106,"l":48.0015,"n":2,"o":48.0106,"t":"2026-10-07T18:00:00Z","v":1125,"vw":48.005544},{"c":48.08,"h":48.08,"l":48.08,"n":1,"o":48.08,"t":"2026-10-07T18:15:00Z","v":100,"vw":48.08},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-07T18:45:00Z","v":200,"vw":48},{"c":47.93,"h":47.98,"l":47.93,"n":32,"o":47.98,"t":"2026-10-07T19:00:00Z","v":4588,"vw":47.949272},{"c":47.94,"h":47.95,"l":47.915,"n":37,"o":47.94,"t":"2026-10-07T19:15:00Z","v":4712,"vw":47.938805},{"c":47.93,"h":47.95,"l":47.9,"n":205,"o":47.93,"t":"2026-10-07T19:30:00Z","v":24487,"vw":47.924098},{"c":47.82,"h":47.94,"l":47.82,"n":974,"o":47.91,"t":"2026-10-07T19:45:00Z","v":188496,"vw":47.902738},{"c":47.61,"h":47.78,"l":47.61,"n":7,"o":47.78,"t":"2026-10-07T20:00:00Z","v":70975,"vw":47.778351},{"c":47.45,"h":47.45,"l":47.4,"n":40,"o":47.4,"t":"2026-10-08T10:30:00Z","v":4028,"vw":47.425},{"c":47.48,"h":47.58,"l":47.48,"n":5,"o":47.58,"t":"2026-10-08T13:15:00Z","v":600,"vw":47.526667},{"c":47.72,"h":47.77,"l":47.4,"n":53,"o":47.69,"t":"2026-10-08T13:30:00Z","v":18247,"vw":47.505692},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-08T13:45:00Z","v":145,"vw":47.75},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-08T14:00:00Z","v":200,"vw":47.77},{"c":47.77,"h":47.78,"l":47.77,"n":2,"o":47.78,"t":"2026-10-08T14:15:00Z","v":200,"vw":47.775},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-08T14:30:00Z","v":100,"vw":47.76},{"c":47.63,"h":47.72,"l":47.63,"n":5,"o":47.72,"t":"2026-10-08T14:45:00Z","v":352,"vw":47.66},{"c":47.58,"h":47.58,"l":47.568,"n":6,"o":47.57,"t":"2026-10-08T15:00:00Z","v":404,"vw":47.572763},{"c":47.53,"h":47.54,"l":47.53,"n":4,"o":47.54,"t":"2026-10-08T15:15:00Z","v":340,"vw":47.536667},{"c":47.511,"h":47.53,"l":47.511,"n":3,"o":47.53,"t":"2026-10-08T15:30:00Z","v":215,"vw":47.5205},{"c":47.51,"h":47.53,"l":47.51,"n":6,"o":47.53,"t":"2026-10-08T15:45:00Z","v":613,"vw":47.519126},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-08T16:00:00Z","v":100,"vw":47.51},{"c":47.64,"h":47.64,"l":47.525,"n":7,"o":47.525,"t":"2026-10-08T16:15:00Z","v":446,"vw":47.571667},{"c":47.635,"h":47.635,"l":47.63,"n":4,"o":47.63,"t":"2026-10-08T16:30:00Z","v":301,"vw":47.631667},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-08T16:45:00Z","v":100,"vw":47.58},{"c":47.53,"h":47.5474,"l":47.49,"n":8,"o":47.5474,"t":"2026-10-08T17:00:00Z","v":955,"vw":47.531528},{"c":47.55,"h":47.55,"l":47.525,"n":5,"o":47.54,"t":"2026-10-08T17:15:00Z","v":600,"vw":47.544167},{"c":47.57,"h":47.6,"l":47.57,"n":7,"o":47.57,"t":"2026-10-08T17:30:00Z","v":7793,"vw":47.586648},{"c":47.59,"h":47.595,"l":47.59,"n":11,"o":47.595,"t":"2026-10-08T17:45:00Z","v":5611,"vw":47.590179},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-08T18:00:00Z","v":100,"vw":47.59},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-08T18:15:00Z","v":100,"vw":47.62},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-08T18:30:00Z","v":100,"vw":47.62},{"c":47.6,"h":47.6,"l":47.6,"n":3,"o":47.6,"t":"2026-10-08T18:45:00Z","v":201,"vw":47.6},{"c":47.62,"h":47.645,"l":47.62,"n":4,"o":47.64,"t":"2026-10-08T19:00:00Z","v":532,"vw":47.637481},{"c":47.64,"h":47.65,"l":47.64,"n":6,"o":47.645,"t":"2026-10-08T19:15:00Z","v":339,"vw":47.645},{"c":47.62,"h":47.62,"l":47.61,"n":5,"o":47.62,"t":"2026-10-08T19:30:00Z","v":569,"vw":47.617914},{"c":47.64,"h":47.6457,"l":47.5801,"n":32,"o":47.5801,"t":"2026-10-08T19:45:00Z","v":3073,"vw":47.630153},{"c":47.64,"h":47.64,"l":47.64,"n":5,"o":47.64,"t":"2026-10-08T20:00:00Z","v":320,"vw":47.64},{"c":47.332,"h":47.64,"l":47.3302,"n":24,"o":47.64,"t":"2026-10-08T22:15:00Z","v":1420,"vw":47.48555},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-10-09T13:15:00Z","v":100,"vw":48.05},{"c":48.08,"h":48.11,"l":48.05,"n":111,"o":48.05,"t":"2026-10-09T13:30:00Z","v":11154,"vw":48.090653},{"c":48.015,"h":48.08,"l":48.01,"n":23,"o":48.08,"t":"2026-10-09T13:45:00Z","v":3786,"vw":48.047634},{"c":