{"symbol":"HYDR","url":"https://intraalpha.com/companies/HYDR","capturedAt":"2026-10-23T20:16:32.274Z","state":"ready","quote":{"symbol":"HYDR","last_price":35.4,"prev_close":36.39,"regular_close":35.4,"change":-0.99,"change_pct":-2.7205,"regular_change":-0.99,"regular_change_pct":-2.7205,"extended_change":0,"extended_change_pct":0,"bid":34.44,"ask":49,"bid_size":100,"ask_size":100,"volume":51063,"vwap":35.467672,"open":36.61,"high":36.61,"low":35.12,"close":35.4,"trade_count":793,"last_trade_at":"2026-10-23T20:00:00.551963793Z","last_quote_at":"2026-10-23T20:01:32.442777237Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:16:24.140109552-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":97000000,"net_expense_ratio":0.005,"portfolio_turnover":0.72,"dividend_yield":-0.0014,"inception_date":"2021-07-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:16:31.916989+00:00"},"optionObservedAt":"2026-10-23T19:49:58.260Z","bars":[{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-10-16T12:40:00Z","v":1130,"vw":38.5},{"c":38.41,"h":38.41,"l":38.41,"n":18,"o":38.41,"t":"2026-10-16T13:30:00Z","v":334,"vw":38.41},{"c":38.05,"h":38.05,"l":38.05,"n":4,"o":38.05,"t":"2026-10-16T13:35:00Z","v":395,"vw":38.05},{"c":38.245,"h":38.245,"l":38.245,"n":1,"o":38.245,"t":"2026-10-16T13:40:00Z","v":300,"vw":38.245},{"c":38.14,"h":38.155,"l":38.14,"n":2,"o":38.155,"t":"2026-10-16T13:55:00Z","v":330,"vw":38.145909},{"c":38.11,"h":38.11,"l":38.11,"n":5,"o":38.11,"t":"2026-10-16T14:00:00Z","v":379,"vw":38.11},{"c":37.88,"h":37.99,"l":37.88,"n":6,"o":37.99,"t":"2026-10-16T15:05:00Z","v":229,"vw":37.935},{"c":37.92,"h":37.92,"l":37.81,"n":3,"o":37.82,"t":"2026-10-16T15:40:00Z","v":732,"vw":37.841858},{"c":38.11,"h":38.11,"l":38.11,"n":1,"o":38.11,"t":"2026-10-16T15:55:00Z","v":100,"vw":38.11},{"c":37.6965,"h":37.6965,"l":37.65,"n":2,"o":37.65,"t":"2026-10-16T16:15:00Z","v":268,"vw":37.667351},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-16T17:50:00Z","v":100,"vw":37.3},{"c":37.18,"h":37.21,"l":37.18,"n":8,"o":37.2,"t":"2026-10-16T18:00:00Z","v":621,"vw":37.193333},{"c":37.17,"h":37.17,"l":37.17,"n":2,"o":37.17,"t":"2026-10-16T18:05:00Z","v":200,"vw":37.17},{"c":37.19,"h":37.19,"l":37.19,"n":5,"o":37.19,"t":"2026-10-16T18:10:00Z","v":114,"vw":37.19},{"c":37.15,"h":37.15,"l":37.15,"n":2,"o":37.15,"t":"2026-10-16T18:15:00Z","v":258,"vw":37.15},{"c":37.04,"h":37.56,"l":37.04,"n":11,"o":37.05,"t":"2026-10-16T18:20:00Z","v":613,"vw":37.215556},{"c":37.02,"h":37.295,"l":37.02,"n":6,"o":37.295,"t":"2026-10-16T18:25:00Z","v":308,"vw":37.179937},{"c":37.06,"h":37.06,"l":37.06,"n":2,"o":37.06,"t":"2026-10-16T18:30:00Z","v":179,"vw":37.06},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-16T18:40:00Z","v":205,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":8,"o":37.02,"t":"2026-10-16T18:45:00Z","v":1099,"vw":37.02},{"c":37.15,"h":37.15,"l":37,"n":16,"o":37.01,"t":"2026-10-16T18:50:00Z","v":705,"vw":37.076667},{"c":36.93,"h":36.93,"l":36.93,"n":1,"o":36.93,"t":"2026-10-16T18:55:00Z","v":100,"vw":36.93},{"c":36.97,"h":36.97,"l":36.97,"n":1,"o":36.97,"t":"2026-10-16T19:00:00Z","v":100,"vw":36.97},{"c":36.85,"h":36.96,"l":36.85,"n":8,"o":36.94,"t":"2026-10-16T19:05:00Z","v":330,"vw":36.916667},{"c":37.05,"h":37.3,"l":37.05,"n":36,"o":37.3,"t":"2026-10-16T19:15:00Z","v":6902,"vw":37.149094},{"c":37.13,"h":37.13,"l":37.13,"n":3,"o":37.13,"t":"2026-10-16T19:20:00Z","v":300,"vw":37.13},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-16T19:25:00Z","v":100,"vw":37.05},{"c":36.85,"h":36.94,"l":36.85,"n":35,"o":36.94,"t":"2026-10-16T19:40:00Z","v":3734,"vw":36.917715},{"c":36.84,"h":36.84,"l":36.83,"n":10,"o":36.84,"t":"2026-10-16T19:45:00Z","v":928,"vw":36.836667},{"c":36.93,"h":36.93,"l":36.91,"n":6,"o":36.91,"t":"2026-10-16T19:50:00Z","v":300,"vw":36.92},{"c":37.02,"h":37.1258,"l":37,"n":7,"o":37.1258,"t":"2026-10-16T19:55:00Z","v":1169,"vw":37.018692},{"c":37.01,"h":37.01,"l":37.01,"n":6,"o":37.01,"t":"2026-10-16T20:00:00Z","v":223,"vw":37.01},{"c":38.4,"h":38.4,"l":37.51,"n":27,"o":37.51,"t":"2026-10-19T13:30:00Z","v":2593,"vw":37.607031},{"c":37.76,"h":37.76,"l":37.76,"n":4,"o":37.76,"t":"2026-10-19T13:35:00Z","v":375,"vw":37.76},{"c":38,"h":38,"l":37.8951,"n":5,"o":37.8951,"t":"2026-10-19T13:40:00Z","v":597,"vw":37.967755},{"c":37.67,"h":37.908,"l":37.67,"n":5,"o":37.908,"t":"2026-10-19T13:55:00Z","v":706,"vw":37.809906},{"c":37.5,"h":37.5,"l":37.5,"n":3,"o":37.5,"t":"2026-10-19T14:05:00Z","v":118,"vw":37.5},{"c":37.6418,"h":37.7522,"l":37.6418,"n":4,"o":37.7522,"t":"2026-10-19T14:10:00Z","v":797,"vw":37.679294},{"c":37.4945,"h":37.4945,"l":37.4945,"n":4,"o":37.4945,"t":"2026-10-19T14:15:00Z","v":344,"vw":37.4945},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-19T14:20:00Z","v":174,"vw":37.85},{"c":37.66,"h":37.66,"l":37.66,"n":3,"o":37.66,"t":"2026-10-19T14:25:00Z","v":228,"vw":37.66},{"c":37.6139,"h":37.6139,"l":37.55,"n":3,"o":37.55,"t":"2026-10-19T14:40:00Z","v":201,"vw":37.58195},{"c":38.0433,"h":38.0433,"l":38.0433,"n":1,"o":38.0433,"t":"2026-10-19T15:25:00Z","v":104,"vw":38.0433},{"c":37.75,"h":37.75,"l":37.75,"n":6,"o":37.75,"t":"2026-10-19T15:30:00Z","v":114,"vw":37.75},{"c":38.215,"h":38.215,"l":37.63,"n":3,"o":37.66,"t":"2026-10-19T15:35:00Z","v":400,"vw":37.93},{"c":37.66,"h":37.805,"l":37.66,"n":2,"o":37.805,"t":"2026-10-19T15:50:00Z","v":250,"vw":37.747},{"c":37.62,"h":37.62,"l":37.62,"n":11,"o":37.62,"t":"2026-10-19T16:00:00Z","v":3337,"vw":37.62},{"c":37.59,"h":37.59,"l":37.59,"n":2,"o":37.59,"t":"2026-10-19T16:15:00Z","v":153,"vw":37.59},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-19T16:35:00Z","v":100,"vw":37.46},{"c":37.36,"h":37.36,"l":37.36,"n":2,"o":37.36,"t":"2026-10-19T16:50:00Z","v":110,"vw":37.36},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-19T17:00:00Z","v":2500,"vw":37.46},{"c":37.26,"h":37.26,"l":37.26,"n":4,"o":37.26,"t":"2026-10-19T17:30:00Z","v":118,"vw":37.26},{"c":37.37,"h":37.37,"l":37.37,"n":2,"o":37.37,"t":"2026-10-19T17:40:00Z","v":175,"vw":37.37},{"c":37.0401,"h":37.0401,"l":37.0401,"n":2,"o":37.0401,"t":"2026-10-19T18:25:00Z","v":150,"vw":37.0401},{"c":37.1404,"h":37.1404,"l":37.1404,"n":6,"o":37.1404,"t":"2026-10-19T18:55:00Z","v":269,"vw":37.1404},{"c":37.2004,"h":37.2004,"l":37.15,"n":5,"o":37.15,"t":"2026-10-19T19:00:00Z","v":279,"vw":37.180635},{"c":37.39,"h":37.39,"l":37.29,"n":10,"o":37.29,"t":"2026-10-19T19:20:00Z","v":679,"vw":37.362},{"c":37.21,"h":37.21,"l":37.21,"n":10,"o":37.21,"t":"2026-10-19T19:50:00Z","v":306,"vw":37.21},{"c":37.07,"h":37.12,"l":37.07,"n":12,"o":37.12,"t":"2026-10-19T19:55:00Z","v":1683,"vw":37.116594},{"c":37.18,"h":37.18,"l":37.18,"n":4,"o":37.18,"t":"2026-10-19T20:00:00Z","v":658,"vw":37.18},{"c":37.18,"h":37.18,"l":37.18,"n":2,"o":37.18,"t":"2026-10-20T08:00:00Z","v":151,"vw":37.18},{"c":36.18,"h":36.66,"l":36.18,"n":24,"o":36.44,"t":"2026-10-20T13:30:00Z","v":4020,"vw":36.442405},{"c":36.495,"h":36.495,"l":36.495,"n":2,"o":36.495,"t":"2026-10-20T14:00:00Z","v":101,"vw":36.495},{"c":36.84,"h":36.84,"l":36.82,"n":4,"o":36.82,"t":"2026-10-20T14:10:00Z","v":400,"vw":36.835},{"c":37.02,"h":37.02,"l":36.71,"n":10,"o":36.788,"t":"2026-10-20T14:15:00Z","v":42336,"vw":37.004699},{"c":37.085,"h":37.085,"l":37.085,"n":2,"o":37.085,"t":"2026-10-20T14:20:00Z","v":290,"vw":37.085},{"c":37.365,"h":37.365,"l":37.365,"n":2,"o":37.365,"t":"2026-10-20T14:35:00Z","v":131,"vw":37.365},{"c":37.095,"h":37.095,"l":37.095,"n":3,"o":37.095,"t":"2026-10-20T15:30:00Z","v":503,"vw":37.095},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-20T16:10:00Z","v":190,"vw":37.05},{"c":36.975,"h":36.975,"l":36.975,"n":2,"o":36.975,"t":"2026-10-20T16:20:00Z","v":216,"vw":36.975},{"c":37.06,"h":37.06,"l":37.06,"n":11,"o":37.06,"t":"2026-10-20T16:45:00Z","v":1001,"vw":37.06},{"c":37.05,"h":37.05,"l":37.05,"n":2,"o":37.05,"t":"2026-10-20T17:40:00Z","v":141,"vw":37.05},{"c":37.08,"h":37.08,"l":37.05,"n":9,"o":37.0501,"t":"2026-10-20T17:50:00Z","v":587,"vw":37.05536},{"c":37.09,"h":37.11,"l":37.09,"n":7,"o":37.09,"t":"2026-10-20T17:55:00Z","v":1126,"vw":37.104546},{"c":37.07,"h":37.1,"l":37.07,"n":5,"o":37.1,"t":"2026-10-20T18:00:00Z","v":301,"vw":37.085},{"c":37.24,"h":37.24,"l":37.1,"n":57,"o":37.1,"t":"2026-10-20T18:05:00Z","v":31837,"vw":37.220638},{"c":37.15,"h":37.15,"l":37.15,"n":19,"o":37.15,"t":"2026-10-20T18:10:00Z","v":313,"vw":37.15},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-20T19:00:00Z","v":161,"vw":37.09},{"c":37.12,"h":37.12,"l":37.12,"n":2,"o":37.12,"t":"2026-10-20T19:25:00Z","v":110,"vw":37.12},{"c":37.125,"h":37.125,"l":37.125,"n":2,"o":37.125,"t":"2026-10-20T19:50:00Z","v":150,"vw":37.125},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-20T19:55:00Z","v":429,"vw":37.03},{"c":37.76,"h":39.86,"l":37.76,"n":14,"o":38.02,"t":"2026-10-21T13:30:00Z","v":1682,"vw":39.168101},{"c":37.715,"h":37.95,"l":37.715,"n":5,"o":37.95,"t":"2026-10-21T13:35:00Z","v":598,"vw":37.900073},{"c":37.73,"h":37.73,"l":37.5,"n":5,"o":37.5,"t":"2026-10-21T13:40:00Z","v":988,"vw":37.658423},{"c":37.64,"h":37.64,"l":37.5,"n":8,"o":37.64,"t":"2026-10-21T13:45:00Z","v":6718,"vw":37.621357},{"c":37.5,"h":37.54,"l":37.5,"n":4,"o":37.54,"t":"2026-10-21T13:50:00Z","v":320,"vw":37.52},{"c":37.65,"h":37.65,"l":37.505,"n":7,"o":37.505,"t":"2026-10-21T13:55:00Z","v":1230,"vw":37.606975},{"c":37.69,"h":37.8499,"l":37.555,"n":10,"o":37.8499,"t":"2026-10-21T14:05:00Z","v":730,"vw":37.681703},{"c":37.6748,"h":37.6748,"l":37.6748,"n":1,"o":37.6748,"t":"2026-10-21T14:15:00Z","v":100,"vw":37.6748},{"c":37.41,"h":37.41,"l":37.41,"n":1,"o":37.41,"t":"2026-10-21T14:20:00Z","v":1467,"vw":37.41},{"c":37.7685,"h":37.7685,"l":37.7685,"n":1,"o":37.7685,"t":"2026-10-21T14:45:00Z","v":300,"vw":37.7685},{"c":37.9162,"h":37.9162,"l":37.9162,"n":1,"o":37.9162,"t":"2026-10-21T15:15:00Z","v":403,"vw":37.9162},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-21T15:25:00Z","