{"symbol":"HTEC","url":"https://intraalpha.com/companies/HTEC","capturedAt":"2026-10-23T17:56:08.750Z","state":"partial","quote":{"symbol":"HTEC","last_price":44.37,"prev_close":44.33,"regular_close":44.37,"change":0.04,"change_pct":0.0902,"regular_change":0.04,"regular_change_pct":0.0902,"extended_change":0,"extended_change_pct":0,"bid":44.37,"ask":44.46,"bid_size":500,"ask_size":500,"volume":32344,"vwap":44.188603,"open":44,"high":44.47,"low":43.82,"close":44.37,"trade_count":349,"last_trade_at":"2026-10-23T16:57:41.150653197Z","last_quote_at":"2026-10-23T17:56:00.006698872Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:56:02.589210638-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":76300000,"net_expense_ratio":0.0068,"portfolio_turnover":0.38,"dividend_yield":0,"inception_date":"2019-06-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:56:07.445613+00:00"},"optionObservedAt":"2026-10-23T17:53:09.738Z","bars":[{"c":44,"h":44,"l":44,"n":10,"o":44,"t":"2026-10-16T13:30:00Z","v":562,"vw":44},{"c":43.8499,"h":43.85,"l":43.849,"n":8,"o":43.849,"t":"2026-10-16T13:40:00Z","v":1478,"vw":43.84967},{"c":43.51,"h":43.6551,"l":43.51,"n":24,"o":43.6551,"t":"2026-10-16T13:45:00Z","v":4552,"vw":43.526729},{"c":43.51,"h":43.51,"l":43.4,"n":5,"o":43.45,"t":"2026-10-16T13:50:00Z","v":401,"vw":43.443275},{"c":43.395,"h":43.4,"l":43.3828,"n":10,"o":43.39,"t":"2026-10-16T14:00:00Z","v":1208,"vw":43.392524},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-16T14:05:00Z","v":200,"vw":43.35},{"c":43.31,"h":43.31,"l":43.23,"n":15,"o":43.3067,"t":"2026-10-16T14:10:00Z","v":871,"vw":43.274859},{"c":43.35,"h":43.35,"l":43.35,"n":4,"o":43.35,"t":"2026-10-16T14:15:00Z","v":256,"vw":43.35},{"c":43.21,"h":43.21,"l":43.21,"n":2,"o":43.21,"t":"2026-10-16T14:35:00Z","v":101,"vw":43.21},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-16T14:55:00Z","v":100,"vw":43.25},{"c":43.17,"h":43.17,"l":43.07,"n":8,"o":43.095,"t":"2026-10-16T15:10:00Z","v":1010,"vw":43.097673},{"c":42.9848,"h":42.9848,"l":42.9848,"n":2,"o":42.9848,"t":"2026-10-16T15:25:00Z","v":227,"vw":42.9848},{"c":43.01,"h":43.01,"l":43.01,"n":2,"o":43.01,"t":"2026-10-16T15:30:00Z","v":125,"vw":43.01},{"c":43.0899,"h":43.0899,"l":43.0899,"n":2,"o":43.0899,"t":"2026-10-16T15:35:00Z","v":105,"vw":43.0899},{"c":43.01,"h":43.0151,"l":42.98,"n":8,"o":42.9801,"t":"2026-10-16T15:40:00Z","v":1809,"vw":43.004505},{"c":43.0185,"h":43.0185,"l":43.0185,"n":1,"o":43.0185,"t":"2026-10-16T15:55:00Z","v":650,"vw":43.0185},{"c":42.925,"h":42.925,"l":42.925,"n":1,"o":42.925,"t":"2026-10-16T16:00:00Z","v":150,"vw":42.925},{"c":42.95,"h":42.95,"l":42.95,"n":8,"o":42.95,"t":"2026-10-16T16:05:00Z","v":480,"vw":42.95},{"c":42.98,"h":42.98,"l":42.96,"n":3,"o":42.96,"t":"2026-10-16T16:15:00Z","v":271,"vw":42.967407},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-16T16:20:00Z","v":1500,"vw":43},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-16T16:25:00Z","v":150,"vw":42.99},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-16T16:30:00Z","v":120,"vw":42.98},{"c":42.975,"h":42.975,"l":42.975,"n":1,"o":42.975,"t":"2026-10-16T16:40:00Z","v":100,"vw":42.975},{"c":42.9301,"h":42.9301,"l":42.9301,"n":3,"o":42.9301,"t":"2026-10-16T16:45:00Z","v":126,"vw":42.9301},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-16T16:50:00Z","v":237,"vw":43},{"c":42.99,"h":42.99,"l":42.99,"n":2,"o":42.99,"t":"2026-10-16T17:00:00Z","v":115,"vw":42.99},{"c":42.79,"h":42.79,"l":42.79,"n":5,"o":42.79,"t":"2026-10-16T17:20:00Z","v":234,"vw":42.79},{"c":42.78,"h":42.79,"l":42.78,"n":4,"o":42.79,"t":"2026-10-16T17:25:00Z","v":1836,"vw":42.785556},{"c":42.87,"h":42.87,"l":42.86,"n":7,"o":42.86,"t":"2026-10-16T17:40:00Z","v":308,"vw":42.863333},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-10-16T17:45:00Z","v":189,"vw":42.86},{"c":42.685,"h":42.685,"l":42.685,"n":4,"o":42.685,"t":"2026-10-16T17:55:00Z","v":251,"vw":42.685},{"c":42.72,"h":42.72,"l":42.71,"n":3,"o":42.71,"t":"2026-10-16T18:00:00Z","v":566,"vw":42.713353},{"c":42.75,"h":42.75,"l":42.75,"n":4,"o":42.75,"t":"2026-10-16T18:05:00Z","v":401,"vw":42.75},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-16T18:15:00Z","v":464,"vw":42.73},{"c":42.75,"h":42.75,"l":42.75,"n":4,"o":42.75,"t":"2026-10-16T18:30:00Z","v":410,"vw":42.75},{"c":42.755,"h":42.755,"l":42.755,"n":1,"o":42.755,"t":"2026-10-16T18:40:00Z","v":142,"vw":42.755},{"c":42.7,"h":42.7,"l":42.7,"n":3,"o":42.7,"t":"2026-10-16T19:00:00Z","v":525,"vw":42.7},{"c":42.7,"h":42.7,"l":42.7,"n":2,"o":42.7,"t":"2026-10-16T19:10:00Z","v":170,"vw":42.7},{"c":42.7,"h":42.7,"l":42.691,"n":5,"o":42.691,"t":"2026-10-16T19:20:00Z","v":348,"vw":42.695091},{"c":42.715,"h":42.715,"l":42.715,"n":1,"o":42.715,"t":"2026-10-16T19:25:00Z","v":100,"vw":42.715},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-16T19:30:00Z","v":100,"vw":42.72},{"c":42.7,"h":42.72,"l":42.7,"n":2,"o":42.72,"t":"2026-10-16T19:35:00Z","v":1009,"vw":42.702161},{"c":42.69,"h":42.69,"l":42.68,"n":3,"o":42.68,"t":"2026-10-16T19:40:00Z","v":275,"vw":42.685},{"c":42.69,"h":42.69,"l":42.685,"n":3,"o":42.685,"t":"2026-10-16T19:45:00Z","v":465,"vw":42.686933},{"c":42.72,"h":42.72,"l":42.69,"n":21,"o":42.69,"t":"2026-10-16T19:50:00Z","v":2948,"vw":42.695769},{"c":42.74,"h":42.74,"l":42.74,"n":27,"o":42.74,"t":"2026-10-16T19:55:00Z","v":1350,"vw":42.74},{"c":42.8724,"h":42.8724,"l":42.8724,"n":7,"o":42.8724,"t":"2026-10-19T13:30:00Z","v":228,"vw":42.8724},{"c":43.35,"h":43.395,"l":43.35,"n":12,"o":43.39,"t":"2026-10-19T13:35:00Z","v":1016,"vw":43.374},{"c":43.08,"h":43.23,"l":43.08,"n":4,"o":43.23,"t":"2026-10-19T13:40:00Z","v":693,"vw":43.196641},{"c":42.8612,"h":43,"l":42.8612,"n":3,"o":43,"t":"2026-10-19T13:45:00Z","v":380,"vw":42.897823},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-10-19T13:50:00Z","v":200,"vw":42.81},{"c":43.05,"h":43.05,"l":43.05,"n":3,"o":43.05,"t":"2026-10-19T14:10:00Z","v":222,"vw":43.05},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-19T14:15:00Z","v":100,"vw":43.06},{"c":42.945,"h":42.945,"l":42.945,"n":1,"o":42.945,"t":"2026-10-19T14:40:00Z","v":3402,"vw":42.945},{"c":42.93,"h":42.95,"l":42.93,"n":3,"o":42.95,"t":"2026-10-19T14:45:00Z","v":212,"vw":42.94},{"c":42.95,"h":42.95,"l":42.89,"n":5,"o":42.9101,"t":"2026-10-19T14:55:00Z","v":650,"vw":42.928569},{"c":42.945,"h":42.945,"l":42.94,"n":9,"o":42.94,"t":"2026-10-19T15:05:00Z","v":1150,"vw":42.940455},{"c":42.91,"h":42.99,"l":42.91,"n":12,"o":42.92,"t":"2026-10-19T15:10:00Z","v":1463,"vw":42.970925},{"c":42.965,"h":42.965,"l":42.965,"n":1,"o":42.965,"t":"2026-10-19T15:20:00Z","v":230,"vw":42.965},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-19T15:25:00Z","v":100,"vw":42.98},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-19T15:35:00Z","v":100,"vw":43.05},{"c":43.04,"h":43.06,"l":43.04,"n":2,"o":43.06,"t":"2026-10-19T15:40:00Z","v":200,"vw":43.05},{"c":43.055,"h":43.055,"l":43.019,"n":3,"o":43.019,"t":"2026-10-19T15:50:00Z","v":1818,"vw":43.026925},{"c":43.04,"h":43.04,"l":43.02,"n":4,"o":43.02,"t":"2026-10-19T15:55:00Z","v":366,"vw":43.026667},{"c":43.06,"h":43.06,"l":43.05,"n":4,"o":43.05,"t":"2026-10-19T16:00:00Z","v":400,"vw":43.0575},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-19T16:05:00Z","v":100,"vw":43.02},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-19T16:25:00Z","v":100,"vw":42.98},{"c":43.04,"h":43.04,"l":42.98,"n":5,"o":43.04,"t":"2026-10-19T16:30:00Z","v":876,"vw":43.003196},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-19T16:35:00Z","v":200,"vw":43.05},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-19T16:45:00Z","v":102,"vw":43},{"c":42.98,"h":42.98,"l":42.975,"n":4,"o":42.975,"t":"2026-10-19T16:55:00Z","v":1550,"vw":42.979393},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-19T17:00:00Z","v":100,"vw":42.95},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-19T17:10:00Z","v":200,"vw":42.98},{"c":43,"h":43.03,"l":43,"n":5,"o":43.004,"t":"2026-10-19T17:15:00Z","v":625,"vw":43.011517},{"c":43.05,"h":43.05,"l":43.02,"n":3,"o":43.02,"t":"2026-10-19T17:25:00Z","v":300,"vw":43.04},{"c":43.035,"h":43.0361,"l":43.035,"n":2,"o":43.0361,"t":"2026-10-19T17:35:00Z","v":200,"vw":43.03555},{"c":43.0599,"h":43.0599,"l":43.0599,"n":2,"o":43.0599,"t":"2026-10-19T17:50:00Z","v":2323,"vw":43.0599},{"c":43.04,"h":43.04,"l":43.04,"n":7,"o":43.04,"t":"2026-10-19T18:00:00Z","v":559,"vw":43.04},{"c":43.075,"h":43.075,"l":43.06,"n":5,"o":43.06,"t":"2026-10-19T18:05:00Z","v":365,"vw":43.068088},{"c":43.02,"h":43.02,"l":43.02,"n":3,"o":43.02,"t":"2026-10-19T18:10:00Z","v":199,"vw":43.02},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-19T18:20:00Z","v":100,"vw":43.08},{"c":43.0279,"h":43.0279,"l":43.0279,"n":2,"o":43.0279,"t":"2026-10-19T18:25:00Z","v":164,"vw":43.0279},{"c":43.05,"h":43.05,"l":43.05,"n":4,"o":43.05,"t":"2026-10-19T18:45:00Z","v":333,"vw":43.05},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-19T18:50:00Z","v":100,"vw":43.02},{"c":43.08,"h":43.08,"l":43.08,"n":3,"o":43.08,"t":"2026-10-19T19:15:00Z","v":260,"vw":43.08},{"c":43.1,"h":43.1,"l":43.07,"n":8,"o":43.07,"t":"2026-10-19T19:25:00Z","v":897,"vw":43.086023},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-10-19T19:30:00Z","v":100,"vw":43.13},{"c":42.97,"h":43.04,"l":42.97,"n":5,"o":43.04,"t":"2026-10-19T19:50:00Z","v":601,"vw":43.01},{"c":42.96,"h":42.96,"l":42.96,"n":5,"o":42.96,"t":"2026-10-19T19:55:00Z","v":200,"vw":42.96},{"c":42.93,"h":42.93,"l":42.93,"n":4,"o":42.93,"t":"2026-10-19T20:00:00Z","v":115,"vw":42.93},{"c":43.57,"h":43.63,"l":43.35,"n":27,"o":43.35,"t":"2026-10-20T13:30:00Z","v":1741,"vw":43.482515},{"c":43.48,"h":43.57,"l":43.41,"n":4,"o":43.57,"t":"2026-10-20T13:35:00Z","v":1460,"vw":43.46452},{"c":43.53,"h":43.53,"l":43.47,"n":3,"o":43.47,"t":"2026-10-20T13:40:00Z","v":501,"vw":43.482},{"c":43.4373,"h":43.44,"l":43.4373,"n":4,"o":43.44,"t":"2026-10-20T13:45:00Z","v":1350,"vw":43.439603},{"c":43.565,"h":43.565,"l":43.565,"n":8,"o":43.565,"t":"2026-10-20T13:50:00Z","v":238,"vw":43.565},{"c":43.6,"h":43.6,"l":43.6,"n":14,"o":43.6,"t":"2026-10-20T14:00:00Z","v":2849,"vw":43.6},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-20T14:05:00Z","v":300,"vw":43.5},{"c":43.57,"h":43.5701,"l":43.53,"n":10,"o":43.53,"t":"2026-10-20T14:10:00Z","v":676,"vw":43.553216},{"c":43.585,"h":43.585,"l":43.585,"n":1,"o":43.585,"t":"2026-10-20T14:15:00Z","v":100,"vw":43.585},{"c":43.73,"h":43.73,"l":43.6801,"n":5,"o":43.6801,"t":"2026-10-20T14:20:00Z","v":478,"vw":43.707839},{"c":43.74,"h":43.74,"l":43.67,"n":4,"o":43.67,"t":"2026-10-20T14:25:00Z","v":315,"vw":43.694522},{"c":43.775,"h":43.775,"l":43.775,"n":3,"o":43.775,"t":"2026-10-20T14:30:00Z","v":511,"vw":43.775},{"c":43.8899,"h":43.8899,"l":43.8899,"n":1,"o":43.8899,"t":"2026-10-20T14:35:00Z","v":125,"vw":43.8899},{"c":43.88,"h":43.88,"l":43.8101,"n":6,"o":43.8101,"t":"2026-10-20T14:40:00Z","v":467,"vw":43.846822},{"c":43.945,"h":43.945,"l":43.86,"n":7,"o":43.86,"t":"2026-10-20T14:45:00Z","v":23385,"vw":43.889995},{"c":43.9,"h":43.9,"l":43.89,"n":3,"o":43.89,"t":"2026-10-20T14:50:00Z","v":337,"vw":43.896667},{"c":43.98,"h":43.98,"l":43.94,"n":3,"o":43.94,"t":"2026-10-20T15:00:00Z","v":300,"vw":43.96},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-20T15:05:00Z","v":100,"vw":44.02},{"c":43.9,"h":43.99,"l":43.9,"n":2,"o":43.99,"t":"2026-10-20T15:10:00Z","v":212,"vw":43.942453},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-20T15:15:00Z","v":100,"vw":43.93},{"c":43.97,"h":43.97,"l":43.9475,"n":4,"o":43.9475,"t":"2026-10-20T15:20:00Z","v":480,"vw":43.953505},{"c":43.965,"h":43.9982,"l":43.96,"n":4,"o":43.96,"t":"2026-10-20T15:25:00Z","v":951,"vw":43.970888},{"c":43.94,"h":43.94,"l":43.94,"n":5,"o":43.94,"t":"2026-10-20T15:30:00Z","v":129,"vw":43.94},{"c":44,"h":44,"l":43.93,"n":5,"o":43.94,"t":"2026-10-20T15:35:00Z","v":736,"vw":43.971428},{"c":44.035,"h":44.035,"l":44.035,"n":3,"o":44.035,"t":"2026-10-20T15:40:00Z","v":456,"vw":44.035},{"c":44.04,"h":44.04,"l":44.04,"n":2,"o":44.04,"t":"2026-10-20T15:45:00Z","v":123,"vw":44.04},{"c":43.98,"h":44.04,"l":43.98,"n":6,"o":44.04,"t":"2026-10-20T15:55:00Z","v":2366,"vw":44.032738},{"c":43.975,"h":43.975,"l":43.975,"n":1,"o":43.975,"t":"2026-10-20T16:00:00Z","v":100,"vw":43.975},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-20T16:05:00Z","v":190,"vw":43.94},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-20T16:10:00Z","v":100,"vw":44.04},{"c":43.91,"h":44.03,"l":43.91,"n":4,"o":44.03,"t":"2026-10-20T16:15:00Z","v":301,"vw":43.99},{"c":43.98,"h":43.98,"l":43.945,"n":3,"o":43.945,"t":"2026-10-20T16:20:00Z","v":216,"vw":43.9625},{"c":44.01,"h":44.01,"l":44.01,"n":2,"o":44.01,"t":"2026-10-20T16:25:00Z","v":200,"vw":44.01},{"c":44.06,"h":44.06,"l":43.97,"n":50,"o":44.0144,"t":"2026-10-20T16:30:00Z","v":9364,"vw":43.996488},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-20T16:35:00Z","v":386,"vw":44.01},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-20T16:40:00Z","v":100,"vw":44.06},{"c":44.02,"h":44.08,"l":44.02,"n":11,"o":44.08,"t":"2026-10-20T16:45:00Z","v":1051,"vw":44.033041},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-20T17:00:00Z","v":200,"vw":43.94},{"c":43.99,"h":44.01,"l":43.99,"n":4,"o":44,"t":"2026-10-20T17:10:00Z","v":360,"vw":44.001429},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-20T17:15:00Z","v":100,"vw":44.05},{"c":44.02,"h":44.03,"l":44.02,"n":2,"o":44.03,"t":"2026-10-20T17:20:00Z","v":200,"vw":44.025},{"c":44.06,"h":44.06,"l":44.06,"n":2,"o":44.06,"t":"2026-10-20T17:30:00Z","v":150,"vw":44.06},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-20T17:35:00Z","v":101,"vw":44.05},{"c":44.075,"h":44.1099,"l":44.075,"n":2,"o":44.1099,"t":"2026-10-20T17:45:00Z","v":3228,"vw":44.094461},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-20T17:50:00Z","v":100,"vw":44.06},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-10-20T17:55:00Z","v":100,"vw":44.11},{"c":44.08,"h":44.08,"l":44.05,"n":9,"o":44.05,"t":"2026-10-20T18:00:00Z","v":1500,"vw":44.07597},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-20T18:05:00Z","v":151,"vw":44.09},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-20T18:20:00Z","v":100,"vw":44.1},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-20T18:30:00Z","v":110,"vw":44.05},{"c":44.03,"h":44.055,"l":44.03,"n":4,"o":44.055,"t":"2026-10-20T18:35:00Z","v":468,"vw":44.04462},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-20T18:45:00Z","v":100,"vw":44.01},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-20T18:50:00Z","v":100,"vw":44.05},{"c":44.07,"h":44.07,"l":44.07,"n":4,"o":44.07,"t":"2026-10-20T19:05:00Z","v":201,"vw":44.07},{"c":44.0734,"h":44.0734,"l":44.0734,"n":1,"o":44.0734,"t":"2026-10-20T19:15:00Z","v":400,"vw":44.0734},{"c":44.01,"h":44.01,"l":44.01,"n":2,"o":44.01,"t":"2026-10-20T19:20:00Z","v":205,"vw":44.01},{"c":44.05,"h":44.05,"l":44.05,"n":3,"o":44.05,"t":"2026-10-20T19:40:00Z","v":300,"vw":44.05},{"c":44.082,"h":44.082,"l":44.035,"n":3,"o":44.04,"t":"2026-10-20T19:45:00Z","v":450,"vw":44.062222},{"c":44.04,"h":44.0766,"l":44.04,"n":4,"o":44.0766,"t":"2026-10-20T19:50:00Z","v":435,"vw":44.057587},{"c":44.059,"h":44.11,"l":44.02,"n":90,"o":44.035,"t":"2026-10-20T19:55:00Z","v":14889,"vw":44.076999},{"c":43,"h":43.9,"l":43,"n":5,"o":43.9,"t":"2026-10-20T21:05:00Z","v":2652,"vw":43.358865},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-21T13:25:00Z","v":300,"vw":43.84},{"c":44.16,"h":44.2,"l":43.79,"n":53,"o":43.79,"t":"2026-10-21T13:30:00Z","v":7478,"vw":44.06529},{"c":44.32,"h":44.33,"l":44.14,"n":21,"o":44.14,"t":"2026-10-21T13:35:00Z","v":3388,"vw":44.23239},{"c":44.54,"h":44.54,"l":44.4,"n":15,"o":44.4,"t":"2026-10-21T13:40:00Z","v":888,"vw":44.491644},{"c":44.645,"h":44.645,"l":44.55,"n":10,"o":44.55,"t":"2026-10-21T13:45:00Z","v":1189,"vw":44.575053},{"c":44.475,"h":44.65,"l":44.475,"n":5,"o":44.6,"t":"2026-10-21T13:50:00Z","v":1664,"vw":44.515625},{"c":44.485,"h":44.485,"l":44.465,"n":3,"o":44.465,"t":"2026-10-21T13:55:00Z","v":2123,"vw":44.465952},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-10-21T14:00:00Z","v":168,"vw":44.35},{"c":44.18,"h":44.18,"l":44.09,"n":8,"o":44.09,"t":"2026-10-21T14:05:00Z","v":796,"vw":44.152329},{"c":44.32,"h":44.32,"l":44.22,"n":16,"o":44.22,"t":"2026-10-21T14:10:00Z","v":1215,"vw":44.287143},{"c":44.37,"h":44.37,"l":44.37,"n":2,"o":44.37,"t":"2026-10-21T14:15:00Z","v":101,"vw":44.37},{"c":44.37,"h":44.37,"l":44.35,"n":2,"o":44.35,"t":"2026-10-21T14:20:00Z","v":200,"vw":44.36},{"c":44.305,"h":44.36,"l":44.305,"n":11,"o":44.315,"t":"2026-10-21T14:25:00Z","v":670,"vw":44.326667},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-21T14:30:00Z","v":100,"vw":44.36},{"c":44.37,"h":44.41,"l":44.3151,"n":32,"o":44.3151,"t":"2026-10-21T14:35:00Z","v":5879,"vw":44.375965},{"c":44.41,"h":44.42,"l":44.41,"n":7,"o":44.42,"t":"2026-10-21T14:40:00Z","v":1330,"vw":44.419231},{"c":44.33,"h":44.36,"l":44.29,"n":15,"o":44.29,"t":"2026-10-21T14:45:00Z","v":1379,"vw":44.339237},{"c":44.32,"h":44.34,"l":44.3,"n":5,"o":44.325,"t":"2026-10-21T14:55:00Z","v":571,"vw":44.322},{"c":44.29,"h":44.32,"l":44.28,"n":10,"o":44.28,"t":"2026-10-21T15:00:00Z","v":863,"vw":44.301201},{"c":44.3,"h":44.3,"l":44.28,"n":7,"o":44.3,"t":"2026-10-21T15:05:00Z","v":2458,"vw":44.295118},{"c":44.34,"h":44.34,"l":44.34,"n":4,"o":44.34,"t":"2026-10-21T15:10:00Z","v":318,"vw":44.34},{"c":44.39,"h":44.39,"l":44.3821,"n":2,"o":44.3821,"t":"2026-10-21T15:15:00Z","v":24950,"vw":44.389953},{"c":44.46,"h":44.46,