47.86,"h":47.86,"l":47.86,"n":1,"o":47.86,"t":"2026-10-09T14:30:00Z","v":100,"vw":47.86},{"c":47.84,"h":47.86,"l":47.84,"n":9,"o":47.86,"t":"2026-10-09T15:30:00Z","v":946,"vw":47.8474},{"c":47.9192,"h":47.9192,"l":47.9192,"n":1,"o":47.9192,"t":"2026-10-09T16:00:00Z","v":524,"vw":47.9192},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-10-09T16:15:00Z","v":100,"vw":47.91},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-10-09T16:30:00Z","v":100,"vw":47.88},{"c":47.88,"h":47.905,"l":47.88,"n":9,"o":47.905,"t":"2026-10-09T16:45:00Z","v":981,"vw":47.889464},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-10-09T18:15:00Z","v":133,"vw":47.91},{"c":47.9306,"h":47.94,"l":47.925,"n":6,"o":47.925,"t":"2026-10-09T18:45:00Z","v":5221,"vw":47.937644},{"c":47.9836,"h":47.9836,"l":47.9836,"n":1,"o":47.9836,"t":"2026-10-09T19:30:00Z","v":1049,"vw":47.9836},{"c":47.94,"h":47.94,"l":47.93,"n":12,"o":47.93,"t":"2026-10-09T19:45:00Z","v":845,"vw":47.937917},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-09T20:00:00Z","v":552,"vw":48.05},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-12T08:15:00Z","v":100,"vw":48.5},{"c":47.96,"h":47.96,"l":47.9,"n":5,"o":47.94,"t":"2026-10-12T13:45:00Z","v":333,"vw":47.933333},{"c":48.075,"h":48.075,"l":48.075,"n":4,"o":48.075,"t":"2026-10-12T14:30:00Z","v":289,"vw":48.075},{"c":48.06,"h":48.06,"l":48.06,"n":1,"o":48.06,"t":"2026-10-12T15:00:00Z","v":100,"vw":48.06},{"c":48.06,"h":48.06,"l":48.06,"n":1,"o":48.06,"t":"2026-10-12T15:45:00Z","v":100,"vw":48.06},{"c":48.02,"h":48.05,"l":48.02,"n":3,"o":48.05,"t":"2026-10-12T16:00:00Z","v":2481240,"vw":48.020002},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-10-12T16:15:00Z","v":100,"vw":48.04},{"c":47.9773,"h":47.9773,"l":47.9773,"n":1,"o":47.9773,"t":"2026-10-12T16:45:00Z","v":102,"vw":47.9773},{"c":47.995,"h":47.995,"l":47.995,"n":1,"o":47.995,"t":"2026-10-12T17:00:00Z","v":124,"vw":47.995},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-12T17:30:00Z","v":1040,"vw":48},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-12T18:15:00Z","v":61660,"vw":47.94},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-12T18:30:00Z","v":686,"vw":47.97},{"c":47.9249,"h":47.945,"l":47.9249,"n":2,"o":47.945,"t":"2026-10-12T18:45:00Z","v":1154,"vw":47.941203},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-12T19:15:00Z","v":154,"vw":47.98},{"c":47.95,"h":47.9551,"l":47.95,"n":4,"o":47.9551,"t":"2026-10-12T19:45:00Z","v":3209,"vw":47.954817},{"c":48.05,"h":48.05,"l":48.05,"n":24,"o":48.05,"t":"2026-10-12T23:45:00Z","v":2015,"vw":48.05},{"c":47.96,"h":48.06,"l":47.96,"n":20,"o":47.96,"t":"2026-10-13T09:00:00Z","v":4826,"vw":47.984792},{"c":48.05,"h":48.12,"l":47.96,"n":12,"o":48.12,"t":"2026-10-13T09:15:00Z","v":3100,"vw":48.075807},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-10-13T10:15:00Z","v":100,"vw":48.05},{"c":48,"h":48.04,"l":48,"n":3,"o":48.04,"t":"2026-10-13T10:30:00Z","v":402,"vw":48.01},{"c":47.94,"h":47.94,"l":47.94,"n":19,"o":47.94,"t":"2026-10-13T11:00:00Z","v":218,"vw":47.94},{"c":48.02,"h":48.12,"l":48.01,"n":26,"o":48.03,"t":"2026-10-13T13:30:00Z","v":7992,"vw":48.035107},{"c":47.98,"h":48,"l":47.98,"n":3,"o":48,"t":"2026-10-13T13:45:00Z","v":236,"vw":47.988511},{"c":47.86,"h":47.86,"l":47.86,"n":3,"o":47.86,"t":"2026-10-13T15:00:00Z","v":233,"vw":47.86},{"c":47.8449,"h":47.85,"l":47.8449,"n":2,"o":47.85,"t":"2026-10-13T15:45:00Z","v":350,"vw":47.847377},{"c":47.9068,"h":47.9068,"l":47.9,"n":7,"o":47.9,"t":"2026-10-13T16:15:00Z","v":1274,"vw":47.903597},{"c":47.93,"h":47.93,"l":47.91,"n":10,"o":47.91,"t":"2026-10-13T16:30:00Z","v":2413,"vw":47.918844},{"c":47.885,"h":47.94,"l":47.885,"n":4,"o":47.94,"t":"2026-10-13T16:45:00Z","v":3572,"vw":47.902745},{"c":47.9099,"h":47.91,"l":47.9099,"n":3,"o":47.91,"t":"2026-10-13T17:15:00Z","v":835,"vw":47.90995},{"c":47.872,"h":47.872,"l":47.872,"n":1,"o":47.872,"t":"2026-10-13T17:30:00Z","v":100,"