v":180,"vw":37.95},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-21T15:35:00Z","v":407,"vw":37.8},{"c":37.8,"h":37.8,"l":37.8,"n":3,"o":37.8,"t":"2026-10-21T15:50:00Z","v":294,"vw":37.8},{"c":37.8,"h":37.8,"l":37.8,"n":6,"o":37.8,"t":"2026-10-21T15:55:00Z","v":1506,"vw":37.8},{"c":37.7999,"h":37.7999,"l":37.7999,"n":1,"o":37.7999,"t":"2026-10-21T16:15:00Z","v":500,"vw":37.7999},{"c":37.845,"h":37.845,"l":37.72,"n":18,"o":37.74,"t":"2026-10-21T16:20:00Z","v":5393,"vw":37.790469},{"c":37.69,"h":37.69,"l":37.69,"n":3,"o":37.69,"t":"2026-10-21T16:25:00Z","v":204,"vw":37.69},{"c":37.91,"h":37.91,"l":37.91,"n":5,"o":37.91,"t":"2026-10-21T16:35:00Z","v":698,"vw":37.91},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-21T16:40:00Z","v":800,"vw":38},{"c":37.88,"h":37.88,"l":37.88,"n":1,"o":37.88,"t":"2026-10-21T17:00:00Z","v":100,"vw":37.88},{"c":37.91,"h":37.91,"l":37.91,"n":5,"o":37.91,"t":"2026-10-21T17:05:00Z","v":402,"vw":37.91},{"c":37.96,"h":37.96,"l":37.96,"n":1,"o":37.96,"t":"2026-10-21T17:40:00Z","v":130,"vw":37.96},{"c":37.945,"h":37.945,"l":37.945,"n":1,"o":37.945,"t":"2026-10-21T17:45:00Z","v":100,"vw":37.945},{"c":38.2,"h":38.2,"l":38,"n":32,"o":38,"t":"2026-10-21T17:50:00Z","v":1271,"vw":38.153883},{"c":38.215,"h":38.215,"l":38.215,"n":1,"o":38.215,"t":"2026-10-21T18:40:00Z","v":300,"vw":38.215},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-10-21T19:10:00Z","v":110,"vw":38.18},{"c":38.12,"h":38.12,"l":38.11,"n":4,"o":38.11,"t":"2026-10-21T19:55:00Z","v":407,"vw":38.1125},{"c":38.06,"h":38.06,"l":38.06,"n":4,"o":38.06,"t":"2026-10-21T20:00:00Z","v":118,"vw":38.06},{"c":36.9501,"h":37.09,"l":36.9501,"n":17,"o":37.09,"t":"2026-10-22T13:30:00Z","v":801,"vw":37.033674},{"c":37.23,"h":37.23,"l":37.23,"n":3,"o":37.23,"t":"2026-10-22T13:45:00Z","v":226,"vw":37.23},{"c":37.195,"h":37.195,"l":37.01,"n":4,"o":37.01,"t":"2026-10-22T14:15:00Z","v":2019,"vw":37.1025},{"c":36.5876,"h":36.5876,"l":36.5876,"n":3,"o":36.5876,"t":"2026-10-22T14:30:00Z","v":1065,"vw":36.5876},{"c":36.72,"h":36.72,"l":36.55,"n":4,"o":36.55,"t":"2026-10-22T14:55:00Z","v":225,"vw":36.632332},{"c":36.54,"h":36.54,"l":36.54,"n":1,"o":36.54,"t":"2026-10-22T15:15:00Z","v":100,"vw":36.54},{"c":36.76,"h":36.76,"l":36.76,"n":4,"o":36.76,"t":"2026-10-22T15:20:00Z","v":303,"vw":36.76},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-22T15:45:00Z","v":968,"vw":36.2},{"c":36.565,"h":36.565,"l":36.565,"n":1,"o":36.565,"t":"2026-10-22T16:20:00Z","v":120,"vw":36.565},{"c":36.54,"h":36.54,"l":36.54,"n":1,"o":36.54,"t":"2026-10-22T16:30:00Z","v":482,"vw":36.54},{"c":36.19,"h":36.3,"l":36.19,"n":17,"o":36.3,"t":"2026-10-22T16:45:00Z","v":2271,"vw":36.199168},{"c":36.19,"h":36.19,"l":36.19,"n":4,"o":36.19,"t":"2026-10-22T16:50:00Z","v":105,"vw":36.19},{"c":36.459,"h":36.459,"l":36.459,"n":3,"o":36.459,"t":"2026-10-22T17:10:00Z","v":108,"vw":36.459},{"c":36.29,"h":36.55,"l":36.29,"n":5,"o":36.29,"t":"2026-10-22T17:40:00Z","v":709,"vw":36.364286},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-10-22T18:00:00Z","v":100,"vw":36.18},{"c":36.16,"h":36.17,"l":36.16,"n":5,"o":36.17,"t":"2026-10-22T19:55:00Z","v":265,"vw":36.165},{"c":36.39,"h":36.39,"l":36.39,"n":3,"o":36.39,"t":"2026-10-22T20:00:00Z","v":393,"vw":36.39},{"c":35.58,"h":36.61,"l":35.56,"n":59,"o":36.61,"t":"2026-10-23T13:30:00Z","v":3184,"vw":36.031767},{"c":35.5,"h":35.5,"l":35.125,"n":19,"o":35.32,"t":"2026-10-23T13:35:00Z","v":2532,"vw":35.374831},{"c":35.47,"h":35.57,"l":35.34,"n":26,"o":35.34,"t":"2026-10-23T13:40:00Z","v":2928,"vw":35.443684},{"c":35.4,"h":35.4,"l":35.4,"n":4,"o":35.4,"t":"2026-10-23T13:45:00Z","v":418,"vw":35.4},{"c":35.31,"h":35.31,"l":35.29,"n":14,"o":35.29,"t":"2026-10-23T13:50:00Z","v":1026,"vw":35.2975},{"c":35.14,"h":35.14,"l":35.12,"n":6,"o":35.12,"t":"2026-10-23T13:55:00Z","v":508,"vw":35.124},{"c":35.44,"h":35.47,"l":35.43,"n":12,"o":35.47,"t":"2026-10-23T14:00:00Z","v":1014,"vw":35.452222},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-23T14:05:00Z","v":300,"vw":35.36},{"c":35.3,"h":35.385,"l":35.3,"n":21,"o":35.31,"t":"2026-10-23T14:10:00Z","v":1511,"vw":35.321173},{"c":35.18,"h":35.18,"l":35.18,"n":6,"o":35.18,"t":"2026-10-23T14:15:00Z","v":1016,"vw":35.18},{"c":35.36,"h":35.36,"l":35.22,"n":21,"o":35.22,"t":"2026-10-23T14:20:00Z","v":1928,"vw":35.256316},{"c":35.33,"h":35.33,"l":35.31,"n":9,"o":35.32,"t":"2026-10-23T14:25:00Z","v":1004,"vw":35.318421},{"c":35.36,"h":35.56,"l":35.34,"n":9,"o":35.34,"t":"2026-10-23T14:30:00Z","v":1316,"vw":35.430769},{"c":35.47,"h":35.51,"l":35.4,"n":11,"o":35.4,"t":"2026-10-23T14:35:00Z","v":925,"vw":35.441626},{"c":35.63,"h":35.64,"l":35.57,"n":30,"o":35.57,"t":"2026-10-23T14:40:00Z","v":1347,"vw":35.609204},{"c":35.55,"h":35.55,"l":35.55,"n":5,"o":35.55,"t":"2026-10-23T14:45:00Z","v":501,"vw":35.55},{"c":35.49,"h":35.56,"l":35.49,"n":7,"o":35.56,"t":"2026-10-23T14:50:00Z","v":824,"vw":35.525},{"c":35.5,"h":35.52,"l":35.5,"n":9,"o":35.52,"t":"2026-10-23T14:55:00Z","v":584,"vw":35.51},{"c":35.42,"h":35.46,"l":35.42,"n":9,"o":35.46,"t":"2026-10-23T15:00:00Z","v":904,"vw":35.438889},{"c":35.45,"h":35.46,"l":35.45,"n":2,"o":35.46,"t":"2026-10-23T15:05:00Z","v":300,"vw":35.453333},{"c":35.455,"h":35.46,"l":35.36,"n":25,"o":35.41,"t":"2026-10-23T15:10:00Z","v":3603,"vw":35.419002},{"c":35.46,"h":35.47,"l":35.44,"n":5,"o":35.44,"t":"2026-10-23T15:15:00Z","v":577,"vw":35.450942},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-23T15:50:00Z","v":247,"vw":35.44},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-23T15:55:00Z","v":500,"vw":35.61},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-23T16:00:00Z","v":148,"vw":35.52},{"c":35.6,"h":35.7639,"l":35.41,"n":9,"o":35.7639,"t":"2026-10-23T16:20:00Z","v":456,"vw":35.591499},{"c":35.566,"h":35.566,"l":35.566,"n":2,"o":35.566,"t":"2026-10-23T16:25:00Z","v":518,"vw":35.566},{"c":35.51,"h":35.51,"l":35.45,"n":4,"o":35.45,"t":"2026-10-23T16:35:00Z","v":347,"vw":35.49},{"c":35.56,"h":35.56,"l":35.46,"n":3,"o":35.46,"t":"2026-10-23T16:45:00Z","v":1148,"vw":35.550909},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-23T17:00:00Z","v":100,"vw":35.4},{"c":35.34,"h":35.34,"l":35.34,"n":5,"o":35.34,"t":"2026-10-23T17:15:00Z","v":251,"vw":35.34},{"c":35.36,"h":35.45,"l":35.3401,"n":5,"o":35.3401,"t":"2026-10-23T17:40:00Z","v":2022,"vw":35.391613},{"c":35.38,"h":35.38,"l":35.38,"n":3,"o":35.38,"t":"2026-10-23T17:50:00Z","v":229,"vw":35.38},{"c":35.39,"h":35.39,"l":35.39,"n":4,"o":35.39,"t":"2026-10-23T18:00:00Z","v":156,"vw":35.39},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-23T18:15:00Z","v":148,"vw":35.44},{"c":35.465,"h":35.465,"l":35.465,"n":3,"o":35.465,"t":"2026-10-23T18:20:00Z","v":558,"vw":35.465},{"c":35.49,"h":35.49,"l":35.49,"n":9,"o":35.49,"t":"2026-10-23T18:30:00Z","v":460,"vw":35.49},{"c":35.5042,"h":35.5043,"l":35.49,"n":10,"o":35.49,"t":"2026-10-23T18:45:00Z","v":1624,"vw":35.499669},{"c":35.55,"h":35.55,"l":35.54,"n":4,"o":35.54,"t":"2026-10-23T18:50:00Z","v":328,"vw":35.544386},{"c":35.516,"h":35.516,"l":35.516,"n":3,"o":35.516,"t":"2026-10-23T19:10:00Z","v":173,"vw":35.516},{"c":35.48,"h":35.48,"l":35.48,"n":2,"o":35.48,"t":"2026-10-23T19:15:00Z","v":105,"vw":35.48},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-23T19:20:00Z","v":148,"vw":35.48},{"c":35.49,"h":35.49,"l":35.46,"n":39,"o":35.48,"t":"2026-10-23T19:30:00Z","v":2746,"vw":35.482353},{"c":35.42,"h":35.5,"l":35.42,"n":23,"o":35.49,"t":"2026-10-23T19:35:00Z","v":2250,"vw":35.45325},{"c":35.47,"h":35.47,"l":35.465,"n":4,"o":35.465,"t":"2026-10-23T19:40:00Z","v":273,"vw":35.468092},{"c":35.45,"h":35.475,"l":35.45,"n":3,"o":35.475,"t":"2026-10-23T19:45:00Z","v":302,"vw":35.458532},{"c":35.46,"h":35.5384,"l":35.46,"n":9,"o":35.5384,"t":"2026-10-23T19:50:00Z","v":371,"vw":35.492009},{"c":35.4,"h":35.486,"l":35.4,"n":35,"o":35.47,"t":"2026-10-23T19:55:00Z","v":3392,"vw":35.417973},{"c":35.4,"h":35.4,"l":35.4,"n":6,"o":35.4,"t":"2026-10-23T20:00:00Z","v":752,"vw":35.4}],"history":[{"c":22.4,"h":22.61,"l":22.25,"n":309,"o":22.58,"t":"2024-10-21T04:00:00Z","v":7722,"vw":22.443165},{"c":22.48,"h":22.65,"l":22.43,"n":367,"o":22.61,"t":"2024-10-22T04:00:00Z","v":20577,"vw":22.543679},{"c":22.1,"h":22.3,"l":21.77,"n":608,"o":22.3,"t":"2024-10-23T04:00:00Z","v":18501,"vw":22.008803},{"c":21.85,"h":22.165,"l":21.8,"n":451,"o":22.12,"t":"2024-10-24T04:00:00Z","v":14647,"vw":21.875444},{"c":21.9,"h":22.14,"l":21.9,"n":427,"o":22.01,"t":"2024-10-25T04:00:00Z","v":10831,"vw":22.000621},{"c":22.79,"h":22.81,"l":22.25,"n":406,"o":22.25,"t":"2024-10-28T04:00:00Z","v":10305,"vw":22.587767},{"c":22.22,"h":22.53,"l":22.21,"n":436,"o":22.51,"t":"2024-10-29T04:00:00Z","v":13118,"vw":22.384583},{"c":22.12,"h":22.53,"l":21.97,"n":359,"o":22,"t":"2024-10-30T04:00:00Z","v":11775,"vw":22.22818},{"c":21.64,"h":21.95,"l":21.5,"n":582,"o":21.95,"t":"2024-10-31T04:00:00Z","v":25538,"vw":21.563265},{"c":21.85,"h":22.1453,"l":21.72,"n":383,"o":21.72,"t":"2024-11-01T04:00:00Z","v":11453,"vw":21.895541},{"c":22.98,"h":23,"l":22.18,"n":541,"o":22.18,"t":"2024-11-04T05:00:00Z","v":31815,"vw":22.85858},{"c":23.07,"h":23.29,"l":22.6852,"n":384,"o":22.74,"t":"2024-11-05T05:00:00Z","v":15667,"vw":23.093057},{"c":21.05,"h":22.34,"l":21.03,"n":1086,"o":22.34,"t":"2024-11-06T05:00:00Z","v":30912,"vw":21.244603},{"c":21.33,"h":21.37,"l":21.052,"n":550,"o":21.35,"t":"2024-11-07T05:00:00Z","v":13382,"vw":21.196567},{"c":21.7,"h":21.81,"l":21.0743,"n":442,"o":21.11,"t":"2024-11-08T05:00:00Z","v":16600,"vw":21.472266},{"c":21.3,"h":21.61,"l":21.08,"n":605,"o":21.43,"t":"2024-11-11T05:00:00Z","v":31469,"vw":21.238331},{"c":20.5,"h":20.95,"l":20.21,"n":611,"o":20.94,"t":"2024-11-12T05:00:00Z","v":38176,"vw":20.487285},{"c":20.69,"h":20.76,"l":20.18,"n":531,"o":20.53,"t":"2024-11-13T05:00:00Z","v":37208,"vw":20.477986},{"c":20.7,"h":22.235,"l":20.1721,"n":858,"o":20.51,"t":"2024-11-14T05:00:00Z","v":156267,"vw":