"l":44.41,"n":8,"o":44.41,"t":"2026-10-21T15:20:00Z","v":634,"vw":44.44437},{"c":44.45,"h":44.4744,"l":44.45,"n":4,"o":44.4744,"t":"2026-10-21T15:25:00Z","v":2200,"vw":44.452238},{"c":44.45,"h":44.45,"l":44.45,"n":5,"o":44.45,"t":"2026-10-21T15:30:00Z","v":4189,"vw":44.45},{"c":44.42,"h":44.42,"l":44.42,"n":3,"o":44.42,"t":"2026-10-21T15:35:00Z","v":300,"vw":44.42},{"c":44.4,"h":44.4,"l":44.38,"n":20,"o":44.38,"t":"2026-10-21T15:40:00Z","v":1133,"vw":44.39},{"c":44.43,"h":44.46,"l":44.43,"n":13,"o":44.46,"t":"2026-10-21T15:45:00Z","v":1225,"vw":44.451108},{"c":44.4,"h":44.4,"l":44.395,"n":5,"o":44.395,"t":"2026-10-21T15:50:00Z","v":453,"vw":44.397222},{"c":44.395,"h":44.395,"l":44.395,"n":4,"o":44.395,"t":"2026-10-21T15:55:00Z","v":550,"vw":44.395},{"c":44.41,"h":44.42,"l":44.4,"n":19,"o":44.42,"t":"2026-10-21T16:00:00Z","v":1610,"vw":44.410922},{"c":44.395,"h":44.4,"l":44.395,"n":7,"o":44.4,"t":"2026-10-21T16:05:00Z","v":411,"vw":44.398333},{"c":44.405,"h":44.42,"l":44.4,"n":6,"o":44.42,"t":"2026-10-21T16:10:00Z","v":591,"vw":44.406818},{"c":44.41,"h":44.43,"l":44.41,"n":9,"o":44.42,"t":"2026-10-21T16:15:00Z","v":588,"vw":44.418},{"c":44.395,"h":44.395,"l":44.395,"n":1,"o":44.395,"t":"2026-10-21T16:25:00Z","v":150,"vw":44.395},{"c":44.385,"h":44.385,"l":44.385,"n":1,"o":44.385,"t":"2026-10-21T16:30:00Z","v":1000,"vw":44.385},{"c":44.4,"h":44.4,"l":44.4,"n":8,"o":44.4,"t":"2026-10-21T16:40:00Z","v":1007,"vw":44.4},{"c":44.41,"h":44.41,"l":44.38,"n":6,"o":44.38,"t":"2026-10-21T16:45:00Z","v":705,"vw":44.397013},{"c":44.44,"h":44.44,"l":44.44,"n":2,"o":44.44,"t":"2026-10-21T16:50:00Z","v":224,"vw":44.44},{"c":44.465,"h":44.465,"l":44.465,"n":1,"o":44.465,"t":"2026-10-21T16:55:00Z","v":112,"vw":44.465},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-21T17:05:00Z","v":3000,"vw":44.43},{"c":44.4899,"h":44.4899,"l":44.4899,"n":1,"o":44.4899,"t":"2026-10-21T17:10:00Z","v":300,"vw":44.4899},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-21T17:15:00Z","v":400,"vw":44.47},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-21T17:30:00Z","v":100,"vw":44.44},{"c":44.445,"h":44.46,"l":44.44,"n":15,"o":44.46,"t":"2026-10-21T17:35:00Z","v":943,"vw":44.449643},{"c":44.48,"h":44.48,"l":44.46,"n":8,"o":44.46,"t":"2026-10-21T17:40:00Z","v":762,"vw":44.465714},{"c":44.48,"h":44.48,"l":44.48,"n":6,"o":44.48,"t":"2026-10-21T17:50:00Z","v":420,"vw":44.48},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-21T18:00:00Z","v":132,"vw":44.48},{"c":44.53,"h":44.53,"l":44.51,"n":9,"o":44.51,"t":"2026-10-21T18:10:00Z","v":443,"vw":44.515},{"c":44.5202,"h":44.5202,"l":44.52,"n":2,"o":44.52,"t":"2026-10-21T18:15:00Z","v":426,"vw":44.5201},{"c":44.55,"h":44.58,"l":44.55,"n":6,"o":44.58,"t":"2026-10-21T18:20:00Z","v":447,"vw":44.5575},{"c":44.55,"h":44.55,"l":44.54,"n":2,"o":44.54,"t":"2026-10-21T18:25:00Z","v":200,"vw":44.545},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-21T18:30:00Z","v":132,"vw":44.57},{"c":44.55,"h":44.56,"l":44.55,"n":2,"o":44.56,"t":"2026-10-21T18:35:00Z","v":240,"vw":44.554167},{"c":44.53,"h":44.53,"l":44.53,"n":4,"o":44.53,"t":"2026-10-21T18:40:00Z","v":387,"vw":44.53},{"c":44.525,"h":44.525,"l":44.525,"n":2,"o":44.525,"t":"2026-10-21T18:45:00Z","v":101,"vw":44.525},{"c":44.5284,"h":44.55,"l":44.5,"n":15,"o":44.51,"t":"2026-10-21T18:50:00Z","v":1694,"vw":44.527573},{"c":44.5,"h":44.525,"l":44.495,"n":4,"o":44.525,"t":"2026-10-21T18:55:00Z","v":677,"vw":44.505769},{"c":44.36,"h":44.46,"l":44.3451,"n":24,"o":44.46,"t":"2026-10-21T19:00:00Z","v":2600,"vw":44.415917},{"c":44.36,"h":44.37,"l":44.36,"n":4,"o":44.36,"t":"2026-10-21T19:05:00Z","v":454,"vw":44.362202},{"c":44.35,"h":44.36,"l":44.35,"n":2,"o":44.36,"t":"2026-10-21T19:10:00Z","v":200,"vw":44.355},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-21T19:20:00Z","v":100,"vw":44.44},{"c":44.48,"h":44.48,"l":44.46,"n":3,"o":44.46,"t":"2026-10-21T19:25:00Z","v":300,"vw":44.466667},{"c":44.56,"h":44.56,"l":44.5,"n":37,"o":44.5,"t":"2026-10-21T19:35:00Z","v":6271,"vw":44.549},{"c":44.5,"h":44.53,"l":44.5,"n":10,"o":44.52,"t":"2026-10-21T19:40:00Z","v":1825,"vw":44.524817},{"c":44.58,"h":44.58,"l":44.54,"n":23,"o":44.54,"t":"2026-10-21T19:45:00Z","v":1367,"vw":44.55},{"c":44.57,"h":44.57,"l":44.56,"n":9,"o":44.56,"t":"2026-10-21T19:50:00Z","v":739,"vw":44.56177},{"c":44.365,"h":44.46,"l":44.35,"n":21,"o":44.37,"t":"2026-10-22T13:30:00Z","v":2351,"vw":44.382713},{"c":44.6,"h":44.63,"l":44.3275,"n":19,"o":44.3275,"t":"2026-10-22T13:35:00Z","v":2138,"vw":44.505407},{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-10-22T13:40:00Z","v":136,"vw":44.62},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-22T14:10:00Z","v":200,"vw":44.4},{"c":44.35,"h":44.37,"l":44.3201,"n":17,"o":44.37,"t":"2026-10-22T14:20:00Z","v":9905,"vw":44.328561},{"c":44.26,"h":44.26,"l":44.26,"n":8,"o":44.26,"t":"2026-10-22T14:25:00Z","v":607,"vw":44.26},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-22T14:35:00Z","v":100,"vw":44.34},{"c":44.385,"h":44.385,"l":44.36,"n":2,"o":44.36,"t":"2026-10-22T14:40:00Z","v":750,"vw":44.371667},{"c":44.415,"h":44.45,"l":44.384,"n":15,"o":44.42,"t":"2026-10-22T14:45:00Z","v":2304,"vw":44.412166},{"c":44.43,"h":44.44,"l":44.43,"n":3,"o":44.44,"t":"2026-10-22T14:50:00Z","v":410,"vw":44.4325},{"c":44.43,"h":44.43,"l":44.43,"n":3,"o":44.43,"t":"2026-10-22T15:00:00Z","v":227,"vw":44.43},{"c":44.46,"h":44.46,"l":44.4,"n":6,"o":44.4,"t":"2026-10-22T15:05:00Z","v":1244,"vw":44.442496},{"c":44.4,"h":44.41,"l":44.4,"n":2,"o":44.41,"t":"2026-10-22T15:10:00Z","v":400,"vw":44.4025},{"c":44.43,"h":44.46,"l":44.43,"n":5,"o":44.46,"t":"2026-10-22T15:15:00Z","v":1644,"vw":44.432046},{"c":44.42,"h":44.43,"l":44.42,"n":3,"o":44.43,"t":"2026-10-22T15:25:00Z","v":225,"vw":44.425},{"c":44.4068,"h":44.4068,"l":44.4068,"n":1,"o":44.4068,"t":"2026-10-22T15:30:00Z","v":225,"vw":44.4068},{"c":44.365,"h":44.365,"l":44.365,"n":4,"o":44.365,"t":"2026-10-22T15:35:00Z","v":119,"vw":44.365},{"c":44.35,"h":44.35,"l":44.35,"n":4,"o":44.35,"t":"2026-10-22T15:40:00Z","v":110,"vw":44.35},{"c":44.3616,"h":44.365,"l":44.3616,"n":3,"o":44.365,"t":"2026-10-22T15:45:00Z","v":400,"vw":44.363985},{"c":44.38,"h":44.38,"l":44.32,"n":7,"o":44.35,"t":"2026-10-22T15:50:00Z","v":540,"vw":44.338},{"c":44.4126,"h":44.4126,"l":44.4126,"n":1,"o":44.4126,"t":"2026-10-22T15:55:00Z","v":180,"vw":44.4126},{"c":44.395,"h":44.395,"l":44.395,"n":1,"o":44.395,"t":"2026-10-22T16:00:00Z","v":400,"vw":44.395},{"c":44.4,"h":44.4,"l":44.4,"n":3,"o":44.4,"t":"2026-10-22T16:05:00Z","v":250,"vw":44.4},{"c":44.455,"h":44.455,"l":44.43,"n":4,"o":44.43,"t":"2026-10-22T16:10:00Z","v":701,"vw":44.439615},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-22T16:15:00Z","v":100,"vw":44.43},{"c":44.455,"h":44.46,"l":44.455,"n":3,"o":44.46,"t":"2026-10-22T16:30:00Z","v":202,"vw":44.4575},{"c":44.23,"h":44.23,"l":44.23,"n":2,"o":44.23,"t":"2026-10-22T16:35:00Z","v":101,"vw":44.23},{"c":43.98,"h":44.06,"l":43.98,"n":42,"o":44.02,"t":"2026-10-22T16:40:00Z","v":5888,"vw":44.02319},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-22T16:45:00Z","v":603,"vw":43.92},{"c":43.88,"h":43.88,"l":43.88,"n":4,"o":43.88,"t":"2026-10-22T16:50:00Z","v":203,"vw":43.88},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-22T16:55:00Z","v":100,"vw":44.08},{"c":44.01,"h":44.01,"l":44.01,"n":2,"o":44.01,"t":"2026-10-22T17:00:00Z","v":405,"vw":44.01},{"c":43.8,"h":43.85,"l":43.8,"n":8,"o":43.845,"t":"2026-10-22T17:05:00Z","v":1185,"vw":43.826584},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-22T17:10:00Z","v":100,"vw":43.89},{"c":43.87,"h":43.9,"l":43.87,"n":7,"o":43.9,"t":"2026-10-22T17:15:00Z","v":875,"vw":43.886171},{"c":43.9,"h":43.91,"l":43.9,"n":3,"o":43.91,"t":"2026-10-22T17:20:00Z","v":500,"vw":43.902},{"c":43.9,"h":43.9,"l":43.89,"n":10,"o":43.89,"t":"2026-10-22T17:25:00Z","v":1841,"vw":43.89936},{"c":43.95,"h":43.95,"l":43.9,"n":10,"o":43.9,"t":"2026-10-22T17:30:00Z","v":1171,"vw":43.915909},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-22T17:35:00Z","v":300,"vw":44},{"c":44.058,"h":44.058,"l":44.058,"n":2,"o":44.058,"t":"2026-10-22T17:50:00Z","v":128,"vw":44.058},{"c":43.94,"h":44.08,"l":43.94,"n":12,"o":44,"t":"2026-10-22T17:55:00Z","v":4142,"vw":43.992147},{"c":43.96,"h":43.96,"l":43.93,"n":2,"o":43.93,"t":"2026-10-22T18:05:00Z","v":200,"vw":43.945},{"c":44,"h":44,"l":43.96,"n":2,"o":43.96,"t":"2026-10-22T18:15:00Z","v":200,"vw":43.98},{"c":44.01,"h":44.01,"l":44.01,"n":7,"o":44.01,"t":"2026-10-22T18:25:00Z","v":1150,"vw":44.01},{"c":44.01,"h":44.04,"l":44.01,"n":3,"o":44.04,"t":"2026-10-22T18:30:00Z","v":600,"vw":44.015},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-22T18:35:00Z","v":100,"vw":44.08},{"c":44.005,"h":44.005,"l":43.98,"n":2,"o":43.98,"t":"2026-10-22T18:45:00Z","v":234,"vw":43.994316},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-22T18:50:00Z","v":110,"vw":43.98},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-22T18:55:00Z","v":100,"vw":44.01},{"c":44.02,"h":44.02,"l":43.97,"n":6,"o":43.97,"t":"2026-10-22T19:05:00Z","v":432,"vw":43.986373},{"c":44.05,"h":44.07,"l":44.05,"n":4,"o":44.07,"t":"2026-10-22T19:10:00Z","v":213,"vw":44.060521},{"c":44.05,"h":44.08,"l":44.05,"n":3,"o":44.08,"t":"2026-10-22T19:15:00Z","v":300,"vw":44.063333},{"c":44.1799,"h":44.1799,"l":44.07,"n":2,"o":44.07,"t":"2026-10-22T19:20:00Z","v":215,"vw":44.128784},{"c":44.13,"h":44.13,"l":44.105,"n":9,"o":44.105,"t":"2026-10-22T19:25:00Z","v":529,"vw":44.113333},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-10-22T19:30:00Z","v":100,"vw":44.12},{"c":44.08,"h":44.11,"l":44.08,"n":3,"o":44.09,"t":"2026-10-22T19:35:00Z","v":400,"vw":44.0925},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-22T19:40:00Z","v":100,"vw":44.14},{"c":44.1,"h":44.12,"l":44.09,"n":5,"o":44.12,"t":"2026-10-22T19:45:00Z","v":1000,"vw":44.103},{"c":44.25,"h":44.25,"l":44.22,"n":11,"o":44.22,"t":"2026-10-22T19:50:00Z","v":479,"vw":44.23},{"c":44.25,"h":44.25,"l":44.245,"n":5,"o":44.245,"t":"2026-10-22T19:55:00Z","v":507,"vw":44.247915},{"c":44.33,"h":44.33,"l":44.33,"n":2,"o":44.33,"t":"2026-10-22T20:00:00Z","v":335,"vw":44.33},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-10-23T13:20:00Z","v":300,"vw":44.26},{"c":43.82,"h":44.045,"l":43.82,"n":9,"o":44,"t":"2026-10-23T13:30:00Z","v":679,"vw":43.933323},{"c":44.04,"h":44.0648,"l":43.895,"n":20,"o":43.895,"t":"2026-10-23T13:40:00Z","v":2337,"vw":44.044356},{"c":44.195,"h":44.195,"l":44.195,"n":4,"o":44.195,"t":"2026-10-23T13:50:00Z","v":480,"vw":44.195},{"c":44.28,"h":44.28,"l":44.28,"n":5,"o":44.28,"t":"2026-10-23T13:55:00Z","v":416,"vw":44.28},{"c":44.35,"h":44.35,"l":44.17,"n":9,"o":44.201,"t":"2026-10-23T14:00:00Z","v":916,"vw":44.28061},{"c":44.2,"h":44.2,"l":44.161,"n":2,"o":44.161,"t":"2026-10-23T14:05:00Z","v":200,"vw":44.1805},{"c":44.06,"h":44.16,"l":44.06,"n":13,"o":44.16,"t":"2026-10-23T14:10:00Z","v":3035,"vw":44.066467},{"c":43.95,"h":44.025,"l":43.95,"n":3,"o":44.025,"t":"2026-10-23T14:15:00Z","v":1200,"vw":44.014167},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-23T14:20:00Z","v":200,"vw":43.99},{"c":43.95,"h":44,"l":43.95,"n":5,"o":44,"t":"2026-10-23T14:25:00Z","v":633,"vw":43.967632},{"c":43.995,"h":43.995,"l":43.995,"n":2,"o":43.995,"t":"2026-10-23T14:35:00Z","v":2909,"vw":43.995},{"c":44.06,"h":44.06,"l":44.06,"n":5,"o":44.06,"t":"2026-10-23T14:40:00Z","v":346,"vw":44.06},{"c":44.24,"h":44.24,"l":44.205,"n":8,"o":44.24,"t":"2026-10-23T14:45:00Z","v":590,"vw":44.228649},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-23T14:50:00Z","v":119,"vw":44.3},{"c":44.24,"h":44.25,"l":44.24,"n":5,"o":44.25,"t":"2026-10-23T14:55:00Z","v":396,"vw":44.243333},{"c":44.18,"h":44.21,"l":44.18,"n":12,"o":44.185,"t":"2026-10-23T15:05:00Z","v":1795,"vw":44.190504},{"c":44.27,"h":44.27,"l":44.2,"n":13,"o":44.2,"t":"2026-10-23T15:10:00Z","v":1236,"vw":44.247721},{"c":44.25,"h":44.3,"l":44.2151,"n":21,"o":44.3,"t":"2026-10-23T15:15:00Z","v":1554,"vw":44.24803},{"c":44.29,"h":44.29,"l":44.27,"n":10,"o":44.27,"t":"2026-10-23T15:20:00Z","v":1043,"vw":44.27956},{"c":44.27,"h":44.29,"l":44.27,"n":2,"o":44.29,"t":"2026-10-23T15:25:00Z","v":299,"vw":44.283311},{"c":44.2824,"h":44.2824,"l":44.27,"n":2,"o":44.27,"t":"2026-10-23T15:30:00Z","v":252,"vw":44.275314},{"c":44.25,"h":44.3199,"l":44.25,"n":8,"o":44.3199,"t":"2026-10-23T15:35:00Z","v":613,"vw":44.276453},{"c":44.31,"h":44.34,"l":44.31,"n":4,"o":44.34,"t":"2026-10-23T15:40:00Z","v":403,"vw":44.332},{"c":44.27,"h":44.2701,"l":44.27,"n":10,"o":44.2701,"t":"2026-10-23T15:45:00Z","v":1119,"vw":44.270025},{"c":44.315,"h":44.33,"l":44.305,"n":3,"o":44.33,"t":"2026-10-23T15:50:00Z","v":381,"vw":44.316824},{"c":44.345,"h":44.345,"l":44.345,"n":3,"o":44.345,"t":"2026-10-23T15:55:00Z","v":217,"vw":44.345},{"c":44.355,"h":44.355,"l":44.34,"n":2,"o":44.34,"t":"2026-10-23T16:00:00Z","v":500,"vw":44.343},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-23T16:05:00Z","v":100,"vw":44.36},{"c":44.36,"h":44.4,"l":44.36,"n":31,"o":44.4,"t":"2026-10-23T16:20:00Z","v":4005,"vw":44.395269},{"c":44.35,"h":44.36,"l":44.35,"n":7,"o":44.36,"t":"2026-10-23T16:25:00Z","v":534,"vw":44.356667},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-23T16:35:00Z","v":199,"vw":44.35},{"c":44.4699,"h":44.47,"l":44.46,"n":7,"o":44.46,"t":"2026-10-23T16:50:00Z","v":664,"vw":44.46796},{"c":44.37,"h":44.38,"l":44.37,"n":2,"o":44.38,"t":"2026-10-23T16:55:00Z","v":200,"vw":44.375}],"history":[{"c":28.94,"h":29.16,"l":28.86,"n":70,"o":29.16,"t":"2024-10-21T04:00:00Z","v":1808,"vw":28.960085},{"c":28.79,"h":28.79,"l":28.65,"n":80,"o":28.72,"t":"2024-10-22T04:00:00Z","v":2861,"vw":28.724681},{"c":28.4264,"h":28.4264,"l":28.26,"n":49,"o":28.39,"t":"2024-10-23T04:00:00Z","v":2810,"vw":28.320703},{"c":28.2756,"h":28.375,"l":28.2756,"n":60,"o":28.375,"t":"2024-10-24T04:00:00Z","v":2719,"vw":28.330615},{"c":28.15,"h":28.46,"l":28.15,"n":49,"o":28.46,"t":"2024-10-25T04:00:00Z","v":1267,"vw":28.289509},{"c":28.3629,"h":28.44,"l":28.17,"n":110,"o":28.17,"t":"2024-10-28T04:00:00Z","v":4502,"vw":28.334068},{"c":28.4093,"h":28.4093,"l":28.4,"n":29,"o":28.4,"t":"2024-10-29T04:00:00Z","v":675,"vw":28.4},{"c":28.53,"h":28.715,"l":28.25,"n":92,"o":28.25,"t":"2024-10-30T04:00:00Z","v":6466,"vw":28.576898},{"c":28.132,"h":28.28,"l":28.12,"n":43,"o":28.28,"t":"2024-10-31T04:00:00Z","v":1824,"vw":28.196651},{"c":28.4624,"h":28.53,"l":28.08,"n":71,"o":28.08,"t":"2024-11-01T04:00:00Z","v":3893,"vw":28.366269},{"c":28.8122,"h":28.89,"l":28.5,"n":60,"o":28.5,"t":"2024-11-04T05:00:00Z","v":4988,"vw":28.801243},{"c":29.13,"h":29.13,"l":28.815,"n":64,"o":28.815,"t":"2024-11-05T05:00:00Z","v":2431,"vw":29.014845},{"c":29.75,"h":29.75,"l":29.34,"n":45,"o":29.57,"t":"2024-11-06T05:00:00Z","v":9303,"vw":29.383209},{"c":29.8136,"h":30.07,"l":29.76,"n":77,"o":30.04,"t":"2024-11-07T05:00:00Z","v":10801,"vw":29.893765},{"c":29.75,"h":29.8577,"l":29.71,"n":52,"o":29.78,"t":"2024-11-08T05:00:00Z","v":6763,"vw":29.770644},{"c":30.0224,"h":30.19,"l":29.85,"n":76,"o":29.85,"t":"2024-11-11T05:00:00Z","v":7301,"vw":29.995158},{"c":29.5773,"h":30.02,"l":29.56,"n":77,"o":29.78,"t":"2024-11-12T05:00:00Z","v":3616,"vw":29.871814},{"c":29.49,"h":29.87,"l":29.47,"n":111,"o":29.68,"t":"2024-11-13T05:00:00Z","v":6891,"vw":29.663908},{"c":28.6992,"h":29.47,"l":28.6992,"n":65,"o":29.47,"t":"2024-11-14T05:00:00Z","v":4069,"vw":29.228911},{"c":27.9905,"h":28.4,"l":27.9905,"n":99,"o":28.4,"t":"2024-11-15T05:00:00Z","v":4138,"vw":28.115132},{"c":28.025,"h":28.0996,"l":27.93,"n":57,"o":28.06,"t":"2024-11-18T05:00:00Z","v":3264,"vw":28.0156},{"c":28.1313,"h":28.1625,"l":27.65,"n":62,"o":27.65,"t":"2024-11-19T05:00:00Z","v":3671,"vw":27.798179},{"c":28.3009,"h":28.3009,"l":28.11,"n":58,"o":28.11,"t":"2024-11-20T05:00:00Z","v":5290,"vw":28.170115},{"c":28.5282,"h":28.555,"l":28.37,"n":57,"o":28.38,"t":"2024-11-21T05:00:00Z","v":1482,"vw":28.440965},{"c":28.9116,"h":28.94,"l":28.5,"n":39,"o":28.5,"t":"2024-11-22T05:00:00Z","v":3969,"vw":28.780581},{"c":29.5971,"h":29.615,"l":29.15,"n":65,"o":29.15,"t":"2024-11-25T05:00:00Z","v":7158,"vw":29.390047},{"c":29.5323,"h":29.68,"l":29.43,"n":94,"o":29.68,"t":"2024-11-26T05:00:00Z","v":61510,"vw":29.488777},{"c":30,"h":30.05,"l":29.61,"n":167,"o":29.61,"t":"2024-11-27T05:00:00Z","v":27301,"vw":29.929892},{"c":30.1609,"h":30.1978,"l":30.05,"n":29,"o":30.05,"t":"2024-11-29T05:00:00Z","v":2691,"vw":30.135813},{"c":30.6242,"h":30.6385,"l":30.2503,"n":45,"o":30.3,"t":"2024-12-02T05:00:00Z","v":2652,"vw":30.415405},{"c":30.28,"h":30.4,"l":30.2036,"n":105,"o":30.4,"t":"2024-12-03T05:00:00Z","v":70313,"vw":30.346587},{"c":30.5549,"h":30.5549,"l":30.38,"n":116,"o":30.4,"t":"2024-12-04T05:00:00Z","v":9447,"vw":30.441865},{"c":29.9809,"h":30.45,"l":29.9809,"n":50,"o":30.42,"t":"2024-12-05T05:00:00Z","v":5409,"vw":30.20986},{"c":30.325,"h":30.43,"l":30.14,"n":103,"o":30.14,"t":"2024-12-06T05:00:00Z","v":5348,"vw":30.28237},{"c":30.4324,"h":30.66,"l":30.41,"n":78,"o":30.41,"t":"2024-12-09T05:00:00Z","v":8640,"vw":30.532822},{"c":30.2895,"h":30.5519,"l":30.28,"n":93,"o":30.43,"t":"2024-12-10T05:00:00Z","v":6543,"vw":30.439904},{"c":30.2968,"h":30.54,"l":30.2968,"n":76,"o":30.36,"t":"2024-12-11T05:00:00Z","v":11604,"vw":30.435786},{"c":30,"h":30.34,"l":30,"n":88,"o":30.19,"t":"2024-12-12T05:00:00Z","v":8815,"vw":30.259341},{"c":29.823,"h":29.98,"l":29.67,"n":88,"o":29.98,"t":"2024-12-13T05:00:00Z","v":6165,"vw":29.756524},{"c":29.87,"h":30.09,"l":29.78,"n":59,"o":29.78,"t":"2024-12-16T05:00:00Z","v":19660