vw":47.872},{"c":47.96,"h":47.965,"l":47.885,"n":7,"o":47.885,"t":"2026-10-13T18:00:00Z","v":2288,"vw":47.938567},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-13T18:30:00Z","v":100,"vw":47.99},{"c":47.985,"h":47.985,"l":47.985,"n":1,"o":47.985,"t":"2026-10-13T18:45:00Z","v":219,"vw":47.985},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-13T19:15:00Z","v":100,"vw":48.03},{"c":48.02,"h":48.04,"l":48.015,"n":19,"o":48.015,"t":"2026-10-13T19:45:00Z","v":2036,"vw":48.029785},{"c":48.03,"h":48.03,"l":48.03,"n":4,"o":48.03,"t":"2026-10-13T20:00:00Z","v":335,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-14T09:15:00Z","v":100,"vw":48.03},{"c":48.03,"h":48.04,"l":48.03,"n":2,"o":48.04,"t":"2026-10-14T09:45:00Z","v":200,"vw":48.035},{"c":48.03,"h":48.03,"l":48.03,"n":2,"o":48.03,"t":"2026-10-14T13:00:00Z","v":200,"vw":48.03},{"c":48.1,"h":48.1,"l":48,"n":18,"o":48,"t":"2026-10-14T13:30:00Z","v":2808,"vw":48.018482},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-10-14T14:15:00Z","v":107,"vw":47.99},{"c":47.9851,"h":47.9851,"l":47.9851,"n":1,"o":47.9851,"t":"2026-10-14T15:45:00Z","v":595,"vw":47.9851},{"c":47.96,"h":47.985,"l":47.96,"n":4,"o":47.985,"t":"2026-10-14T16:00:00Z","v":884,"vw":47.966752},{"c":47.86,"h":47.87,"l":47.86,"n":3,"o":47.87,"t":"2026-10-14T17:15:00Z","v":271,"vw":47.866183},{"c":47.78,"h":47.82,"l":47.78,"n":3,"o":47.82,"t":"2026-10-14T17:30:00Z","v":48001,"vw":47.780167},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-14T17:45:00Z","v":176,"vw":47.76},{"c":47.82,"h":47.82,"l":47.7706,"n":3,"o":47.81,"t":"2026-10-14T18:15:00Z","v":786,"vw":47.782148},{"c":47.73,"h":47.77,"l":47.73,"n":3,"o":47.77,"t":"2026-10-14T18:30:00Z","v":302,"vw":47.743333},{"c":47.765,"h":47.79,"l":47.765,"n":4,"o":47.765,"t":"2026-10-14T19:30:00Z","v":491,"vw":47.772362},{"c":47.71,"h":47.71,"l":47.71,"n":10,"o":47.71,"t":"2026-10-14T19:45:00Z","v":842,"vw":47.71},{"c":47.76,"h":47.76,"l":47.76,"n":3,"o":47.76,"t":"2026-10-14T20:00:00Z","v":350,"vw":47.76},{"c":47.53,"h":47.76,"l":47.53,"n":6,"o":47.76,"t":"2026-10-15T13:30:00Z","v":891,"vw":47.72655},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-15T13:45:00Z","v":140,"vw":47.57},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-15T14:30:00Z","v":205,"vw":47.56},{"c":47.8173,"h":47.8173,"l":47.8173,"n":1,"o":47.8173,"t":"2026-10-15T14:45:00Z","v":314,"vw":47.8173},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-10-15T15:00:00Z","v":631,"vw":47.83},{"c":47.7943,"h":47.7943,"l":47.7943,"n":1,"o":47.7943,"t":"2026-10-15T16:00:00Z","v":171,"vw":47.7943},{"c":47.805,"h":47.805,"l":47.805,"n":1,"o":47.805,"t":"2026-10-15T17:00:00Z","v":314,"vw":47.805},{"c":47.84,"h":47.84,"l":47.84,"n":3,"o":47.84,"t":"2026-10-15T17:15:00Z","v":200,"vw":47.84},{"c":47.92,"h":47.93,"l":47.92,"n":10,"o":47.93,"t":"2026-10-15T17:30:00Z","v":603,"vw":47.922},{"c":47.91,"h":47.91,"l":47.85,"n":8,"o":47.85,"t":"2026-10-15T17:45:00Z","v":448,"vw":47.877637},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-15T19:15:00Z","v":114,"vw":48.03},{"c":48.03,"h":48.05,"l":47.95,"n":73,"o":48,"t":"2026-10-15T19:30:00Z","v":15674,"vw":47.976313},{"c":48.02,"h":48.045,"l":48.02,"n":18,"o":48.0334,"t":"2026-10-15T19:45:00Z","v":978,"vw":48.028972},{"c":48.04,"h":48.04,"l":48.04,"n":3,"o":48.04,"t":"2026-10-15T20:00:00Z","v":164,"vw":48.04},{"c":48.1975,"h":48.1975,"l":48.15,"n":6,"o":48.15,"t":"2026-10-16T13:30:00Z","v":9115,"vw":48.155427},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-16T13:45:00Z","v":541,"vw":48.25},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-16T14:00:00Z","v":100,"vw":48.26},{"c":48.1796,"h":48.1796,"l":48.1796,"n":2,"o":48.1796,"t":"2026-10-16T14:45:00Z","v":235,"vw":48.1796},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-16T15:15:00Z","v":100,"vw":48.13},{"c":47.99,"h":47.99,"l":47.9101,"n":4,"o":47.9101,"t":"2026-10-16T16:00:00Z","v":627,"vw":47.925828},