20.987441},{"c":22.8,"h":22.8394,"l":21.35,"n":819,"o":21.35,"t":"2024-11-15T05:00:00Z","v":96182,"vw":22.41052},{"c":23.73,"h":24.49,"l":22.75,"n":960,"o":22.96,"t":"2024-11-18T05:00:00Z","v":78849,"vw":23.893802},{"c":23.74,"h":24.21,"l":23.24,"n":499,"o":23.88,"t":"2024-11-19T05:00:00Z","v":30712,"vw":23.82271},{"c":23.57,"h":23.75,"l":23.04,"n":336,"o":23.21,"t":"2024-11-20T05:00:00Z","v":28314,"vw":23.472362},{"c":23,"h":23.5601,"l":22.92,"n":328,"o":23.33,"t":"2024-11-21T05:00:00Z","v":16110,"vw":23.25181},{"c":23.52,"h":23.88,"l":23,"n":478,"o":23,"t":"2024-11-22T05:00:00Z","v":45371,"vw":23.586587},{"c":24.74,"h":24.9,"l":23.9,"n":671,"o":24.16,"t":"2024-11-25T05:00:00Z","v":33770,"vw":24.389774},{"c":24.62,"h":24.71,"l":24.3,"n":399,"o":24.71,"t":"2024-11-26T05:00:00Z","v":24781,"vw":24.575273},{"c":24.7401,"h":25.475,"l":24.52,"n":568,"o":24.52,"t":"2024-11-27T05:00:00Z","v":32256,"vw":24.999411},{"c":25.6,"h":25.6,"l":24.97,"n":280,"o":25,"t":"2024-11-29T05:00:00Z","v":9418,"vw":25.319515},{"c":25.1752,"h":25.63,"l":25,"n":462,"o":25.31,"t":"2024-12-02T05:00:00Z","v":16146,"vw":25.229436},{"c":24.11,"h":24.85,"l":24.0162,"n":405,"o":24.64,"t":"2024-12-03T05:00:00Z","v":13168,"vw":24.32673},{"c":24.39,"h":24.7,"l":24.11,"n":279,"o":24.7,"t":"2024-12-04T05:00:00Z","v":14086,"vw":24.509936},{"c":25.04,"h":25.41,"l":24.3037,"n":363,"o":24.52,"t":"2024-12-05T05:00:00Z","v":28303,"vw":24.709338},{"c":25.27,"h":25.77,"l":24.9422,"n":395,"o":25.16,"t":"2024-12-06T05:00:00Z","v":20592,"vw":25.260995},{"c":25.48,"h":26.45,"l":25.32,"n":563,"o":25.32,"t":"2024-12-09T05:00:00Z","v":61403,"vw":25.8554},{"c":24.81,"h":25.8,"l":24.74,"n":327,"o":25.8,"t":"2024-12-10T05:00:00Z","v":12563,"vw":25.203727},{"c":25.24,"h":25.73,"l":24.95,"n":343,"o":25.28,"t":"2024-12-11T05:00:00Z","v":26885,"vw":25.21084},{"c":24.81,"h":25.41,"l":24.64,"n":296,"o":25.01,"t":"2024-12-12T05:00:00Z","v":13381,"vw":24.950261},{"c":24.79,"h":25.01,"l":24.3,"n":374,"o":24.8,"t":"2024-12-13T05:00:00Z","v":18660,"vw":24.602168},{"c":24.7,"h":24.79,"l":24.19,"n":358,"o":24.67,"t":"2024-12-16T05:00:00Z","v":22234,"vw":24.586121},{"c":24.31,"h":24.675,"l":24.05,"n":332,"o":24.34,"t":"2024-12-17T05:00:00Z","v":26557,"vw":24.14248},{"c":23.29,"h":24.81,"l":23.07,"n":428,"o":24.54,"t":"2024-12-18T05:00:00Z","v":21322,"vw":24.296837},{"c":23.05,"h":23.58,"l":22.79,"n":411,"o":23.58,"t":"2024-12-19T05:00:00Z","v":24069,"vw":23.030815},{"c":24.5,"h":24.5,"l":22.86,"n":412,"o":22.86,"t":"2024-12-20T05:00:00Z","v":26580,"vw":23.595613},{"c":24.35,"h":24.5,"l":24,"n":312,"o":24,"t":"2024-12-23T05:00:00Z","v":11693,"vw":24.351824},{"c":24.32,"h":24.34,"l":23.8638,"n":291,"o":24.23,"t":"2024-12-24T05:00:00Z","v":10666,"vw":24.059351},{"c":24.17,"h":24.2776,"l":23.52,"n":294,"o":23.52,"t":"2024-12-26T05:00:00Z","v":11024,"vw":24.112923},{"c":23.69,"h":24.24,"l":23.45,"n":336,"o":23.55,"t":"2024-12-27T05:00:00Z","v":29657,"vw":23.825803},{"c":23.23,"h":23.2887,"l":22.95,"n":307,"o":23.21,"t":"2024-12-30T05:00:00Z","v":26196,"vw":23.193295},{"c":23.03,"h":23.4,"l":22.855,"n":255,"o":23.4,"t":"2024-12-31T05:00:00Z","v":17363,"vw":23.081016},{"c":24.3,"h":24.3,"l":23.62,"n":255,"o":23.62,"t":"2025-01-02T05:00:00Z","v":10335,"vw":24.070525},{"c":25.34,"h":25.49,"l":24.42,"n":415,"o":24.42,"t":"2025-01-03T05:00:00Z","v":17013,"vw":25.102663},{"c":26.54,"h":26.85,"l":25.5499,"n":867,"o":25.84,"t":"2025-01-06T05:00:00Z","v":52997,"vw":26.231419},{"c":25.9831,"h":26.94,"l":25.98,"n":529,"o":26.71,"t":"2025-01-07T05:00:00Z","v":20128,"vw":26.333946},{"c":24.55,"h":25.87,"l":24.33,"n":494,"o":25.87,"t":"2025-01-08T05:00:00Z","v":18919,"vw":24.864205},{"c":24.53,"h":24.69,"l":23.74,"n":389,"o":24.36,"t":"2025-01-10T05:00:00Z","v":13510,"vw":24.176981},{"c":23.06,"h":23.79,"l":22.6,"n":501,"o":23.71,"t":"2025-01-13T05:00:00Z","v":27216,"vw":23.153364},{"c":23.04,"h":23.8542,"l":22.79,"n":258,"o":23.5,"t":"2025-01-14T05:00:00Z","v":13960,"vw":23.367404},{"c":23.05,"h":23.74,"l":23.05,"n":230,"o":23.74,"t":"2025-01-15T05:00:00Z","v":10107,"vw":23.531088},{"c":23.42,"h":23.535,"l":22.96,"n":258,"o":23.41,"t":"2025-01-16T05:00:00Z","v":7497,"vw":23.186971},{"c":23.08,"h":23.72,"l":22.9,"n":331,"o":23.53,"t":"2025-01-17T05:00:00Z","v":9609,"vw":23.340734},{"c":22.94,"h":23.05,"l":22.5,"n":376,"o":23.05,"t":"2025-01-21T05:00:00Z","v":11497,"vw":22.889378},{"c":22.42,"h":23.3,"l":22.41,"n":389,"o":23.03,"t":"2025-01-22T05:00:00Z","v":13298,"vw":22.932544},{"c":22.9,"h":22.9,"l":22.06,"n":293,"o":22.21,"t":"2025-01-23T05:00:00Z","v":9775,"vw":22.433651},{"c":22.9,"h":23.21,"l":22.73,"n":339,"o":22.73,"t":"2025-01-24T05:00:00Z","v":11269,"vw":23.003208},{"c":20.83,"h":22.19,"l":20.69,"n":947,"o":21.23,"t":"2025-01-27T05:00:00Z","v":30345,"vw":21.173209},{"c":20.88,"h":21.34,"l":20.634,"n":365,"o":21.34,"t":"2025-01-28T05:00:00Z","v":8958,"vw":20.846877},{"c":20.83,"h":21,"l":20.67,"n":294,"o":20.86,"t":"2025-01-29T05:00:00Z","v":9561,"vw":20.841932},{"c":21.76,"h":21.839,"l":21.36,"n":252,"o":21.36,"t":"2025-01-30T05:00:00Z","v":8268,"vw":21.599794},{"c":21.8,"h":22.24,"l":21.6499,"n":312,"o":21.92,"t":"2025-01-31T05:00:00Z","v":6711,"vw":21.92268},{"c":21.15,"h":21.4496,"l":20.06,"n":561,"o":20.06,"t":"2025-02-03T05:00:00Z","v":9834,"vw":20.96232},{"c":21.55,"h":21.78,"l":21.1886,"n":183,"o":21.35,"t":"2025-02-04T05:00:00Z","v":9013,"vw":21.537744},{"c":21.84,"h":22.19,"l":21.75,"n":177,"o":21.75,"t":"2025-02-05T05:00:00Z","v":5565,"vw":22.010556},{"c":22.07,"h":22.07,"l":21.7,"n":271,"o":21.9,"t":"2025-02-06T05:00:00Z","v":6586,"vw":21.841515},{"c":21.81,"h":22.07,"l":21.5401,"n":244,"o":22.07,"t":"2025-02-07T05:00:00Z","v":6150,"vw":21.815593},{"c":21.79,"h":21.91,"l":21.668,"n":321,"o":21.88,"t":"2025-02-10T05:00:00Z","v":15722,"vw":21.805754},{"c":20.99,"h":21.25,"l":20.86,"n":407,"o":21.0225,"t":"2025-02-11T05:00:00Z","v":16137,"vw":21.022633},{"c":20.9,"h":21.04,"l":20.58,"n":260,"o":20.58,"t":"2025-02-12T05:00:00Z","v":5661,"vw":20.85003},{"c":21.75,"h":21.75,"l":21.1225,"n":270,"o":21.27,"t":"2025-02-13T05:00:00Z","v":14010,"vw":21.463291},{"c":22,"h":22,"l":21.7385,"n":277,"o":21.9876,"t":"2025-02-14T05:00:00Z","v":10356,"vw":21.840789},{"c":22.2,"h":22.28,"l":21.87,"n":279,"o":21.98,"t":"2025-02-18T05:00:00Z","v":9125,"vw":22.103852},{"c":22.41,"h":22.55,"l":22.07,"n":315,"o":22.27,"t":"2025-02-19T05:00:00Z","v":16320,"vw":22.274147},{"c":21.795,"h":22.14,"l":21.6353,"n":272,"o":22.14,"t":"2025-02-20T05:00:00Z","v":8046,"vw":21.743808},{"c":20.83,"h":21.77,"l":20.78,"n":898,"o":21.77,"t":"2025-02-21T05:00:00Z","v":19455,"vw":21.277905},{"c":20.4,"h":21,"l":20.28,"n":597,"o":21,"t":"2025-02-24T05:00:00Z","v":32956,"vw":20.427953},{"c":20.05,"h":20.34,"l":19.7,"n":628,"o":20.34,"t":"2025-02-25T05:00:00Z","v":19192,"vw":19.963624},{"c":20.6,"h":20.87,"l":20.37,"n":337,"o":20.37,"t":"2025-02-26T05:00:00Z","v":16601,"vw":20.58412},{"c":20.28,"h":20.5899,"l":20.28,"n":259,"o":20.45,"t":"2025-02-27T05:00:00Z","v":7009,"vw":20.482032},{"c":20.09,"h":20.09,"l":19.76,"n":385,"o":19.99,"t":"2025-02-28T05:00:00Z","v":17584,"vw":19.874723},{"c":19.33,"h":20.13,"l":19.1759,"n":402,"o":20.13,"t":"2025-03-03T05:00:00Z","v":10925,"vw":19.898272},{"c":19.49,"h":19.51,"l":18.41,"n":541,"o":18.68,"t":"2025-03-04T05:00:00Z","v":15395,"vw":18.776831},{"c":20.05,"h":20.18,"l":19.5706,"n":221,"o":19.63,"t":"2025-03-05T05:00:00Z","v":7966,"vw":19.72874},{"c":19.32,"h":19.8389,"l":19.26,"n":213,"o":19.66,"t":"2025-03-06T05:00:00Z","v":5290,"vw":19.529171},{"c":20.13,"h":20.17,"l":19.51,"n":221,"o":19.51,"t":"2025-03-07T05:00:00Z","v":5183,"vw":19.736325},{"c":18.57,"h":18.8764,"l":18.26,"n":721,"o":18.8299,"t":"2025-03-10T04:00:00Z","v":16800,"vw":18.556092},{"c":18.86,"h":18.88,"l":18.31,"n":311,"o":18.5,"t":"2025-03-11T04:00:00Z","v":7791,"vw":18.52818},{"c":19.46,"h":19.73,"l":19.32,"n":240,"o":19.68,"t":"2025-03-12T04:00:00Z","v":27465,"vw":19.444948},{"c":19.72,"h":20.2,"l":19.47,"n":216,"o":19.87,"t":"2025-03-13T04:00:00Z","v":8454,"vw":19.846036},{"c":19.91,"h":19.91,"l":19.79,"n":186,"o":19.88,"t":"2025-03-14T04:00:00Z","v":5252,"vw":19.854427},{"c":20.4908,"h":20.67,"l":20.14,"n":219,"o":20.14,"t":"2025-03-17T04:00:00Z","v":6448,"vw":20.524154},{"c":20.13,"h":20.3841,"l":19.75,"n":202,"o":20.38,"t":"2025-03-18T04:00:00Z","v":7060,"vw":20.254655},{"c":20.02,"h":20.1165,"l":19.75,"n":199,"o":19.91,"t":"2025-03-19T04:00:00Z","v":6478,"vw":19.946325},{"c":20,"h":20.192,"l":19.71,"n":136,"o":19.79,"t":"2025-03-20T04:00:00Z","v":2420,"vw":19.894386},{"c":19.03,"h":19.52,"l":19,"n":325,"o":19.52,"t":"2025-03-21T04:00:00Z","v":10306,"vw":19.189632},{"c":19.01,"h":19.5155,"l":18.97,"n":407,"o":19.19,"t":"2025-03-24T04:00:00Z","v":9391,"vw":19.116697},{"c":18.92,"h":18.979,"l":18.8528,"n":183,"o":18.94,"t":"2025-03-25T04:00:00Z","v":4075,"vw":18.898147},{"c":18.42,"h":18.8169,"l":18.21,"n":330,"o":18.65,"t":"2025-03-26T04:00:00Z","v":9934,"vw":18.585148},{"c":18.23,"h":18.32,"l":18.02,"n":351,"o":18.25,"t":"2025-03-27T04:00:00Z","v":22110,"vw":18.091937},{"c":17.4,"h":18.06,"l":17.26,"n":426,"o":18.02,"t":"2025-03-28T04:00:00Z","v":20105,"vw":17.434294},{"c":17.04,"h":17.04,"l":16.68,"n":385,"o":16.89,"t":"2025-03-31T04:00:00Z","v":23246,"vw":16.908611},{"c":17.45,"h":17.45,"l":17.08,"n":371,"o":17.11,"t":"2025-04-01T04:00:00Z","v":13236,"vw":17.292817},{"c":17.16,"h":17.36,"l":17.01,"n":249,"o":17.01,"t":"2025-04-02T04:00:00Z","v":4009,"vw":17.208333},{"c":16.64,"h":16.81,"l":16.41,"n":426,"o":16.66,"t":"2025-04-03T04:00:00Z","v":21176,"vw":16.535425},{"c":15.59,"h":15.95,"l":15.15,"n":598,"o":15.95,"t":"2025-04-04T04:00:00Z","v":24187,"vw":15.547286},{"c":15.82,"h":16.09,"l":15.08,"n":389,"o":15.13,"t":"2025-04-07T04:00:00Z","v":32485,"vw":15.782342},{"c":15.45,"h":16.59,"l":15.07,"n":365,"o":16.59,"t":"2025-04-08T04:00:00Z","v":12232,"vw":15.566847},{"c":16.6,"h":16.89,"l":14.945,"n":434,"