,"vw":29.996097},{"c":29.8826,"h":30.13,"l":29.77,"n":71,"o":29.77,"t":"2024-12-17T05:00:00Z","v":5593,"vw":29.921898},{"c":28.59,"h":29.92,"l":28.57,"n":98,"o":29.82,"t":"2024-12-18T05:00:00Z","v":10753,"vw":29.660515},{"c":28.4959,"h":28.74,"l":28.3502,"n":128,"o":28.74,"t":"2024-12-19T05:00:00Z","v":11394,"vw":28.506402},{"c":29.03,"h":29.22,"l":28.25,"n":136,"o":28.25,"t":"2024-12-20T05:00:00Z","v":23340,"vw":29.035509},{"c":29.115,"h":29.115,"l":28.92,"n":100,"o":29.01,"t":"2024-12-23T05:00:00Z","v":5903,"vw":29.00271},{"c":29.2229,"h":29.2229,"l":28.99,"n":37,"o":29.05,"t":"2024-12-24T05:00:00Z","v":6478,"vw":29.028678},{"c":29.385,"h":29.385,"l":28.99,"n":81,"o":28.99,"t":"2024-12-26T05:00:00Z","v":5716,"vw":29.192027},{"c":29.15,"h":29.37,"l":28.99,"n":71,"o":29.37,"t":"2024-12-27T05:00:00Z","v":27104,"vw":29.041793},{"c":28.7768,"h":28.81,"l":28.54,"n":116,"o":28.54,"t":"2024-12-30T05:00:00Z","v":5381,"vw":28.714494},{"c":28.78,"h":28.9619,"l":28.701,"n":72,"o":28.89,"t":"2024-12-31T05:00:00Z","v":6264,"vw":28.775194},{"c":28.7957,"h":29.035,"l":28.6793,"n":64,"o":28.88,"t":"2025-01-02T05:00:00Z","v":4067,"vw":28.879718},{"c":29.2089,"h":29.2425,"l":29.2089,"n":61,"o":29.2425,"t":"2025-01-03T05:00:00Z","v":1076,"vw":29.2425},{"c":29.46,"h":29.74,"l":29.33,"n":176,"o":29.33,"t":"2025-01-06T05:00:00Z","v":24971,"vw":29.641069},{"c":29.462,"h":29.8,"l":29.38,"n":61,"o":29.52,"t":"2025-01-07T05:00:00Z","v":5878,"vw":29.607839},{"c":29.6656,"h":29.6656,"l":29.22,"n":66,"o":29.52,"t":"2025-01-08T05:00:00Z","v":3892,"vw":29.478592},{"c":29.4102,"h":29.4102,"l":29.21,"n":65,"o":29.28,"t":"2025-01-10T05:00:00Z","v":3108,"vw":29.303298},{"c":29.4413,"h":29.4413,"l":28.99,"n":50,"o":28.99,"t":"2025-01-13T05:00:00Z","v":3638,"vw":29.195764},{"c":28.9632,"h":29.49,"l":28.85,"n":61,"o":29.49,"t":"2025-01-14T05:00:00Z","v":3310,"vw":29.126445},{"c":29.2816,"h":29.5245,"l":29.101,"n":91,"o":29.411,"t":"2025-01-15T05:00:00Z","v":17679,"vw":29.348383},{"c":29.4134,"h":29.4134,"l":29.08,"n":44,"o":29.25,"t":"2025-01-16T05:00:00Z","v":3610,"vw":29.268537},{"c":29.42,"h":29.56,"l":29.42,"n":45,"o":29.52,"t":"2025-01-17T05:00:00Z","v":2788,"vw":29.497149},{"c":30.57,"h":30.57,"l":29.8,"n":69,"o":29.8,"t":"2025-01-21T05:00:00Z","v":7061,"vw":30.336223},{"c":30.7423,"h":30.9278,"l":30.51,"n":124,"o":30.51,"t":"2025-01-22T05:00:00Z","v":19993,"vw":30.720658},{"c":31.06,"h":31.06,"l":30.515,"n":68,"o":30.515,"t":"2025-01-23T05:00:00Z","v":4192,"vw":30.850969},{"c":30.9945,"h":31.1172,"l":30.9462,"n":70,"o":31.05,"t":"2025-01-24T05:00:00Z","v":4598,"vw":30.998662},{"c":31.04,"h":31.05,"l":30.81,"n":67,"o":30.81,"t":"2025-01-27T05:00:00Z","v":3389,"vw":30.925432},{"c":31.2232,"h":31.35,"l":31.15,"n":60,"o":31.15,"t":"2025-01-28T05:00:00Z","v":2679,"vw":31.188384},{"c":30.82,"h":31.07,"l":30.74,"n":68,"o":31.02,"t":"2025-01-29T05:00:00Z","v":9400,"vw":30.923589},{"c":31.347,"h":31.48,"l":31.33,"n":53,"o":31.4,"t":"2025-01-30T05:00:00Z","v":5298,"vw":31.427213},{"c":31.0748,"h":31.5,"l":30.9701,"n":68,"o":31.23,"t":"2025-01-31T05:00:00Z","v":5286,"vw":31.327407},{"c":30.71,"h":30.89,"l":30.39,"n":98,"o":30.39,"t":"2025-02-03T05:00:00Z","v":8175,"vw":30.769003},{"c":30.7066,"h":30.83,"l":30.64,"n":75,"o":30.72,"t":"2025-02-04T05:00:00Z","v":3344,"vw":30.671396},{"c":31.2981,"h":31.2981,"l":31,"n":81,"o":31.0386,"t":"2025-02-05T05:00:00Z","v":9237,"vw":31.223176},{"c":30.78,"h":31.33,"l":30.74,"n":58,"o":31.33,"t":"2025-02-06T05:00:00Z","v":3992,"vw":30.994685},{"c":30.3692,"h":30.8,"l":30.3,"n":45,"o":30.8,"t":"2025-02-07T05:00:00Z","v":3555,"vw":30.457774},{"c":30.2434,"h":30.28,"l":30.1,"n":60,"o":30.16,"t":"2025-02-10T05:00:00Z","v":3659,"vw":30.191195},{"c":29.8095,"h":29.98,"l":29.73,"n":48,"o":29.98,"t":"2025-02-11T05:00:00Z","v":5131,"vw":29.876734},{"c":29.8705,"h":29.8705,"l":29.38,"n":35,"o":29.38,"t":"2025-02-12T05:00:00Z","v":953,"vw":29.457955},{"c":30.44,"h":30.44,"l":30.02,"n":75,"o":30.02,"t":"2025-02-13T05:00:00Z","v":3203,"vw":30.316468},{"c":30.6185,"h":30.78,"l":30.59,"n":76,"o":30.68,"t":"2025-02-14T05:00:00Z","v":6192,"vw":30.661514},{"c":30.44,"h":30.83,"l":30.27,"n":182,"o":30.65,"t":"2025-02-18T05:00:00Z","v":27636,"vw":30.564536},{"c":30.7619,"h":30.8,"l":30.3,"n":80,"o":30.3,"t":"2025-02-19T05:00:00Z","v":3963,"vw":30.730134},{"c":30.396,"h":30.74,"l":30.345,"n":102,"o":30.74,"t":"2025-02-20T05:00:00Z","v":3869,"vw":30.506237},{"c":29.7586,"h":30.43,"l":29.7586,"n":582,"o":30.43,"t":"2025-02-21T05:00:00Z","v":6587,"vw":30.095934},{"c":29.8876,"h":30.12,"l":29.78,"n":242,"o":29.79,"t":"2025-02-24T05:00:00Z","v":14388,"vw":30.040474},{"c":29.6377,"h":29.96,"l":29.45,"n":88,"o":29.93,"t":"2025-02-25T05:00:00Z","v":13139,"vw":29.762096},{"c":29.7226,"h":30.01,"l":29.645,"n":231,"o":29.68,"t":"2025-02-26T05:00:00Z","v":28206,"vw":29.812394},{"c":28.9405,"h":29.58,"l":28.9405,"n":40,"o":29.52,"t":"2025-02-27T05:00:00Z","v":1848,"vw":29.307855},{"c":29.16,"h":29.18,"l":28.8196,"n":80,"o":28.82,"t":"2025-02-28T05:00:00Z","v":9057,"vw":28.948401},{"c":28.6681,"h":29.15,"l":28.6,"n":51,"o":29.04,"t":"2025-03-03T05:00:00Z","v":1429,"vw":28.907216},{"c":28.6956,"h":28.79,"l":28.22,"n":79,"o":28.39,"t":"2025-03-04T05:00:00Z","v":7025,"vw":28.416262},{"c":29.0811,"h":29.11,"l":28.78,"n":44,"o":28.9146,"t":"2025-03-05T05:00:00Z","v":5733,"vw":28.985661},{"c":28.7265,"h":28.9,"l":28.59,"n":158,"o":28.72,"t":"2025-03-06T05:00:00Z","v":21966,"vw":28.664072},{"c":28.89,"h":28.915,"l":28.435,"n":84,"o":28.63,"t":"2025-03-07T05:00:00Z","v":8353,"vw":28.554305},{"c":28.1441,"h":28.68,"l":28.13,"n":69,"o":28.6585,"t":"2025-03-10T04:00:00Z","v":5276,"vw":28.318699},{"c":28.0301,"h":28.16,"l":27.7696,"n":66,"o":28.16,"t":"2025-03-11T04:00:00Z","v":6390,"vw":27.92567},{"c":27.9972,"h":28.33,"l":27.92,"n":44,"o":28.33,"t":"2025-03-12T04:00:00Z","v":2997,"vw":28.140668},{"c":27.4201,"h":27.74,"l":27.4201,"n":42,"o":27.72,"t":"2025-03-13T04:00:00Z","v":1327,"vw":27.735152},{"c":27.9191,"h":27.93,"l":27.73,"n":50,"o":27.78,"t":"2025-03-14T04:00:00Z","v":3906,"vw":27.880702},{"c":28.3001,"h":28.3001,"l":27.85,"n":47,"o":27.85,"t":"2025-03-17T04:00:00Z","v":2620,"vw":27.938968},{"c":27.982,"h":28.15,"l":27.82,"n":127,"o":28.15,"t":"2025-03-18T04:00:00Z","v":16834,"vw":27.928894},{"c":28.1617,"h":28.292,"l":27.88,"n":67,"o":27.94,"t":"2025-03-19T04:00:00Z","v":14989,"vw":28.180548},{"c":28.0032,"h":28.08,"l":27.98,"n":55,"o":27.98,"t":"2025-03-20T04:00:00Z","v":2373,"vw":28.047218},{"c":28.114,"h":28.14,"l":27.84,"n":88,"o":27.84,"t":"2025-03-21T04:00:00Z","v":27001,"vw":27.982092},{"c":28.6591,"h":28.72,"l":28.4,"n":66,"o":28.65,"t":"2025-03-24T04:00:00Z","v":11825,"vw":28.657018},{"c":28.3982,"h":28.77,"l":28.3,"n":148,"o":28.65,"t":"2025-03-25T04:00:00Z","v":29712,"vw":28.651166},{"c":27.8611,"h":27.96,"l":27.86,"n":45,"o":27.96,"t":"2025-03-26T04:00:00Z","v":874,"vw":27.901},{"c":27.8933,"h":28,"l":27.7299,"n":54,"o":27.79,"t":"2025-03-27T04:00:00Z","v":5099,"vw":27.858349},{"c":27.48,"h":27.89,"l":27.396,"n":91,"o":27.89,"t":"2025-03-28T04:00:00Z","v":5271,"vw":27.567548},{"c":27.3303,"h":27.41,"l":26.74,"n":81,"o":26.78,"t":"2025-03-31T04:00:00Z","v":6823,"vw":27.142645},{"c":26.9904,"h":27.21,"l":26.88,"n":67,"o":27.06,"t":"2025-04-01T04:00:00Z","v":5217,"vw":27.123847},{"c":27.31,"h":27.359,"l":26.59,"n":99,"o":26.59,"t":"2025-04-02T04:00:00Z","v":3167,"vw":27.084103},{"c":26.405,"h":26.7,"l":26.405,"n":92,"o":26.7,"t":"2025-04-03T04:00:00Z","v":6949,"vw":26.574704},{"c":25,"h":25.54,"l":24.93,"n":118,"o":25.54,"t":"2025-04-04T04:00:00Z","v":10032,"vw":25.24305},{"c":25.0646,"h":25.2,"l":23.855,"n":117,"o":23.96,"t":"2025-04-07T04:00:00Z","v":19918,"vw":24.815236},{"c":24.16,"h":25.701,"l":24.16,"n":81,"o":25.701,"t":"2025-04-08T04:00:00Z","v":6379,"vw":25.275611},{"c":26.173,"h":26.173,"l":23.7701,"n":84,"o":23.81,"t":"2025-04-09T04:00:00Z","v":9090,"vw":24.138193},{"c":24.8098,"h":25.52,"l":24.64,"n":54,"o":25.52,"t":"2025-04-10T04:00:00Z","v":2656,"vw":25.168634},{"c":25.4945,"h":25.54,"l":24.73,"n":92,"o":24.8,"t":"2025-04-11T04:00:00Z","v":12521,"vw":25.045976},{"c":25.9061,"h":25.99,"l":25.64,"n":79,"o":25.99,"t":"2025-04-14T04:00:00Z","v":5782,"vw":25.732962},{"c":25.7175,"h":26.06,"l":25.66,"n":58,"o":25.8,"t":"2025-04-15T04:00:00Z","v":3506,"vw":25.832134},{"c":25.4152,"h":25.51,"l":25.22,"n":65,"o":25.51,"t":"2025-04-16T04:00:00Z","v":4435,"vw":25.386428},{"c":25.3525,"h":25.39,"l":25.2751,"n":51,"o":25.28,"t":"2025-04-17T04:00:00Z","v":8319,"vw":25.370584},{"c":24.9799,"h":25.12,"l":24.76,"n":101,"o":25.12,"t":"2025-04-21T04:00:00Z","v":8328,"vw":24.899137},{"c":25.5716,"h":25.64,"l":25.16,"n":58,"o":25.16,"t":"2025-04-22T04:00:00Z","v":3161,"vw":25.445597},{"c":26.1738,"h":26.75,"l":26.1738,"n":63,"o":26.64,"t":"2025-04-23T04:00:00Z","v":5452,"vw":26.561919},{"c":26.8504,"h":26.8504,"l":26.16,"n":71,"o":26.16,"t":"2025-04-24T04:00:00Z","v":5002,"vw":26.494948},{"c":26.9,"h":26.9,"l":26.57,"n":89,"o":26.67,"t":"2025-04-25T04:00:00Z","v":13829,"vw":26.767024},{"c":26.86,"h":27.1815,"l":26.67,"n":83,"o":26.91,"t":"2025-04-28T04:00:00Z","v":10319,"vw":26.94739},{"c":27.0411,"h":27.15,"l":26.74,"n":89,"o":26.74,"t":"2025-04-29T04:00:00Z","v":7112,"vw":27.004255},{"c":27.0105,"h":27.0105,"l":26.681,"n":105,"o":26.89,"t":"2025-04-30T04:00:00Z","v":4008,"vw":26.845004},{"c":26.7207,"h":27.02,"l":26.65,"n":128,"o":26.66,"t":"2025-05-01T04:00:00Z","v":7170,"vw":26.818698},{"c":27.4597,"h":27.57,"l":27.32,"n":72,"o":27.54,"t":"2025-05-02T04:00:00Z","v":4448,"vw":27.504692},{"c":27.2801,"h":27.36,"l":27.2,"n":57,"o":27.23,"t":"2025-05-05T04:00:00Z","v":3260,"vw":27.266381},{"c":26.578,"h":26.965,"l":26.578,"n":91,"o":26.83,"t":"2025-05-06T04:00:00Z","v":4718,"vw":26.810359},{"c":26.7944,"h":26.795,"l":26.431,"n":111,"o":26.64,"t":"2025-05-07T04:00:00Z","v":5806,"vw":26.624295},{"c":26.9534,"h":27.23,"l":26.67,"n":61,"o":26.84,"t":"2025-05-08T04:00:00Z","v":7029,"vw":26.9621},{"c":26.5002,"h":26.91,"l":26.5002,"n":55,"o":26.9,"t":"2025-05-09T04:00:00Z","v":2862,"vw":26.69092},{"c":27.4092,"h":27.43,"l":27.14,"n":86,"o":27.14,"t":"2025-05-12T04:00:00Z","v":3969,"vw":27.299062},{"c":27.3571,"h":27.65,"l":27.3571,"n":52,"o":27.56,"t":"2025-05-13T04:00:00Z","v":4572,"vw":27.499629},{"c":26.66,"h":27.34,"l":26.66,"n":95,"o":27.3,"t":"2025-05-14T04:00:00Z","v":13408,"vw":26.98155},{"c":26.976,"h":26.976,"l":26.58,"n":64,"o":26.68,"t":"2025-05-15T04:00:00Z","v":4761,"vw":26.899376},{"c":27.4481,"h":27.4481,"l":27.2303,"n":44,"o":27.27,"t":"2025-05-16T04:00:00Z","v":2918,"vw":27.270032},{"c":27.5084,"h":27.51,"l":27.2,"n":50,"o":27.2,"t":"2025-05-19T04:00:00Z","v":4465,"vw":27.410947},{"c":27.5867,"h":27.6609,"l":27.48,"n":43,"o":27.52,"t":"2025-05-20T04:00:00Z","v":1890,"vw":27.550503},{"c":26.7601,"h":27.47,"l":26.75,"n":55,"o":27.38,"t":"2025-05-21T04:00:00Z","v":4403,"vw":26.976024},{"c":26.7507,"h":26.87,"l":26.735,"n":38,"o":26.75,"t":"2025-05-22T04:00:00Z","v":1446,"vw":26.812814},{"c":26.7209,"h":26.75,"l":26.34,"n":53,"o":26.34,"t":"2025-05-23T04:00:00Z","v":4113,"vw":26.508511},{"c":27.3451,"h":27.43,"l":27.191,"n":61,"o":27.191,"t":"2025-05-27T04:00:00Z","v":1822,"vw":27.353242},{"c":27.0234,"h":27.27,"l":27.0234,"n":48,"o":27.27,"t":"2025-05-28T04:00:00Z","v":2772,"vw":27.105839},{"c":27.2497,"h":27.25,"l":27.21,"n":51,"o":27.231,"t":"2025-05-29T04:00:00Z","v":2490,"vw":27.231106},{"c":27.1591,"h":27.1591,"l":27,"n":51,"o":27,"t":"2025-05-30T04:00:00Z","v":2733,"vw":27.085475},{"c":27.0864,"h":27.1,"l":26.93,"n":47,"o":27.05,"t":"2025-06-02T04:00:00Z","v":1848,"vw":27.061694},{"c":27.3178,"h":27.424,"l":26.94,"n":63,"o":26.94,"t":"2025-06-03T04:00:00Z","v":5691,"vw":27.321915},{"c":27.4814,"h":27.58,"l":27.4814,"n":84,"o":27.49,"t":"2025-06-04T04:00:00Z","v":4980,"vw":27.530791},{"c":27.3611,"h":27.64,"l":27.2711,"n":52,"o":27.418,"t":"2025-06-05T04:00:00Z","v":2791,"vw":27.395843},{"c":27.7,"h":27.88,"l":27.55,"n":119,"o":27.715,"t":"2025-06-06T04:00:00Z","v":20283,"vw":27.807396},{"c":27.8843,"h":27.9698,"l":27.526,"n":67,"o":27.77,"t":"2025-06-09T04:00:00Z","v":4337,"vw":27.63726},{"c":28.1789,"h":28.2,"l":27.93,"n":88,"o":27.93,"t":"2025-06-10T04:00:00Z","v":8856,"vw":28.108265},{"c":28.0521,"h":28.3,"l":28.04,"n":96,"o":28.29,"t":"2025-06-11T04:00:00Z","v":8485,"vw":28.109123},{"c":27.9503,"h":28.0901,"l":27.88,"n":50,"o":27.94,"t":"2025-06-12T04:00:00Z","v":2422,"vw":27.955732},{"c":27.5705,"h":27.906,"l":27.5705,"n":92,"o":27.69,"t":"2025-06-13T04:00:00Z","v":8074,"vw":27.733689},{"c":27.8191,"h":27.985,"l":27.67,"n":112,"o":27.8,"t":"2025-06-16T04:00:00Z","v":38151,"vw":27.826586},{"c":27.439,"h":27.6395,"l":27.43,"n":61,"o":27.55,"t":"2025-06-17T04:00:00Z","v":4122,"vw":27.560538},{"c":27.5769,"h":27.71,"l":26.12,"n":85,"o":26.12,"t":"2025-06-18T04:00:00Z","v":5512,"vw":27.493258},{"c":27.5017,"h":27.67,"l":27.4335,"n":82,"o":27.5,"t":"2025-06-20T04:00:00Z","v":9409,"vw":27.490345},{"c":27.5636,"h":27.5636,"l":27.1022,"n":80,"o":27.28,"t":"2025-06-23T04:00:00Z","v":4173,"vw":27.376571},{"c":28.095,"h":28.1392,"l":27.84,"n":79,"o":27.84,"t":"2025-06-24T04:00:00Z","v":3456,"vw":28.073986},{"c":28.1116,"h":28.16,"l":27.91,"n":79,"o":28.03,"t":"2025-06-25T04:00:00Z","v":4819,"vw":27.994472},{"c":28.3402,"h":28.37,"l":28.1604,"n":93,"o":28.25,"t":"2025-06-26T04:00:00Z","v":6644,"vw":28.233525},{"c":28.403,"h":28.49,"l":28.195,"n":84,"o":28.29,"t":"2025-06-27T04:00:00Z","v":5730,"vw":28.349822},{"c":28.5251,"h":28.611,"l":28.41,"n":99,"o":28.43,"t":"2025-06-30T04:00:00Z","v":5371,"vw":28.51845},{"c":28.5763,"h":28.98,"l":28.25,"n":96,"o":28.25,"t":"2025-07-01T04:00:00Z","v":4658,"vw":28.624782},{"c":28.78,"h":28.82,"l":28.49,"n":80,"o":28.49,"t":"2025-07-02T04:00:00Z","v":5172,"vw":28.734777},{"c":28.7941,"h":28.87,"l":28.69,"n":49,"o":28.87,"t":"2025-07-03T04:00:00Z","v":7918,"vw":28.738183},{"c":28.2153,"h":28.56,"l":28.16,"n":68,"o":28.41,"t":"2025-07-07T04:00:00Z","v":1489,"vw":28.341667},{"c":28.5551,"h":28.6532,"l":28.29,"n":52,"o":28.29,"t":"2025-07-08T04:00:00Z","v":1807,"vw":28.566292},{"c":28.9376,"h":28.9376,"l":28.55,"n":94,"o":28.72,"t":"2025-07-09T04:00:00Z","v":4292,"vw":28.685197},{"c":29.2548,"h":29.38,"l":28.93,"n":100,"o":28.93,"t":"2025-07-10T04:00:00Z","v":6343,"vw":29.26028},{"c":28.7486,"h":28.98,"l":28.7195,"n":122,"o":28.9395,"t":"2025-07-11T04:00:00Z","v":17386,"vw":28.778491},{"c":28.62,"h":28.73,"l":28.62,"n":70,"o":28.62,"t":"2025-07-14T04:00:00Z","v":1899,"vw":28.66205},{"c":27.994,"h":28.7115,"l":27.994,"n":92,"o":28.7115,"t":"2025-07-15T04:00:00Z","v":6851,"vw":28.200311},{"c":28.2048,"h":28.21,"l":27.92,"n":108,"o":28.12,"t":"2025-07-16T04:00:00Z","v":8263,"vw":28.078698},{"c":28.0327,"h":28.14,"l":27.96,"n":86,"o":28.02,"t":"2025-07-17T04:00:00Z","v":15693,"vw":28.107298},{"c":27.73,"h":28.22,"l":27.72,"n":89,"o":28.2,"t":"2025-07-18T04:00:00Z","v":3941,"vw":27.983917},{"c":27.5917,"h":27.88,"l":27.5917,"n":82,"o":27.88,"t":"2025-07-21T04:00:00Z","v":4217,"vw":27.759823},{"c":28.5372,"h":28.5372,"l":28.2199,"n":62,"o":28.27,"t":"2025-07-22T04:00:00Z","v":3476,"vw":28.317566},{"c":29.27,"h":29.27,"l":28.76,"n":77,"o":28.93,"t":"2025-07-23T04:00:00Z","v":3592,"vw":29.096492},{"c":29.0575,"h":29.28,"l":29.021,"n":79,"o":29.19,"t":"2025-07-24T04:00:00Z","v":4077,"vw":29.166195},{"c":29.2327,"h":29.27,"l":29,"n":72,"o":29,"t":"2025-07-25T04:00:00Z","v":4035,"vw":29.078631},{"c":28.937,"h":29.49,"l":28.9301,"n":87,"o":29.49,"t":"2025-07-28T04:00:00Z","v":1822,"vw":29.156024},{"c":28.8316,"h":28.95,"l":28.82,"n":82,"o":28.95,"t":"2025-07-29T04:00:00Z","v":6663,"vw":28.866663},{"c":28.665,"h":28.9632,"l":28.5,"n":55,"o":28.95,"t":"2025-07-30T04:00:00Z","v":2627,"vw":28.781442},{"c":27.95,"h":28.54,"l":27.95,"n":93,"o":28.54,"t":"2025-07-31T04:00:00Z","v":4557,"vw":28.237578},{"c":27.9924,"h":28,"l":27.68,"n":109,"o":27.76,"t":"2025-08-01T04:00:00Z","v":15027,"vw":27.923726},{"c":28.3762,"h":28.3762,"l":27.93,"n":89,"o":28,"t":"2025-08-04T04:00:00Z","v":6896,"vw":28.001103},{"c":28.5503,"h":28.69,"l":28.52,"n":87,"o":28.69,"t":"2025-08-05T04:00:00Z","v":4541,"vw":28.580065},{"c":28.134,"h":28.27,"l":28.12,"n":76,"o":28.27,"t":"2025-08-06T04:00:00Z","v":2473,"vw":28.164871},{"c":28.4067,"h":28.42,"l":28.1433,"n":108,"o":28.42,"t":"2025-08-07T04:00:00Z","v":8214,"vw":28.239024},{"c":28.72,"h":28.77,"l":28.62,"n":80,"o":28.71,"t":"2025-08-08T04:00:00Z","v":2894,"vw":28.675221},{"c":28.7256,"h":28.85,"l":28.65,"n":67,"o":28.85,"t":"2025-08-11T04:00:00Z","v":1376,"vw":28.760673},{"c":29.3603,"h":29.3603,"l":28.93,"n":56,"o":28.93,"t":"2025-08-12T04:00:00Z","v":2155,"vw":28.979879},{"c":30.1413,"h":30.1518,"l":29.49,"n":171,"o":29.49,"t":"2025-08-13T04:00:00Z","v":18681,"vw":29.786884},{"c":29.9371,"h":29.9371,"l":29.75,"n":71,"o":29.75,"t":"2025-08-14T04:00:00Z","v":1682,"vw":29.791829},{"c":30.2495,"h":30.25,"l":30.15,"n":68,"o":30.2,"t":"2025-08-15T04:00:00Z","v":1848,"vw":30.198187},{"c":30.2941,"h":30.3298,"l":30.2725,"n":104,"o":30.3225,"t":"2025-08-18T04:00:00Z","v":4380,"vw":30.303861},{"c":30.2416,"h":30.5,"l":30.22,"n":100,"o":30.26,"t":"2025-08-19T04:00:00Z","v":4904,"vw":30.266778},{"c":30.3171,"h":30.32,"l":30.1,"n":149,"o":30.32,"t":"2025-08-20T04:00:00Z","v":8427,"vw":30.240285},{"c":30.1869,"h":30.37,"l":30.06,"n":95,"o":30.14,"t":"2025-08-21T04:00:00Z","v":6678,"vw":30.210864},{"c":30.8576,"h":30.99,"l":30.3,"n":95,"o":30.32,"t":"2025-08-22T04:00:00Z","v":7439,"vw":30.630483},{"c":30.28,"h":30.84,"l":30.27,"n":106,"o":30.82,"t":"2025-