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-10-16T16:15:00Z","v":19504,"vw":48.05},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-16T17:00:00Z","v":1300,"vw":47.95},{"c":47.86,"h":47.8873,"l":47.86,"n":4,"o":47.8873,"t":"2026-10-16T17:15:00Z","v":294,"vw":47.877788},{"c":47.7614,"h":47.7614,"l":47.7614,"n":2,"o":47.7614,"t":"2026-10-16T18:45:00Z","v":156,"vw":47.7614},{"c":47.68,"h":47.73,"l":47.68,"n":6,"o":47.73,"t":"2026-10-16T19:00:00Z","v":363,"vw":47.702189},{"c":47.71,"h":47.71,"l":47.71,"n":3,"o":47.71,"t":"2026-10-16T19:30:00Z","v":263,"vw":47.71},{"c":47.74,"h":47.74,"l":47.74,"n":2,"o":47.74,"t":"2026-10-16T19:45:00Z","v":142,"vw":47.74},{"c":47.75,"h":47.75,"l":47.75,"n":3,"o":47.75,"t":"2026-10-16T20:00:00Z","v":228,"vw":47.75},{"c":47.68,"h":47.75,"l":47.67,"n":19,"o":47.75,"t":"2026-10-19T13:30:00Z","v":778,"vw":47.699025},{"c":47.705,"h":47.705,"l":47.705,"n":1,"o":47.705,"t":"2026-10-19T15:30:00Z","v":178,"vw":47.705},{"c":47.5187,"h":47.5187,"l":47.5187,"n":1,"o":47.5187,"t":"2026-10-19T16:45:00Z","v":299,"vw":47.5187},{"c":47.4356,"h":47.46,"l":47.4356,"n":5,"o":47.46,"t":"2026-10-19T17:30:00Z","v":387,"vw":47.449238},{"c":47.4572,"h":47.4572,"l":47.4572,"n":1,"o":47.4572,"t":"2026-10-19T18:45:00Z","v":738,"vw":47.4572},{"c":47.435,"h":47.435,"l":47.425,"n":6,"o":47.425,"t":"2026-10-19T19:00:00Z","v":352,"vw":47.43},{"c":47.43,"h":47.43,"l":47.43,"n":2,"o":47.43,"t":"2026-10-19T19:15:00Z","v":145,"vw":47.43},{"c":47.39,"h":47.39,"l":47.39,"n":7,"o":47.39,"t":"2026-10-19T19:45:00Z","v":287,"vw":47.39},{"c":47.2,"h":47.2,"l":47.2,"n":5,"o":47.2,"t":"2026-10-20T13:30:00Z","v":586,"vw":47.2},{"c":47.44,"h":47.44,"l":47.4,"n":3,"o":47.4,"t":"2026-10-20T14:00:00Z","v":393,"vw":47.42},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-20T14:15:00Z","v":111,"vw":47.58},{"c":47.605,"h":47.72,"l":47.605,"n":17,"o":47.72,"t":"2026-10-20T15:00:00Z","v":641,"vw":47.68875},{"c":47.59,"h":47.64,"l":47.58,"n":22,"o":47.59,"t":"2026-10-20T15:15:00Z","v":1174,"vw":47.601},{"c":47.54,"h":47.58,"l":47.54,"n":10,"o":47.58,"t":"2026-10-20T15:30:00Z","v":625,"vw":47.556479},{"c":47.62,"h":47.62,"l":47.62,"n":22,"o":47.62,"t":"2026-10-20T16:15:00Z","v":2506,"vw":47.62},{"c":47.6242,"h":47.6242,"l":47.6242,"n":1,"o":47.6242,"t":"2026-10-20T16:45:00Z","v":437,"vw":47.6242},{"c":47.62,"h":47.79,"l":47.62,"n":18,"o":47.79,"t":"2026-10-20T17:00:00Z","v":4601,"vw":47.648699},{"c":47.635,"h":47.635,"l":47.5884,"n":3,"o":47.5884,"t":"2026-10-20T17:30:00Z","v":646,"vw":47.626312},{"c":47.62,"h":47.62,"l":47.62,"n":3,"o":47.62,"t":"2026-10-20T18:00:00Z","v":878,"vw":47.62},{"c":47.57,"h":47.64,"l":47.57,"n":3,"o":47.64,"t":"2026-10-20T18:15:00Z","v":300,"vw":47.616667},{"c":47.615,"h":47.62,"l":47.615,"n":2,"o":47.62,"t":"2026-10-20T18:30:00Z","v":902,"vw":47.619169},{"c":47.65,"h":47.65,"l":47.65,"n":3,"o":47.65,"t":"2026-10-20T18:45:00Z","v":211,"vw":47.65},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-20T19:00:00Z","v":160,"vw":47.62},{"c":47.605,"h":47.605,"l":47.605,"n":3,"o":47.605,"t":"2026-10-20T19:15:00Z","v":233,"vw":47.605},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T08:45:00Z","v":100,"vw":48},{"c":48,"h":48,"l":48,"n":4,"o":48,"t":"2026-10-21T09:00:00Z","v":103,"vw":48},{"c":47.64,"h":47.7,"l":47.62,"n":22,"o":47.62,"t":"2026-10-21T11:15:00Z","v":2725,"vw":47.658519},{"c":47.62,"h":47.64,"l":47.62,"n":4,"o":47.64,"t":"2026-10-21T12:00:00Z","v":400,"vw":47.6275},{"c":47.71,"h":47.71,"l":47.7,"n":2,"o":47.7,"t":"2026-10-21T12:15:00Z","v":600,"vw":47.701667},{"c":48.17,"h":48.17,"l":47.85,"n":15,"o":47.85,"t":"2026-10-21T13:30:00Z","v":1122,"vw":47.904385},{"c":48.03,"h":48.05,"l":48.03,"n":2,"o":48.05,"t":"2026-10-21T14:15:00Z","v":244,"vw":48.041803},{"c":48.015,"h":48.015,"l":48.015,"n":1,"o":48.015,"t":"2026-10-21T15:00:00Z","v":101,"vw":48.015},{"c":48.14,"h":48.14,"l":48.1,"n":3,"o":48.1,"t":"2026-10-21T16:30:00Z","v":204,"vw":48