o":15.08,"t":"2025-04-09T04:00:00Z","v":19284,"vw":15.775573},{"c":15.94,"h":16.52,"l":15.55,"n":269,"o":16.52,"t":"2025-04-10T04:00:00Z","v":14824,"vw":15.790462},{"c":16.51,"h":16.53,"l":16.045,"n":167,"o":16.045,"t":"2025-04-11T04:00:00Z","v":4917,"vw":16.301067},{"c":16.51,"h":16.71,"l":16.2189,"n":220,"o":16.71,"t":"2025-04-14T04:00:00Z","v":13613,"vw":16.416167},{"c":16.52,"h":16.8299,"l":16.51,"n":164,"o":16.51,"t":"2025-04-15T04:00:00Z","v":2629,"vw":16.55},{"c":16.35,"h":16.6,"l":15.94,"n":201,"o":16.6,"t":"2025-04-16T04:00:00Z","v":6130,"vw":16.24598},{"c":16.03,"h":16.46,"l":16.03,"n":197,"o":16.46,"t":"2025-04-17T04:00:00Z","v":5201,"vw":16.19398},{"c":15.88,"h":16.35,"l":15.4922,"n":299,"o":16.35,"t":"2025-04-21T04:00:00Z","v":15620,"vw":15.757359},{"c":16.06,"h":16.18,"l":15.86,"n":197,"o":15.86,"t":"2025-04-22T04:00:00Z","v":6411,"vw":15.978157},{"c":16.56,"h":16.9401,"l":16.56,"n":227,"o":16.83,"t":"2025-04-23T04:00:00Z","v":5912,"vw":16.822696},{"c":16.8,"h":16.8,"l":16.438,"n":202,"o":16.47,"t":"2025-04-24T04:00:00Z","v":7590,"vw":16.622987},{"c":16.9,"h":17.04,"l":16.5001,"n":220,"o":16.76,"t":"2025-04-25T04:00:00Z","v":5172,"vw":16.945149},{"c":17.43,"h":17.585,"l":17.13,"n":321,"o":17.13,"t":"2025-04-28T04:00:00Z","v":11313,"vw":17.236285},{"c":17.33,"h":17.52,"l":17.0407,"n":166,"o":17.52,"t":"2025-04-29T04:00:00Z","v":6030,"vw":17.180491},{"c":16.89,"h":16.89,"l":16.58,"n":220,"o":16.86,"t":"2025-04-30T04:00:00Z","v":39278,"vw":16.68169},{"c":16.43,"h":16.91,"l":16.43,"n":246,"o":16.91,"t":"2025-05-01T04:00:00Z","v":5980,"vw":16.737326},{"c":16.73,"h":16.93,"l":16.5228,"n":246,"o":16.93,"t":"2025-05-02T04:00:00Z","v":7693,"vw":16.718599},{"c":16.66,"h":16.9099,"l":16.66,"n":193,"o":16.85,"t":"2025-05-05T04:00:00Z","v":3873,"vw":16.797134},{"c":16.83,"h":16.86,"l":16.6201,"n":116,"o":16.65,"t":"2025-05-06T04:00:00Z","v":2255,"vw":16.682619},{"c":16.73,"h":16.73,"l":16.5301,"n":229,"o":16.67,"t":"2025-05-07T04:00:00Z","v":1581,"vw":16.577369},{"c":17.36,"h":17.45,"l":16.74,"n":269,"o":16.74,"t":"2025-05-08T04:00:00Z","v":13678,"vw":17.282018},{"c":17.59,"h":17.66,"l":17.4,"n":234,"o":17.48,"t":"2025-05-09T04:00:00Z","v":10885,"vw":17.525382},{"c":18.45,"h":18.5,"l":18.13,"n":380,"o":18.43,"t":"2025-05-12T04:00:00Z","v":12998,"vw":18.367767},{"c":18.55,"h":18.63,"l":18.46,"n":279,"o":18.55,"t":"2025-05-13T04:00:00Z","v":7334,"vw":18.569867},{"c":18.61,"h":18.66,"l":18.51,"n":238,"o":18.51,"t":"2025-05-14T04:00:00Z","v":5209,"vw":18.573805},{"c":18.27,"h":18.47,"l":18.0212,"n":283,"o":18.47,"t":"2025-05-15T04:00:00Z","v":6951,"vw":18.199204},{"c":18.54,"h":18.54,"l":18.02,"n":230,"o":18.3,"t":"2025-05-16T04:00:00Z","v":7225,"vw":18.28734},{"c":18.71,"h":18.71,"l":18.185,"n":198,"o":18.36,"t":"2025-05-19T04:00:00Z","v":3561,"vw":18.478982},{"c":18.51,"h":18.64,"l":18.42,"n":208,"o":18.58,"t":"2025-05-20T04:00:00Z","v":5936,"vw":18.463257},{"c":18.22,"h":18.5,"l":18.1,"n":169,"o":18.41,"t":"2025-05-21T04:00:00Z","v":3718,"vw":18.392639},{"c":18,"h":18,"l":17.5,"n":217,"o":17.83,"t":"2025-05-22T04:00:00Z","v":6191,"vw":17.856201},{"c":18.37,"h":18.37,"l":17.75,"n":198,"o":17.75,"t":"2025-05-23T04:00:00Z","v":3874,"vw":18.222788},{"c":18.58,"h":18.68,"l":18.17,"n":347,"o":18.68,"t":"2025-05-27T04:00:00Z","v":18839,"vw":18.483564},{"c":18.58,"h":18.58,"l":18.375,"n":198,"o":18.5,"t":"2025-05-28T04:00:00Z","v":4287,"vw":18.516083},{"c":18.38,"h":18.89,"l":18.38,"n":217,"o":18.72,"t":"2025-05-29T04:00:00Z","v":8211,"vw":18.644492},{"c":18.46,"h":18.57,"l":18.26,"n":256,"o":18.54,"t":"2025-05-30T04:00:00Z","v":4788,"vw":18.437175},{"c":18.44,"h":18.8,"l":18.1,"n":219,"o":18.57,"t":"2025-06-02T04:00:00Z","v":9090,"vw":18.40714},{"c":19.5,"h":19.5529,"l":18.44,"n":303,"o":18.61,"t":"2025-06-03T04:00:00Z","v":15023,"vw":19.313994},{"c":20.1,"h":20.33,"l":19.75,"n":367,"o":20,"t":"2025-06-04T04:00:00Z","v":16545,"vw":20.037695},{"c":19.58,"h":20.01,"l":19.58,"n":282,"o":20.01,"t":"2025-06-05T04:00:00Z","v":6792,"vw":19.827521},{"c":20.73,"h":20.99,"l":19.88,"n":424,"o":19.88,"t":"2025-06-06T04:00:00Z","v":22023,"vw":20.694127},{"c":21.71,"h":22.2,"l":20.9673,"n":577,"o":21.19,"t":"2025-06-09T04:00:00Z","v":22796,"vw":21.485351},{"c":21.9,"h":22.9,"l":21.855,"n":564,"o":22.59,"t":"2025-06-10T04:00:00Z","v":22363,"vw":22.302714},{"c":22.54,"h":23,"l":22.18,"n":604,"o":22.44,"t":"2025-06-11T04:00:00Z","v":23847,"vw":22.671843},{"c":22.36,"h":22.99,"l":22.36,"n":403,"o":22.81,"t":"2025-06-12T04:00:00Z","v":24444,"vw":22.735468},{"c":21.98,"h":22.06,"l":21.52,"n":468,"o":21.9,"t":"2025-06-13T04:00:00Z","v":14626,"vw":21.774263},{"c":22.65,"h":22.88,"l":22.38,"n":357,"o":22.38,"t":"2025-06-16T04:00:00Z","v":13940,"vw":22.570423},{"c":21.3,"h":22.59,"l":21.3,"n":540,"o":22.59,"t":"2025-06-17T04:00:00Z","v":16545,"vw":21.85623},{"c":21.23,"h":21.6126,"l":21.04,"n":267,"o":21.26,"t":"2025-06-18T04:00:00Z","v":7882,"vw":21.270783},{"c":21.72,"h":22.2044,"l":21.51,"n":403,"o":22.05,"t":"2025-06-20T04:00:00Z","v":72105,"vw":21.717494},{"c":21.59,"h":21.79,"l":21.17,"n":452,"o":21.55,"t":"2025-06-23T04:00:00Z","v":14169,"vw":21.520984},{"c":22.29,"h":22.52,"l":21.9901,"n":353,"o":22.19,"t":"2025-06-24T04:00:00Z","v":9936,"vw":22.225011},{"c":21.9,"h":22.51,"l":21.9,"n":373,"o":22.51,"t":"2025-06-25T04:00:00Z","v":16914,"vw":22.25456},{"c":22.3,"h":22.5,"l":22.02,"n":377,"o":22.02,"t":"2025-06-26T04:00:00Z","v":17906,"vw":22.353039},{"c":22.04,"h":22.3,"l":21.6619,"n":237,"o":22.3,"t":"2025-06-27T04:00:00Z","v":7999,"vw":21.985226},{"c":23.31,"h":23.38,"l":22.3,"n":507,"o":22.68,"t":"2025-06-30T04:00:00Z","v":19585,"vw":23.038887},{"c":23.03,"h":23.45,"l":22.55,"n":384,"o":23.45,"t":"2025-07-01T04:00:00Z","v":19320,"vw":22.963279},{"c":23.12,"h":23.18,"l":22.72,"n":305,"o":22.72,"t":"2025-07-02T04:00:00Z","v":10425,"vw":22.971693},{"c":23.62,"h":24,"l":23.13,"n":468,"o":23.31,"t":"2025-07-03T04:00:00Z","v":64228,"vw":23.644793},{"c":23.41,"h":23.6191,"l":23.0001,"n":443,"o":23.57,"t":"2025-07-07T04:00:00Z","v":13041,"vw":23.476683},{"c":23.31,"h":23.4094,"l":23.13,"n":312,"o":23.23,"t":"2025-07-08T04:00:00Z","v":8995,"vw":23.264101},{"c":25,"h":25.41,"l":23.46,"n":619,"o":23.46,"t":"2025-07-09T04:00:00Z","v":26619,"vw":24.992265},{"c":25.09,"h":25.38,"l":24.72,"n":550,"o":25.38,"t":"2025-07-10T04:00:00Z","v":22359,"vw":24.955264},{"c":24.4,"h":24.62,"l":24.4,"n":347,"o":24.6,"t":"2025-07-11T04:00:00Z","v":7638,"vw":24.492036},{"c":23.67,"h":24.06,"l":23.4,"n":456,"o":24.02,"t":"2025-07-14T04:00:00Z","v":16342,"vw":23.700682},{"c":23.56,"h":24.38,"l":23.4501,"n":331,"o":24.38,"t":"2025-07-15T04:00:00Z","v":7977,"vw":23.927011},{"c":23.1482,"h":23.59,"l":22.88,"n":345,"o":23.59,"t":"2025-07-16T04:00:00Z","v":11450,"vw":23.062699},{"c":23.5093,"h":23.7699,"l":23.18,"n":396,"o":23.28,"t":"2025-07-17T04:00:00Z","v":12457,"vw":23.482573},{"c":24.22,"h":24.39,"l":23.77,"n":369,"o":23.86,"t":"2025-07-18T04:00:00Z","v":63573,"vw":24.197636},{"c":24.57,"h":25.2909,"l":24.5599,"n":493,"o":25.15,"t":"2025-07-21T04:00:00Z","v":20635,"vw":25.059923},{"c":24.4902,"h":24.69,"l":24,"n":326,"o":24.69,"t":"2025-07-22T04:00:00Z","v":18906,"vw":24.286843},{"c":24.6034,"h":24.76,"l":24.385,"n":305,"o":24.7,"t":"2025-07-23T04:00:00Z","v":6957,"vw":24.625015},{"c":25.4544,"h":25.9999,"l":24.85,"n":941,"o":24.97,"t":"2025-07-24T04:00:00Z","v":71626,"vw":25.530315},{"c":25.96,"h":25.99,"l":25.22,"n":393,"o":25.91,"t":"2025-07-25T04:00:00Z","v":13431,"vw":25.658479},{"c":25.78,"h":26.5,"l":25.565,"n":466,"o":26.5,"t":"2025-07-28T04:00:00Z","v":18500,"vw":26.054853},{"c":24.6643,"h":25.61,"l":24.53,"n":439,"o":25.61,"t":"2025-07-29T04:00:00Z","v":14217,"vw":24.86445},{"c":24.68,"h":24.96,"l":24.4,"n":293,"o":24.75,"t":"2025-07-30T04:00:00Z","v":9140,"vw":24.59175},{"c":24.3864,"h":24.815,"l":24.33,"n":463,"o":24.66,"t":"2025-07-31T04:00:00Z","v":24014,"vw":24.652457},{"c":23.02,"h":23.46,"l":22.67,"n":564,"o":23.23,"t":"2025-08-01T04:00:00Z","v":30273,"vw":23.143467},{"c":23.64,"h":23.72,"l":23.31,"n":341,"o":23.72,"t":"2025-08-04T04:00:00Z","v":11435,"vw":23.48909},{"c":23.8563,"h":24.19,"l":23.7,"n":296,"o":23.7,"t":"2025-08-05T04:00:00Z","v":11253,"vw":23.95779},{"c":23.925,"h":24.18,"l":23.9225,"n":236,"o":24.18,"t":"2025-08-06T04:00:00Z","v":10031,"vw":24.025099},{"c":23.7,"h":24.4195,"l":23.4701,"n":304,"o":24.18,"t":"2025-08-07T04:00:00Z","v":11571,"vw":23.767674},{"c":23.9298,"h":24.16,"l":23.8001,"n":235,"o":24.16,"t":"2025-08-08T04:00:00Z","v":7663,"vw":24.005878},{"c":23.9485,"h":24.14,"l":23.88,"n":267,"o":23.88,"t":"2025-08-11T04:00:00Z","v":9392,"vw":23.970067},{"c":24.2103,"h":24.25,"l":23.68,"n":224,"o":23.9399,"t":"2025-08-12T04:00:00Z","v":5993,"vw":23.902324},{"c":25.08,"h":25.51,"l":24.42,"n":402,"o":24.42,"t":"2025-08-13T04:00:00Z","v":18601,"vw":25.110944},{"c":25.38,"h":25.56,"l":24.88,"n":306,"o":24.88,"t":"2025-08-14T04:00:00Z","v":54790,"vw":25.351796},{"c":25.5962,"h":25.9,"l":25.0295,"n":259,"o":25.43,"t":"2025-08-15T04:00:00Z","v":26125,"vw":25.746417},{"c":25.8566,"h":25.99,"l":25.51,"n":379,"o":25.84,"t":"2025-08-18T04:00:00Z","v":14862,"vw":25.822273},{"c":25.035,"h":25.83,"l":24.97,"n":268,"o":25.83,"t":"2025-08-19T04:00:00Z","v":7657,"vw":25.231839},{"c":24.7485,"h":24.79,"l":24.14,"n":482,"o":24.61,"t":"2025-08-20T04:00:00Z","v":28366,"vw":24.48276},{"c":24.7459,"h":24.92,"l":24.61,"n":234,"o":24.69,"t":"2025-08-21T04:00:00Z","v":17116,"vw":24.706027},{"c":26.245,"h":26.3169,"l":24.86,"n":438,"o":24.86,"t":"2025-08-22T04:00:00Z","v":33235,"vw":26.024365},{"c":26.2884,"h":26.43,"l":26.06,"n":393,"o":26.2,"t":"2025-08-25T04:00:00Z","v":20664,"vw":26.256304},{"c":26.325,"h":26.5223,"l":26.2419,"n":304,"o":26.27,"t":"2025-08-26T04:00:00Z","v":13189,"vw":26.342491},{"c":26.2017,"h":26.3,"l":26.08,"n":319,"o":26.3,"t":"2025-08-27T04:00:00Z","v":11108,"vw":26.195882},{"c":26.735,"h":26.81,"l":26,"n":368,"o":26,"t":"2