08-25T04:00:00Z","v":8715,"vw":30.682539},{"c":30.4624,"h":30.4624,"l":30.3,"n":61,"o":30.3,"t":"2025-08-26T04:00:00Z","v":4624,"vw":30.362807},{"c":30.4152,"h":30.4152,"l":30.31,"n":57,"o":30.34,"t":"2025-08-27T04:00:00Z","v":4133,"vw":30.365347},{"c":30.339,"h":30.41,"l":30.15,"n":100,"o":30.41,"t":"2025-08-28T04:00:00Z","v":9997,"vw":30.309563},{"c":30.4481,"h":30.4481,"l":30.267,"n":82,"o":30.267,"t":"2025-08-29T04:00:00Z","v":7484,"vw":30.375426},{"c":30.4302,"h":30.56,"l":30.23,"n":80,"o":30.23,"t":"2025-09-02T04:00:00Z","v":2616,"vw":30.4021},{"c":30.3899,"h":30.58,"l":30.19,"n":63,"o":30.58,"t":"2025-09-03T04:00:00Z","v":2925,"vw":30.356232},{"c":30.5985,"h":30.5985,"l":30.3,"n":56,"o":30.42,"t":"2025-09-04T04:00:00Z","v":2917,"vw":30.451457},{"c":30.9613,"h":31.05,"l":30.69,"n":75,"o":31.05,"t":"2025-09-05T04:00:00Z","v":2331,"vw":30.833468},{"c":30.8643,"h":30.99,"l":30.71,"n":138,"o":30.99,"t":"2025-09-08T04:00:00Z","v":16021,"vw":30.89677},{"c":30.9349,"h":32,"l":30.84,"n":146,"o":32,"t":"2025-09-09T04:00:00Z","v":39542,"vw":31.494036},{"c":30.4321,"h":30.97,"l":30.4321,"n":62,"o":30.97,"t":"2025-09-10T04:00:00Z","v":1455,"vw":30.767436},{"c":31.1657,"h":31.1716,"l":30.925,"n":64,"o":30.925,"t":"2025-09-11T04:00:00Z","v":3166,"vw":31.060926},{"c":30.5389,"h":30.945,"l":30.5389,"n":103,"o":30.9101,"t":"2025-09-12T04:00:00Z","v":10371,"vw":30.624942},{"c":30.4632,"h":30.58,"l":30.425,"n":112,"o":30.58,"t":"2025-09-15T04:00:00Z","v":9755,"vw":30.522966},{"c":30.6,"h":30.66,"l":30.34,"n":94,"o":30.46,"t":"2025-09-16T04:00:00Z","v":6186,"vw":30.485351},{"c":30.4966,"h":31.08,"l":30.36,"n":81,"o":30.73,"t":"2025-09-17T04:00:00Z","v":4510,"vw":30.632354},{"c":31.07,"h":31.07,"l":30.64,"n":74,"o":30.64,"t":"2025-09-18T04:00:00Z","v":4587,"vw":30.831885},{"c":30.8132,"h":31.12,"l":30.8132,"n":63,"o":31.12,"t":"2025-09-19T04:00:00Z","v":2660,"vw":30.976472},{"c":31.0133,"h":31.02,"l":30.79,"n":67,"o":30.79,"t":"2025-09-22T04:00:00Z","v":1859,"vw":30.965774},{"c":30.7584,"h":31.0842,"l":30.7584,"n":51,"o":31.0842,"t":"2025-09-23T04:00:00Z","v":2873,"vw":30.892523},{"c":30.3654,"h":30.75,"l":30.301,"n":76,"o":30.75,"t":"2025-09-24T04:00:00Z","v":3817,"vw":30.452256},{"c":29.87,"h":30.02,"l":29.75,"n":104,"o":30.02,"t":"2025-09-25T04:00:00Z","v":4802,"vw":29.875955},{"c":30.14,"h":30.14,"l":29.9304,"n":60,"o":29.9304,"t":"2025-09-26T04:00:00Z","v":7435,"vw":29.98001},{"c":30.3179,"h":30.3716,"l":30.206,"n":51,"o":30.23,"t":"2025-09-29T04:00:00Z","v":2263,"vw":30.266663},{"c":30.8708,"h":30.8708,"l":30.4,"n":58,"o":30.4,"t":"2025-09-30T04:00:00Z","v":804,"vw":30.589769},{"c":31.625,"h":31.64,"l":31.14,"n":53,"o":31.14,"t":"2025-10-01T04:00:00Z","v":1495,"vw":31.336779},{"c":31.651,"h":31.651,"l":31.49,"n":64,"o":31.64,"t":"2025-10-02T04:00:00Z","v":6429,"vw":31.547166},{"c":32.1723,"h":32.41,"l":32,"n":82,"o":32.0484,"t":"2025-10-03T04:00:00Z","v":34739,"vw":32.029869},{"c":32.0456,"h":32.29,"l":32.01,"n":80,"o":32.29,"t":"2025-10-06T04:00:00Z","v":6347,"vw":32.081129},{"c":31.7141,"h":32.13,"l":31.71,"n":89,"o":32.13,"t":"2025-10-07T04:00:00Z","v":4821,"vw":31.921375},{"c":32.2578,"h":32.27,"l":31.78,"n":95,"o":31.82,"t":"2025-10-08T04:00:00Z","v":6520,"vw":32.137245},{"c":31.87,"h":32.2,"l":31.87,"n":82,"o":32.2,"t":"2025-10-09T04:00:00Z","v":4748,"vw":32.032926},{"c":31.1301,"h":32.02,"l":31.09,"n":79,"o":32.02,"t":"2025-10-10T04:00:00Z","v":3191,"vw":31.653623},{"c":31.309,"h":31.34,"l":31.29,"n":61,"o":31.29,"t":"2025-10-13T04:00:00Z","v":1351,"vw":31.324368},{"c":31.3636,"h":31.3642,"l":30.95,"n":73,"o":30.95,"t":"2025-10-14T04:00:00Z","v":1915,"vw":31.139755},{"c":31.7588,"h":31.77,"l":31.54,"n":78,"o":31.54,"t":"2025-10-15T04:00:00Z","v":4405,"vw":31.663767},{"c":32.1592,"h":32.44,"l":32.0301,"n":130,"o":32.11,"t":"2025-10-16T04:00:00Z","v":7916,"vw":32.243018},{"c":32.0193,"h":32.13,"l":31.8359,"n":87,"o":32,"t":"2025-10-17T04:00:00Z","v":2153,"vw":32.015429},{"c":32.8348,"h":32.8348,"l":32.5973,"n":92,"o":32.74,"t":"2025-10-20T04:00:00Z","v":3030,"vw":32.742597},{"c":32.8266,"h":33.04,"l":32.75,"n":155,"o":32.9,"t":"2025-10-21T04:00:00Z","v":13457,"vw":32.849835},{"c":32.785,"h":33.11,"l":32.67,"n":82,"o":33.005,"t":"2025-10-22T04:00:00Z","v":6479,"vw":32.931408},{"c":33.1208,"h":33.13,"l":32.83,"n":74,"o":32.88,"t":"2025-10-23T04:00:00Z","v":4620,"vw":33.004442},{"c":33.42,"h":33.55,"l":33.3,"n":143,"o":33.34,"t":"2025-10-24T04:00:00Z","v":15292,"vw":33.456424},{"c":33.38,"h":33.5646,"l":33.22,"n":129,"o":33.51,"t":"2025-10-27T04:00:00Z","v":9893,"vw":33.469178},{"c":33.055,"h":33.3,"l":33,"n":94,"o":33.3,"t":"2025-10-28T04:00:00Z","v":2298,"vw":33.104306},{"c":33.018,"h":33.4831,"l":32.99,"n":100,"o":33.09,"t":"2025-10-29T04:00:00Z","v":6005,"vw":33.14895},{"c":33.226,"h":33.47,"l":33.226,"n":66,"o":33.47,"t":"2025-10-30T04:00:00Z","v":1367,"vw":33.308543},{"c":33.5232,"h":33.54,"l":33.17,"n":68,"o":33.17,"t":"2025-10-31T04:00:00Z","v":2662,"vw":33.435171},{"c":33.4084,"h":33.4084,"l":33.062,"n":77,"o":33.21,"t":"2025-11-03T05:00:00Z","v":1776,"vw":33.098448},{"c":33.0923,"h":33.37,"l":33.039,"n":111,"o":33.039,"t":"2025-11-04T05:00:00Z","v":8770,"vw":33.286218},{"c":33.39,"h":33.39,"l":32.88,"n":70,"o":33.09,"t":"2025-11-05T05:00:00Z","v":3181,"vw":33.037077},{"c":32.7762,"h":33.12,"l":32.64,"n":103,"o":33.12,"t":"2025-11-06T05:00:00Z","v":4809,"vw":32.772719},{"c":32.8883,"h":32.8883,"l":32.3856,"n":108,"o":32.45,"t":"2025-11-07T05:00:00Z","v":10609,"vw":32.657153},{"c":33.3111,"h":33.3111,"l":33.06,"n":92,"o":33.06,"t":"2025-11-10T05:00:00Z","v":3164,"vw":33.127246},{"c":33.93,"h":33.93,"l":33.39,"n":78,"o":33.39,"t":"2025-11-11T05:00:00Z","v":4831,"vw":33.789629},{"c":34.11,"h":34.2,"l":34.03,"n":100,"o":34.149,"t":"2025-11-12T05:00:00Z","v":8004,"vw":34.118516},{"c":33.5831,"h":34.12,"l":33.5831,"n":94,"o":33.78,"t":"2025-11-13T05:00:00Z","v":6238,"vw":33.939544},{"c":33.3674,"h":33.45,"l":33.092,"n":84,"o":33.27,"t":"2025-11-14T05:00:00Z","v":3090,"vw":33.280662},{"c":33.062,"h":33.42,"l":32.97,"n":124,"o":33.23,"t":"2025-11-17T05:00:00Z","v":9880,"vw":33.140659},{"c":33.1934,"h":33.3395,"l":32.76,"n":79,"o":32.76,"t":"2025-11-18T05:00:00Z","v":4660,"vw":33.059853},{"c":33.4599,"h":33.519,"l":33.11,"n":63,"o":33.2,"t":"2025-11-19T05:00:00Z","v":4074,"vw":33.296497},{"c":33.4948,"h":34.34,"l":33.4917,"n":109,"o":33.95,"t":"2025-11-20T05:00:00Z","v":6598,"vw":33.93517},{"c":34.6083,"h":34.71,"l":33.46,"n":121,"o":33.46,"t":"2025-11-21T05:00:00Z","v":7829,"vw":34.351385},{"c":35.5461,"h":35.5461,"l":34.68,"n":173,"o":34.68,"t":"2025-11-24T05:00:00Z","v":15640,"vw":35.043224},{"c":36.2367,"h":36.275,"l":35.7,"n":191,"o":35.71,"t":"2025-11-25T05:00:00Z","v":24085,"vw":36.107869},{"c":36.4025,"h":36.508,"l":36.23,"n":128,"o":36.23,"t":"2025-11-26T05:00:00Z","v":8329,"vw":36.414904},{"c":36.21,"h":36.39,"l":36.16,"n":83,"o":36.39,"t":"2025-11-28T05:00:00Z","v":4351,"vw":36.237335},{"c":35.66,"h":36.1249,"l":35.66,"n":111,"o":35.98,"t":"2025-12-01T05:00:00Z","v":9545,"vw":35.910955},{"c":35.3763,"h":35.706,"l":35.33,"n":141,"o":35.7,"t":"2025-12-02T05:00:00Z","v":25725,"vw":35.522377},{"c":36.01,"h":36.01,"l":35.42,"n":91,"o":35.42,"t":"2025-12-03T05:00:00Z","v":2912,"vw":35.78875},{"c":36.104,"h":36.24,"l":35.752,"n":130,"o":35.96,"t":"2025-12-04T05:00:00Z","v":11909,"vw":36.031535},{"c":35.8615,"h":36.16,"l":35.84,"n":84,"o":36.16,"t":"2025-12-05T05:00:00Z","v":2509,"vw":35.986821},{"c":35.6281,"h":35.88,"l":35.6281,"n":122,"o":35.88,"t":"2025-12-08T05:00:00Z","v":5193,"vw":35.769996},{"c":35.4212,"h":35.76,"l":35.4212,"n":95,"o":35.53,"t":"2025-12-09T05:00:00Z","v":7668,"vw":35.577251},{"c":35.804,"h":35.97,"l":35.43,"n":81,"o":35.43,"t":"2025-12-10T05:00:00Z","v":12597,"vw":35.808582},{"c":35.929,"h":35.929,"l":35.8,"n":73,"o":35.8,"t":"2025-12-11T05:00:00Z","v":1453,"vw":35.8778},{"c":35.75,"h":35.95,"l":35.66,"n":77,"o":35.95,"t":"2025-12-12T05:00:00Z","v":5308,"vw":35.796217},{"c":35.76,"h":35.91,"l":35.59,"n":95,"o":35.87,"t":"2025-12-15T05:00:00Z","v":4382,"vw":35.763474},{"c":35.426,"h":35.55,"l":35.16,"n":119,"o":35.55,"t":"2025-12-16T05:00:00Z","v":6072,"vw":35.356374},{"c":35.44,"h":35.7205,"l":35.355,"n":79,"o":35.7205,"t":"2025-12-17T05:00:00Z","v":3172,"vw":35.526892},{"c":35.534,"h":35.75,"l":35.5315,"n":78,"o":35.74,"t":"2025-12-18T05:00:00Z","v":4560,"vw":35.632538},{"c":36.01,"h":36.1,"l":35.99,"n":57,"o":36.075,"t":"2025-12-19T05:00:00Z","v":1664,"vw":36.044809},{"c":36.59,"h":36.615,"l":36.2,"n":168,"o":36.2,"t":"2025-12-22T05:00:00Z","v":17225,"vw":36.54186},{"c":36.3828,"h":36.44,"l":36.37,"n":72,"o":36.44,"t":"2025-12-23T05:00:00Z","v":1919,"vw":36.399529},{"c":36.3827,"h":36.42,"l":36.33,"n":58,"o":36.33,"t":"2025-12-24T05:00:00Z","v":3439,"vw":36.40748},{"c":36.356,"h":36.356,"l":36.22,"n":73,"o":36.27,"t":"2025-12-26T05:00:00Z","v":3838,"vw":36.263676},{"c":36.25,"h":36.36,"l":36.145,"n":82,"o":36.36,"t":"2025-12-29T05:00:00Z","v":1540,"vw":36.286117},{"c":35.635,"h":35.86,"l":35.601,"n":100,"o":35.82,"t":"2025-12-30T05:00:00Z","v":4614,"vw":35.67615},{"c":35.32,"h":35.52,"l":35.32,"n":127,"o":35.49,"t":"2025-12-31T05:00:00Z","v":2893,"vw":35.403016},{"c":35.4053,"h":35.48,"l":35.2599,"n":121,"o":35.48,"t":"2026-01-02T05:00:00Z","v":3466,"vw":35.345855},{"c":36.16,"h":36.16,"l":35.42,"n":101,"o":35.42,"t":"2026-01-05T05:00:00Z","v":4929,"vw":35.617144},{"c":37.36,"h":37.36,"l":36.78,"n":112,"o":36.78,"t":"2026-01-06T05:00:00Z","v":4213,"vw":37.172082},{"c":37.57,"h":37.575,"l":37.34,"n":115,"o":37.34,"t":"2026-01-07T05:00:00Z","v":4382,"vw":37.52129},{"c":37.2827,"h":37.54,"l":37.2,"n":92,"o":37.54,"t":"2026-01-08T05:00:00Z","v":17296,"vw":37.403079},{"c":37.2635,"h":37.6,"l":37.24,"n":70,"o":37.6,"t":"2026-01-09T05:00:00Z","v":3126,"vw":37.34355},{"c":37.4249,"h":37.68,"l":37.19,"n":127,"o":37.68,"t":"2026-01-12T05:00:00Z","v":6092,"vw":37.34145},{"c":37.156,"h":37.48,"l":36.91,"n":132,"o":37.48,"t":"2026-01-13T05:00:00Z","v":8203,"vw":37.145059},{"c":37.3823,"h":37.3823,"l":37.1,"n":164,"o":37.135,"t":"2026-01-14T05:00:00Z","v":5337,"vw":37.172807},{"c":37.444,"h":37.5825,"l":37.289,"n":106,"o":37.42,"t":"2026-01-15T05:00:00Z","v":4935,"vw":37.474083},{"c":37.2304,"h":37.6,"l":37.2304,"n":121,"o":37.34,"t":"2026-01-16T05:00:00Z","v":6889,"vw":37.404392},{"c":37.05,"h":37.1376,"l":36.45,"n":155,"o":36.53,"t":"2026-01-20T05:00:00Z","v":10051,"vw":36.855747},{"c":37.8881,"h":37.93,"l":37.52,"n":128,"o":37.53,"t":"2026-01-21T05:00:00Z","v":14500,"vw":37.592314},{"c":38.06,"h":38.5,"l":37.86,"n":169,"o":37.86,"t":"2026-01-22T05:00:00Z","v":9364,"vw":38.205818},{"c":37.39,"h":37.89,"l":37.365,"n":139,"o":37.89,"t":"2026-01-23T05:00:00Z","v":13267,"vw":37.485513},{"c":37.664,"h":37.75,"l":37.37,"n":121,"o":37.45,"t":"2026-01-26T05:00:00Z","v":3746,"vw":37.6112},{"c":37.5,"h":37.73,"l":37.475,"n":121,"o":37.6,"t":"2026-01-27T05:00:00Z","v":4859,"vw":37.540897},{"c":37.01,"h":37.34,"l":36.97,"n":109,"o":37.34,"t":"2026-01-28T05:00:00Z","v":3968,"vw":37.105487},{"c":36.77,"h":36.7774,"l":36.46,"n":321,"o":36.6813,"t":"2026-01-29T05:00:00Z","v":32893,"vw":36.54458},{"c":36.52,"h":36.7394,"l":36.375,"n":104,"o":36.63,"t":"2026-01-30T05:00:00Z","v":4868,"vw":36.490601},{"c":36.72,"h":36.78,"l":36.31,"n":122,"o":36.53,"t":"2026-02-02T05:00:00Z","v":7864,"vw":36.704598},{"c":36.24,"h":36.975,"l":36.06,"n":118,"o":36.97,"t":"2026-02-03T05:00:00Z","v":3194,"vw":36.344018},{"c":35.8609,"h":36.2185,"l":35.71,"n":179,"o":36.07,"t":"2026-02-04T05:00:00Z","v":9415,"vw":35.924471},{"c":35.0703,"h":35.74,"l":35.065,"n":146,"o":35.74,"t":"2026-02-05T05:00:00Z","v":9310,"vw":35.548154},{"c":35.6,"h":35.6,"l":35.35,"n":129,"o":35.35,"t":"2026-02-06T05:00:00Z","v":7014,"vw":35.426184},{"c":35.44,"h":35.69,"l":35.2,"n":144,"o":35.69,"t":"2026-02-09T05:00:00Z","v":9934,"vw":35.512559},{"c":35.5517,"h":35.8609,"l":35.54,"n":124,"o":35.56,"t":"2026-02-10T05:00:00Z","v":8337,"vw":35.73334},{"c":35.245,"h":35.46,"l":34.852,"n":122,"o":35.46,"t":"2026-02-11T05:00:00Z","v":6685,"vw":35.007268},{"c":34.7,"h":35.38,"l":34.61,"n":128,"o":35.38,"t":"2026-02-12T05:00:00Z","v":4655,"vw":34.983048},{"c":34.96,"h":35.33,"l":34.96,"n":79,"o":35.16,"t":"2026-02-13T05:00:00Z","v":2618,"vw":35.165171},{"c":35.265,"h":35.4557,"l":35.1,"n":93,"o":35.1,"t":"2026-02-17T05:00:00Z","v":4372,"vw":35.208382},{"c":35.98,"h":35.98,"l":35.29,"n":130,"o":35.29,"t":"2026-02-18T05:00:00Z","v":9722,"vw":35.86586},{"c":35.9881,"h":35.99,"l":35.65,"n":93,"o":35.66,"t":"2026-02-19T05:00:00Z","v":15467,"vw":35.939263},{"c":35.53,"h":35.76,"l":35.3637,"n":221,"o":35.52,"t":"2026-02-20T05:00:00Z","v":7280,"vw":35.580904},{"c":35.2,"h":35.47,"l":35.11,"n":168,"o":35.47,"t":"2026-02-23T05:00:00Z","v":6397,"vw":35.216536},{"c":35.285,"h":35.5,"l":35.14,"n":79,"o":35.14,"t":"2026-02-24T05:00:00Z","v":8541,"vw":35.353508},{"c":35.5381,"h":35.585,"l":35.3235,"n":72,"o":35.41,"t":"2026-02-25T05:00:00Z","v":2980,"vw":35.503412},{"c":35.7946,"h":35.7946,"l":35.19,"n":117,"o":35.19,"t":"2026-02-26T05:00:00Z","v":3116,"vw":35.194217},{"c":35.77,"h":35.77,"l":35.47,"n":86,"o":35.47,"t":"2026-02-27T05:00:00Z","v":3978,"vw":35.667317},{"c":35.31,"h":35.39,"l":35.03,"n":133,"o":35.14,"t":"2026-03-02T05:00:00Z","v":3822,"vw":35.192617},{"c":34.76,"h":34.76,"l":34.16,"n":105,"o":34.52,"t":"2026-03-03T05:00:00Z","v":3131,"vw":34.334307},{"c":35.15,"h":35.2499,"l":34.75,"n":93,"o":35.02,"t":"2026-03-04T05:00:00Z","v":6440,"vw":35.016955},{"c":34.5209,"h":34.8986,"l":34.4906,"n":81,"o":34.68,"t":"2026-03-05T05:00:00Z","v":1325,"vw":34.723799},{"c":33.815,"h":34.11,"l":33.81,"n":130,"o":34.11,"t":"2026-03-06T05:00:00Z","v":4833,"vw":33.860689},{"c":34.1222,"h":34.13,"l":33.33,"n":131,"o":33.51,"t":"2026-03-09T04:00:00Z","v":8799,"vw":33.402384},{"c":33.6974,"h":34.1,"l":33.6974,"n":67,"o":33.84,"t":"2026-03-10T04:00:00Z","v":1743,"vw":33.885094},{"c":33.5619,"h":33.5619,"l":33.3004,"n":82,"o":33.3004,"t":"2026-03-11T04:00:00Z","v":1017,"vw":33.356891},{"c":32.41,"h":33.36,"l":32.41,"n":135,"o":33.05,"t":"2026-03-12T04:00:00Z","v":11559,"vw":33.137771},{"c":32.363,"h":32.77,"l":32.3092,"n":96,"o":32.77,"t":"2026-03-13T04:00:00Z","v":4693,"vw":32.392847},{"c":32.7647,"h":32.91,"l":32.63,"n":108,"o":32.63,"t":"2026-03-16T04:00:00Z","v":4556,"vw":32.815943},{"c":33.14,"h":33.27,"l":32.88,"n":76,"o":32.88,"t":"2026-03-17T04:00:00Z","v":2192,"vw":33.119155},{"c":32.49,"h":32.83,"l":32.49,"n":50,"o":32.77,"t":"2026-03-18T04:00:00Z","v":786,"vw":32.674426},{"c":32.48,"h":32.6,"l":32.37,"n":71,"o":32.51,"t":"2026-03-19T04:00:00Z","v":4150,"vw":32.441449},{"c":32.1,"h":32.98,"l":32.02,"n":246,"o":32.31,"t":"2026-03-20T04:00:00Z","v":51124,"vw":32.694943},{"c":32.47,"h":32.79,"l":32.47,"n":63,"o":32.64,"t":"2026-03-23T04:00:00Z","v":1729,"vw":32.644725},{"c":32.71,"h":32.78,"l":32.12,"n":98,"o":32.12,"t":"2026-03-24T04:00:00Z","v":19925,"vw":32.647543},{"c":33.2043,"h":33.37,"l":32.9061,"n":129,"o":33.12,"t":"2026-03-25T04:00:00Z","v":19270,"vw":33.220104},{"c":32.9786,"h":33.27,"l":32.86,"n":73,"o":32.86,"t":"2026-03-26T04:00:00Z","v":5714,"vw":32.988051},{"c":31.8519,"h":32.76,"l":31.8447,"n":135,"o":32.76,"t":"2026-03-27T04:00:00Z","v":12934,"vw":32.26463},{"c":31.9145,"h":32.07,"l":31.85,"n":81,"o":32.04,"t":"2026-03-30T04:00:00Z","v":1945,"vw":32.004476},{"c":33.0204,"h":33.04,"l":32.17,"n":104,"o":32.59,"t":"2026-03-31T04:00:00Z","v":10036,"vw":32.737286},{"c":33.3472,"h":33.5899,"l":33.08,"n":68,"o":33.08,"t":"2026-04-01T04:00:00Z","v":2526,"vw":33.418514},{"c":33.2599,"h":33.41,"l":32.72,"n":64,"o":32.72,"t":"2026-04-02T04:00:00Z","v":2402,"vw":33.144615},{"c":33.16,"h":33.25,"l":33.08,"n":90,"o":33.22,"t":"2026-04-06T04:00:00Z","v":5848,"vw":33.213331},{"c":33.5807,"h":33.5807,"l":32.59,"n":80,"o":32.89,"t":"2026-04-07T04:00:00Z","v":6744,"vw":32.705632},{"c":33.6878,"h":34.18,"l":33.63,"n":138,"o":34.18,"t":"2026-04-08T04:00:00Z","v":23032,"vw":33.787288},{"c":33.1555,"h":33.46,"l":33.135,"n":65,"o":33.46,"t":"2026-04-09T04:00:00Z","v":5460,"vw":33.273},{"c":32.6,"h":33.22,"l":32.6,"n":57,"o":33.22,"t":"2026-04-10T04:00:00Z","v":4811,"vw":32.682192},{"c":33.3818,"h":33.39,"l":32.89,"n":61,"o":32.9513,"t":"2026-04-13T04:00:00Z","v":3062,"vw":33.162966},{"c":34.182,"h":34.2699,"l":33.53,"n":63,"o":33.53,"t":"2026-04-14T04:00:00Z","v":1729,"vw":33.978276},{"c":34.48,"h":34.5,"l":34.3,"n":64,"o":34.5,"t":"2026-04-15T04:00:00Z","v":3927,"vw":34.392225},{"c":34.1453,"h":34.2365,"l":34.1453,"n":81,"o":34.23,"t":"2026-04-16T04:00:00Z","v":1436,"vw":34.231146},{"c":34.8762,"h":35.085,"l":34.7,"n":70,"o":34.7,"t":"2026-04-17T04:00:00Z","v":2562,"vw":34.944734},{"c":34.74,"h":34.89,"l":34.54,"n":62,"o":34.64,"t":"2026-04-20T04:00:00Z","v":4538,"vw":34.72516},{"c":34.1682,"h":34.78,"l":34.1682,"n":79,"o":34.75,"t":"2026-04-21T04:00:00Z","v":1893,"vw":34.376446},{"c":34.2122,"h":34.53,"l":34.18,"n":132,"o":34.32,"t":"2026-04-22T04:00:00Z","v":5933,"vw":34.421944},{"c":33.2975,"h":33.9,"l":33.11,"n":128,"o":33.9,"t":"2026-04-23T04:00:00Z","v":4856,"vw":33.463046},{"c":33.562,"h":33.562,"l":33.1615,"n":91,"o":33.34,"t":"2026-04-24T04:00:00Z","v":4530,"vw":33.3526},{"c":33.63,"h":33.81,"l":33.45,"n":247,"o":33.45,"t":"2026-04-27T04:00:00Z","v":91956,"vw":33.576125},{"c":33.08,"h":33.65,"l":33.08,"n":66,"o":33.65,"t":"2026-04-28T04:00:00Z","v":4170,"vw":33.371618},{"c":32.2739,"h":32.78,"l":31.9,"n":83,"o":32.78,"t":"2026-04-29T04:00:00Z","v":4548,"vw":32.160568},{"c":33.4081,"h":33.4081,"l":32.6005,"n":126,"o":32.89,"t":"2026