.119704},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-10-21T18:30:00Z","v":210,"vw":48.09},{"c":47.875,"h":47.88,"l":47.875,"n":2,"o":47.88,"t":"2026-10-21T19:00:00Z","v":419,"vw":47.877613},{"c":47.97,"h":47.97,"l":47.97,"n":5,"o":47.97,"t":"2026-10-21T19:15:00Z","v":351,"vw":47.97},{"c":48.02,"h":48.02,"l":47.98,"n":9,"o":47.98,"t":"2026-10-21T19:45:00Z","v":468,"vw":47.996194},{"c":47.96,"h":47.96,"l":47.96,"n":3,"o":47.96,"t":"2026-10-21T20:00:00Z","v":102,"vw":47.96},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-22T13:15:00Z","v":167,"vw":47.65},{"c":47.62,"h":47.7,"l":47.62,"n":17,"o":47.7,"t":"2026-10-22T13:30:00Z","v":2004,"vw":47.68881},{"c":47.3177,"h":47.3177,"l":47.3177,"n":1,"o":47.3177,"t":"2026-10-22T14:45:00Z","v":144,"vw":47.3177},{"c":47.285,"h":47.285,"l":47.285,"n":1,"o":47.285,"t":"2026-10-22T15:30:00Z","v":792,"vw":47.285},{"c":47.3519,"h":47.39,"l":47.3519,"n":2,"o":47.39,"t":"2026-10-22T16:30:00Z","v":633,"vw":47.375976},{"c":47.3301,"h":47.3301,"l":47.3301,"n":1,"o":47.3301,"t":"2026-10-22T17:30:00Z","v":704,"vw":47.3301},{"c":47.31,"h":47.31,"l":47.28,"n":13,"o":47.28,"t":"2026-10-22T18:00:00Z","v":4770,"vw":47.294225},{"c":47.28,"h":47.28,"l":47.25,"n":24,"o":47.27,"t":"2026-10-22T18:30:00Z","v":8102,"vw":47.268993},{"c":47.25,"h":47.3,"l":47.25,"n":18,"o":47.29,"t":"2026-10-22T18:45:00Z","v":2384,"vw":47.28509},{"c":47.28,"h":47.355,"l":47.24,"n":23,"o":47.24,"t":"2026-10-22T19:00:00Z","v":1650,"vw":47.288194},{"c":47.25,"h":47.2601,"l":47.25,"n":3,"o":47.2601,"t":"2026-10-22T19:30:00Z","v":230,"vw":47.255173},{"c":47.26,"h":47.309,"l":47.26,"n":9,"o":47.309,"t":"2026-10-22T19:45:00Z","v":507,"vw":47.288835}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.725,"strike":51.36134599416169,"iv":0.387351518291902,"gamma":0.06207890468550883,"theta":-0.029673567327089836,"vega":0.04216463901078889,"rho":0.008390014306092335,"breakevenPct":10.212327537371333},{"delta":0.3,"premium":0.7343650525532373,"strike":49.81269894893526,"iv":0.30502758111842293,"gamma":0.08626963516679513,"theta":-0.026008392822106152,"vega":0.04607875741492479,"rho":0.010103238133538448,"breakevenPct":6.955277193162284},{"delta":0.35,"premium":0.7848822444051919,"strike":48.934118370632056,"iv":0.26166366078235853,"gamma":0.10669294902904027,"theta":-0.024220441413631107,"vega":0.04908460879263425,"rho":0.011806397810515649,"breakevenPct":5.203132913747877},{"delta":0.4,"premium":0.8659152879062473,"strike":48.39389808062502,"iv":0.23932206147479163,"gamma":0.1219146492045258,"theta":-0.02332546187569107,"vega":0.0509402343961924,"rho":0.013516429463455755,"breakevenPct":4.231513687116515},{"delta":0.45,"premium":0.9536687703983078,"strike":47.90443743200564,"iv":0.21979368979959485,"gamma":0.13519118269515973,"theta":-0.022443468511491985,"vega":0.05226010271686324,"rho":0.015232740887010167,"breakevenPct":3.3815196834615917},{"delta":0.5,"premium":1.0595136146234545,"strike":47.551621284588485,"iv":0.20783850178142416,"gamma":0.14323134484548405,"theta":-0.02159643381100381,"vega":0.05213771721768355,"rho":0.016965957396963886,"breakevenPct":2.8589396936350835},{"delta":0.55,"premium":1.1653584588486015,"strike":47.19880513717133,"iv":0.19588331376325346,"gamma":0.1512715069958084,"theta":-0.020749399110515637,"vega":0.052015331718503865,"rho":0.018699173906917606,"breakevenPct":2.336359703808575},{"delta":0.6,"premium":1.2931550202715039,"strike":46.870180913768564,"iv":0.18629768164198932,"gamma":0.15424389764239393,"theta":-0.019704527797982603,"vega":0.05074601455231954,"rho":0.02046321949002077,"breakevenPct":1.9114175498097146},{"delta":0.65,"premium":1.449287959344811,"strike":46.572784839343214,"iv":0.17977079112866418,"gamma":0.150674554634057,"theta":-0.018404279063197023,"vega":0.04799618046061772,"rho":0.022267060787122303,"breakevenPct":1.612511211781699},{"delta":0.7,"premium":1.6054208984181177,"strike":46.27538876491787,"iv":