025-08-28T04:00:00Z","v":13619,"vw":26.611295},{"c":26.4354,"h":26.62,"l":26.37,"n":405,"o":26.595,"t":"2025-08-29T04:00:00Z","v":25129,"vw":26.493611},{"c":25.2331,"h":25.58,"l":25.0011,"n":412,"o":25.55,"t":"2025-09-02T04:00:00Z","v":20220,"vw":25.269999},{"c":25.42,"h":25.97,"l":25.368,"n":341,"o":25.97,"t":"2025-09-03T04:00:00Z","v":5513,"vw":25.752701},{"c":25.379,"h":25.58,"l":25.2312,"n":242,"o":25.33,"t":"2025-09-04T04:00:00Z","v":9935,"vw":25.416762},{"c":26.0619,"h":26.32,"l":25.5157,"n":274,"o":26.32,"t":"2025-09-05T04:00:00Z","v":10361,"vw":25.867446},{"c":25.7025,"h":26.3423,"l":25.66,"n":414,"o":26.29,"t":"2025-09-08T04:00:00Z","v":32189,"vw":26.085338},{"c":25.9359,"h":26.03,"l":25.55,"n":254,"o":25.79,"t":"2025-09-09T04:00:00Z","v":10399,"vw":25.758017},{"c":27.25,"h":27.69,"l":26.69,"n":522,"o":26.7,"t":"2025-09-10T04:00:00Z","v":27861,"vw":27.22957},{"c":28.7442,"h":28.8981,"l":27.86,"n":635,"o":27.86,"t":"2025-09-11T04:00:00Z","v":21106,"vw":28.691456},{"c":29.05,"h":29.05,"l":28.27,"n":441,"o":28.81,"t":"2025-09-12T04:00:00Z","v":28837,"vw":28.420475},{"c":29.3836,"h":29.45,"l":29.0001,"n":526,"o":29.44,"t":"2025-09-15T04:00:00Z","v":31077,"vw":29.24135},{"c":30.2406,"h":30.33,"l":29.48,"n":672,"o":29.97,"t":"2025-09-16T04:00:00Z","v":34302,"vw":29.99953},{"c":32.4535,"h":32.57,"l":30.4668,"n":1322,"o":30.58,"t":"2025-09-17T04:00:00Z","v":59840,"vw":31.847634},{"c":34.02,"h":34.32,"l":32.74,"n":1204,"o":33.68,"t":"2025-09-18T04:00:00Z","v":58754,"vw":33.625142},{"c":34.4716,"h":34.99,"l":34.03,"n":983,"o":34.43,"t":"2025-09-19T04:00:00Z","v":37660,"vw":34.389704},{"c":36.5773,"h":36.64,"l":33.9861,"n":1143,"o":34.46,"t":"2025-09-22T04:00:00Z","v":46411,"vw":35.521107},{"c":35.1325,"h":38.15,"l":34.86,"n":1733,"o":37.71,"t":"2025-09-23T04:00:00Z","v":104986,"vw":36.351759},{"c":33.47,"h":34.254,"l":33.05,"n":1376,"o":33.41,"t":"2025-09-24T04:00:00Z","v":76251,"vw":33.439645},{"c":32.73,"h":32.84,"l":31.6,"n":918,"o":32.13,"t":"2025-09-25T04:00:00Z","v":41076,"vw":32.466853},{"c":33.34,"h":33.34,"l":32.4001,"n":679,"o":32.98,"t":"2025-09-26T04:00:00Z","v":111213,"vw":33.188703},{"c":33.0936,"h":33.5,"l":32.9174,"n":619,"o":33.45,"t":"2025-09-29T04:00:00Z","v":34852,"vw":33.178243},{"c":34.4566,"h":34.65,"l":32.4801,"n":503,"o":32.69,"t":"2025-09-30T04:00:00Z","v":18799,"vw":33.209325},{"c":37.55,"h":37.55,"l":34.39,"n":1406,"o":34.39,"t":"2025-10-01T04:00:00Z","v":93221,"vw":36.344311},{"c":37.0588,"h":37.6,"l":36.28,"n":816,"o":37.6,"t":"2025-10-02T04:00:00Z","v":30146,"vw":37.005568},{"c":41.3375,"h":42.17,"l":38.43,"n":1808,"o":38.43,"t":"2025-10-03T04:00:00Z","v":85400,"vw":40.65338},{"c":42.85,"h":45.33,"l":41.68,"n":2510,"o":44.38,"t":"2025-10-06T04:00:00Z","v":154615,"vw":43.22036},{"c":41.55,"h":43.495,"l":40.66,"n":1866,"o":43.17,"t":"2025-10-07T04:00:00Z","v":78231,"vw":41.999637},{"c":40.61,"h":41.77,"l":40.03,"n":1482,"o":41.44,"t":"2025-10-08T04:00:00Z","v":188749,"vw":40.848612},{"c":41.0716,"h":41.2325,"l":39.8,"n":995,"o":40.24,"t":"2025-10-09T04:00:00Z","v":33532,"vw":40.443075},{"c":38.91,"h":41.89,"l":38.91,"n":1499,"o":41.3,"t":"2025-10-10T04:00:00Z","v":82908,"vw":40.038574},{"c":43.79,"h":44.39,"l":41.0101,"n":1615,"o":42.49,"t":"2025-10-13T04:00:00Z","v":74571,"vw":43.140031},{"c":45.2266,"h":45.85,"l":41.2,"n":1539,"o":42.12,"t":"2025-10-14T04:00:00Z","v":71666,"vw":44.086557},{"c":45.89,"h":47.88,"l":44.8888,"n":1978,"o":47.58,"t":"2025-10-15T04:00:00Z","v":75206,"vw":46.39684},{"c":44.395,"h":47.87,"l":43.9553,"n":1834,"o":46.56,"t":"2025-10-16T04:00:00Z","v":95751,"vw":45.693666},{"c":42.31,"h":43.78,"l":42.03,"n":1324,"o":43.11,"t":"2025-10-17T04:00:00Z","v":54343,"vw":42.697639},{"c":42.47,"h":44,"l":42.31,"n":1026,"o":43.65,"t":"2025-10-20T04:00:00Z","v":50763,"vw":42.844583},{"c":40.6612,"h":42.63,"l":40,"n":1453,"o":42.63,"t":"2025-10-21T04:00:00Z","v":72367,"vw":40.662723},{"c":38.57,"h":40.475,"l":37.32,"n":1676,"o":40,"t":"2025-10-22T04:00:00Z","v":83425,"vw":38.410443},{"c":39.635,"h":39.87,"l":38.31,"n":1004,"o":38.31,"t":"2025-10-23T04:00:00Z","v":52048,"vw":39.421624},{"c":41.27,"h":41.4781,"l":40.36,"n":947,"o":41.06,"t":"2025-10-24T04:00:00Z","v":32520,"vw":40.995513},{"c":41.2847,"h":42.75,"l":40.37,"n":1012,"o":42.75,"t":"2025-10-27T04:00:00Z","v":29492,"vw":41.255865},{"c":42.4233,"h":42.98,"l":41.59,"n":929,"o":42.32,"t":"2025-10-28T04:00:00Z","v":32440,"vw":42.371993},{"c":45.3658,"h":47.4001,"l":43.755,"n":2019,"o":44.93,"t":"2025-10-29T04:00:00Z","v":83373,"vw":45.854072},{"c":44.0942,"h":45.1951,"l":43.69,"n":1261,"o":44.46,"t":"2025-10-30T04:00:00Z","v":43933,"vw":44.397877},{"c":44.18,"h":44.365,"l":42.55,"n":909,"o":44.3,"t":"2025-10-31T04:00:00Z","v":50742,"vw":43.656065},{"c":46.18,"h":46.72,"l":44.73,"n":1193,"o":45.4,"t":"2025-11-03T05:00:00Z","v":59255,"vw":45.837404},{"c":43.3063,"h":45.72,"l":43.17,"n":1092,"o":44.45,"t":"2025-11-04T05:00:00Z","v":51148,"vw":44.396575},{"c":46.57,"h":46.9561,"l":44.11,"n":1012,"o":44.11,"t":"2025-11-05T05:00:00Z","v":67463,"vw":46.12744},{"c":44.52,"h":46.92,"l":44.29,"n":994,"o":46.92,"t":"2025-11-06T05:00:00Z","v":63469,"vw":45.225209},{"c":44.05,"h":44.2762,"l":41.775,"n":1145,"o":43.1,"t":"2025-11-07T05:00:00Z","v":80408,"vw":43.497402},{"c":45.77,"h":47.37,"l":45.1145,"n":971,"o":47,"t":"2025-11-10T05:00:00Z","v":49923,"vw":46.21625},{"c":43.9116,"h":45.38,"l":43.3316,"n":831,"o":45.38,"t":"2025-11-11T05:00:00Z","v":33485,"vw":44.031955},{"c":44.1194,"h":44.28,"l":42.71,"n":813,"o":43.91,"t":"2025-11-12T05:00:00Z","v":37225,"vw":43.386686},{"c":40.57,"h":44.06,"l":39.48,"n":1302,"o":44.06,"t":"2025-11-13T05:00:00Z","v":59247,"vw":40.713565},{"c":39.87,"h":41.5997,"l":38,"n":830,"o":38.51,"t":"2025-11-14T05:00:00Z","v":42385,"vw":40.296212},{"c":38.59,"h":40.25,"l":38.13,"n":927,"o":39.1,"t":"2025-11-17T05:00:00Z","v":44994,"vw":38.917525},{"c":38.05,"h":39.0699,"l":37.202,"n":825,"o":37.23,"t":"2025-11-18T05:00:00Z","v":36312,"vw":38.060622},{"c":37.5868,"h":38.4033,"l":36.6434,"n":755,"o":37,"t":"2025-11-19T05:00:00Z","v":38688,"vw":37.319154},{"c":35.33,"h":39.1792,"l":35.33,"n":747,"o":38.69,"t":"2025-11-20T05:00:00Z","v":30887,"vw":36.690313},{"c":34.42,"h":35.25,"l":32.61,"n":1514,"o":35.25,"t":"2025-11-21T05:00:00Z","v":106621,"vw":34.257501},{"c":35.56,"h":35.7,"l":34.88,"n":565,"o":34.88,"t":"2025-11-24T05:00:00Z","v":17152,"vw":35.337985},{"c":35.4388,"h":35.72,"l":33.99,"n":567,"o":35.5,"t":"2025-11-25T05:00:00Z","v":19046,"vw":35.023697},{"c":36.25,"h":36.33,"l":35.45,"n":551,"o":35.5,"t":"2025-11-26T05:00:00Z","v":17656,"vw":35.723962},{"c":37.23,"h":37.23,"l":36.4512,"n":500,"o":36.77,"t":"2025-11-28T05:00:00Z","v":13237,"vw":36.808898},{"c":35.4444,"h":36.85,"l":35.4444,"n":747,"o":36.85,"t":"2025-12-01T05:00:00Z","v":28686,"vw":35.975649},{"c":36.3452,"h":36.57,"l":35.69,"n":491,"o":35.69,"t":"2025-12-02T05:00:00Z","v":19196,"vw":36.243656},{"c":36.8455,"h":37.05,"l":36.2913,"n":352,"o":36.56,"t":"2025-12-03T05:00:00Z","v":10666,"vw":36.450821},{"c":37.447,"h":37.67,"l":35.997,"n":378,"o":36.5,"t":"2025-12-04T05:00:00Z","v":11567,"vw":36.919598},{"c":38.196,"h":38.56,"l":37.7331,"n":521,"o":37.96,"t":"2025-12-05T05:00:00Z","v":19126,"vw":38.263772},{"c":36.7477,"h":37.45,"l":36.371,"n":557,"o":37.38,"t":"2025-12-08T05:00:00Z","v":22046,"vw":36.807281},{"c":36.2519,"h":36.6866,"l":35.93,"n":491,"o":36,"t":"2025-12-09T05:00:00Z","v":17558,"vw":36.234674},{"c":36.14,"h":36.285,"l":35.28,"n":408,"o":36,"t":"2025-12-10T05:00:00Z","v":13047,"vw":35.800109},{"c":36.6002,"h":36.65,"l":35.33,"n":448,"o":35.74,"t":"2025-12-11T05:00:00Z","v":15520,"vw":35.808479},{"c":35.8126,"h":37.02,"l":35.5608,"n":391,"o":37.02,"t":"2025-12-12T05:00:00Z","v":10001,"vw":36.130025},{"c":35.1564,"h":36.01,"l":35.04,"n":436,"o":36.01,"t":"2025-12-15T05:00:00Z","v":35428,"vw":35.427242},{"c":34.5003,"h":34.88,"l":34.11,"n":435,"o":34.58,"t":"2025-12-16T05:00:00Z","v":14606,"vw":34.374146},{"c":33.0138,"h":34.58,"l":32.89,"n":527,"o":34.44,"t":"2025-12-17T05:00:00Z","v":14290,"vw":33.513047},{"c":34.0054,"h":34.89,"l":33.77,"n":374,"o":33.77,"t":"2025-12-18T05:00:00Z","v":23882,"vw":34.499837},{"c":34.225,"h":34.5245,"l":34.0701,"n":309,"o":34.35,"t":"2025-12-19T05:00:00Z","v":13856,"vw":34.254776},{"c":34.395,"h":34.78,"l":34.33,"n":424,"o":34.35,"t":"2025-12-22T05:00:00Z","v":14905,"vw":34.574406},{"c":34.145,"h":34.3092,"l":33.87,"n":447,"o":34.03,"t":"2025-12-23T05:00:00Z","v":18762,"vw":34.042241},{"c":34.1363,"h":34.25,"l":33.67,"n":242,"o":33.78,"t":"2025-12-24T05:00:00Z","v":9196,"vw":33.88694},{"c":33.8223,"h":34.0157,"l":33.52,"n":416,"o":34.01,"t":"2025-12-26T05:00:00Z","v":22373,"vw":33.678471},{"c":33.5757,"h":33.7785,"l":33.2,"n":405,"o":33.36,"t":"2025-12-29T05:00:00Z","v":12180,"vw":33.423708},{"c":32.295,"h":32.62,"l":32.19,"n":432,"o":32.42,"t":"2025-12-30T05:00:00Z","v":18713,"vw":32.377789},{"c":31.7845,"h":32.1199,"l":31.69,"n":395,"o":32.04,"t":"2025-12-31T05:00:00Z","v":13443,"vw":31.922134},{"c":33.88,"h":33.88,"l":32.53,"n":404,"o":32.53,"t":"2026-01-02T05:00:00Z","v":12203,"vw":33.336242},{"c":35.1824,"h":35.4899,"l":34.61,"n":519,"o":34.75,"t":"2026-01-05T05:00:00Z","v":20101,"vw":34.907769},{"c":35.5218,"h":35.9299,"l":34.92,"n":468,"o":35.22,"t":"2026-01-06T05:00:00Z","v":15715,"vw":35.269869},{"c":34.76,"h":35.2,"l":34.76,"n":507,"o":35.2,"t":"2026-01-07T05:00:00Z","v":59844,"vw":34.941962},{"c":35.3604,"h":35.72,"l":34.72,"n":381,"o":35.23,"t":"2026-01-08T05:00:00Z","v":23294,"vw":35.064838},{"c":35.9827,"h":36.12,"l":35.435,"n":389,"o":35.6,"t":"2026-01-09T05:00:00Z","v":11048,"vw":35.809429},{"c":36.7884,"h":36.959,"l":35.85,"n":425,"o":35.85,"t":"2026-01-12T05:00:00Z","v":12543,"vw":36.582384},{"c":37.35,"h":37.59,"l":37.05,"n":398,"o":37.31,"t":"2026-01-13T05:00:00Z","v":10466,"vw":37.369881},{"c":37.8394,"h":38.0799,"l":37.4805,"n":455,"o":37.86,"t":"2026-01-14T05:00:00Z","v