-04-30T04:00:00Z","v":13678,"vw":33.225137},{"c":33.4305,"h":33.5297,"l":33.34,"n":92,"o":33.5,"t":"2026-05-01T04:00:00Z","v":4378,"vw":33.450097},{"c":33.24,"h":33.54,"l":33.225,"n":203,"o":33.35,"t":"2026-05-04T04:00:00Z","v":36182,"vw":33.298502},{"c":33.4385,"h":33.58,"l":33.27,"n":87,"o":33.58,"t":"2026-05-05T04:00:00Z","v":3560,"vw":33.405196},{"c":34.3148,"h":34.3148,"l":33.645,"n":79,"o":33.68,"t":"2026-05-06T04:00:00Z","v":3493,"vw":34.056495},{"c":34.0981,"h":34.455,"l":34.025,"n":90,"o":34.37,"t":"2026-05-07T04:00:00Z","v":1975,"vw":34.184865},{"c":33.65,"h":33.96,"l":33.53,"n":133,"o":33.96,"t":"2026-05-08T04:00:00Z","v":6212,"vw":33.694289},{"c":33.3319,"h":33.79,"l":33.29,"n":145,"o":33.79,"t":"2026-05-11T04:00:00Z","v":9076,"vw":33.541147},{"c":33.63,"h":33.68,"l":33.18,"n":90,"o":33.18,"t":"2026-05-12T04:00:00Z","v":5947,"vw":33.493621},{"c":33.4406,"h":33.6,"l":33.3254,"n":84,"o":33.6,"t":"2026-05-13T04:00:00Z","v":2107,"vw":33.437851},{"c":33.4097,"h":33.505,"l":33.4097,"n":57,"o":33.42,"t":"2026-05-14T04:00:00Z","v":3281,"vw":33.485543},{"c":32.8013,"h":33.08,"l":32.79,"n":96,"o":33.08,"t":"2026-05-15T04:00:00Z","v":5902,"vw":32.898157},{"c":33.049,"h":33.34,"l":32.94,"n":96,"o":32.99,"t":"2026-05-18T04:00:00Z","v":4901,"vw":33.070981},{"c":33.14,"h":33.41,"l":32.82,"n":70,"o":32.82,"t":"2026-05-19T04:00:00Z","v":15334,"vw":33.176551},{"c":34.0776,"h":34.0776,"l":33.23,"n":69,"o":33.23,"t":"2026-05-20T04:00:00Z","v":9975,"vw":33.738932},{"c":34.2413,"h":34.28,"l":33.57,"n":59,"o":33.57,"t":"2026-05-21T04:00:00Z","v":1374,"vw":33.887121},{"c":34.1658,"h":34.449,"l":34.085,"n":74,"o":34.449,"t":"2026-05-22T04:00:00Z","v":2474,"vw":34.16147},{"c":34.32,"h":34.32,"l":34.145,"n":90,"o":34.18,"t":"2026-05-26T04:00:00Z","v":13449,"vw":34.278383},{"c":34.1076,"h":34.33,"l":33.92,"n":116,"o":34.33,"t":"2026-05-27T04:00:00Z","v":10568,"vw":34.007179},{"c":34.9318,"h":35,"l":34,"n":109,"o":34,"t":"2026-05-28T04:00:00Z","v":7900,"vw":34.834631},{"c":34.827,"h":35.0199,"l":34.827,"n":75,"o":34.99,"t":"2026-05-29T04:00:00Z","v":5377,"vw":34.972881},{"c":34.4879,"h":34.53,"l":34.13,"n":91,"o":34.39,"t":"2026-06-01T04:00:00Z","v":3211,"vw":34.324473},{"c":34.049,"h":34.14,"l":33.9,"n":118,"o":33.9,"t":"2026-06-02T04:00:00Z","v":7700,"vw":34.038046},{"c":34.2761,"h":34.2761,"l":33.78,"n":68,"o":33.78,"t":"2026-06-03T04:00:00Z","v":3787,"vw":34.025241},{"c":35.62,"h":35.71,"l":34.66,"n":208,"o":34.66,"t":"2026-06-04T04:00:00Z","v":33279,"vw":35.581177},{"c":34.7176,"h":35.6,"l":34.64,"n":137,"o":35.59,"t":"2026-06-05T04:00:00Z","v":27213,"vw":35.138449},{"c":34.5936,"h":34.89,"l":34.5936,"n":107,"o":34.8,"t":"2026-06-08T04:00:00Z","v":6547,"vw":34.755892},{"c":35.2554,"h":35.2554,"l":34.67,"n":67,"o":34.76,"t":"2026-06-09T04:00:00Z","v":2545,"vw":34.81239},{"c":34.7278,"h":35.43,"l":34.26,"n":114,"o":35.24,"t":"2026-06-10T04:00:00Z","v":3455,"vw":34.923609},{"c":35.1171,"h":35.1171,"l":34.6,"n":76,"o":34.76,"t":"2026-06-11T04:00:00Z","v":13521,"vw":34.675963},{"c":34.8964,"h":35.26,"l":34.775,"n":78,"o":35.26,"t":"2026-06-12T04:00:00Z","v":7628,"vw":35.005866},{"c":35.1201,"h":35.37,"l":35.055,"n":87,"o":35.055,"t":"2026-06-15T04:00:00Z","v":3218,"vw":35.212519},{"c":35.1014,"h":35.385,"l":35.1014,"n":59,"o":35.18,"t":"2026-06-16T04:00:00Z","v":4355,"vw":35.288817},{"c":34.7532,"h":35.4156,"l":34.7532,"n":72,"o":35.03,"t":"2026-06-17T04:00:00Z","v":4028,"vw":35.193776},{"c":35.076,"h":35.076,"l":34.77,"n":103,"o":34.95,"t":"2026-06-18T04:00:00Z","v":6386,"vw":34.911167},{"c":34.69,"h":35.07,"l":34.69,"n":95,"o":35.07,"t":"2026-06-22T04:00:00Z","v":4700,"vw":34.815664},{"c":35.1266,"h":35.33,"l":34.67,"n":71,"o":34.67,"t":"2026-06-23T04:00:00Z","v":4379,"vw":35.122847},{"c":36.24,"h":36.29,"l":36.02,"n":99,"o":36.02,"t":"2026-06-24T04:00:00Z","v":4100,"vw":36.209524},{"c":36.8226,"h":37,"l":36.31,"n":86,"o":36.31,"t":"2026-06-25T04:00:00Z","v":1904,"vw":36.759173},{"c":38.25,"h":38.25,"l":37.199,"n":121,"o":37.39,"t":"2026-06-26T04:00:00Z","v":14030,"vw":37.811285},{"c":37.675,"h":37.78,"l":37.48,"n":459,"o":37.71,"t":"2026-06-29T04:00:00Z","v":35180,"vw":37.589513},{"c":37.29,"h":37.55,"l":37.18,"n":579,"o":37.44,"t":"2026-06-30T04:00:00Z","v":52136,"vw":37.365584},{"c":37.97,"h":38.09,"l":37.35,"n":98,"o":37.35,"t":"2026-07-01T04:00:00Z","v":4161,"vw":37.842281},{"c":38.68,"h":38.6999,"l":38.22,"n":146,"o":38.22,"t":"2026-07-02T04:00:00Z","v":100454,"vw":38.528317},{"c":38.9296,"h":39.01,"l":38.39,"n":126,"o":38.67,"t":"2026-07-06T04:00:00Z","v":101585,"vw":38.886875},{"c":38.68,"h":39.155,"l":38.42,"n":135,"o":38.95,"t":"2026-07-07T04:00:00Z","v":32142,"vw":38.726176},{"c":37.95,"h":38.19,"l":37.8,"n":909,"o":38.19,"t":"2026-07-08T04:00:00Z","v":114417,"vw":37.992503},{"c":38.6727,"h":38.8,"l":38.25,"n":114,"o":38.25,"t":"2026-07-09T04:00:00Z","v":6716,"vw":38.646942},{"c":38.28,"h":39,"l":38.09,"n":521,"o":39,"t":"2026-07-10T04:00:00Z","v":115405,"vw":38.296247},{"c":38.0181,"h":38.24,"l":37.95,"n":213,"o":38.24,"t":"2026-07-13T04:00:00Z","v":21108,"vw":38.131859},{"c":37.6279,"h":37.95,"l":37.42,"n":108,"o":37.95,"t":"2026-07-14T04:00:00Z","v":5924,"vw":37.59221},{"c":38.03,"h":38.0994,"l":37.72,"n":176,"o":37.73,"t":"2026-07-15T04:00:00Z","v":20372,"vw":37.984059},{"c":38.3868,"h":38.67,"l":38.23,"n":88,"o":38.23,"t":"2026-07-16T04:00:00Z","v":3759,"vw":38.35341},{"c":38.135,"h":38.32,"l":37.67,"n":158,"o":37.97,"t":"2026-07-17T04:00:00Z","v":15064,"vw":38.113013},{"c":37.59,"h":37.7601,"l":37.59,"n":83,"o":37.74,"t":"2026-07-20T04:00:00Z","v":2463,"vw":37.650241},{"c":37.47,"h":37.5701,"l":37.08,"n":109,"o":37.255,"t":"2026-07-21T04:00:00Z","v":27120,"vw":37.306135},{"c":37.14,"h":37.55,"l":37.09,"n":292,"o":37.55,"t":"2026-07-22T04:00:00Z","v":51111,"vw":37.280997},{"c":37.49,"h":37.83,"l":37.27,"n":396,"o":37.315,"t":"2026-07-23T04:00:00Z","v":52587,"vw":37.560276},{"c":37.5268,"h":37.77,"l":37.5268,"n":108,"o":37.68,"t":"2026-07-24T04:00:00Z","v":10266,"vw":37.654871},{"c":37.7686,"h":38.05,"l":37.7686,"n":91,"o":37.85,"t":"2026-07-27T04:00:00Z","v":10423,"vw":37.872003},{"c":38.3533,"h":38.3533,"l":37.93,"n":66,"o":37.93,"t":"2026-07-28T04:00:00Z","v":1817,"vw":38.160045},{"c":38.43,"h":38.8,"l":38.36,"n":71,"o":38.5342,"t":"2026-07-29T04:00:00Z","v":1911,"vw":38.562685},{"c":38.6841,"h":38.6841,"l":38.26,"n":87,"o":38.265,"t":"2026-07-30T04:00:00Z","v":7391,"vw":38.366408},{"c":38.4684,"h":38.81,"l":38.05,"n":91,"o":38.81,"t":"2026-07-31T04:00:00Z","v":7783,"vw":38.269818},{"c":39.2621,"h":39.31,"l":38.8,"n":87,"o":38.8,"t":"2026-08-03T04:00:00Z","v":2503,"vw":39.184876},{"c":39.45,"h":39.515,"l":39.1612,"n":94,"o":39.1612,"t":"2026-08-04T04:00:00Z","v":8916,"vw":39.425014},{"c":39.85,"h":39.9,"l":39.615,"n":231,"o":39.77,"t":"2026-08-05T04:00:00Z","v":17297,"vw":39.745896},{"c":39.64,"h":39.91,"l":39.38,"n":481,"o":39.83,"t":"2026-08-06T04:00:00Z","v":59149,"vw":39.554925},{"c":40.6154,"h":40.68,"l":40.17,"n":135,"o":40.17,"t":"2026-08-07T04:00:00Z","v":9083,"vw":40.4815},{"c":41.3178,"h":41.37,"l":41.08,"n":150,"o":41.08,"t":"2026-08-10T04:00:00Z","v":4107,"vw":41.247301},{"c":41.11,"h":41.39,"l":40.96,"n":1195,"o":41.32,"t":"2026-08-11T04:00:00Z","v":116572,"vw":41.183226},{"c":41.231,"h":41.26,"l":40.925,"n":109,"o":41.18,"t":"2026-08-12T04:00:00Z","v":3976,"vw":41.179078},{"c":41.19,"h":41.6199,"l":41.0962,"n":106,"o":41.49,"t":"2026-08-13T04:00:00Z","v":4002,"vw":41.330256},{"c":40.86,"h":40.86,"l":40.74,"n":114,"o":40.7727,"t":"2026-08-14T04:00:00Z","v":9688,"vw":40.774595},{"c":41.05,"h":41.175,"l":40.4904,"n":1148,"o":40.6,"t":"2026-08-17T04:00:00Z","v":100957,"vw":41.019093},{"c":40.6927,"h":41.2,"l":40.69,"n":252,"o":40.95,"t":"2026-08-18T04:00:00Z","v":36835,"vw":40.972029},{"c":43.32,"h":43.33,"l":41.79,"n":307,"o":41.79,"t":"2026-08-19T04:00:00Z","v":18362,"vw":42.85438},{"c":42.56,"h":43.48,"l":42.56,"n":1099,"o":42.83,"t":"2026-08-20T04:00:00Z","v":116276,"vw":42.903604},{"c":43.58,"h":43.67,"l":42.795,"n":858,"o":42.82,"t":"2026-08-21T04:00:00Z","v":121616,"vw":43.363469},{"c":42.77,"h":43.1,"l":42.71,"n":505,"o":42.82,"t":"2026-08-24T04:00:00Z","v":28586,"vw":42.835647},{"c":43.6907,"h":43.6976,"l":43.04,"n":120,"o":43.04,"t":"2026-08-25T04:00:00Z","v":2870,"vw":43.465239},{"c":43.4385,"h":43.58,"l":43.235,"n":95,"o":43.58,"t":"2026-08-26T04:00:00Z","v":2660,"vw":43.362683},{"c":43.5128,"h":43.78,"l":43.5,"n":269,"o":43.5497,"t":"2026-08-27T04:00:00Z","v":8332,"vw":43.552603},{"c":42.7099,"h":43.3,"l":42.67,"n":187,"o":43.3,"t":"2026-08-28T04:00:00Z","v":10107,"vw":42.8353},{"c":42.49,"h":42.54,"l":42.23,"n":151,"o":42.25,"t":"2026-08-31T04:00:00Z","v":6442,"vw":42.360248},{"c":42.3,"h":42.565,"l":42.2603,"n":111,"o":42.565,"t":"2026-09-01T04:00:00Z","v":2939,"vw":42.394286},{"c":42.7302,"h":43.31,"l":42.475,"n":168,"o":43.06,"t":"2026-09-02T04:00:00Z","v":7582,"vw":42.754927},{"c":42.6884,"h":42.91,"l":42.53,"n":100,"o":42.91,"t":"2026-09-03T04:00:00Z","v":2366,"vw":42.629466},{"c":42.35,"h":42.43,"l":42.2198,"n":105,"o":42.2198,"t":"2026-09-04T04:00:00Z","v":2746,"vw":42.346672},{"c":41.6983,"h":42.12,"l":41.6983,"n":136,"o":42.12,"t":"2026-09-08T04:00:00Z","v":6138,"vw":41.909644},{"c":41.16,"h":41.64,"l":41.16,"n":586,"o":41.63,"t":"2026-09-09T04:00:00Z","v":46142,"vw":41.333536},{"c":40.42,"h":41.06,"l":40.38,"n":343,"o":41.01,"t":"2026-09-10T04:00:00Z","v":56441,"vw":40.627073},{"c":40.734,"h":41.03,"l":40.65,"n":196,"o":41.03,"t":"2026-09-11T04:00:00Z","v":40955,"vw":40.752125},{"c":41.4379,"h":41.4379,"l":40.82,"n":165,"o":41.08,"t":"2026-09-14T04:00:00Z","v":8436,"vw":41.016114},{"c":41.52,"h":41.735,"l":41.13,"n":475,"o":41.39,"t":"2026-09-15T04:00:00Z","v":52925,"vw":41.482912},{"c":41.7216,"h":42.1,"l":41.49,"n":65,"o":41.77,"t":"2026-09-16T04:00:00Z","v":1553,"vw":41.851104},{"c":42.6689,"h":42.85,"l":42.59,"n":123,"o":42.65,"t":"2026-09-17T04:00:00Z","v":4986,"vw":42.767067},{"c":42.41,"h":42.89,"l":42.41,"n":116,"o":42.89,"t":"2026-09-18T04:00:00Z","v":6468,"vw":42.50706},{"c":43.1472,"h":43.22,"l":42.9,"n":129,"o":42.9,"t":"2026-09-21T04:00:00Z","v":6169,"vw":43.061622},{"c":43.6417,"h":43.725,"l":43.34,"n":201,"o":43.34,"t":"2026-09-22T04:00:00Z","v":24172,"vw":43.521841},{"c":43.34,"h":43.855,"l":43.15,"n":584,"o":43.47,"t":"2026-09-23T04:00:00Z","v":87916,"vw":43.418996},{"c":44.1681,"h":44.19,"l":43.19,"n":169,"o":43.28,"t":"2026-09-24T04:00:00Z","v":15422,"vw":43.689482},{"c":44.36,"h":44.44,"l":43.7169,"n":494,"o":44.34,"t":"2026-09-25T04:00:00Z","v":48108,"vw":44.182373},{"c":44.365,"h":44.515,"l":44.03,"n":159,"o":44.06,"t":"2026-09-28T04:00:00Z","v":8629,"vw":44.205852},{"c":44.3703,"h":44.535,"l":43.995,"n":154,"o":44.345,"t":"2026-09-29T04:00:00Z","v":10168,"vw":44.143519},{"c":44.3638,"h":44.64,"l":44.33,"n":108,"o":44.365,"t":"2026-09-30T04:00:00Z","v":3790,"vw":44.473571},{"c":43.29,"h":44.22,"l":43.29,"n":178,"o":44.22,"t":"2026-10-01T04:00:00Z","v":9161,"vw":43.560981},{"c":43.4499,"h":43.7,"l":43.21,"n":2636,"o":43.38,"t":"2026-10-02T04:00:00Z","v":528456,"vw":43.520022},{"c":44.54,"h":44.54,"l":43.32,"n":750,"o":43.36,"t":"2026-10-05T04:00:00Z","v":100494,"vw":43.960277},{"c":43.23,"h":45.34,"l":43.04,"n":1345,"o":44.92,"t":"2026-10-06T04:00:00Z","v":189966,"vw":43.567378},{"c":42.57,"h":43.08,"l":42.57,"n":1021,"o":42.74,"t":"2026-10-07T04:00:00Z","v":176972,"vw":42.823921},{"c":42.12,"h":42.36,"l":41.65,"n":1194,"o":42.36,"t":"2026-10-08T04:00:00Z","v":175923,"vw":41.929755},{"c":43.03,"h":43.23,"l":42.23,"n":1214,"o":42.23,"t":"2026-10-09T04:00:00Z","v":136445,"vw":42.924176},{"c":43,"h":43.18,"l":42.76,"n":357,"o":43.14,"t":"2026-10-12T04:00:00Z","v":38585,"vw":42.942373},{"c":42.8397,"h":43.024,"l":42.55,"n":442,"o":43,"t":"2026-10-13T04:00:00Z","v":41096,"vw":42.828239},{"c":42.88,"h":43.2,"l":42.52,"n":1011,"o":42.63,"t":"2026-10-14T04:00:00Z","v":208794,"vw":42.985166},{"c":43.77,"h":43.941,"l":42.95,"n":483,"o":42.95,"t":"2026-10-15T04:00:00Z","v":44992,"vw":43.458781},{"c":42.737,"h":44,"l":42.68,"n":474,"o":44,"t":"2026-10-16T04:00:00Z","v":33532,"vw":43.087957},{"c":42.93,"h":43.395,"l":42.81,"n":301,"o":42.8724,"t":"2026-10-19T04:00:00Z","v":26000,"vw":43.017459},{"c":44.0553,"h":44.11,"l":43.35,"n":574,"o":43.35,"t":"2026-10-20T04:00:00Z","v":84654,"vw":43.930572},{"c":44.4589,"h":44.65,"l":43.81,"n":713,"o":43.81,"t":"2026-10-21T04:00:00Z","v":102911,"vw":44.394058},{"c":44.33,"h":44.63,"l":43.8,"n":448,"o":44.37,"t":"2026-10-22T04:00:00Z","v":53865,"vw":44.194121},{"c":44.37,"h":44.47,"l":43.82,"n":349,"o":44,"t":"2026-10-23T04:00:00Z","v":32344,"vw":44.188603}],"volatilityBars":[{"c":43.34,"h":43.34,"l":43.34,"n":8,"o":43.34,"t":"2026-09-22T13:30:00Z","v":191,"vw":43.34},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-09-22T14:15:00Z","v":8727,"vw":43.47},{"c":43.495,"h":43.495,"l":43.43,"n":18,"o":43.43,"t":"2026-09-22T14:45:00Z","v":2046,"vw":43.4905},{"c":43.495,"h":43.5,"l":43.495,"n":28,"o":43.495,"t":"2026-09-22T15:00:00Z","v":4010,"vw":43.49525},{"c":43.495,"h":43.495,"l":43.495,"n":21,"o":43.495,"t":"2026-09-22T15:15:00Z","v":2700,"vw":43.495},{"c":43.595,"h":43.595,"l":43.595,"n":1,"o":43.595,"t":"2026-09-22T17:15:00Z","v":2300,"vw":43.595},{"c":43.6953,"h":43.7145,"l":43.69,"n":7,"o":43.71,"t":"2026-09-22T18:15:00Z","v":1274,"vw":43.703278},{"c":43.725,"h":43.725,"l":43.725,"n":2,"o":43.725,"t":"2026-09-22T18:45:00Z","v":690,"vw":43.725},{"c":43.72,"h":43.725,"l":43.72,"n":2,"o":43.725,"t":"2026-09-22T19:15:00Z","v":900,"vw":43.724444},{"c":43.655,"h":43.82,"l":43.47,"n":23,"o":43.47,"t":"2026-09-23T13:30:00Z","v":3830,"vw":43.647229},{"c":43.83,"h":43.83,"l":43.525,"n":23,"o":43.525,"t":"2026-09-23T13:45:00Z","v":4720,"vw":43.685895},{"c":43.62,"h":43.73,"l":43.575,"n":19,"o":43.585,"t":"2026-09-23T14:00:00Z","v":1751,"vw":43.636133},{"c":43.625,"h":43.745,"l":43.555,"n":38,"o":43.725,"t":"2026-09-23T14:15:00Z","v":5214,"vw":43.631174},{"c":43.5,"h":43.63,"l":43.5,"n":24,"o":43.55,"t":"2026-09-23T14:30:00Z","v":4200,"vw":43.560508},{"c":43.46,"h":43.46,"l":43.36,"n":13,"o":43.36,"t":"2026-09-23T14:45:00Z","v":3624,"vw":43.415233},{"c":43.55,"h":43.855,"l":43.45,"n":18,"o":43.45,"t":"2026-09-23T15:00:00Z","v":2608,"vw":43.553946},{"c":43.4325,"h":43.55,"l":43.41,"n":19,"o":43.5,"t":"2026-09-23T15:30:00Z","v":5600,"vw":43.507991},{"c":43.41,"h":43.555,"l":43.41,"n":20,"o":43.5325,"t":"2026-09-23T15:45:00Z","v":4201,"vw":43.452857},{"c":43.31,"h":43.31,"l":43.24,"n":14,"o":43.31,"t":"2026-09-23T16:00:00Z","v":1365,"vw":43.295208},{"c":43.33,"h":43.35,"l":43.32,"n":8,"o":43.32,"t":"2026-09-23T16:15:00Z","v":2351,"vw":43.340435},{"c":43.43,"h":43.43,"l":43.33,"n":6,"o":43.33,"t":"2026-09-23T16:30:00Z","v":2275,"vw":43.361818},{"c":43.28,"h":43.575,"l":43.28,"n":16,"o":43.38,"t":"2026-09-23T16:45:00Z","v":3022,"vw":43.325603},{"c":43.23,"h":43.23,"l":43.21,"n":9,"o":43.21,"t":"2026-09-23T17:15:00Z","v":2000,"vw":43.229},{"c":43.28,"h":43.525,"l":43.28,"n":16,"o":43.29,"t":"2026-09-23T17:30:00Z","v":2919,"vw":43.387805},{"c":43.205,"h":43.5,"l":43.15,"n":19,"o":43.305,"t":"2026-09-23T17:45:00Z","v":5601,"vw":43.272425},{"c":43.3,"h":43.3,"l":43.2,"n":15,"o":43.21,"t":"2026-09-23T18:00:00Z","v":2800,"vw":43.253929},{"c":43.18,"h":43.315,"l":43.18,"n":16,"o":43.3,"t":"2026-09-23T18:15:00Z","v":3689,"vw":43.233726},{"c":43.18,"h":43.3,"l":43.18,"n":15,"o":43.23,"t":"2026-09-23T18:30:00Z","v":2236,"vw":43.236818},{"c":43.33,"h":43.33,"l":43.18,"n":8,"o":43.25,"t":"2026-09-23T18:45:00Z","v":819,"vw":43.29125},{"c":43.275,"h":43.34,"l":43.255,"n":29,"o":43.33,"t":"2026-09-23T19:00:00Z","v":5621,"vw":43.297868},{"c":43.34,"h":43.4475,"l":43.27,"n":15,"o":43.345,"t":"2026-09-23T19:15:00Z","v":1653,"vw":43.344597},{"c":43.29,"h":43.295,"l":43.29,"n":4,"o":43.295,"t":"2026-09-23T19:30:00Z","v":3814,"vw":43.290395},{"c":43.34,"h":43.56,"l":43.34,"n":102,"o":43.34,"t":"2026-09-23T19:45:00Z","v":10696,"vw":43.418708},{"c":43.44,"h":43.44,"l":43.19,"n":9,"o":43.28,"t":"2026-09-24T13:30:00Z","v":509,"vw":43.296321},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-09-24T13:45:00Z","v":104,"vw":43.53},{"c":44.015,"h":44.03,"l":44.015,"n":2,"o":44.03,"t":"2026-09-24T14:30:00Z","v":306,"vw":44.025098},{"c":43.78,"h":43.8755,"l":43.78,"n":4,"o":43.8755,"t":"2026-09-24T14:45:00Z","v":2399,"vw":43.790146},{"c":43.66,"h":43.69,"l":43.66,"n":25,"o":43.68,"t":"2026-09-24T15:00:00Z","v":6885,"vw":43.680177},{"c":43.43,"h":43.65,"l":43.43,"n":6,"o":43.65,"t":"2026-09-24T15:15:00Z","v":2640,"vw":43.51876},{"c":43.8627,"h":43.8627,"l":43.8627,"n":2,"o":43.8627,"t":"2026-09-24T18:15:00Z","v":360,"vw":43.8627},{"c":44.04,"h":44.04,"l":44.04,"n":5,"o":44.04,"t":"2026-09-24T18:30:00Z","v":437,"vw":44.04},{"c":44.18,"h":44.19,"l":44.15,"n":4,"o":44.15,"t":"2026-09-24T19:45:00Z","v":495,"vw":44.166471},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-09-25T13:15:00Z","v":105,"vw":44.25},{"c":44.05,"h":44.34,"l":43.96,"n":22,"o":44.34,"t":"2026-09-25T13:30:00Z","v":3715,"vw":44.131465},{"c":43.95,"h":44,"l":43.91,"n":33,"o":43.96,"t":"2026-09-25T13:45:00Z","v":2294,"vw":43.935266},{"c":43.8,"h":43.92,"l":43.7169,"n":22,"o":43.92,"t":"2026-09-25T14:00:00Z","v":2501,"vw":43.846117},{"c":43.95,"h":43.95,"l":43.82,"n":7,"o":43.82,"t":"2026-09-25T14:15:00Z","v":1492,"vw":43.885254},{"c":44,"h":44,"l":43.93,"n":7,"o":43.93,"t":"2026-09-25T14:30:00Z","v":1610,"vw":43.962938},{"c":44.05,"h":44.05,"l":43.98,"n":7,"o":43.98,"t":"2026-09-25T14:45:00Z","v":1572,"vw":44.009972},{"c":44.175,"h":44.26,"l":44