0.17324390061533906,"gamma":0.14710521162572004,"theta":-0.017104030328411447,"vega":0.04524634636891589,"rho":0.024070902084223827,"breakevenPct":1.3136048737536843},{"delta":0.75,"premium":1.7852668845315907,"strike":45.95969498910675,"iv":0.16822777777777778,"gamma":0.1418532679738562,"theta":-0.01585566448801743,"vega":0.04229694989106753,"rho":0.025862621433687286,"breakevenPct":1.0261571596240928},{"delta":0.8,"premium":2.2618464052287592,"strike":45.41503267973856,"iv":0.1821166666666667,"gamma":0.11554607843137252,"theta":-0.015256535947712419,"vega":0.03685032679738561,"rho":0.027502652627571605,"breakevenPct":0.8820970904936991},{"delta":0.85,"premium":2.8745584988962474,"strike":44.737306843267106,"iv":0.2019993377483444,"gamma":0.08735651214128035,"theta":-0.014694922737306843,"vega":0.03096622516556291,"rho":0.029045939916326865,"breakevenPct":0.7445309821484514},{"delta":0.9,"premium":3.78459595959596,"strike":43.76046176046176,"iv":0.22395598845598844,"gamma":0.057457575757575735,"theta":-0.013130447330447326,"vega":0.022986002886002877,"rho":0.030361875413120368,"breakevenPct":0.6031691071894304}],"put":[{"delta":0.15,"premium":0.725,"strike":39.94144681594248,"iv":0.6465728186801692,"gamma":0.027179345063702308,"theta":-0.033765052475612616,"vega":0.030953671704359923,"rho":-0.00635362310223143,"breakevenPct":17.019790909982063},{"delta":0.2,"premium":0.725,"strike":42.89173175027757,"iv":0.4600265321389688,"gamma":0.045937492436775106,"theta":-0.028390951485637757,"vega":0.037159723655627495,"rho":-0.008343161671697958,"breakevenPct":10.777122830559524},{"delta":0.25,"premium":0.7710474950647982,"strike":44.42094990129596,"iv":0.37145358242010423,"gamma":0.06487107669683712,"theta":-0.025503237103344713,"vega":0.04209891557536399,"rho":-0.010370154163480184,"breakevenPct":7.638801510302224},{"delta":0.3,"premium":0.8215329185668783,"strike":45.430658371337564,"iv":0.3130804906539617,"gamma":0.08451516573593996,"theta":-0.023043854122594253,"vega":0.04599982104842295,"rho":-0.012404783486941743,"breakevenPct":5.609129384742508},{"delta":0.35,"premium":0.8712460573270305,"strike":46.169968458616246,"iv":0.26900179545927744,"gamma":0.10421598377729026,"theta":-0.020654288673716565,"vega":0.048945562721247025,"rho":-0.014438490053278127,"breakevenPct":4.149973759438819},{"delta":0.4,"premium":0.9359843345166414,"strike":46.687874676133134,"iv":0.24034524953534261,"gamma":0.12194461675718815,"theta":-0.018727800622559788,"vega":0.05094637896163117,"rho":-0.016470630989296308,"breakevenPct":3.191091109571539},{"delta":0.45,"premium":1.006243445489236,"strike":47.124973781956946,"iv":0.2165857469077681,"gamma":0.13744549451844032,"theta":-0.01684073693641431,"vega":0.052088192707899786,"rho":-0.018491934943640653,"breakevenPct":2.4148744467462793},{"delta":0.5,"premium":1.0848764730192133,"strike":47.43950589207685,"iv":0.20025400493258003,"gamma":0.14956734710985092,"theta":-0.015013471526382487,"vega":0.05192708456029105,"rho":-0.02049680152931248,"breakevenPct":1.9157227696622081},{"delta":0.55,"premium":1.163509500549191,"strike":47.754038002196765,"iv":0.18392226295739192,"gamma":0.16168919970126155,"theta":-0.013186206116350662,"vega":0.05176597641268232,"rho":-0.022501668114984313,"breakevenPct":1.4165710925781363},{"delta":0.6,"premium":1.2498919875134604,"strike":48.04741330954945,"iv":0.1690149357548575,"gamma":0.17048241195997837,"theta":-0.011356308404224488,"vega":0.05085577521362276,"rho":-0.024486658181892697,"breakevenPct":0.9785837451629525},{"delta":0.65,"premium":1.3640718990400678,"strike":48.264898855314414,"iv":0.1592170052172188,"gamma":0.16733574256272304,"theta":-0.009516968585908394,"vega":0.04725856626074085,"rho":-0.026400350884698023,"breakevenPct":0.7599937446585951},{"delta":0.7,"premium":1.4782518105666749,"strike":48.48238440107938,"iv":0.1494190746795801,"gamma":0.1641890731654677,"theta":-0.007677628767592303,"vega