":16949,"vw":37.86521},{"c":37.8854,"h":38.38,"l":37.81,"n":463,"o":38.38,"t":"2026-01-15T05:00:00Z","v":17865,"vw":38.164947},{"c":38.6664,"h":38.81,"l":37.765,"n":462,"o":38.07,"t":"2026-01-16T05:00:00Z","v":16876,"vw":38.581469},{"c":38.4541,"h":38.82,"l":37.45,"n":647,"o":37.99,"t":"2026-01-20T05:00:00Z","v":37230,"vw":38.243727},{"c":38.7196,"h":39.02,"l":37.51,"n":598,"o":38.53,"t":"2026-01-21T05:00:00Z","v":48257,"vw":38.670747},{"c":40,"h":40,"l":38.78,"n":602,"o":38.97,"t":"2026-01-22T05:00:00Z","v":29697,"vw":39.571101},{"c":39.963,"h":40.3322,"l":39.33,"n":510,"o":40.1,"t":"2026-01-23T05:00:00Z","v":19645,"vw":39.983738},{"c":38.8059,"h":39.78,"l":38.6,"n":697,"o":39.53,"t":"2026-01-26T05:00:00Z","v":26212,"vw":39.228434},{"c":39.585,"h":39.79,"l":38.5752,"n":545,"o":39.02,"t":"2026-01-27T05:00:00Z","v":25423,"vw":39.232796},{"c":40.5908,"h":40.79,"l":40.14,"n":624,"o":40.33,"t":"2026-01-28T05:00:00Z","v":37885,"vw":40.40882},{"c":39.2091,"h":41.13,"l":38.47,"n":881,"o":41.13,"t":"2026-01-29T05:00:00Z","v":36701,"vw":39.173642},{"c":37.75,"h":39.782,"l":37.11,"n":843,"o":38.69,"t":"2026-01-30T05:00:00Z","v":42248,"vw":37.979928},{"c":37.365,"h":37.78,"l":36.62,"n":546,"o":37.01,"t":"2026-02-02T05:00:00Z","v":38450,"vw":37.071576},{"c":38.4071,"h":39.0599,"l":37.62,"n":373,"o":38.22,"t":"2026-02-03T05:00:00Z","v":17686,"vw":38.420507},{"c":37.2327,"h":39.51,"l":36.5,"n":487,"o":39.36,"t":"2026-02-04T05:00:00Z","v":27264,"vw":37.542542},{"c":35.4082,"h":36.705,"l":35.17,"n":665,"o":36.41,"t":"2026-02-05T05:00:00Z","v":31717,"vw":35.771251},{"c":37.46,"h":37.47,"l":36.16,"n":425,"o":36.16,"t":"2026-02-06T05:00:00Z","v":16415,"vw":36.866621},{"c":38.215,"h":38.25,"l":37.4,"n":387,"o":37.4,"t":"2026-02-09T05:00:00Z","v":6887,"vw":37.860576},{"c":37.9076,"h":38.66,"l":37.735,"n":435,"o":38.25,"t":"2026-02-10T05:00:00Z","v":17530,"vw":38.135785},{"c":37.8884,"h":38.1457,"l":37.07,"n":406,"o":37.71,"t":"2026-02-11T05:00:00Z","v":8881,"vw":37.697025},{"c":36.8394,"h":38.55,"l":36.63,"n":406,"o":37.91,"t":"2026-02-12T05:00:00Z","v":15227,"vw":37.084837},{"c":37.4028,"h":37.75,"l":36.68,"n":297,"o":36.89,"t":"2026-02-13T05:00:00Z","v":9081,"vw":37.467997},{"c":37.1225,"h":37.4,"l":36.41,"n":350,"o":36.86,"t":"2026-02-17T05:00:00Z","v":10958,"vw":36.905876},{"c":38.0793,"h":38.24,"l":37.32,"n":291,"o":37.49,"t":"2026-02-18T05:00:00Z","v":10558,"vw":37.842241},{"c":38.2097,"h":38.2097,"l":37.69,"n":430,"o":37.69,"t":"2026-02-19T05:00:00Z","v":18432,"vw":37.933652},{"c":38.7,"h":39.18,"l":37.93,"n":429,"o":37.93,"t":"2026-02-20T05:00:00Z","v":27455,"vw":38.648584},{"c":37.941,"h":38.05,"l":37.455,"n":467,"o":37.65,"t":"2026-02-23T05:00:00Z","v":15536,"vw":37.677274},{"c":39.1559,"h":39.4299,"l":38.5,"n":439,"o":38.5,"t":"2026-02-24T05:00:00Z","v":20556,"vw":39.144321},{"c":40.0534,"h":40.49,"l":39.9,"n":515,"o":39.99,"t":"2026-02-25T05:00:00Z","v":24266,"vw":40.259906},{"c":39.9022,"h":40.28,"l":39.06,"n":422,"o":40.28,"t":"2026-02-26T05:00:00Z","v":12239,"vw":39.471027},{"c":39.0094,"h":39.795,"l":38.72,"n":445,"o":39.55,"t":"2026-02-27T05:00:00Z","v":18700,"vw":39.263763},{"c":38.7959,"h":38.845,"l":37.33,"n":448,"o":37.47,"t":"2026-03-02T05:00:00Z","v":21766,"vw":38.193207},{"c":37.9077,"h":38.5054,"l":36.56,"n":485,"o":37.56,"t":"2026-03-03T05:00:00Z","v":13457,"vw":37.327255},{"c":39.4738,"h":40.03,"l":37.8,"n":691,"o":37.8,"t":"2026-03-04T05:00:00Z","v":51755,"vw":39.091288},{"c":38.82,"h":39.82,"l":37.98,"n":510,"o":39.35,"t":"2026-03-05T05:00:00Z","v":76203,"vw":38.887537},{"c":38.0397,"h":39.29,"l":37.93,"n":476,"o":38.51,"t":"2026-03-06T05:00:00Z","v":17808,"vw":38.583303},{"c":39.0246,"h":39.15,"l":36.3,"n":549,"o":36.68,"t":"2026-03-09T04:00:00Z","v":34099,"vw":37.463231},{"c":38.6995,"h":39.74,"l":38.6751,"n":478,"o":39.14,"t":"2026-03-10T04:00:00Z","v":15507,"vw":39.300952},{"c":39.5131,"h":40.03,"l":38.97,"n":383,"o":38.97,"t":"2026-03-11T04:00:00Z","v":9142,"vw":39.410199},{"c":39.7175,"h":40.6799,"l":39.59,"n":582,"o":39.84,"t":"2026-03-12T04:00:00Z","v":25354,"vw":40.024083},{"c":39.1635,"h":40.94,"l":39.1,"n":481,"o":40.56,"t":"2026-03-13T04:00:00Z","v":17766,"vw":40.014181},{"c":39.8372,"h":40.25,"l":39.3001,"n":410,"o":39.59,"t":"2026-03-16T04:00:00Z","v":18773,"vw":39.806167},{"c":40.2028,"h":40.38,"l":39.6916,"n":410,"o":39.9799,"t":"2026-03-17T04:00:00Z","v":11866,"vw":40.068819},{"c":39.4216,"h":40.3899,"l":39.29,"n":540,"o":39.86,"t":"2026-03-18T04:00:00Z","v":28721,"vw":39.850733},{"c":40.3279,"h":40.4999,"l":38.54,"n":382,"o":38.57,"t":"2026-03-19T04:00:00Z","v":16797,"vw":39.60497},{"c":37.4556,"h":39.77,"l":37.23,"n":538,"o":39.77,"t":"2026-03-20T04:00:00Z","v":21061,"vw":38.265076},{"c":38.3075,"h":39.19,"l":37,"n":443,"o":38.87,"t":"2026-03-23T04:00:00Z","v":26866,"vw":38.834501},{"c":37.3418,"h":37.6,"l":36.6201,"n":487,"o":36.8,"t":"2026-03-24T04:00:00Z","v":46468,"vw":37.135724},{"c":37.5831,"h":37.98,"l":37.4,"n":286,"o":37.62,"t":"2026-03-25T04:00:00Z","v":8071,"vw":37.764126},{"c":36.3965,"h":37.8148,"l":36.3042,"n":350,"o":37.5801,"t":"2026-03-26T04:00:00Z","v":11778,"vw":36.845148},{"c":35.7509,"h":36.29,"l":35.375,"n":438,"o":36.03,"t":"2026-03-27T04:00:00Z","v":18621,"vw":35.745528},{"c":34.305,"h":35.75,"l":33.92,"n":619,"o":35.75,"t":"2026-03-30T04:00:00Z","v":31898,"vw":34.662289},{"c":36.2375,"h":36.32,"l":34.68,"n":372,"o":34.68,"t":"2026-03-31T04:00:00Z","v":17953,"vw":35.403193},{"c":36.4719,"h":37.08,"l":35.9,"n":426,"o":36.68,"t":"2026-04-01T04:00:00Z","v":23207,"vw":36.405814},{"c":36.7709,"h":36.91,"l":34.97,"n":422,"o":34.97,"t":"2026-04-02T04:00:00Z","v":29908,"vw":36.250622},{"c":37.4622,"h":37.7,"l":36.77,"n":508,"o":37.2,"t":"2026-04-06T04:00:00Z","v":17299,"vw":37.320076},{"c":36.1882,"h":36.675,"l":35.6095,"n":361,"o":36.64,"t":"2026-04-07T04:00:00Z","v":17098,"vw":36.027032},{"c":38.2809,"h":39.8,"l":38,"n":713,"o":39.8,"t":"2026-04-08T04:00:00Z","v":42802,"vw":38.330189},{"c":39.01,"h":39.42,"l":37.83,"n":353,"o":37.83,"t":"2026-04-09T04:00:00Z","v":32442,"vw":39.071786},{"c":39.62,"h":39.9,"l":39.45,"n":498,"o":39.56,"t":"2026-04-10T04:00:00Z","v":23838,"vw":39.653527},{"c":41.255,"h":41.255,"l":39.95,"n":1063,"o":39.95,"t":"2026-04-13T04:00:00Z","v":36120,"vw":40.709301},{"c":45.91,"h":45.9525,"l":44.17,"n":3156,"o":44.43,"t":"2026-04-14T04:00:00Z","v":267602,"vw":45.251267},{"c":45.98,"h":47.1999,"l":45.76,"n":916,"o":45.97,"t":"2026-04-15T04:00:00Z","v":46178,"vw":46.277005},{"c":45.52,"h":46.9731,"l":45.0401,"n":686,"o":46.82,"t":"2026-04-16T04:00:00Z","v":64707,"vw":45.50411},{"c":47.04,"h":47.95,"l":46.5,"n":890,"o":47.54,"t":"2026-04-17T04:00:00Z","v":58219,"vw":47.060022},{"c":48.32,"h":48.75,"l":46.12,"n":1140,"o":46.12,"t":"2026-04-20T04:00:00Z","v":60180,"vw":47.500403},{"c":48.43,"h":50.28,"l":48.41,"n":1839,"o":49.25,"t":"2026-04-21T04:00:00Z","v":173480,"vw":49.289151},{"c":51.415,"h":51.55,"l":49.7707,"n":1237,"o":50.3,"t":"2026-04-22T04:00:00Z","v":44557,"vw":51.051828},{"c":51.2,"h":51.67,"l":50.04,"n":1009,"o":50.94,"t":"2026-04-23T04:00:00Z","v":60650,"vw":50.934044},{"c":51.76,"h":52.95,"l":51.2601,"n":1762,"o":52.78,"t":"2026-04-24T04:00:00Z","v":69541,"vw":52.206862},{"c":51.42,"h":52.07,"l":50.9,"n":846,"o":52.07,"t":"2026-04-27T04:00:00Z","v":36923,"vw":51.446381},{"c":50.21,"h":50.93,"l":49.27,"n":1169,"o":50.25,"t":"2026-04-28T04:00:00Z","v":39549,"vw":50.087119},{"c":57.13,"h":57.39,"l":54.66,"n":2107,"o":55.59,"t":"2026-04-29T04:00:00Z","v":88610,"vw":56.193314},{"c":58.43,"h":59.35,"l":56.685,"n":1935,"o":59.06,"t":"2026-04-30T04:00:00Z","v":128709,"vw":57.98656},{"c":59.01,"h":59.28,"l":57.64,"n":1265,"o":58.83,"t":"2026-05-01T04:00:00Z","v":51183,"vw":58.946496},{"c":58.79,"h":60,"l":57.57,"n":1587,"o":59.72,"t":"2026-05-04T04:00:00Z","v":89972,"vw":58.73174},{"c":62.64,"h":62.68,"l":59.19,"n":2149,"o":59.19,"t":"2026-05-05T04:00:00Z","v":181574,"vw":61.923271},{"c":64.56,"h":64.99,"l":63.5262,"n":2636,"o":64.74,"t":"2026-05-06T04:00:00Z","v":158815,"vw":64.552553},{"c":61.21,"h":64.02,"l":60.611,"n":2695,"o":63.53,"t":"2026-05-07T04:00:00Z","v":257500,"vw":61.864349},{"c":62.81,"h":63.78,"l":61.7,"n":2126,"o":63.78,"t":"2026-05-08T04:00:00Z","v":85175,"vw":62.886402},{"c":66.38,"h":67.42,"l":63.38,"n":3351,"o":63.68,"t":"2026-05-11T04:00:00Z","v":152294,"vw":66.337323},{"c":64.53,"h":65.86,"l":62.24,"n":2642,"o":65.24,"t":"2026-05-12T04:00:00Z","v":125122,"vw":63.987482},{"c":67.24,"h":67.9999,"l":63.44,"n":1901,"o":65.81,"t":"2026-05-13T04:00:00Z","v":90487,"vw":66.258955},{"c":67.77,"h":67.9,"l":65.13,"n":1553,"o":67.1,"t":"2026-05-14T04:00:00Z","v":73938,"vw":66.841357},{"c":65.36,"h":66.51,"l":63.32,"n":2798,"o":65.57,"t":"2026-05-15T04:00:00Z","v":107575,"vw":64.794164},{"c":62.33,"h":65.71,"l":60.5101,"n":2753,"o":65.71,"t":"2026-05-18T04:00:00Z","v":173726,"vw":62.029647},{"c":60.65,"h":62.02,"l":58.42,"n":2431,"o":60.55,"t":"2026-05-19T04:00:00Z","v":111567,"vw":60.308468},{"c":62.22,"h":62.9,"l":59.66,"n":2005,"o":60.36,"t":"2026-05-20T04:00:00Z","v":112375,"vw":61.620517},{"c":67.68,"h":67.98,"l":62.53,"n":2470,"o":64.45,"t":"2026-05-21T04:00:00Z","v":138185,"vw":66.449654},{"c":71.28,"h":72.59,"l":70.88,"n":2606,"o":72.53,"t":"2026-05-22T04:00:00Z","v":149739,"vw":71.664999},{"c":73.11,"h":74.42,"l":72.151,"n":3469,"o":73.84,"t":"2026-05-26T04:00:00Z","v":194802,"vw":73.294914},{"c":73.0679,"h":73.97,"l":70.8301,"n":2207,"o":73.06,"t":"2026-05-27T04:00:00Z","v":109727,"vw":72.727808},{"c":73.3363,"h":74.8,"l":71.365,"n":2677,"o":71.77,"t":"2026-05-28T04:00:00Z","v":116989,"vw":73.778608},{"c":70.3667,"h":72.2,"l":68.45,"n":3139,"o":72.07,"t":"2026-05-29T04:00:00Z","v":163452,"vw":69.845298},{"c":68.84,"h":69.96,"l":67.38,"n":8339,"o":69.61,"t":"2026-06-01T04:00:00Z","v":280147,"vw":68.503684},{"c":70.1122,"h":70.7199,"l":67.6101,"n":2159,"o":68.25,"t":"2026-06-02T04:00:00Z","v":99878,"vw":69.700656},{"c":66.