.17,"n":17,"o":44.17,"t":"2026-09-25T15:00:00Z","v":1631,"vw":44.204182},{"c":44.22,"h":44.23,"l":44.22,"n":7,"o":44.23,"t":"2026-09-25T15:15:00Z","v":1123,"vw":44.226833},{"c":44.11,"h":44.27,"l":44.11,"n":13,"o":44.22,"t":"2026-09-25T15:30:00Z","v":1619,"vw":44.202488},{"c":44.21,"h":44.23,"l":44.05,"n":13,"o":44.205,"t":"2026-09-25T15:45:00Z","v":1791,"vw":44.149122},{"c":44.38,"h":44.42,"l":44.26,"n":14,"o":44.32,"t":"2026-09-25T16:00:00Z","v":1613,"vw":44.350443},{"c":44.36,"h":44.44,"l":44.295,"n":11,"o":44.44,"t":"2026-09-25T16:15:00Z","v":1095,"vw":44.372124},{"c":44.38,"h":44.38,"l":44.29,"n":18,"o":44.36,"t":"2026-09-25T16:30:00Z","v":1199,"vw":44.332082},{"c":44.28,"h":44.36,"l":44.28,"n":11,"o":44.36,"t":"2026-09-25T16:45:00Z","v":904,"vw":44.31},{"c":44.27,"h":44.29,"l":44.25,"n":5,"o":44.25,"t":"2026-09-25T17:00:00Z","v":820,"vw":44.269951},{"c":44.25,"h":44.29,"l":44.17,"n":10,"o":44.29,"t":"2026-09-25T17:15:00Z","v":1074,"vw":44.240189},{"c":44.18,"h":44.32,"l":44.18,"n":8,"o":44.3,"t":"2026-09-25T17:30:00Z","v":1413,"vw":44.239851},{"c":44.25,"h":44.3,"l":44.25,"n":6,"o":44.3,"t":"2026-09-25T17:45:00Z","v":890,"vw":44.26335},{"c":44.32,"h":44.32,"l":44.15,"n":7,"o":44.24,"t":"2026-09-25T18:00:00Z","v":1350,"vw":44.235954},{"c":44.27,"h":44.32,"l":44.18,"n":6,"o":44.32,"t":"2026-09-25T18:15:00Z","v":1366,"vw":44.26724},{"c":44.27,"h":44.32,"l":44.19,"n":12,"o":44.23,"t":"2026-09-25T18:30:00Z","v":1725,"vw":44.251268},{"c":44.26,"h":44.27,"l":44.24,"n":20,"o":44.26,"t":"2026-09-25T18:45:00Z","v":1292,"vw":44.257143},{"c":44.235,"h":44.28,"l":44.235,"n":18,"o":44.28,"t":"2026-09-25T19:00:00Z","v":1841,"vw":44.251667},{"c":44.17,"h":44.26,"l":44.15,"n":30,"o":44.26,"t":"2026-09-25T19:15:00Z","v":2091,"vw":44.208958},{"c":44.3,"h":44.3,"l":44.19,"n":22,"o":44.19,"t":"2026-09-25T19:30:00Z","v":1865,"vw":44.263333},{"c":44.36,"h":44.37,"l":44.3,"n":85,"o":44.33,"t":"2026-09-25T19:45:00Z","v":7477,"vw":44.342642},{"c":44.06,"h":44.06,"l":44.06,"n":9,"o":44.06,"t":"2026-09-28T13:30:00Z","v":537,"vw":44.06},{"c":44.03,"h":44.1575,"l":44.03,"n":2,"o":44.1575,"t":"2026-09-28T14:00:00Z","v":400,"vw":44.125625},{"c":44.095,"h":44.095,"l":44.0625,"n":3,"o":44.0699,"t":"2026-09-28T14:15:00Z","v":1400,"vw":44.070107},{"c":44.1,"h":44.14,"l":44.1,"n":4,"o":44.14,"t":"2026-09-28T15:15:00Z","v":600,"vw":44.133333},{"c":44.17,"h":44.17,"l":44.17,"n":4,"o":44.17,"t":"2026-09-28T15:45:00Z","v":224,"vw":44.17},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-09-28T16:00:00Z","v":100,"vw":44.17},{"c":44.34,"h":44.34,"l":44.34,"n":2,"o":44.34,"t":"2026-09-28T16:15:00Z","v":284,"vw":44.34},{"c":44.515,"h":44.515,"l":44.515,"n":2,"o":44.515,"t":"2026-09-28T16:30:00Z","v":101,"vw":44.515},{"c":44.2867,"h":44.33,"l":44.28,"n":7,"o":44.33,"t":"2026-09-28T16:45:00Z","v":588,"vw":44.30638},{"c":44.305,"h":44.305,"l":44.305,"n":1,"o":44.305,"t":"2026-09-28T17:45:00Z","v":200,"vw":44.305},{"c":44.26,"h":44.27,"l":44.26,"n":4,"o":44.27,"t":"2026-09-28T18:00:00Z","v":316,"vw":44.263333},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-09-28T18:15:00Z","v":200,"vw":44.32},{"c":44.305,"h":44.305,"l":44.305,"n":1,"o":44.305,"t":"2026-09-28T18:30:00Z","v":115,"vw":44.305},{"c":44.375,"h":44.375,"l":44.28,"n":4,"o":44.28,"t":"2026-09-28T18:45:00Z","v":1438,"vw":44.295},{"c":44.365,"h":44.365,"l":44.29,"n":3,"o":44.29,"t":"2026-09-28T19:45:00Z","v":456,"vw":44.332105},{"c":44.5,"h":44.535,"l":44.345,"n":9,"o":44.345,"t":"2026-09-29T13:30:00Z","v":1751,"vw":44.389538},{"c":44.15,"h":44.25,"l":44.15,"n":4,"o":44.25,"t":"2026-09-29T13:45:00Z","v":492,"vw":44.191667},{"c":44.105,"h":44.105,"l":44.105,"n":3,"o":44.105,"t":"2026-09-29T14:00:00Z","v":202,"vw":44.105},{"c":44.13,"h":44.145,"l":44.12,"n":5,"o":44.145,"t":"2026-09-29T14:15:00Z","v":613,"vw":44.137},{"c":44.07,"h":44.11,"l":44.07,"n":2,"o":44.11,"t":"2026-09-29T14:30:00Z","v":200,"vw":44.09},{"c":43.995,"h":44.005,"l":43.995,"n":5,"o":44.005,"t":"2026-09-29T15:00:00Z","v":561,"vw":44},{"c":44.085,"h":44.085,"l":44.07,"n":4,"o":44.07,"t":"2026-09-29T15:30:00Z","v":242,"vw":44.0775},{"c":44.025,"h":44.025,"l":44.01,"n":2,"o":44.01,"t":"2026-09-29T16:00:00Z","v":668,"vw":44.012246},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-09-29T16:15:00Z","v":230,"vw":44.01},{"c":44.03,"h":44.03,"l":44.03,"n":3,"o":44.03,"t":"2026-09-29T16:30:00Z","v":114,"vw":44.03},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-09-29T16:45:00Z","v":103,"vw":44.03},{"c":44.05,"h":44.09,"l":44.04,"n":3,"o":44.09,"t":"2026-09-29T17:30:00Z","v":535,"vw":44.055607},{"c":44.06,"h":44.0644,"l":44.06,"n":7,"o":44.0644,"t":"2026-09-29T17:45:00Z","v":1774,"vw":44.061268},{"c":44.08,"h":44.14,"l":44.02,"n":5,"o":44.14,"t":"2026-09-29T18:00:00Z","v":726,"vw":44.060004},{"c":44.19,"h":44.19,"l":44.1525,"n":4,"o":44.1525,"t":"2026-09-29T18:30:00Z","v":242,"vw":44.17125},{"c":44.34,"h":44.34,"l":44.3,"n":6,"o":44.3,"t":"2026-09-29T19:15:00Z","v":350,"vw":44.324663},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-09-29T19:30:00Z","v":100,"vw":44.33},{"c":44.365,"h":44.365,"l":44.365,"n":1,"o":44.365,"t":"2026-09-30T13:30:00Z","v":185,"vw":44.365},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-09-30T14:00:00Z","v":100,"vw":44.33},{"c":44.64,"h":44.64,"l":44.64,"n":2,"o":44.64,"t":"2026-09-30T16:00:00Z","v":401,"vw":44.64},{"c":44.58,"h":44.58,"l":44.58,"n":3,"o":44.58,"t":"2026-09-30T16:15:00Z","v":280,"vw":44.58},{"c":44.45,"h":44.48,"l":44.45,"n":10,"o":44.48,"t":"2026-09-30T17:15:00Z","v":1412,"vw":44.452297},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-09-30T18:15:00Z","v":100,"vw":44.51},{"c":44.43,"h":44.438,"l":44.43,"n":2,"o":44.438,"t":"2026-09-30T19:00:00Z","v":344,"vw":44.434233},{"c":44.365,"h":44.365,"l":44.365,"n":1,"o":44.365,"t":"2026-09-30T19:45:00Z","v":145,"vw":44.365},{"c":44.22,"h":44.22,"l":44.22,"n":7,"o":44.22,"t":"2026-10-01T13:30:00Z","v":346,"vw":44.22},{"c":44.095,"h":44.095,"l":44.095,"n":1,"o":44.095,"t":"2026-10-01T13:45:00Z","v":100,"vw":44.095},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-10-01T14:00:00Z","v":227,"vw":44.09},{"c":44.125,"h":44.125,"l":44.125,"n":1,"o":44.125,"t":"2026-10-01T14:15:00Z","v":100,"vw":44.125},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-01T15:45:00Z","v":100,"vw":43.94},{"c":43.91,"h":43.9699,"l":43.91,"n":4,"o":43.9699,"t":"2026-10-01T16:30:00Z","v":346,"vw":43.951748},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-01T16:45:00Z","v":116,"vw":43.83},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-10-01T17:15:00Z","v":109,"vw":43.81},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-01T17:45:00Z","v":100,"vw":43.6},{"c":43.4237,"h":43.45,"l":43.4237,"n":6,"o":43.45,"t":"2026-10-01T18:00:00Z","v":901,"vw":43.442129},{"c":43.56,"h":43.56,"l":43.56,"n":2,"o":43.56,"t":"2026-10-01T18:15:00Z","v":115,"vw":43.56},{"c":43.725,"h":43.76,"l":43.725,"n":6,"o":43.76,"t":"2026-10-01T18:30:00Z","v":411,"vw":43.743412},{"c":43.575,"h":43.6,"l":43.57,"n":7,"o":43.6,"t":"2026-10-01T19:30:00Z","v":780,"vw":43.583917},{"c":43.32,"h":43.43,"l":43.32,"n":33,"o":43.43,"t":"2026-10-01T19:45:00Z","v":3830,"vw":43.39832},{"c":43.29,"h":43.29,"l":43.29,"n":5,"o":43.29,"t":"2026-10-01T20:00:00Z","v":290,"vw":43.29},{"c":43.38,"h":43.38,"l":43.38,"n":3,"o":43.38,"t":"2026-10-02T13:45:00Z","v":265,"vw":43.38},{"c":43.5399,"h":43.6,"l":43.42,"n":147,"o":43.458,"t":"2026-10-02T14:15:00Z","v":20805,"vw":43.530338},{"c":43.63,"h":43.7,"l":43.495,"n":504,"o":43.52,"t":"2026-10-02T14:30:00Z","v":78059,"vw":43.605965},{"c":43.62,"h":43.7,"l":43.56,"n":322,"o":43.63,"t":"2026-10-02T14:45:00Z","v":73235,"vw":43.62721},{"c":43.4201,"h":43.65,"l":43.38,"n":276,"o":43.65,"t":"2026-10-02T15:00:00Z","v":29141,"vw":43.518786},{"c":43.495,"h":43.5599,"l":43.4,"n":262,"o":43.42,"t":"2026-10-02T15:15:00Z","v":56052,"vw":43.483273},{"c":43.575,"h":43.6,"l":43.495,"n":132,"o":43.495,"t":"2026-10-02T15:30:00Z","v":99593,"vw":43.540916},{"c":43.42,"h":43.6095,"l":43.42,"n":74,"o":43.575,"t":"2026-10-02T15:45:00Z","v":13162,"vw":43.570108},{"c":43.415,"h":43.6599,"l":43.4,"n":135,"o":43.54,"t":"2026-10-02T16:00:00Z","v":43542,"vw":43.544067},{"c":43.32,"h":43.4,"l":43.3,"n":99,"o":43.4,"t":"2026-10-02T16:15:00Z","v":13224,"vw":43.34794},{"c":43.355,"h":43.4384,"l":43.335,"n":33,"o":43.335,"t":"2026-10-02T16:30:00Z","v":7526,"vw":43.420297},{"c":43.39,"h":43.4,"l":43.35,"n":21,"o":43.4,"t":"2026-10-02T16:45:00Z","v":2453,"vw":43.379844},{"c":43.405,"h":43.475,"l":43.385,"n":27,"o":43.4,"t":"2026-10-02T17:00:00Z","v":3896,"vw":43.39169},{"c":43.22,"h":43.49,"l":43.21,"n":67,"o":43.48,"t":"2026-10-02T17:15:00Z","v":7633,"vw":43.37082},{"c":43.28,"h":43.31,"l":43.22,"n":26,"o":43.22,"t":"2026-10-02T17:30:00Z","v":2136,"vw":43.267365},{"c":43.32,"h":43.32,"l":43.3,"n":8,"o":43.3,"t":"2026-10-02T17:45:00Z","v":1309,"vw":43.302684},{"c":43.34,"h":43.36,"l":43.315,"n":42,"o":43.34,"t":"2026-10-02T18:00:00Z","v":3634,"vw":43.330607},{"c":43.35,"h":43.39,"l":43.33,"n":14,"o":43.38,"t":"2026-10-02T18:15:00Z","v":10113,"vw":43.334255},{"c":43.37,"h":43.42,"l":43.35,"n":28,"o":43.42,"t":"2026-10-02T18:30:00Z","v":3542,"vw":43.37651},{"c":43.375,"h":43.42,"l":43.375,"n":31,"o":43.39,"t":"2026-10-02T18:45:00Z","v":3074,"vw":43.395065},{"c":43.38,"h":43.39,"l":43.37,"n":35,"o":43.39,"t":"2026-10-02T19:00:00Z","v":4371,"vw":43.383219},{"c":43.4,"h":43.409,"l":43.37,"n":28,"o":43.38,"t":"2026-10-02T19:15:00Z","v":7548,"vw":43.396025},{"c":43.42,"h":43.43,"l":43.37,"n":58,"o":43.375,"t":"2026-10-02T19:30:00Z","v":6833,"vw":43.407066},{"c":43.4499,"h":43.45,"l":43.32,"n":64,"o":43.425,"t":"2026-10-02T19:45:00Z","v":33085,"vw":43.375214},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-05T13:15:00Z","v":100,"vw":43.4},{"c":43.45,"h":43.45,"l":43.32,"n":25,"o":43.36,"t":"2026-10-05T13:30:00Z","v":2371,"vw":43.373041},{"c":43.54,"h":43.54,"l":43.375,"n":58,"o":43.375,"t":"2026-10-05T13:45:00Z","v":6588,"vw":43.4821},{"c":43.7349,"h":43.8,"l":43.6999,"n":22,"o":43.6999,"t":"2026-10-05T14:00:00Z","v":4240,"vw":43.742985},{"c":43.75,"h":43.8168,"l":43.73,"n":19,"o":43.73,"t":"2026-10-05T14:15:00Z","v":3279,"vw":43.76882},{"c":43.635,"h":43.706,"l":43.61,"n":31,"o":43.706,"t":"2026-10-05T14:30:00Z","v":5051,"vw":43.647404},{"c":43.71,"h":43.72,"l":43.68,"n":25,"o":43.68,"t":"2026-10-05T14:45:00Z","v":2442,"vw":43.702369},{"c":43.81,"h":43.81,"l":43.695,"n":32,"o":43.695,"t":"2026-10-05T15:00:00Z","v":6139,"vw":43.724217},{"c":43.85,"h":43.85,"l":43.78,"n":14,"o":43.78,"t":"2026-10-05T15:15:00Z","v":2288,"vw":43.795289},{"c":43.9,"h":43.91,"l":43.8525,"n":37,"o":43.86,"t":"2026-10-05T15:30:00Z","v":5721,"vw":43.878688},{"c":43.94,"h":43.96,"l":43.9,"n":16,"o":43.9,"t":"2026-10-05T15:45:00Z","v":4339,"vw":43.910442},{"c":44.11,"h":44.14,"l":43.96,"n":53,"o":43.96,"t":"2026-10-05T16:00:00Z","v":27760,"vw":44.051146},{"c":44.15,"h":44.16,"l":44.065,"n":29,"o":44.065,"t":"2026-10-05T16:15:00Z","v":6254,"vw":44.137874},{"c":44.12,"h":44.16,"l":44.095,"n":29,"o":44.12,"t":"2026-10-05T16:30:00Z","v":4972,"vw":44.116581},{"c":44.055,"h":44.12,"l":44.055,"n":8,"o":44.12,"t":"2026-10-05T16:45:00Z","v":485,"vw":44.095},{"c":44.17,"h":44.17,"l":44.12,"n":8,"o":44.12,"t":"2026-10-05T17:15:00Z","v":523,"vw":44.136667},{"c":44.23,"h":44.23,"l":44.22,"n":6,"o":44.23,"t":"2026-10-05T17:30:00Z","v":967,"vw":44.224235},{"c":44.24,"h":44.25,"l":44.24,"n":8,"o":44.25,"t":"2026-10-05T17:45:00Z","v":468,"vw":44.245272},{"c":44.25,"h":44.27,"l":44.24,"n":8,"o":44.24,"t":"2026-10-05T18:00:00Z","v":1685,"vw":44.264947},{"c":44.34,"h":44.34,"l":44.34,"n":7,"o":44.34,"t":"2026-10-05T18:15:00Z","v":776,"vw":44.34},{"c":44.4099,"h":44.4099,"l":44.36,"n":3,"o":44.36,"t":"2026-10-05T18:45:00Z","v":617,"vw":44.401583},{"c":44.475,"h":44.5,"l":44.45,"n":17,"o":44.45,"t":"2026-10-05T19:00:00Z","v":1055,"vw":44.469714},{"c":44.4901,"h":44.52,"l":44.49,"n":27,"o":44.49,"t":"2026-10-05T19:15:00Z","v":4119,"vw":44.505601},{"c":44.485,"h":44.5,"l":44.485,"n":8,"o":44.49,"t":"2026-10-05T19:30:00Z","v":720,"vw":44.493573},{"c":44.51,"h":44.525,"l":44.45,"n":16,"o":44.525,"t":"2026-10-05T19:45:00Z","v":3237,"vw":44.473188},{"c":44.54,"h":44.54,"l":44.54,"n":4,"o":44.54,"t":"2026-10-05T20:00:00Z","v":165,"vw":44.54},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-06T11:45:00Z","v":100,"vw":54},{"c":45.175,"h":45.34,"l":44.9198,"n":78,"o":44.92,"t":"2026-10-06T13:30:00Z","v":7392,"vw":45.221608},{"c":44.705,"h":45.215,"l":44.705,"n":43,"o":45.215,"t":"2026-10-06T13:45:00Z","v":4939,"vw":44.830414},{"c":43.9611,"h":44.6111,"l":43.8849,"n":34,"o":44.6111,"t":"2026-10-06T14:00:00Z","v":4215,"vw":44.294427},{"c":43.6211,"h":43.885,"l":43.43,"n":125,"o":43.885,"t":"2026-10-06T14:15:00Z","v":17154,"vw":43.701933},{"c":43.42,"h":43.65,"l":43.33,"n":71,"o":43.565,"t":"2026-10-06T14:30:00Z","v":7667,"vw":43.455932},{"c":43.545,"h":43.55,"l":43.4,"n":21,"o":43.42,"t":"2026-10-06T14:45:00Z","v":1772,"vw":43.495186},{"c":43.5699,"h":43.64,"l":43.43,"n":57,"o":43.54,"t":"2026-10-06T15:00:00Z","v":6260,"vw":43.509557},{"c":43.605,"h":43.61,"l":43.515,"n":31,"o":43.61,"t":"2026-10-06T15:15:00Z","v":5239,"vw":43.581173},{"c":43.585,"h":43.67,"l":43.555,"n":30,"o":43.565,"t":"2026-10-06T15:30:00Z","v":3576,"vw":43.62935},{"c":43.8199,"h":43.8199,"l":43.61,"n":18,"o":43.63,"t":"2026-10-06T15:45:00Z","v":3665,"vw":43.704139},{"c":43.57,"h":43.63,"l":43.49,"n":103,"o":43.63,"t":"2026-10-06T16:00:00Z","v":14975,"vw":43.578403},{"c":43.46,"h":43.56,"l":43.375,"n":42,"o":43.485,"t":"2026-10-06T16:15:00Z","v":6099,"vw":43.457789},{"c":43.53,"h":43.53,"l":43.42,"n":31,"o":43.43,"t":"2026-10-06T16:30:00Z","v":3053,"vw":43.466827},{"c":43.47,"h":43.51,"l":43.435,"n":46,"o":43.46,"t":"2026-10-06T16:45:00Z","v":6223,"vw":43.46039},{"c":43.487,"h":43.52,"l":43.45,"n":20,"o":43.48,"t":"2026-10-06T17:00:00Z","v":3128,"vw":43.474364},{"c":43.37,"h":43.47,"l":43.3501,"n":26,"o":43.47,"t":"2026-10-06T17:15:00Z","v":7055,"vw":43.410993},{"c":43.34,"h":43.39,"l":43.33,"n":32,"o":43.375,"t":"2026-10-06T17:30:00Z","v":22454,"vw":43.35959},{"c":43.4,"h":43.44,"l":43.28,"n":20,"o":43.2925,"t":"2026-10-06T17:45:00Z","v":22048,"vw":43.404598},{"c":43.44,"h":43.44,"l":43.43,"n":5,"o":43.43,"t":"2026-10-06T18:00:00Z","v":287,"vw":43.435},{"c":43.39,"h":43.42,"l":43.39,"n":8,"o":43.42,"t":"2026-10-06T18:15:00Z","v":969,"vw":43.398542},{"c":43.38,"h":43.38,"l":43.335,"n":22,"o":43.36,"t":"2026-10-06T18:30:00Z","v":15723,"vw":43.359804},{"c":43.275,"h":43.36,"l":43.275,"n":21,"o":43.36,"t":"2026-10-06T18:45:00Z","v":3376,"vw":43.30719},{"c":43.2799,"h":43.288,"l":43.2,"n":33,"o":43.288,"t":"2026-10-06T19:00:00Z","v":4005,"vw":43.256111},{"c":43.16,"h":43.25,"l":43.07,"n":24,"o":43.25,"t":"2026-10-06T19:15:00Z","v":4669,"vw":43.214005},{"c":43.12,"h":43.1499,"l":43.09,"n":41,"o":43.13,"t":"2026-10-06T19:30:00Z","v":3815,"vw":43.120569},{"c":43.17,"h":43.18,"l":43.04,"n":60,"o":43.13,"t":"2026-10-06T19:45:00Z","v":4713,"vw":43.122877},{"c":43.23,"h":43.23,"l":43.23,"n":4,"o":43.23,"t":"2026-10-06T20:00:00Z","v":118,"vw":43.23},{"c":42.59,"h":42.77,"l":42.57,"n":104,"o":42.74,"t":"2026-10-07T13:30:00Z","v":9380,"vw":42.668953},{"c":42.69,"h":42.78,"l":42.61,"n":56,"o":42.64,"t":"2026-10-07T13:45:00Z","v":6152,"vw":42.679005},{"c":42.57,"h":42.72,"l":42.57,"n":59,"o":42.72,"t":"2026-10-07T14:00:00Z","v":5859,"vw":42.608131},{"c":42.77,"h":42.82,"l":42.63,"n":39,"o":42.63,"t":"2026-10-07T14:15:00Z","v":3184,"vw":42.764797},{"c":42.8399,"h":42.8399,"l":42.69,"n":30,"o":42.745,"t":"2026-10-07T14:30:00Z","v":7883,"vw":42.726476},{"c":42.965,"h":42.98,"l":42.75,"n":29,"o":42.79,"t":"2026-10-07T14:45:00Z","v":3388,"vw":42.895412},{"c":42.975,"h":42.975,"l":42.84,"n":27,"o":42.88,"t":"2026-10-07T15:00:00Z","v":3484,"vw":42.904771},{"c":43.03,"h":43.08,"l":42.971,"n":41,"o":42.9994,"t":"2026-10-07T15:15:00Z","v":5891,"vw":43.031742},{"c":42.99,"h":43.08,"l":42.99,"n":23,"o":43.08,"t":"2026-10-07T15:30:00Z","v":1312,"vw":43.04},{"c":42.98,"h":43.06,"l":42.98,"n":41,"o":43.06,"t":"2026-10-07T15:45:00Z","v":2576,"vw":43.009766},{"c":43.01,"h":43.05,"l":42.97,"n":14,"o":42.97,"t":"2026-10-07T16:00:00Z","v":846,"vw":43.019543},{"c":42.97,"h":43.06,"l":42.96,"n":24,"o":42.99,"t":"2026-10-07T16:15:00Z","v":1953,"vw":43.003408},{"c":42.92,"h":43.02,"l":42.88,"n":21,"o":42.97,"t":"2026-10-07T16:30:00Z","v":1568,"vw":42.955385},{"c":42.92,"h":42.95,"l":42.85,"n":12,"o":42.9,"t":"2026-10-07T16:45:00Z","v":1267,"vw":42.89929},{"c":42.95,"h":42.95,"l":42.84,"n":15,"o":42.84,"t":"2026-10-07T17:00:00Z","v":1417,"vw":42.913841},{"c":42.83,"h":42.89,"l":42.82,"n":20,"o":42.82,"t":"2026-10-07T17:15:00Z","v":1869,"vw":42.853347},{"c":42.83,"h":42.86,"l":42.81,"n":18,"o":42.81,"t":"2026-10-07T17:30:00Z","v":1110,"vw":42.836},{"c":42.87,"h":42.87,"l":42.79,"n":36,"o":42.82,"t":"2026-10-07T17:45:00Z","v":1858,"vw":42.83007},{"c":42.82,"h":42.82,"l":42.75,"n":20,"o":42.79,"t":"2026-10-07T18:00:00Z","v":1388,"vw":42.78817},{"c":42.78,"h":42.84,"l":42.75,"n":16,"o":42.78,"t":"2026-10-07T18:15:00Z","v":80816,"vw":42.839107},{"c":42.82,"h":42.89,"l":42.8,"n":64,"o":42.8,"t":"2026-10-07T18:30:00Z","v":14868,"vw":42.881726},{"c":42.85,"h":42.88,"l":42.8,"n":23,"o":42.81,"t":"2026-10-07T18:45:00Z","v":1876,"vw":42.846863},{"c":42.8,"h":42.88,"l":42.78,"n":30,"o":42.86,"t":"2026-10-07T19:00:00Z","v":2661,"vw":42.84836},{"c":42.76,"h":42.84,"l":42.75,"n":38,"o":42.77,"t":"2026-10-07T19:15:00Z","v":3299,"vw":42.784968},{"c":42.64,"