":0.04366135730785894,"rho":-0.028314043587503345,"breakevenPct":0.5414037441542382},{"delta":0.75,"premium":1.5924317220932822,"strike":48.699869946844345,"iv":0.13962114414194138,"gamma":0.16104240376821238,"theta":-0.0058382889492762085,"vega":0.04006414835497703,"rho":-0.03022773629030867,"breakevenPct":0.3228137436498808},{"delta":0.8,"premium":1.7066116336198895,"strike":48.91735549260931,"iv":0.12982321360430268,"gamma":0.15789573437095702,"theta":-0.003998949130960113,"vega":0.03646693940209512,"rho":-0.032141428993113993,"breakevenPct":0.1042237431455234},{"delta":0.85,"premium":2.7955311973018553,"strike":50.045531197301855,"iv":0.17330573355817877,"gamma":0.11142849915682965,"theta":-0.004293254637436763,"vega":0.03081332209106239,"rho":-0.03461786655975005,"breakevenPct":0.021159542953867988}]},"raw":{"call":[{"delta":0.25,"premium":0.725,"strike":51.36134599416169,"iv":0.387351518291902,"gamma":0.06207890468550883,"theta":-0.029673567327089836,"vega":0.04216463901078889,"rho":0.008390014306092335,"breakevenPct":10.212327537371333},{"delta":0.3,"premium":0.7343650525532373,"strike":49.81269894893526,"iv":0.30502758111842293,"gamma":0.08626963516679513,"theta":-0.026008392822106152,"vega":0.04607875741492479,"rho":0.010103238133538448,"breakevenPct":6.955277193162284},{"delta":0.35,"premium":0.7848822444051919,"strike":48.934118370632056,"iv":0.26166366078235853,"gamma":0.10669294902904027,"theta":-0.024220441413631107,"vega":0.04908460879263425,"rho":0.011806397810515649,"breakevenPct":5.203132913747877},{"delta":0.4,"premium":0.8659152879062473,"strike":48.39389808062502,"iv":0.23932206147479163,"gamma":0.1219146492045258,"theta":-0.02332546187569107,"vega":0.0509402343961924,"rho":0.013516429463455755,"breakevenPct":4.231513687116515},{"delta":0.45,"premium":0.9536687703983078,"strike":47.90443743200564,"iv":0.21979368979959485,"gamma":0.13519118269515973,"theta":-0.022443468511491985,"vega":0.05226010271686324,"rho":0.015232740887010167,"breakevenPct":3.3815196834615917},{"delta":0.5,"premium":1.0595136146234545,"strike":47.551621284588485,"iv":0.20783850178142416,"gamma":0.14323134484548405,"theta":-0.02159643381100381,"vega":0.05213771721768355,"rho":0.016965957396963886,"breakevenPct":2.8589396936350835},{"delta":0.55,"premium":1.1653584588486015,"strike":47.19880513717133,"iv":0.19588331376325346,"gamma":0.1512715069958084,"theta":-0.020749399110515637,"vega":0.052015331718503865,"rho":0.018699173906917606,"breakevenPct":2.336359703808575},{"delta":0.6,"premium":1.2931550202715039,"strike":46.870180913768564,"iv":0.18629768164198932,"gamma":0.15424389764239393,"theta":-0.019704527797982603,"vega":0.05074601455231954,"rho":0.02046321949002077,"breakevenPct":1.9114175498097146},{"delta":0.65,"premium":1.449287959344811,"strike":46.572784839343214,"iv":0.17977079112866418,"gamma":0.150674554634057,"theta":-0.018404279063197023,"vega":0.04799618046061772,"rho":0.022267060787122303,"breakevenPct":1.612511211781699},{"delta":0.7,"premium":1.6054208984181177,"strike":46.27538876491787,"iv":0.17324390061533906,"gamma":0.14710521162572004,"theta":-0.017104030328411447,"vega":0.04524634636891589,"rho":0.024070902084223827,"breakevenPct":1.3136048737536843},{"delta":0.75,"premium":1.7852668845315907,"strike":45.95969498910675,"iv":0.16822777777777778,"gamma":0.1418532679738562,"theta":-0.01585566448801743,"vega":0.04229694989106753,"rho":0.025862621433687286,"breakevenPct":1.0261571596240928},{"delta":0.8,"premium":2.2618464052287592,"strike":45.41503267973856,"iv":0.1821166666666667,"gamma":0.11554607843137252,"theta":-0.015256535947712419,"vega":0.03685032679738561,"rho":0.027502652627571605,"breakevenPct":0.8820970904936991},{"delta":0.85,"premium":2.8745584988962474,"strike":44.737306843267106,"iv":0.2019993377483444,"gamma":0.08735651214128035,"theta":-0.014694922737306843,"vega":0.03096622516556291,"rho":0.029045939916326865,"breakevenPct":0.7445309