7919,"h":69.96,"l":66.2801,"n":2785,"o":69.25,"t":"2026-06-03T04:00:00Z","v":81271,"vw":67.23993},{"c":64.19,"h":65.79,"l":62.21,"n":1927,"o":65.79,"t":"2026-06-04T04:00:00Z","v":70919,"vw":64.123413},{"c":57.53,"h":62.245,"l":57.29,"n":2384,"o":62,"t":"2026-06-05T04:00:00Z","v":92690,"vw":59.210668},{"c":57.4205,"h":59.155,"l":56.9,"n":2957,"o":58.23,"t":"2026-06-08T04:00:00Z","v":270810,"vw":57.819283},{"c":53.58,"h":60.0001,"l":50,"n":3378,"o":59.56,"t":"2026-06-09T04:00:00Z","v":163092,"vw":53.955141},{"c":51.59,"h":54.39,"l":51.375,"n":4444,"o":52.29,"t":"2026-06-10T04:00:00Z","v":545628,"vw":52.40744},{"c":54.1558,"h":54.32,"l":52.33,"n":2306,"o":52.33,"t":"2026-06-11T04:00:00Z","v":52798,"vw":53.195329},{"c":54.7945,"h":55.63,"l":53.5,"n":1340,"o":53.98,"t":"2026-06-12T04:00:00Z","v":38708,"vw":54.551968},{"c":56.72,"h":58.01,"l":55.94,"n":2292,"o":57.13,"t":"2026-06-15T04:00:00Z","v":121739,"vw":56.673585},{"c":55.88,"h":58.02,"l":55.62,"n":1958,"o":56.39,"t":"2026-06-16T04:00:00Z","v":65580,"vw":56.6026},{"c":55.8,"h":57.76,"l":55.605,"n":812,"o":56.06,"t":"2026-06-17T04:00:00Z","v":41165,"vw":56.637287},{"c":56.8,"h":56.94,"l":54.01,"n":2019,"o":55.03,"t":"2026-06-18T04:00:00Z","v":93321,"vw":55.503688},{"c":56.73,"h":58.6,"l":56.17,"n":1203,"o":57.34,"t":"2026-06-22T04:00:00Z","v":63819,"vw":57.25441},{"c":53.63,"h":55.63,"l":52.555,"n":1322,"o":53.89,"t":"2026-06-23T04:00:00Z","v":47451,"vw":53.879599},{"c":51.99,"h":54.23,"l":51.2,"n":1501,"o":54.23,"t":"2026-06-24T04:00:00Z","v":79008,"vw":52.583972},{"c":50.61,"h":53.21,"l":50,"n":1292,"o":53.01,"t":"2026-06-25T04:00:00Z","v":73063,"vw":50.725154},{"c":47.8,"h":49.32,"l":47.73,"n":861,"o":48.76,"t":"2026-06-26T04:00:00Z","v":26123,"vw":48.670042},{"c":50.24,"h":50.78,"l":48.5925,"n":1741,"o":48.88,"t":"2026-06-29T04:00:00Z","v":58036,"vw":49.588624},{"c":53.06,"h":53.8299,"l":50.72,"n":1777,"o":50.95,"t":"2026-06-30T04:00:00Z","v":84120,"vw":52.823533},{"c":52.34,"h":54.51,"l":52.34,"n":1024,"o":53.4,"t":"2026-07-01T04:00:00Z","v":56146,"vw":53.429687},{"c":50.47,"h":53.2385,"l":49.2,"n":805,"o":52.99,"t":"2026-07-02T04:00:00Z","v":29523,"vw":50.69056},{"c":51.6689,"h":52.37,"l":50.7467,"n":699,"o":50.82,"t":"2026-07-06T04:00:00Z","v":34979,"vw":51.556819},{"c":48.61,"h":51.8199,"l":47.9,"n":911,"o":50.37,"t":"2026-07-07T04:00:00Z","v":41847,"vw":48.855239},{"c":46.4,"h":47,"l":45.48,"n":1104,"o":46.23,"t":"2026-07-08T04:00:00Z","v":46227,"vw":46.171117},{"c":46.71,"h":47.89,"l":46.45,"n":540,"o":47.68,"t":"2026-07-09T04:00:00Z","v":31384,"vw":46.839861},{"c":45.7842,"h":47,"l":45.21,"n":671,"o":47,"t":"2026-07-10T04:00:00Z","v":20152,"vw":45.709519},{"c":44.3661,"h":45.4,"l":43.91,"n":1424,"o":44.67,"t":"2026-07-13T04:00:00Z","v":32968,"vw":44.537978},{"c":45.6,"h":45.945,"l":44.82,"n":904,"o":44.93,"t":"2026-07-14T04:00:00Z","v":102706,"vw":45.298099},{"c":44.6,"h":45.67,"l":43.2,"n":595,"o":45.67,"t":"2026-07-15T04:00:00Z","v":31038,"vw":44.584579},{"c":41.9802,"h":43.46,"l":41.6,"n":752,"o":43.46,"t":"2026-07-16T04:00:00Z","v":79139,"vw":42.52026},{"c":42.39,"h":42.88,"l":40.57,"n":659,"o":40.82,"t":"2026-07-17T04:00:00Z","v":98630,"vw":42.579673},{"c":41.4656,"h":42.86,"l":41.28,"n":561,"o":42.86,"t":"2026-07-20T04:00:00Z","v":17439,"vw":41.639893},{"c":43.95,"h":44.11,"l":42.52,"n":743,"o":42.61,"t":"2026-07-21T04:00:00Z","v":34521,"vw":43.318296},{"c":43.86,"h":44.59,"l":43.19,"n":553,"o":43.19,"t":"2026-07-22T04:00:00Z","v":13138,"vw":44.029842},{"c":44.2237,"h":45.5,"l":43.76,"n":768,"o":43.76,"t":"2026-07-23T04:00:00Z","v":48031,"vw":44.777634},{"c":42.0205,"h":43.81,"l":41.5954,"n":740,"o":43.81,"t":"2026-07-24T04:00:00Z","v":187561,"vw":42.255899},{"c":40.7051,"h":42.29,"l":39.705,"n":859,"o":42.29,"t":"2026-07-27T04:00:00Z","v":91929,"vw":40.517928},{"c":38.037,"h":39.1,"l":37.56,"n":1210,"o":39.1,"t":"2026-07-28T04:00:00Z","v":191488,"vw":38.010475},{"c":36.46,"h":38.45,"l":36.426,"n":720,"o":38.3,"t":"2026-07-29T04:00:00Z","v":35152,"vw":37.184203},{"c":40.2588,"h":40.4596,"l":38.02,"n":746,"o":38.02,"t":"2026-07-30T04:00:00Z","v":35114,"vw":39.732061},{"c":40.52,"h":42.005,"l":40.01,"n":850,"o":41.78,"t":"2026-07-31T04:00:00Z","v":65887,"vw":40.698633},{"c":41.25,"h":41.75,"l":39.48,"n":796,"o":40.73,"t":"2026-08-03T04:00:00Z","v":33411,"vw":41.081035},{"c":43.2626,"h":43.72,"l":42.28,"n":774,"o":42.84,"t":"2026-08-04T04:00:00Z","v":28084,"vw":43.140776},{"c":43.831,"h":44.34,"l":43.16,"n":1073,"o":43.52,"t":"2026-08-05T04:00:00Z","v":46830,"vw":43.935962},{"c":43.27,"h":44.5271,"l":42.9557,"n":623,"o":43.31,"t":"2026-08-06T04:00:00Z","v":28479,"vw":43.684531},{"c":43.5563,"h":44.3,"l":42.434,"n":584,"o":44.3,"t":"2026-08-07T04:00:00Z","v":27594,"vw":43.216558},{"c":43.4744,"h":44.84,"l":43.2523,"n":824,"o":44.84,"t":"2026-08-10T04:00:00Z","v":19301,"vw":43.557089},{"c":44.0916,"h":45,"l":43.93,"n":412,"o":44.99,"t":"2026-08-11T04:00:00Z","v":25135,"vw":44.403316},{"c":45.9849,"h":46.25,"l":45.5329,"n":555,"o":45.92,"t":"2026-08-12T04:00:00Z","v":57187,"vw":46.081234},{"c":46.02,"h":46.93,"l":45.415,"n":731,"o":46.25,"t":"2026-08-13T04:00:00Z","v":41087,"vw":46.284647},{"c":45.22,"h":46.25,"l":45,"n":845,"o":45.92,"t":"2026-08-14T04:00:00Z","v":52167,"vw":45.608918},{"c":45.3157,"h":45.91,"l":44.68,"n":548,"o":45.22,"t":"2026-08-17T04:00:00Z","v":16559,"vw":45.147334},{"c":42.9083,"h":44.14,"l":42.5101,"n":588,"o":43.85,"t":"2026-08-18T04:00:00Z","v":22516,"vw":43.029692},{"c":43.8481,"h":44.28,"l":43.18,"n":404,"o":44.27,"t":"2026-08-19T04:00:00Z","v":22956,"vw":43.669081},{"c":43.24,"h":43.96,"l":42.55,"n":1814,"o":43.71,"t":"2026-08-20T04:00:00Z","v":57538,"vw":42.931546},{"c":42.76,"h":43.37,"l":42.58,"n":949,"o":42.8,"t":"2026-08-21T04:00:00Z","v":57346,"vw":43.072582},{"c":42.2827,"h":43.07,"l":41.48,"n":814,"o":42.31,"t":"2026-08-24T04:00:00Z","v":24602,"vw":42.135929},{"c":43.66,"h":44.23,"l":43.17,"n":739,"o":43.74,"t":"2026-08-25T04:00:00Z","v":59237,"vw":43.810999},{"c":43.83,"h":44.83,"l":43.4874,"n":420,"o":43.82,"t":"2026-08-26T04:00:00Z","v":16420,"vw":43.933184},{"c":44.1515,"h":44.65,"l":44,"n":736,"o":44.65,"t":"2026-08-27T04:00:00Z","v":33034,"vw":44.241516},{"c":43.4024,"h":44.595,"l":43.125,"n":526,"o":44.54,"t":"2026-08-28T04:00:00Z","v":21234,"vw":43.517727},{"c":43.0009,"h":43.63,"l":42.585,"n":772,"o":43.31,"t":"2026-08-31T04:00:00Z","v":36676,"vw":42.875661},{"c":42.06,"h":42.66,"l":41.85,"n":505,"o":42.59,"t":"2026-09-01T04:00:00Z","v":25944,"vw":42.194103},{"c":41.65,"h":42.27,"l":41.03,"n":497,"o":42.27,"t":"2026-09-02T04:00:00Z","v":20769,"vw":41.496018},{"c":42.83,"h":43.08,"l":41.53,"n":422,"o":42.11,"t":"2026-09-03T04:00:00Z","v":26650,"vw":42.592407},{"c":44.15,"h":44.17,"l":43.25,"n":446,"o":43.25,"t":"2026-09-04T04:00:00Z","v":15110,"vw":43.826074},{"c":46.29,"h":46.81,"l":45.23,"n":687,"o":45.23,"t":"2026-09-08T04:00:00Z","v":36198,"vw":46.200529},{"c":46.47,"h":47.44,"l":46.15,"n":752,"o":46.79,"t":"2026-09-09T04:00:00Z","v":255444,"vw":46.363155},{"c":44,"h":45.17,"l":44,"n":559,"o":44.7,"t":"2026-09-10T04:00:00Z","v":232866,"vw":44.60969},{"c":44.94,"h":45.55,"l":44.91,"n":391,"o":45.01,"t":"2026-09-11T04:00:00Z","v":9236,"vw":45.134732},{"c":43.1755,"h":43.54,"l":42.01,"n":443,"o":43.1,"t":"2026-09-14T04:00:00Z","v":19400,"vw":43.107811},{"c":43.51,"h":44.05,"l":43.24,"n":304,"o":43.69,"t":"2026-09-15T04:00:00Z","v":20130,"vw":43.585158},{"c":43.863,"h":44.4799,"l":43.2801,"n":374,"o":43.61,"t":"2026-09-16T04:00:00Z","v":15770,"vw":44.056111},{"c":45.15,"h":45.54,"l":44.99,"n":657,"o":45.23,"t":"2026-09-17T04:00:00Z","v":57818,"vw":45.417258},{"c":45.14,"h":45.41,"l":44.4001,"n":335,"o":45.41,"t":"2026-09-18T04:00:00Z","v":16314,"vw":44.867076},{"c":45.03,"h":45.6399,"l":44.382,"n":579,"o":45,"t":"2026-09-21T04:00:00Z","v":34691,"vw":45.088288},{"c":45.5775,"h":45.81,"l":44.98,"n":375,"o":45.16,"t":"2026-09-22T04:00:00Z","v":20938,"vw":45.562975},{"c":44.66,"h":45.58,"l":44.3882,"n":332,"o":45.58,"t":"2026-09-23T04:00:00Z","v":10369,"vw":44.726758},{"c":43.2993,"h":43.71,"l":42.78,"n":458,"o":43.56,"t":"2026-09-24T04:00:00Z","v":19486,"vw":43.26253},{"c":44.6278,"h":44.95,"l":43.77,"n":319,"o":43.77,"t":"2026-09-25T04:00:00Z","v":11299,"vw":44.395831},{"c":42.9125,"h":43.9,"l":42.38,"n":441,"o":43.9,"t":"2026-09-28T04:00:00Z","v":11725,"vw":43.050752},{"c":43.9,"h":44.28,"l":43.34,"n":358,"o":43.34,"t":"2026-09-29T04:00:00Z","v":11854,"vw":43.849807},{"c":44.18,"h":44.95,"l":43.9161,"n":330,"o":44.95,"t":"2026-09-30T04:00:00Z","v":18974,"vw":44.224571},{"c":43.71,"h":43.99,"l":43.26,"n":331,"o":43.99,"t":"2026-10-01T04:00:00Z","v":8004,"vw":43.516955},{"c":44.9889,"h":45.37,"l":44.51,"n":386,"o":44.51,"t":"2026-10-02T04:00:00Z","v":9865,"vw":44.945076},{"c":44.66,"h":44.67,"l":44.11,"n":430,"o":44.67,"t":"2026-10-05T04:00:00Z","v":17572,"vw":44.547674},{"c":45.05,"h":45.61,"l":44.9,"n":426,"o":45.16,"t":"2026-10-06T04:00:00Z","v":40903,"vw":45.209454},{"c":43.5,"h":43.85,"l":43.24,"n":370,"o":43.85,"t":"2026-10-07T04:00:00Z","v":21027,"vw":43.399997},{"c":42.2357,"h":43.19,"l":41.58,"n":562,"o":42.96,"t":"2026-10-08T04:00:00Z","v":36421,"vw":42.515902},{"c":42.66,"h":42.88,"l":41.89,"n":440,"o":42.88,"t":"2026-10-09T04:00:00Z","v":29039,"vw":42.391983},{"c":40.5,"h":41.79,"l":40.1402,"n":769,"o":41.79,"t":"2026-10-12T04:00:00Z","v":37633,"vw":40.63677},{"c":40.8711,"h":41,"l":40.09,"n":435,"o":40.17,"t":"2026-10-13T04:00:00Z","v":20004,"vw":40.531799},{"c":39.17,"h":40.645,"l":39.03,"n":803,"o":40.35,"t":"2026-10-14T04:00:00Z","v":54259,"vw":39.553163},{"c":38.01,"h":38.04,"l":36.67,"n":729,"o":37.19,"t":"2026-10-15T04:00:00Z","v":37531,"vw":37.379474},{"c":37.01,"h":38.41,"l":36.83,"n":569,"o":38.41,"t":"2026-10-16T04:00:00Z","v":25827,"vw":37.196562},{"c":37.18,"h":38.4,"l":37.0401,"n":419,"o":37.51,"t":"2026-10-19T04:00:00Z","v":20741,"vw":37.533938},{"c":37.1238,"h":37.365,"l":36.18,"n