h":42.8,"l":42.6,"n":42,"o":42.8,"t":"2026-10-07T19:30:00Z","v":3488,"vw":42.721719},{"c":42.57,"h":42.68,"l":42.57,"n":54,"o":42.68,"t":"2026-10-07T19:45:00Z","v":4635,"vw":42.642641},{"c":42.57,"h":42.57,"l":42.57,"n":5,"o":42.57,"t":"2026-10-07T20:00:00Z","v":251,"vw":42.57},{"c":42.36,"h":42.36,"l":42.36,"n":2,"o":42.36,"t":"2026-10-08T13:15:00Z","v":515,"vw":42.36},{"c":41.955,"h":42.36,"l":41.93,"n":82,"o":42.36,"t":"2026-10-08T13:30:00Z","v":9325,"vw":42.079149},{"c":42.05,"h":42.15,"l":41.93,"n":62,"o":41.95,"t":"2026-10-08T13:45:00Z","v":11038,"vw":42.070018},{"c":41.825,"h":42.04,"l":41.76,"n":69,"o":42.04,"t":"2026-10-08T14:00:00Z","v":5274,"vw":41.859522},{"c":41.74,"h":41.82,"l":41.74,"n":36,"o":41.82,"t":"2026-10-08T14:15:00Z","v":2612,"vw":41.765926},{"c":41.845,"h":41.85,"l":41.75,"n":37,"o":41.765,"t":"2026-10-08T14:30:00Z","v":4202,"vw":41.819367},{"c":41.68,"h":41.84,"l":41.68,"n":63,"o":41.84,"t":"2026-10-08T14:45:00Z","v":7050,"vw":41.759083},{"c":41.71,"h":41.72,"l":41.67,"n":78,"o":41.7,"t":"2026-10-08T15:00:00Z","v":14407,"vw":41.708328},{"c":41.73,"h":41.755,"l":41.7,"n":23,"o":41.73,"t":"2026-10-08T15:15:00Z","v":3214,"vw":41.738871},{"c":41.69,"h":41.72,"l":41.65,"n":38,"o":41.72,"t":"2026-10-08T15:30:00Z","v":8105,"vw":41.698138},{"c":41.67,"h":41.7101,"l":41.67,"n":13,"o":41.69,"t":"2026-10-08T15:45:00Z","v":1564,"vw":41.695673},{"c":41.67,"h":41.7,"l":41.65,"n":27,"o":41.66,"t":"2026-10-08T16:00:00Z","v":4121,"vw":41.676998},{"c":41.74,"h":41.86,"l":41.66,"n":28,"o":41.66,"t":"2026-10-08T16:15:00Z","v":2497,"vw":41.773876},{"c":41.79,"h":41.79,"l":41.73,"n":27,"o":41.74,"t":"2026-10-08T16:30:00Z","v":1842,"vw":41.768652},{"c":41.91,"h":41.91,"l":41.78,"n":18,"o":41.82,"t":"2026-10-08T16:45:00Z","v":1128,"vw":41.825},{"c":41.99,"h":41.99,"l":41.9,"n":29,"o":41.95,"t":"2026-10-08T17:00:00Z","v":2087,"vw":41.95935},{"c":41.995,"h":42.0699,"l":41.95,"n":14,"o":42.0699,"t":"2026-10-08T17:15:00Z","v":1249,"vw":41.999575},{"c":42.01,"h":42.03,"l":41.97,"n":24,"o":42,"t":"2026-10-08T17:30:00Z","v":2274,"vw":42.012025},{"c":42.03,"h":42.0499,"l":41.95,"n":45,"o":42.02,"t":"2026-10-08T17:45:00Z","v":41343,"vw":41.962533},{"c":42.05,"h":42.05,"l":41.94,"n":71,"o":42.025,"t":"2026-10-08T18:00:00Z","v":16774,"vw":42.008758},{"c":41.94,"h":42.06,"l":41.94,"n":42,"o":42.04,"t":"2026-10-08T18:15:00Z","v":6201,"vw":42.018468},{"c":42.025,"h":42.025,"l":41.94,"n":29,"o":42.01,"t":"2026-10-08T18:30:00Z","v":2569,"vw":41.984783},{"c":42.01,"h":42.03,"l":41.99,"n":48,"o":42.01,"t":"2026-10-08T18:45:00Z","v":5738,"vw":42.019607},{"c":42.12,"h":42.12,"l":42.02,"n":47,"o":42.02,"t":"2026-10-08T19:00:00Z","v":5296,"vw":42.052863},{"c":42.07,"h":42.135,"l":42.06,"n":27,"o":42.07,"t":"2026-10-08T19:15:00Z","v":2566,"vw":42.093832},{"c":42.11,"h":42.12,"l":42.05,"n":44,"o":42.08,"t":"2026-10-08T19:30:00Z","v":4838,"vw":42.088385},{"c":42.16,"h":42.17,"l":42.11,"n":51,"o":42.12,"t":"2026-10-08T19:45:00Z","v":5845,"vw":42.140893},{"c":42.12,"h":42.12,"l":42.12,"n":4,"o":42.12,"t":"2026-10-08T20:00:00Z","v":210,"vw":42.12},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-09T13:00:00Z","v":200,"vw":42.55},{"c":41.32,"h":41.32,"l":41.32,"n":3,"o":41.32,"t":"2026-10-09T13:15:00Z","v":1165,"vw":41.32},{"c":42.795,"h":42.86,"l":42.23,"n":30,"o":42.23,"t":"2026-10-09T13:30:00Z","v":4663,"vw":42.54496},{"c":43.03,"h":43.03,"l":42.8,"n":37,"o":42.8,"t":"2026-10-09T13:45:00Z","v":4586,"vw":42.920813},{"c":43.1691,"h":43.23,"l":43.04,"n":45,"o":43.05,"t":"2026-10-09T14:00:00Z","v":3658,"vw":43.175596},{"c":43.12,"h":43.17,"l":43.12,"n":26,"o":43.16,"t":"2026-10-09T14:15:00Z","v":3104,"vw":43.148599},{"c":42.9,"h":43.1075,"l":42.9,"n":30,"o":43.105,"t":"2026-10-09T14:30:00Z","v":3414,"vw":43.03165},{"c":42.7,"h":42.865,"l":42.66,"n":62,"o":42.865,"t":"2026-10-09T14:45:00Z","v":9706,"vw":42.697864},{"c":42.795,"h":42.8189,"l":42.69,"n":92,"o":42.695,"t":"2026-10-09T15:00:00Z","v":19260,"vw":42.741825},{"c":42.87,"h":42.89,"l":42.8,"n":87,"o":42.8,"t":"2026-10-09T15:15:00Z","v":14397,"vw":42.837473},{"c":42.915,"h":42.915,"l":42.86,"n":62,"o":42.9,"t":"2026-10-09T15:30:00Z","v":7547,"vw":42.887132},{"c":42.92,"h":42.92,"l":42.871,"n":34,"o":42.9,"t":"2026-10-09T15:45:00Z","v":5766,"vw":42.88531},{"c":42.92,"h":42.925,"l":42.9124,"n":18,"o":42.92,"t":"2026-10-09T16:00:00Z","v":3257,"vw":42.920446},{"c":42.98,"h":42.98,"l":42.911,"n":30,"o":42.92,"t":"2026-10-09T16:15:00Z","v":4215,"vw":42.929732},{"c":42.99,"h":43.06,"l":42.99,"n":14,"o":43.06,"t":"2026-10-09T16:30:00Z","v":1942,"vw":43.020415},{"c":43,"h":43.025,"l":42.97,"n":26,"o":42.99,"t":"2026-10-09T16:45:00Z","v":1682,"vw":42.992108},{"c":43.015,"h":43.06,"l":42.985,"n":30,"o":43.01,"t":"2026-10-09T17:00:00Z","v":4911,"vw":43.042921},{"c":43.04,"h":43.05,"l":43.02,"n":22,"o":43.03,"t":"2026-10-09T17:15:00Z","v":1808,"vw":43.036461},{"c":43.11,"h":43.11,"l":43.05,"n":19,"o":43.05,"t":"2026-10-09T17:30:00Z","v":2075,"vw":43.080927},{"c":43.09,"h":43.12,"l":43.09,"n":24,"o":43.09,"t":"2026-10-09T17:45:00Z","v":1404,"vw":43.098636},{"c":43.1,"h":43.1,"l":43.0502,"n":17,"o":43.0502,"t":"2026-10-09T18:00:00Z","v":1900,"vw":43.078761},{"c":43.08,"h":43.1,"l":43.08,"n":28,"o":43.09,"t":"2026-10-09T18:15:00Z","v":2337,"vw":43.084261},{"c":43.1,"h":43.115,"l":43.08,"n":27,"o":43.095,"t":"2026-10-09T18:30:00Z","v":3373,"vw":43.106677},{"c":43.12,"h":43.14,"l":43.11,"n":24,"o":43.11,"t":"2026-10-09T18:45:00Z","v":1654,"vw":43.12812},{"c":43.13,"h":43.14,"l":43.1,"n":32,"o":43.1,"t":"2026-10-09T19:00:00Z","v":2875,"vw":43.122446},{"c":43.13,"h":43.15,"l":43.09,"n":37,"o":43.09,"t":"2026-10-09T19:15:00Z","v":9099,"vw":43.144422},{"c":43.11,"h":43.14,"l":43.11,"n":41,"o":43.12,"t":"2026-10-09T19:30:00Z","v":3000,"vw":43.125161},{"c":43.03,"h":43.1476,"l":42.655,"n":106,"o":43.1,"t":"2026-10-09T19:45:00Z","v":9503,"vw":43.081903},{"c":43.03,"h":43.03,"l":43.03,"n":3,"o":43.03,"t":"2026-10-09T20:00:00Z","v":229,"vw":43.03},{"c":43.18,"h":43.18,"l":43.1,"n":12,"o":43.14,"t":"2026-10-12T13:30:00Z","v":958,"vw":43.152269},{"c":43.08,"h":43.15,"l":43.08,"n":6,"o":43.14,"t":"2026-10-12T13:45:00Z","v":879,"vw":43.138932},{"c":43.14,"h":43.14,"l":43.06,"n":8,"o":43.1212,"t":"2026-10-12T14:00:00Z","v":3465,"vw":43.097531},{"c":43.05,"h":43.16,"l":43.04,"n":23,"o":43.095,"t":"2026-10-12T14:15:00Z","v":1852,"vw":43.091291},{"c":42.97,"h":43.0668,"l":42.9418,"n":15,"o":43.0668,"t":"2026-10-12T14:30:00Z","v":2205,"vw":42.984859},{"c":42.93,"h":43,"l":42.925,"n":8,"o":42.9301,"t":"2026-10-12T14:45:00Z","v":1085,"vw":42.936578},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-12T15:00:00Z","v":111,"vw":42.95},{"c":42.93,"h":42.93,"l":42.93,"n":2,"o":42.93,"t":"2026-10-12T15:15:00Z","v":142,"vw":42.93},{"c":42.9,"h":42.94,"l":42.9,"n":15,"o":42.94,"t":"2026-10-12T15:30:00Z","v":2167,"vw":42.935441},{"c":42.92,"h":42.94,"l":42.895,"n":16,"o":42.895,"t":"2026-10-12T15:45:00Z","v":2183,"vw":42.928767},{"c":42.88,"h":42.945,"l":42.88,"n":10,"o":42.945,"t":"2026-10-12T16:00:00Z","v":4852,"vw":42.935698},{"c":42.89,"h":42.92,"l":42.87,"n":10,"o":42.92,"t":"2026-10-12T16:15:00Z","v":2610,"vw":42.885047},{"c":42.85,"h":42.85,"l":42.85,"n":5,"o":42.85,"t":"2026-10-12T16:30:00Z","v":162,"vw":42.85},{"c":42.79,"h":42.79,"l":42.76,"n":12,"o":42.775,"t":"2026-10-12T16:45:00Z","v":1619,"vw":42.775957},{"c":42.785,"h":42.79,"l":42.785,"n":3,"o":42.79,"t":"2026-10-12T17:00:00Z","v":391,"vw":42.788517},{"c":42.83,"h":42.83,"l":42.79,"n":13,"o":42.79,"t":"2026-10-12T17:15:00Z","v":3289,"vw":42.804326},{"c":42.845,"h":42.86,"l":42.82,"n":10,"o":42.86,"t":"2026-10-12T17:30:00Z","v":1439,"vw":42.842624},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-12T17:45:00Z","v":100,"vw":42.86},{"c":42.89,"h":42.89,"l":42.865,"n":5,"o":42.865,"t":"2026-10-12T18:00:00Z","v":1010,"vw":42.8735},{"c":42.91,"h":42.935,"l":42.91,"n":5,"o":42.9163,"t":"2026-10-12T18:30:00Z","v":1113,"vw":42.918608},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-12T18:45:00Z","v":100,"vw":42.95},{"c":42.92,"h":42.955,"l":42.9,"n":7,"o":42.95,"t":"2026-10-12T19:00:00Z","v":617,"vw":42.929393},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-12T19:15:00Z","v":681,"vw":42.92},{"c":42.96,"h":42.96,"l":42.935,"n":9,"o":42.935,"t":"2026-10-12T19:30:00Z","v":767,"vw":42.94796},{"c":43,"h":43.045,"l":42.96,"n":16,"o":42.96,"t":"2026-10-12T19:45:00Z","v":1617,"vw":43.000293},{"c":43.024,"h":43.024,"l":42.97,"n":29,"o":43,"t":"2026-10-13T13:30:00Z","v":1729,"vw":42.998932},{"c":42.555,"h":42.85,"l":42.555,"n":19,"o":42.85,"t":"2026-10-13T13:45:00Z","v":1166,"vw":42.645517},{"c":42.6701,"h":42.74,"l":42.6502,"n":25,"o":42.6502,"t":"2026-10-13T14:00:00Z","v":5217,"vw":42.671368},{"c":42.55,"h":42.6899,"l":42.55,"n":10,"o":42.68,"t":"2026-10-13T14:15:00Z","v":901,"vw":42.609385},{"c":42.69,"h":42.7,"l":42.63,"n":20,"o":42.63,"t":"2026-10-13T14:30:00Z","v":3788,"vw":42.680396},{"c":42.81,"h":42.81,"l":42.68,"n":16,"o":42.68,"t":"2026-10-13T14:45:00Z","v":2651,"vw":42.737713},{"c":42.85,"h":42.86,"l":42.8079,"n":47,"o":42.81,"t":"2026-10-13T15:00:00Z","v":6331,"vw":42.841429},{"c":42.865,"h":42.875,"l":42.865,"n":5,"o":42.87,"t":"2026-10-13T15:15:00Z","v":545,"vw":42.870171},{"c":42.88,"h":42.88,"l":42.88,"n":3,"o":42.88,"t":"2026-10-13T15:30:00Z","v":241,"vw":42.88},{"c":42.875,"h":42.89,"l":42.86,"n":26,"o":42.89,"t":"2026-10-13T15:45:00Z","v":3777,"vw":42.871136},{"c":42.89,"h":42.89,"l":42.87,"n":7,"o":42.88,"t":"2026-10-13T16:00:00Z","v":842,"vw":42.877762},{"c":42.92,"h":42.92,"l":42.89,"n":4,"o":42.89,"t":"2026-10-13T16:15:00Z","v":615,"vw":42.907886},{"c":42.95,"h":42.95,"l":42.935,"n":2,"o":42.935,"t":"2026-10-13T16:30:00Z","v":1100,"vw":42.936364},{"c":42.99,"h":42.99,"l":42.96,"n":16,"o":42.96,"t":"2026-10-13T16:45:00Z","v":1068,"vw":42.978636},{"c":42.905,"h":42.905,"l":42.905,"n":1,"o":42.905,"t":"2026-10-13T17:00:00Z","v":100,"vw":42.905},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-13T17:30:00Z","v":100,"vw":42.92},{"c":42.925,"h":42.925,"l":42.925,"n":2,"o":42.925,"t":"2026-10-13T17:45:00Z","v":701,"vw":42.925},{"c":42.93,"h":42.93,"l":42.93,"n":7,"o":42.93,"t":"2026-10-13T18:00:00Z","v":275,"vw":42.93},{"c":42.98,"h":43,"l":42.975,"n":10,"o":42.9801,"t":"2026-10-13T18:15:00Z","v":1493,"vw":42.981232},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-13T18:30:00Z","v":100,"vw":42.98},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-13T18:45:00Z","v":100,"vw":43.01},{"c":42.96,"h":43.0199,"l":42.96,"n":3,"o":43.0199,"t":"2026-10-13T19:15:00Z","v":2825,"vw":43.013482},{"c":42.925,"h":42.93,"l":42.9,"n":17,"o":42.9,"t":"2026-10-13T19:30:00Z","v":1810,"vw":42.91906},{"c":42.875,"h":42.91,"l":42.875,"n":8,"o":42.91,"t":"2026-10-13T19:45:00Z","v":587,"vw":42.894507},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-14T13:15:00Z","v":234,"vw":42.7},{"c":43.07,"h":43.16,"l":42.52,"n":57,"o":42.63,"t":"2026-10-14T13:30:00Z","v":6075,"vw":42.955208},{"c":42.98,"h":43.2,"l":42.98,"n":31,"o":43.12,"t":"2026-10-14T13:45:00Z","v":4065,"vw":43.138653},{"c":43.06,"h":43.12,"l":43.02,"n":28,"o":43.06,"t":"2026-10-14T14:00:00Z","v":73821,"vw":43.118309},{"c":43,"h":43.05,"l":42.98,"n":39,"o":43.05,"t":"2026-10-14T14:15:00Z","v":4244,"vw":43.019989},{"c":42.96,"h":43.04,"l":42.92,"n":35,"o":43.04,"t":"2026-10-14T14:30:00Z","v":3346,"vw":42.970882},{"c":42.95,"h":42.965,"l":42.87,"n":23,"o":42.96,"t":"2026-10-14T14:45:00Z","v":2682,"vw":42.94144},{"c":42.84,"h":42.915,"l":42.84,"n":26,"o":42.915,"t":"2026-10-14T15:00:00Z","v":2088,"vw":42.879272},{"c":42.99,"h":43.035,"l":42.84,"n":26,"o":42.84,"t":"2026-10-14T15:15:00Z","v":2975,"vw":42.95913},{"c":42.99,"h":43.01,"l":42.91,"n":40,"o":42.99,"t":"2026-10-14T15:30:00Z","v":3894,"vw":42.965162},{"c":42.9499,"h":42.98,"l":42.9,"n":30,"o":42.94,"t":"2026-10-14T15:45:00Z","v":5582,"vw":42.951272},{"c":42.83,"h":42.85,"l":42.79,"n":20,"o":42.85,"t":"2026-10-14T16:00:00Z","v":1478,"vw":42.815},{"c":42.81,"h":42.85,"l":42.78,"n":24,"o":42.81,"t":"2026-10-14T16:15:00Z","v":2303,"vw":42.818123},{"c":42.89,"h":42.91,"l":42.84,"n":19,"o":42.85,"t":"2026-10-14T16:30:00Z","v":1764,"vw":42.866181},{"c":42.84,"h":42.93,"l":42.84,"n":25,"o":42.92,"t":"2026-10-14T16:45:00Z","v":1329,"vw":42.885833},{"c":42.9,"h":42.9,"l":42.82,"n":42,"o":42.83,"t":"2026-10-14T17:00:00Z","v":4525,"vw":42.875744},{"c":42.9,"h":42.905,"l":42.9,"n":17,"o":42.9,"t":"2026-10-14T17:15:00Z","v":22861,"vw":42.900023},{"c":42.9,"h":42.91,"l":42.9,"n":24,"o":42.9,"t":"2026-10-14T17:30:00Z","v":1534,"vw":42.903554},{"c":42.81,"h":42.9,"l":42.77,"n":77,"o":42.9,"t":"2026-10-14T17:45:00Z","v":29447,"vw":42.880324},{"c":42.875,"h":42.875,"l":42.81,"n":8,"o":42.83,"t":"2026-10-14T18:00:00Z","v":945,"vw":42.832648},{"c":42.85,"h":42.875,"l":42.84,"n":17,"o":42.875,"t":"2026-10-14T18:15:00Z","v":4000,"vw":42.867625},{"c":42.81,"h":42.889,"l":42.81,"n":29,"o":42.85,"t":"2026-10-14T18:30:00Z","v":7890,"vw":42.847329},{"c":42.875,"h":42.8899,"l":42.8,"n":18,"o":42.8,"t":"2026-10-14T18:45:00Z","v":2270,"vw":42.861365},{"c":42.87,"h":42.885,"l":42.84,"n":35,"o":42.85,"t":"2026-10-14T19:00:00Z","v":3250,"vw":42.863754},{"c":42.95,"h":42.98,"l":42.89,"n":50,"o":42.89,"t":"2026-10-14T19:15:00Z","v":3282,"vw":42.935004},{"c":42.86,"h":42.985,"l":42.85,"n":39,"o":42.985,"t":"2026-10-14T19:30:00Z","v":2953,"vw":42.916573},{"c":42.88,"h":42.91,"l":42.85,"n":88,"o":42.85,"t":"2026-10-14T19:45:00Z","v":6655,"vw":42.882353},{"c":43,"h":43.15,"l":42.95,"n":32,"o":42.95,"t":"2026-10-15T13:30:00Z","v":5720,"vw":43.056367},{"c":43.185,"h":43.28,"l":43.185,"n":4,"o":43.28,"t":"2026-10-15T13:45:00Z","v":6212,"vw":43.187903},{"c":43.49,"h":43.51,"l":43.485,"n":25,"o":43.485,"t":"2026-10-15T14:00:00Z","v":2240,"vw":43.498182},{"c":43.34,"h":43.3451,"l":43.33,"n":5,"o":43.3451,"t":"2026-10-15T14:15:00Z","v":514,"vw":43.339612},{"c":43.36,"h":43.36,"l":43.26,"n":21,"o":43.31,"t":"2026-10-15T14:30:00Z","v":2168,"vw":43.307597},{"c":43.68,"h":43.68,"l":43.52,"n":35,"o":43.545,"t":"2026-10-15T14:45:00Z","v":5273,"vw":43.595644},{"c":43.65,"h":43.65,"l":43.62,"n":11,"o":43.62,"t":"2026-10-15T15:00:00Z","v":639,"vw":43.632},{"c":43.56,"h":43.635,"l":43.56,"n":8,"o":43.635,"t":"2026-10-15T15:15:00Z","v":1251,"vw":43.598395},{"c":43.62,"h":43.63,"l":43.6,"n":20,"o":43.63,"t":"2026-10-15T15:30:00Z","v":1573,"vw":43.612667},{"c":43.6,"h":43.6,"l":43.58,"n":14,"o":43.58,"t":"2026-10-15T15:45:00Z","v":1972,"vw":43.586091},{"c":43.64,"h":43.66,"l":43.636,"n":18,"o":43.636,"t":"2026-10-15T16:00:00Z","v":2193,"vw":43.647381},{"c":43.585,"h":43.63,"l":43.585,"n":8,"o":43.6,"t":"2026-10-15T16:15:00Z","v":3882,"vw":43.586576},{"c":43.625,"h":43.625,"l":43.57,"n":7,"o":43.57,"t":"2026-10-15T16:30:00Z","v":605,"vw":43.589216},{"c":43.625,"h":43.6499,"l":43.61,"n":7,"o":43.61,"t":"2026-10-15T17:00:00Z","v":1272,"vw":43.628591},{"c":43.7,"h":43.7,"l":43.65,"n":24,"o":43.65,"t":"2026-10-15T17:30:00Z","v":2090,"vw":43.692642},{"c":43.7415,"h":43.7415,"l":43.7415,"n":1,"o":43.7415,"t":"2026-10-15T17:45:00Z","v":125,"vw":43.7415},{"c":43.6871,"h":43.76,"l":43.6871,"n":4,"o":43.76,"t":"2026-10-15T18:00:00Z","v":445,"vw":43.722326},{"c":43.68,"h":43.68,"l":43.68,"n":2,"o":43.68,"t":"2026-10-15T18:30:00Z","v":140,"vw":43.68},{"c":43.7,"h":43.7,"l":43.7,"n":4,"o":43.7,"t":"2026-10-15T18:45:00Z","v":407,"vw":43.7},{"c":43.78,"h":43.78,"l":43.75,"n":12,"o":43.75,"t":"2026-10-15T19:00:00Z","v":740,"vw":43.756711},{"c":43.88,"h":43.88,"l":43.8401,"n":6,"o":43.85,"t":"2026-10-15T19:15:00Z","v":580,"vw":43.851708},{"c":43.925,"h":43.941,"l":43.925,"n":4,"o":43.941,"t":"2026-10-15T19:30:00Z","v":559,"vw":43.9378},{"c":43.73,"h":43.89,"l":43.69,"n":8,"o":43.83,"t":"2026-10-15T19:45:00Z","v":990,"vw":43.767463},{"c":43.77,"h":43.77,"l":43.77,"n":2,"o":43.77,"t":"2026-10-15T20:00:00Z","v":232,"vw":43.77},{"c":43.8499,"h":44,"l":43.849,"n":18,"o":44,"t":"2026-10-16T13:30:00Z","v":2040,"vw":43.881279},{"c":43.51,"h":43.6551,"l":43.4,"n":29,"o":43.6551,"t":"2026-10-16T13:45:00Z","v":4953,"vw":43.519561},{"c":43.31,"h":43.4,"l":43.23,"n":26,"o":43.39,"t":"2026-10-16T14:00:00Z","v":2279,"vw":43.351927},{"c":43.35,"h":43.35,"l":43.35,"n":4,"o":43.35,"t":"2026-10-16T14:15:00Z","v":256,"vw":43.35},{"c":43.21,"h":43.21,"l":43.21,"n":2,"o":43.21,"t":"2026-10-16T14:30:00Z","v":101,"vw":43.21},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-16T14:45:00Z","v":100,"vw":43.25},{"c":43.17,"h":43.17,"l":43.07,"n":8,"o":43.095,"t":"2026-10-16T15:00:00Z","v":1010,"vw":43.097673},{"c":42.9848,"h":42.9848,"l":42.9848,"n":2,"o":42.9848,"t":"2026-10-16T15:15:00Z","v":227,"vw":42.9848},{"c":43.01,"h":43.0899,"l":42.98,"n":12,"o":43.01,"t":"2026-10-16T15:30:00Z","v":2039,"vw":43.009033},{"c":43.0185,"h":43.0185,"l":43.0185,"n":1,"o":43.0185,"t":"2026-10-16T15:45:00Z","v":650,"vw":43.0185},{"c":42.95,"h":42.95,"l":42.925,"n":9,"o":42.925,"t":"2026-10-16T16:00:00Z","v":630,"vw":42.943182},{"c":42.99,"h":43,"l":42.96,"n":8,"o":42.96,"t":"2026-10-16T16:15:00Z","v":1921,"vw":42.994306},{"c":42.975,"h":42.98,"l":42.975,"n":2,"o":42.98,"t":"2026-10-16T16:30:00Z","v":220,"vw":42.977727},{"c":43,"h":43,"l":42.9301,"n":7,"o":42.9301,"t":"2026-10-16T16:45:00Z","v":363,"vw":42.9767},{"c":42.99,"h":42.99,"l":42.99,"n":2,"o":42.99,"t":"2026-10-16T17:00:00Z","v":115,"vw":42.99},{"c":42.78,"h":42.79,"l":42.78,"n":9,"o":42.79,"t":"2026-10-16T17:15:00Z","v":2070,"vw":42.786},{"c":42.87,"h":42.87,"l":42.86,"n":7,"o":42.86,"t":"2026-10-16T17:30:00Z","v":308,"vw":42.863333},{