821484514},{"delta":0.9,"premium":3.78459595959596,"strike":43.76046176046176,"iv":0.22395598845598844,"gamma":0.057457575757575735,"theta":-0.013130447330447326,"vega":0.022986002886002877,"rho":0.030361875413120368,"breakevenPct":0.6031691071894304}],"put":[{"delta":0.15,"premium":0.725,"strike":39.94144681594248,"iv":0.6465728186801692,"gamma":0.027179345063702308,"theta":-0.033765052475612616,"vega":0.030953671704359923,"rho":-0.00635362310223143,"breakevenPct":17.019790909982063},{"delta":0.2,"premium":0.725,"strike":42.89173175027757,"iv":0.4600265321389688,"gamma":0.045937492436775106,"theta":-0.028390951485637757,"vega":0.037159723655627495,"rho":-0.008343161671697958,"breakevenPct":10.777122830559524},{"delta":0.25,"premium":0.7710474950647982,"strike":44.42094990129596,"iv":0.37145358242010423,"gamma":0.06487107669683712,"theta":-0.025503237103344713,"vega":0.04209891557536399,"rho":-0.010370154163480184,"breakevenPct":7.638801510302224},{"delta":0.3,"premium":0.8215329185668783,"strike":45.430658371337564,"iv":0.3130804906539617,"gamma":0.08451516573593996,"theta":-0.023043854122594253,"vega":0.04599982104842295,"rho":-0.012404783486941743,"breakevenPct":5.609129384742508},{"delta":0.35,"premium":0.8712460573270305,"strike":46.169968458616246,"iv":0.26900179545927744,"gamma":0.10421598377729026,"theta":-0.020654288673716565,"vega":0.048945562721247025,"rho":-0.014438490053278127,"breakevenPct":4.149973759438819},{"delta":0.4,"premium":0.9359843345166414,"strike":46.687874676133134,"iv":0.24034524953534261,"gamma":0.12194461675718815,"theta":-0.018727800622559788,"vega":0.05094637896163117,"rho":-0.016470630989296308,"breakevenPct":3.191091109571539},{"delta":0.45,"premium":1.006243445489236,"strike":47.124973781956946,"iv":0.2165857469077681,"gamma":0.13744549451844032,"theta":-0.01684073693641431,"vega":0.052088192707899786,"rho":-0.018491934943640653,"breakevenPct":2.4148744467462793},{"delta":0.5,"premium":1.0848764730192133,"strike":47.43950589207685,"iv":0.20025400493258003,"gamma":0.14956734710985092,"theta":-0.015013471526382487,"vega":0.05192708456029105,"rho":-0.02049680152931248,"breakevenPct":1.9157227696622081},{"delta":0.55,"premium":1.163509500549191,"strike":47.754038002196765,"iv":0.18392226295739192,"gamma":0.16168919970126155,"theta":-0.013186206116350662,"vega":0.05176597641268232,"rho":-0.022501668114984313,"breakevenPct":1.4165710925781363},{"delta":0.6,"premium":1.2498919875134604,"strike":48.04741330954945,"iv":0.1690149357548575,"gamma":0.17048241195997837,"theta":-0.011356308404224488,"vega":0.05085577521362276,"rho":-0.024486658181892697,"breakevenPct":0.9785837451629525},{"delta":0.65,"premium":1.3640718990400678,"strike":48.264898855314414,"iv":0.1592170052172188,"gamma":0.16733574256272304,"theta":-0.009516968585908394,"vega":0.04725856626074085,"rho":-0.026400350884698023,"breakevenPct":0.7599937446585951},{"delta":0.7,"premium":1.4782518105666749,"strike":48.48238440107938,"iv":0.1494190746795801,"gamma":0.1641890731654677,"theta":-0.007677628767592303,"vega":0.04366135730785894,"rho":-0.028314043587503345,"breakevenPct":0.5414037441542382},{"delta":0.75,"premium":1.5924317220932822,"strike":48.699869946844345,"iv":0.13962114414194138,"gamma":0.16104240376821238,"theta":-0.0058382889492762085,"vega":0.04006414835497703,"rho":-0.03022773629030867,"breakevenPct":0.3228137436498808},{"delta":0.8,"premium":1.7066116336198895,"strike":48.91735549260931,"iv":0.12982321360430268,"gamma":0.15789573437095702,"theta":-0.003998949130960113,"vega":0.03646693940209512,"rho":-0.032141428993113993,"breakevenPct":0.1042237431455234},{"delta":0.85,"premium":2.7955311973018553,"strike":50.045531197301855,"iv":0.17330573355817877,"gamma":0.11142849915682965,"theta":-0.004293254637436763,"vega":0.03081332209106239,"rho":-0.03461786655975005,"breakevenPct":0.021159542953867988}]}},"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"}}