"c":42.685,"h":42.86,"l":42.685,"n":6,"o":42.86,"t":"2026-10-16T17:45:00Z","v":440,"vw":42.7975},{"c":42.75,"h":42.75,"l":42.71,"n":7,"o":42.71,"t":"2026-10-16T18:00:00Z","v":967,"vw":42.729356},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-16T18:15:00Z","v":464,"vw":42.73},{"c":42.755,"h":42.755,"l":42.75,"n":5,"o":42.75,"t":"2026-10-16T18:30:00Z","v":552,"vw":42.751387},{"c":42.7,"h":42.7,"l":42.7,"n":5,"o":42.7,"t":"2026-10-16T19:00:00Z","v":695,"vw":42.7},{"c":42.715,"h":42.715,"l":42.691,"n":6,"o":42.691,"t":"2026-10-16T19:15:00Z","v":448,"vw":42.701313},{"c":42.69,"h":42.72,"l":42.68,"n":6,"o":42.72,"t":"2026-10-16T19:30:00Z","v":1384,"vw":42.700901},{"c":42.74,"h":42.74,"l":42.685,"n":51,"o":42.685,"t":"2026-10-16T19:45:00Z","v":4763,"vw":42.697469},{"c":43.08,"h":43.395,"l":42.8724,"n":23,"o":42.8724,"t":"2026-10-19T13:30:00Z","v":1937,"vw":43.263098},{"c":42.81,"h":43,"l":42.81,"n":4,"o":43,"t":"2026-10-19T13:45:00Z","v":580,"vw":42.867487},{"c":43.05,"h":43.05,"l":43.05,"n":3,"o":43.05,"t":"2026-10-19T14:00:00Z","v":222,"vw":43.05},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-19T14:15:00Z","v":100,"vw":43.06},{"c":42.945,"h":42.945,"l":42.945,"n":1,"o":42.945,"t":"2026-10-19T14:30:00Z","v":3402,"vw":42.945},{"c":42.95,"h":42.95,"l":42.89,"n":8,"o":42.95,"t":"2026-10-19T14:45:00Z","v":862,"vw":42.931259},{"c":42.91,"h":42.99,"l":42.91,"n":21,"o":42.94,"t":"2026-10-19T15:00:00Z","v":2613,"vw":42.957832},{"c":42.98,"h":42.98,"l":42.965,"n":2,"o":42.965,"t":"2026-10-19T15:15:00Z","v":330,"vw":42.969545},{"c":43.04,"h":43.06,"l":43.04,"n":3,"o":43.05,"t":"2026-10-19T15:30:00Z","v":300,"vw":43.05},{"c":43.04,"h":43.055,"l":43.019,"n":7,"o":43.019,"t":"2026-10-19T15:45:00Z","v":2184,"vw":43.026888},{"c":43.02,"h":43.06,"l":43.02,"n":5,"o":43.05,"t":"2026-10-19T16:00:00Z","v":500,"vw":43.05},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-19T16:15:00Z","v":100,"vw":42.98},{"c":43.05,"h":43.05,"l":42.98,"n":7,"o":43.04,"t":"2026-10-19T16:30:00Z","v":1076,"vw":43.012787},{"c":42.98,"h":43,"l":42.975,"n":7,"o":43,"t":"2026-10-19T16:45:00Z","v":1652,"vw":42.980643},{"c":42.98,"h":42.98,"l":42.95,"n":2,"o":42.95,"t":"2026-10-19T17:00:00Z","v":300,"vw":42.97},{"c":43.05,"h":43.05,"l":43,"n":8,"o":43.004,"t":"2026-10-19T17:15:00Z","v":925,"vw":43.021605},{"c":43.035,"h":43.0361,"l":43.035,"n":2,"o":43.0361,"t":"2026-10-19T17:30:00Z","v":200,"vw":43.03555},{"c":43.0599,"h":43.0599,"l":43.0599,"n":2,"o":43.0599,"t":"2026-10-19T17:45:00Z","v":2323,"vw":43.0599},{"c":43.02,"h":43.075,"l":43.02,"n":15,"o":43.04,"t":"2026-10-19T18:00:00Z","v":1123,"vw":43.045711},{"c":43.0279,"h":43.08,"l":43.0279,"n":3,"o":43.08,"t":"2026-10-19T18:15:00Z","v":264,"vw":43.05382},{"c":43.02,"h":43.05,"l":43.02,"n":5,"o":43.05,"t":"2026-10-19T18:45:00Z","v":433,"vw":43.0425},{"c":43.1,"h":43.1,"l":43.07,"n":11,"o":43.08,"t":"2026-10-19T19:15:00Z","v":1157,"vw":43.084802},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-10-19T19:30:00Z","v":100,"vw":43.13},{"c":42.96,"h":43.04,"l":42.96,"n":10,"o":43.04,"t":"2026-10-19T19:45:00Z","v":801,"vw":42.999683},{"c":42.93,"h":42.93,"l":42.93,"n":4,"o":42.93,"t":"2026-10-19T20:00:00Z","v":115,"vw":42.93},{"c":43.53,"h":43.63,"l":43.35,"n":34,"o":43.35,"t":"2026-10-20T13:30:00Z","v":3702,"vw":43.472358},{"c":43.565,"h":43.565,"l":43.4373,"n":12,"o":43.44,"t":"2026-10-20T13:45:00Z","v":1588,"vw":43.454592},{"c":43.57,"h":43.6,"l":43.5,"n":25,"o":43.6,"t":"2026-10-20T14:00:00Z","v":3825,"vw":43.583226},{"c":43.74,"h":43.74,"l":43.585,"n":10,"o":43.585,"t":"2026-10-20T14:15:00Z","v":893,"vw":43.689339},{"c":43.88,"h":43.8899,"l":43.775,"n":10,"o":43.775,"t":"2026-10-20T14:30:00Z","v":1103,"vw":43.818319},{"c":43.9,"h":43.945,"l":43.86,"n":10,"o":43.86,"t":"2026-10-20T14:45:00Z","v":23722,"vw":43.89008},{"c":43.9,"h":44.02,"l":43.9,"n":6,"o":43.94,"t":"2026-10-20T15:00:00Z","v":612,"vw":43.963725},{"c":43.965,"h":43.9982,"l":43.93,"n":9,"o":43.93,"t":"2026-10-20T15:15:00Z","v":1531,"vw":43.96279},{"c":44.035,"h":44.035,"l":43.93,"n":13,"o":43.94,"t":"2026-10-20T15:30:00Z","v":1321,"vw":43.99},{"c":43.98,"h":44.04,"l":43.98,"n":8,"o":44.04,"t":"2026-10-20T15:45:00Z","v":2489,"vw":44.033084},{"c":44.04,"h":44.04,"l":43.94,"n":3,"o":43.975,"t":"2026-10-20T16:00:00Z","v":390,"vw":43.974615},{"c":44.01,"h":44.03,"l":43.91,"n":9,"o":44.03,"t":"2026-10-20T16:15:00Z","v":717,"vw":43.987857},{"c":44.06,"h":44.06,"l":43.97,"n":52,"o":44.0144,"t":"2026-10-20T16:30:00Z","v":9850,"vw":43.997795},{"c":44.02,"h":44.08,"l":44.02,"n":11,"o":44.08,"t":"2026-10-20T16:45:00Z","v":1051,"vw":44.033041},{"c":43.99,"h":44.01,"l":43.94,"n":5,"o":43.94,"t":"2026-10-20T17:00:00Z","v":560,"vw":43.979091},{"c":44.02,"h":44.05,"l":44.02,"n":3,"o":44.05,"t":"2026-10-20T17:15:00Z","v":300,"vw":44.033333},{"c":44.05,"h":44.06,"l":44.05,"n":4,"o":44.06,"t":"2026-10-20T17:30:00Z","v":251,"vw":44.055},{"c":44.11,"h":44.11,"l":44.06,"n":4,"o":44.1099,"t":"2026-10-20T17:45:00Z","v":3428,"vw":44.093909},{"c":44.09,"h":44.09,"l":44.05,"n":12,"o":44.05,"t":"2026-10-20T18:00:00Z","v":1651,"vw":44.076853},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-20T18:15:00Z","v":100,"vw":44.1},{"c":44.03,"h":44.055,"l":44.03,"n":6,"o":44.05,"t":"2026-10-20T18:30:00Z","v":578,"vw":44.045837},{"c":44.05,"h":44.05,"l":44.01,"n":2,"o":44.01,"t":"2026-10-20T18:45:00Z","v":200,"vw":44.03},{"c":44.07,"h":44.07,"l":44.07,"n":4,"o":44.07,"t":"2026-10-20T19:00:00Z","v":201,"vw":44.07},{"c":44.01,"h":44.0734,"l":44.01,"n":3,"o":44.0734,"t":"2026-10-20T19:15:00Z","v":605,"vw":44.057402},{"c":44.05,"h":44.05,"l":44.05,"n":3,"o":44.05,"t":"2026-10-20T19:30:00Z","v":300,"vw":44.05},{"c":44.059,"h":44.11,"l":44.02,"n":97,"o":44.04,"t":"2026-10-20T19:45:00Z","v":15774,"vw":44.076076},{"c":43,"h":43.9,"l":43,"n":5,"o":43.9,"t":"2026-10-20T21:00:00Z","v":2652,"vw":43.358865},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-21T13:15:00Z","v":300,"vw":43.84},{"c":44.54,"h":44.54,"l":43.79,"n":89,"o":43.79,"t":"2026-10-21T13:30:00Z","v":11754,"vw":44.146619},{"c":44.485,"h":44.65,"l":44.465,"n":18,"o":44.55,"t":"2026-10-21T13:45:00Z","v":4976,"vw":44.507987},{"c":44.32,"h":44.35,"l":44.09,"n":26,"o":44.35,"t":"2026-10-21T14:00:00Z","v":2179,"vw":44.224705},{"c":44.305,"h":44.37,"l":44.305,"n":15,"o":44.37,"t":"2026-10-21T14:15:00Z","v":971,"vw":44.338889},{"c":44.41,"h":44.42,"l":44.3151,"n":40,"o":44.36,"t":"2026-10-21T14:30:00Z","v":7309,"vw":44.384292},{"c":44.32,"h":44.36,"l":44.29,"n":20,"o":44.29,"t":"2026-10-21T14:45:00Z","v":1950,"vw":44.334643},{"c":44.34,"h":44.34,"l":44.28,"n":21,"o":44.28,"t":"2026-10-21T15:00:00Z","v":3639,"vw":44.30028},{"c":44.45,"h":44.4744,"l":44.3821,"n":14,"o":44.3821,"t":"2026-10-21T15:15:00Z","v":27784,"vw":44.396048},{"c":44.4,"h":44.45,"l":44.38,"n":28,"o":44.45,"t":"2026-10-21T15:30:00Z","v":5622,"vw":44.445333},{"c":44.395,"h":44.46,"l":44.395,"n":22,"o":44.46,"t":"2026-10-21T15:45:00Z","v":2228,"vw":44.42532},{"c":44.405,"h":44.42,"l":44.395,"n":32,"o":44.42,"t":"2026-10-21T16:00:00Z","v":2612,"vw":44.407804},{"c":44.395,"h":44.43,"l":44.395,"n":10,"o":44.42,"t":"2026-10-21T16:15:00Z","v":738,"vw":44.412692},{"c":44.4,"h":44.4,"l":44.385,"n":9,"o":44.385,"t":"2026-10-21T16:30:00Z","v":2007,"vw":44.3925},{"c":44.465,"h":44.465,"l":44.38,"n":9,"o":44.38,"t":"2026-10-21T16:45:00Z","v":1041,"vw":44.413771},{"c":44.4899,"h":44.4899,"l":44.43,"n":2,"o":44.43,"t":"2026-10-21T17:00:00Z","v":3300,"vw":44.435445},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-21T17:15:00Z","v":400,"vw":44.47},{"c":44.48,"h":44.48,"l":44.44,"n":24,"o":44.44,"t":"2026-10-21T17:30:00Z","v":1805,"vw":44.4565},{"c":44.48,"h":44.48,"l":44.48,"n":6,"o":44.48,"t":"2026-10-21T17:45:00Z","v":420,"vw":44.48},{"c":44.53,"h":44.53,"l":44.48,"n":11,"o":44.48,"t":"2026-10-21T18:00:00Z","v":575,"vw":44.508},{"c":44.55,"h":44.58,"l":44.52,"n":10,"o":44.52,"t":"2026-10-21T18:15:00Z","v":1073,"vw":44.539535},{"c":44.53,"h":44.57,"l":44.53,"n":8,"o":44.57,"t":"2026-10-21T18:30:00Z","v":759,"vw":44.545313},{"c":44.5,"h":44.55,"l":44.495,"n":21,"o":44.525,"t":"2026-10-21T18:45:00Z","v":2472,"vw":44.520984},{"c":44.35,"h":44.46,"l":44.3451,"n":30,"o":44.46,"t":"2026-10-21T19:00:00Z","v":3254,"vw":44.402691},{"c":44.48,"h":44.48,"l":44.44,"n":4,"o":44.44,"t":"2026-10-21T19:15:00Z","v":400,"vw":44.46},{"c":44.5,"h":44.56,"l":44.5,"n":47,"o":44.5,"t":"2026-10-21T19:30:00Z","v":8096,"vw":44.543757},{"c":44.57,"h":44.58,"l":44.54,"n":32,"o":44.54,"t":"2026-10-21T19:45:00Z","v":2106,"vw":44.555267},{"c":44.62,"h":44.63,"l":44.3275,"n":43,"o":44.37,"t":"2026-10-22T13:30:00Z","v":4625,"vw":44.444597},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-22T14:00:00Z","v":200,"vw":44.4},{"c":44.26,"h":44.37,"l":44.26,"n":25,"o":44.37,"t":"2026-10-22T14:15:00Z","v":10512,"vw":44.325274},{"c":44.385,"h":44.385,"l":44.34,"n":3,"o":44.34,"t":"2026-10-22T14:30:00Z","v":850,"vw":44.367941},{"c":44.43,"h":44.45,"l":44.384,"n":18,"o":44.42,"t":"2026-10-22T14:45:00Z","v":2714,"vw":44.415339},{"c":44.4,"h":44.46,"l":44.4,"n":11,"o":44.43,"t":"2026-10-22T15:00:00Z","v":1871,"vw":44.432549},{"c":44.42,"h":44.46,"l":44.42,"n":8,"o":44.46,"t":"2026-10-22T15:15:00Z","v":1869,"vw":44.4312},{"c":44.35,"h":44.4068,"l":44.35,"n":9,"o":44.4068,"t":"2026-10-22T15:30:00Z","v":454,"vw":44.383089},{"c":44.4126,"h":44.4126,"l":44.32,"n":11,"o":44.365,"t":"2026-10-22T15:45:00Z","v":1120,"vw":44.359806},{"c":44.455,"h":44.455,"l":44.395,"n":8,"o":44.395,"t":"2026-10-22T16:00:00Z","v":1351,"vw":44.420652},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-22T16:15:00Z","v":100,"vw":44.43},{"c":43.98,"h":44.46,"l":43.98,"n":47,"o":44.46,"t":"2026-10-22T16:30:00Z","v":6191,"vw":44.04082},{"c":44.08,"h":44.08,"l":43.88,"n":8,"o":43.92,"t":"2026-10-22T16:45:00Z","v":906,"vw":43.935},{"c":43.89,"h":44.01,"l":43.8,"n":11,"o":44.01,"t":"2026-10-22T17:00:00Z","v":1690,"vw":43.876746},{"c":43.9,"h":43.91,"l":43.87,"n":20,"o":43.9,"t":"2026-10-22T17:15:00Z","v":3216,"vw":43.896231},{"c":44,"h":44,"l":43.9,"n":12,"o":43.9,"t":"2026-10-22T17:30:00Z","v":1471,"vw":43.933928},{"c":43.94,"h":44.08,"l":43.94,"n":14,"o":44.058,"t":"2026-10-22T17:45:00Z","v":4270,"vw":43.9937},{"c":43.96,"h":43.96,"l":43.93,"n":2,"o":43.93,"t":"2026-10-22T18:00:00Z","v":200,"vw":43.945},{"c":44.01,"h":44.01,"l":43.96,"n":9,"o":43.96,"t":"2026-10-22T18:15:00Z","v":1350,"vw":44.005385},{"c":44.08,"h":44.08,"l":44.01,"n":4,"o":44.04,"t":"2026-10-22T18:30:00Z","v":700,"vw":44.024286},{"c":44.01,"h":44.01,"l":43.98,"n":4,"o":43.98,"t":"2026-10-22T18:45:00Z","v":444,"vw":43.994302},{"c":44.05,"h":44.07,"l":43.97,"n":10,"o":43.97,"t":"2026-10-22T19:00:00Z","v":645,"vw":44.012105},{"c":44.13,"h":44.1799,"l":44.05,"n":14,"o":44.08,"t":"2026-10-22T19:15:00Z","v":1044,"vw":44.099004},{"c":44.14,"h":44.14,"l":44.08,"n":5,"o":44.12,"t":"2026-10-22T19:30:00Z","v":600,"vw":44.105},{"c":44.25,"h":44.25,"l":44.09,"n":21,"o":44.12,"t":"2026-10-22T19:45:00Z","v":1986,"vw":44.161839},{"c":44.33,"h":44.33,"l":44.33,"n":2,"o":44.33,"t":"2026-10-22T20:00:00Z","v":335,"vw":44.33},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-10-23T13:15:00Z","v":300,"vw":44.26},{"c":44.04,"h":44.0648,"l":43.82,"n":29,"o":44,"t":"2026-10-23T13:30:00Z","v":3016,"vw":44.019252},{"c":44.28,"h":44.28,"l":44.195,"n":9,"o":44.195,"t":"2026-10-23T13:45:00Z","v":896,"vw":44.228203},{"c":44.06,"h":44.35,"l":44.06,"n":24,"o":44.201,"t":"2026-10-23T14:00:00Z","v":4151,"vw":44.116594},{"c":43.95,"h":44.025,"l":43.95,"n":9,"o":44.025,"t":"2026-10-23T14:15:00Z","v":2033,"vw":43.997987},{"c":44.06,"h":44.06,"l":43.995,"n":7,"o":43.995,"t":"2026-10-23T14:30:00Z","v":3255,"vw":44.001079},{"c":44.24,"h":44.3,"l":44.205,"n":14,"o":44.24,"t":"2026-10-23T14:45:00Z","v":1105,"vw":44.243592},{"c":44.27,"h":44.27,"l":44.18,"n":25,"o":44.185,"t":"2026-10-23T15:00:00Z","v":3031,"vw":44.212738},{"c":44.27,"h":44.3,"l":44.2151,"n":33,"o":44.3,"t":"2026-10-23T15:15:00Z","v":2896,"vw":44.26565},{"c":44.31,"h":44.34,"l":44.25,"n":14,"o":44.27,"t":"2026-10-23T15:30:00Z","v":1268,"vw":44.294332},{"c":44.345,"h":44.345,"l":44.27,"n":16,"o":44.2701,"t":"2026-10-23T15:45:00Z","v":1717,"vw":44.293028},{"c":44.36,"h":44.36,"l":44.34,"n":3,"o":44.34,"t":"2026-10-23T16:00:00Z","v":600,"vw":44.345833},{"c":44.35,"h":44.4,"l":44.35,"n":38,"o":44.4,"t":"2026-10-23T16:15:00Z","v":4539,"vw":44.392485},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-23T16:30:00Z","v":199,"vw":44.35},{"c":44.37,"h":44.47,"l":44.37,"n":9,"o":44.46,"t":"2026-10-23T16:45:00Z","v":864,"vw":44.4414}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.9553519714858544,"strike":44.95544664736021,"iv":0.23450581421251948,"gamma":0.13635237246602805,"theta":-0.022303096458008466,"vega":0.04830928937402539,"rho":0.014067775210909683,"breakevenPct":3.472613520049736},{"delta":0.5,"premium":1.2588716863443974,"strike":44.50991312096235,"iv":0.2355639563377144,"gamma":0.12787609712630874,"theta":-0.021334061038093117,"vega":0.04540218311427935,"rho":0.015582420079922166,"breakevenPct":3.1525463315455258},{"delta":0.55,"premium":1.562391401202941,"strike":44.06437959456449,"iv":0.23662209846290932,"gamma":0.11939982178658942,"theta":-0.020365025618177768,"vega":0.0424950768545333,"rho":0.01709706494893465,"breakevenPct":2.832479143041315},{"delta":0.6,"premium":1.8659111160614836,"strike":43.61884606816663,"iv":0.23768024058810425,"gamma":0.11092354644687012,"theta":-0.01939599019826242,"vega":0.03958797059478726,"rho":0.01861170981794713,"breakevenPct":2.512411954537105},{"delta":0.65,"premium":2.169430830920027,"strike":43.173312541768766,"iv":0.23873838271329917,"gamma":0.10244727110715081,"theta":-0.01842695477834707,"vega":0.03668086433504121,"rho":0.020126354686959617,"breakevenPct":2.1923447660328943},{"delta":0.7,"premium":2.47295054577857,"strike":42.727779015370906,"iv":0.2397965248384941,"gamma":0.09397099576743151,"theta":-0.017457919358431724,"vega":0.03377375807529517,"rho":0.0216409995559721,"breakevenPct":1.8722775775286842},{"delta":0.75,"premium":2.7764702606371134,"strike":42.28224548897305,"iv":0.240854666963689,"gamma":0.08549472042771218,"theta":-0.01648888393851637,"vega":0.03086665181554912,"rho":0.023155644424984585,"breakevenPct":1.5522103890244734},{"delta":0.8,"premium":3.079989975495656,"strike":41.83671196257519,"iv":0.24191280908888393,"gamma":0.07701844508799287,"theta":-0.015519848518601026,"vega":0.027959545555803073,"rho":0.024670289293997068,"breakevenPct":1.2321432005202628},{"delta":0.85,"premium":3.3835096903541997,"strike":41.39117843617732,"iv":0.24297095121407886,"gamma":0.06854216974827357,"theta":-0.014550813098685677,"vega":0.02505243929605703,"rho":0.02618493416300955,"breakevenPct":0.9120760120160529},{"delta":0.9,"premium":3.8506495123127764,"strike":40.77705609743025,"iv":0.24928003522324432,"gamma":0.05755485266279303,"theta":-0.012924623763102133,"vega":0.021438445499178137,"rho":0.027593023601060244,"breakevenPct":0.5808104794749301}],"put":[]},"raw":{"call":[{"delta":0.45,"premium":0.9553519714858544,"strike":44.95544664736021,"iv":0.23450581421251948,"gamma":0.13635237246602805,"theta":-0.022303096458008466,"vega":0.04830928937402539,"rho":0.014067775210909683,"breakevenPct":3.472613520049736},{"delta":0.5,"premium":1.2588716863443974,"strike":44.50991312096235,"iv":0.2355639563377144,"gamma":0.12787609712630874,"theta":-0.021334061038093117,"vega":0.04540218311427935,"rho":0.015582420079922166,"breakevenPct":3.1525463315455258},{"delta":0.55,"premium":1.562391401202941,"strike":44.06437959456449,"iv":0.23662209846290932,"gamma":0.11939982178658942,"theta":-0.020365025618177768,"vega":0.0424950768545333,"rho":0.01709706494893465,"breakevenPct":2.832479143041315},{"delta":0.6,"premium":1.8659111160614836,"strike":43.61884606816663,"iv":0.23768024058810425,"gamma":0.11092354644687012,"theta":-0.01939599019826242,"vega":0.03958797059478726,"rho":0.01861170981794713,"breakevenPct":2.512411954537105},{"delta":0.65,"premium":2.169430830920027,"strike":43.173312541768766,"iv":0.23873838271329917,"gamma":0.10244727110715081,"theta":-0.01842695477834707,"vega":0.03668086433504121,"rho":0.020126354686959617,"breakevenPct":2.1923447660328943},{"delta":0.7,"premium":2.47295054577857,"strike":42.727779015370906,"iv":0.2397965248384941,"gamma":0.09397099576743151,"theta":-0.017457919358431724,"vega":0.03377375807529517,"rho":0.0216409995559721,"breakevenPct":1.8722775775286842},{"delta":0.75,"premium":2.7764702606371134,"strike":42.28224548897305,"iv":0.240854666963689,"gamma":0.08549472042771218,"theta":-0.01648888393851637,"vega":0.03086665181554912,"rho":0.023155644424984585,"breakevenPct":1.5522103890244734},{"delta":0.8,"premium":3.079989975495656,"strike":41.83671196257519,"iv":0.24191280908888393,"gamma":0.07701844508799287,"theta":-0.015519848518601026,"vega":0.027959545555803073,"rho":0.024670289293997068,"breakevenPct":1.2321432005202628},{"delta":0.85,"premium":3.3835096903541997,"strike":41.39117843617732,"iv":0.24297095121407886,"gamma":0.06854216974827357,"theta":-0.014550813098685677,"vega":0.02505243929605703,"rho":0.02618493416300955,"breakevenPct":0.9120760120160529},{"delta":0.9,"premium":3.8506495123127764,"strike":40.77705609743025,"iv":0.24928003522324432,"gamma":0.05755485266279303,"theta":-0.012924623763102133,"vega":0.021438445499178137,"rho":0.027593023601060244,"breakevenPct":0.5808104794749301}],"put":[]}},"errors":["delta:partial"],"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"}}