":442,"o":36.44,"t":"2026-10-20T04:00:00Z","v":86507,"vw":37.064402},{"c":38.06,"h":39.86,"l":37.41,"n":342,"o":38.02,"t":"2026-10-21T04:00:00Z","v":29034,"vw":37.836112},{"c":36.39,"h":37.23,"l":36.16,"n":390,"o":37.09,"t":"2026-10-22T04:00:00Z","v":12483,"vw":36.576773},{"c":35.4,"h":36.61,"l":35.12,"n":793,"o":36.61,"t":"2026-10-23T04:00:00Z","v":51063,"vw":35.467672}],"volatilityBars":[{"c":45.25,"h":45.25,"l":44.98,"n":21,"o":45.16,"t":"2026-09-22T13:30:00Z","v":1381,"vw":45.159538},{"c":45.455,"h":45.455,"l":45.455,"n":1,"o":45.455,"t":"2026-09-22T14:00:00Z","v":300,"vw":45.455},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-09-22T14:45:00Z","v":547,"vw":45.42},{"c":45.2312,"h":45.2312,"l":45.2312,"n":1,"o":45.2312,"t":"2026-09-22T15:00:00Z","v":402,"vw":45.2312},{"c":45.42,"h":45.6,"l":45.42,"n":3,"o":45.58,"t":"2026-09-22T15:15:00Z","v":540,"vw":45.559},{"c":45.59,"h":45.59,"l":45.59,"n":4,"o":45.59,"t":"2026-09-22T16:00:00Z","v":240,"vw":45.59},{"c":45.09,"h":45.315,"l":45.09,"n":7,"o":45.31,"t":"2026-09-22T16:15:00Z","v":1989,"vw":45.180722},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-09-22T16:45:00Z","v":548,"vw":45.68},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-09-22T17:00:00Z","v":150,"vw":45.42},{"c":45.405,"h":45.405,"l":45.405,"n":1,"o":45.405,"t":"2026-09-22T17:30:00Z","v":100,"vw":45.405},{"c":45.5501,"h":45.5501,"l":45.35,"n":5,"o":45.35,"t":"2026-09-22T18:00:00Z","v":959,"vw":45.46558},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-09-22T18:15:00Z","v":102,"vw":45.53},{"c":45.42,"h":45.42,"l":45.42,"n":2,"o":45.42,"t":"2026-09-22T18:45:00Z","v":221,"vw":45.42},{"c":45.74,"h":45.81,"l":45.445,"n":105,"o":45.445,"t":"2026-09-22T19:30:00Z","v":11831,"vw":45.710542},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-23T11:15:00Z","v":100,"vw":46},{"c":45.58,"h":45.58,"l":45.58,"n":13,"o":45.58,"t":"2026-09-23T13:30:00Z","v":328,"vw":45.58},{"c":45.515,"h":45.515,"l":45.2501,"n":3,"o":45.2501,"t":"2026-09-23T14:00:00Z","v":216,"vw":45.391791},{"c":45.1,"h":45.1,"l":45.1,"n":5,"o":45.1,"t":"2026-09-23T14:45:00Z","v":200,"vw":45.1},{"c":44.9561,"h":44.9561,"l":44.77,"n":11,"o":44.77,"t":"2026-09-23T15:30:00Z","v":1242,"vw":44.791918},{"c":44.9,"h":44.9,"l":44.9,"n":2,"o":44.9,"t":"2026-09-23T16:15:00Z","v":146,"vw":44.9},{"c":44.5,"h":44.5,"l":44.5,"n":6,"o":44.5,"t":"2026-09-23T17:00:00Z","v":196,"vw":44.5},{"c":44.8354,"h":44.8601,"l":44.53,"n":39,"o":44.575,"t":"2026-09-23T17:30:00Z","v":4435,"vw":44.68872},{"c":44.4628,"h":44.4628,"l":44.4628,"n":1,"o":44.4628,"t":"2026-09-23T19:15:00Z","v":135,"vw":44.4628},{"c":44.54,"h":44.6017,"l":44.39,"n":3,"o":44.6017,"t":"2026-09-23T19:30:00Z","v":634,"vw":44.503811},{"c":44.3882,"h":44.3882,"l":44.3882,"n":3,"o":44.3882,"t":"2026-09-23T19:45:00Z","v":444,"vw":44.3882},{"c":44.66,"h":44.66,"l":44.66,"n":5,"o":44.66,"t":"2026-09-23T20:00:00Z","v":165,"vw":44.66},{"c":43.635,"h":43.635,"l":43.0201,"n":27,"o":43.56,"t":"2026-09-24T13:30:00Z","v":2061,"vw":43.19265},{"c":43.52,"h":43.52,"l":43.24,"n":9,"o":43.24,"t":"2026-09-24T13:45:00Z","v":3863,"vw":43.261321},{"c":43.56,"h":43.58,"l":43.56,"n":3,"o":43.58,"t":"2026-09-24T14:00:00Z","v":201,"vw":43.57},{"c":43.165,"h":43.44,"l":43.11,"n":38,"o":43.12,"t":"2026-09-24T14:15:00Z","v":1879,"vw":43.159256},{"c":43.42,"h":43.43,"l":43.42,"n":6,"o":43.43,"t":"2026-09-24T14:30:00Z","v":220,"vw":43.425},{"c":43.08,"h":43.08,"l":43.08,"n":11,"o":43.08,"t":"2026-09-24T14:45:00Z","v":182,"vw":43.08},{"c":42.78,"h":43.07,"l":42.78,"n":28,"o":43.07,"t":"2026-09-24T15:00:00Z","v":1936,"vw":42.945932},{"c":42.915,"h":42.915,"l":42.885,"n":5,"o":42.885,"t":"2026-09-24T15:15:00Z","v":334,"vw":42.905},{"c":43.09,"h":43.1,"l":43.09,"n":5,"o":43.1,"t":"2026-09-24T15:30:00Z","v":268,"vw":43.095},{"c":43.15,"h":43.15,"l":43.026,"n":2,"o":43.026,"t":"2026-09-24T16:00:00Z","v":700,"vw":43.043714},{"c":43.27,"h":43.27,"l":43.27,"n":3,"o":43.27,"t":"2026-09-24T16:15:00Z","v":201,"vw":43.27},{"c":43.53,"h":43.53,"l":43.52,"n":6,"o":43.52,"t":"2026-09-24T16:30:00Z","v":600,"vw":43.526},{"c":43.7,"h":43.71,"l":43.7,"n":3,"o":43.71,"t":"2026-09-24T16:45:00Z","v":201,"vw":43.705},{"c":43.7,"h":43.71,"l":43.7,"n":3,"o":43.71,"t":"2026-09-24T17:00:00Z","v":602,"vw":43.708333},{"c":43.64,"h":43.64,"l":43.51,"n":15,"o":43.51,"t":"2026-09-24T17:30:00Z","v":370,"vw":43.56},{"c":43.365,"h":43.365,"l":43.365,"n":2,"o":43.365,"t":"2026-09-24T17:45:00Z","v":204,"vw":43.365},{"c":43.54,"h":43.54,"l":43.41,"n":9,"o":43.41,"t":"2026-09-24T18:30:00Z","v":1091,"vw":43.423},{"c":43.49,"h":43.49,"l":43.0704,"n":4,"o":43.0704,"t":"2026-09-24T18:45:00Z","v":308,"vw":43.264659},{"c":43.32,"h":43.54,"l":43.0501,"n":20,"o":43.34,"t":"2026-09-24T19:00:00Z","v":716,"vw":43.341134},{"c":43.57,"h":43.57,"l":43.57,"n":2,"o":43.57,"t":"2026-09-24T19:15:00Z","v":124,"vw":43.57},{"c":43.32,"h":43.49,"l":43.08,"n":11,"o":43.49,"t":"2026-09-24T19:30:00Z","v":978,"vw":43.347459},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-09-24T19:45:00Z","v":100,"vw":43.49},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-09-24T21:15:00Z","v":100,"vw":43.49},{"c":44,"h":44,"l":43.77,"n":12,"o":43.77,"t":"2026-09-25T13:30:00Z","v":622,"vw":43.846285},{"c":44.29,"h":44.3,"l":43.98,"n":14,"o":43.98,"t":"2026-09-25T13:45:00Z","v":2059,"vw":44.078219},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-09-25T14:00:00Z","v":100,"vw":44.54},{"c":44.32,"h":44.33,"l":43.9515,"n":8,"o":43.9515,"t":"2026-09-25T14:15:00Z","v":825,"vw":44.202471},{"c":44.29,"h":44.29,"l":44.29,"n":2,"o":44.29,"t":"2026-09-25T14:45:00Z","v":120,"vw":44.29},{"c":44.49,"h":44.49,"l":44.34,"n":3,"o":44.34,"t":"2026-09-25T15:30:00Z","v":201,"vw":44.415},{"c":44.55,"h":44.55,"l":44.33,"n":15,"o":44.33,"t":"2026-09-25T15:45:00Z","v":1333,"vw":44.417209},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-09-25T16:00:00Z","v":210,"vw":44.75},{"c":44.53,"h":44.53,"l":44.53,"n":5,"o":44.53,"t":"2026-09-25T16:15:00Z","v":300,"vw":44.53},{"c":44.43,"h":44.43,"l":44.43,"n":4,"o":44.43,"t":"2026-09-25T16:30:00Z","v":192,"vw":44.43},{"c":44.675,"h":44.95,"l":44.675,"n":6,"o":44.89,"t":"2026-09-25T16:45:00Z","v":1333,"vw":44.807213},{"c":44.94,"h":44.94,"l":44.94,"n":4,"o":44.94,"t":"2026-09-25T17:00:00Z","v":203,"vw":44.94},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-09-25T17:15:00Z","v":204,"vw":44.7},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-09-25T17:30:00Z","v":101,"vw":44.86},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-09-25T18:15:00Z","v":350,"vw":44.68},{"c":44.63,"h":44.63,"l":44.63,"n":1,"o":44.63,"t":"2026-09-25T18:30:00Z","v":100,"vw":44.63},{"c":44.63,"h":44.85,"l":44.63,"n":3,"o":44.85,"t":"2026-09-25T19:45:00Z","v":217,"vw":44.733774},{"c":43.9,"h":43.9,"l":43.9,"n":30,"o":43.9,"t":"2026-09-28T13:30:00Z","v":500,"vw":43.9},{"c":43.429,"h":43.68,"l":43.16,"n":8,"o":43.53,"t":"2026-09-28T13:45:00Z","v":1062,"vw":43.431685},{"c":43.74,"h":43.74,"l":43.74,"n":2,"o":43.74,"t":"2026-09-28T14:00:00Z","v":101,"vw":43.74},{"c":43.29,"h":43.29,"l":43.29,"n":3,"o":43.29,"t":"2026-09-28T14:15:00Z","v":262,"vw":43.29},{"c":43.51,"h":43.51,"l":43.275,"n":3,"o":43.275,"t":"2026-09-28T14:30:00Z","v":282,"vw":43.35863},{"c":42.75,"h":42.89,"l":42.75,"n":12,"o":42.78,"t":"2026-09-28T15:00:00Z","v":534,"vw":42.796832},{"c":42.64,"h":42.64,"l":42.64,"n":3,"o":42.64,"t":"2026-09-28T15:15:00Z","v":168,"vw":42.64},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-09-28T15:30:00Z","v":652,"vw":42.38},{"c":42.78,"h":42.81,"l":42.78,"n":7,"o":42.81,"t":"2026-09-28T15:45:00Z","v":413,"vw":42.79},{"c":42.95,"h":42.95,"l":42.8384,"n":9,"o":42.8384,"t":"2026-09-28T16:00:00Z","v":830,"vw":42.866272},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-09-28T16:15:00Z","v":110,"vw":43},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-09-28T16:30:00Z","v":100,"vw":43.12},{"c":43.1,"h":43.1,"l":43.09,"n":11,"o":43.09,"t":"2026-09-28T17:00:00Z","v":720,"vw":43.0975},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-09-28T17:15:00Z","v":100,"vw":43.24},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-09-28T18:15:00Z","v":100,"vw":43.16},{"c":42.95,"h":43.16,"l":42.95,"n":5,"o":43.16,"t":"2026-09-28T18:30:00Z","v":548,"vw":42.999615},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-09-28T18:45:00Z","v":100,"vw":43.15},{"c":42.7547,"h":42.975,"l":42.7547,"n":6,"o":42.975,"t":"2026-09-28T19:15:00Z","v":905,"vw":42.938329},{"c":43.09,"h":43.09,"l":42.92,"n":5,"o":42.92,"t":"2026-09-28T19:30:00Z","v":351,"vw":43.01851},{"c":42.95,"h":42.98,"l":42.74,"n":10,"o":42.98,"t":"2026-09-28T19:45:00Z","v":891,"vw":42.893443},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-09-29T12:00:00Z","v":150,"vw":43.36},{"c":43.34,"h":43.34,"l":43.34,"n":10,"o":43.34,"t":"2026-09-29T13:30:00Z","v":156,"vw":43.34},{"c":43.99,"h":43.99,"l":43.99,"n":2,"o":43.99,"t":"2026-09-29T13:45:00Z","v":104,"vw":43.99},{"c":43.7627,"h":43.7627,"l":43.7627,"n":3,"o":43.7627,"t":"2026-09-29T14:00:00Z","v":173,"vw":43.7627},{"c":44.1861,"h":44.1861,"l":44.1861,"n":1,"o":44.1861,"t":"2026-09-29T14:15:00Z","v":200,"vw":44.1861},{"c":44.05,"h":44.05,"l":43.79,"n":7,"o":43.79,"t":"2026-09-29T15:45:00Z","v":860,"vw":43.848646},{"c":44.07,"h":44.07,"l":44.07,"n":6,"o":44.07,"t":"2026-09-29T16:15:00Z","v":575,"vw":44.07},{"c":44.27,"h":44.28,"l":44.27,"n":2,"o":44.28,"t":"2026-09-29T16:30:00Z","v":283,"vw":44.276466},{"c":44.12,"h":44.12,"l":44.12,"n":2,"o":44.12,"t":"2026-09-29T16:45:00Z","v":101,"vw":44.12},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-09-29T17:00:00Z","v":200,"vw":44},{"c":43.99,"h":43.99,"l":43.765,"n":4,"o":43.78,"t":"2026-09-29T17:15:00Z","v":810,"vw":43.796875},{"c":43.775,"h":43.99,"l":43.775,"n":2,"o":43.99,"t":"2026-09-29T17:30:00Z","v":750,"vw":43.803667},{"c":43.99,"h":43.99,"l":43.99,"n":15,"o":43.99,"t":"2026-09-29T17:45:00Z","v":123,"vw":43.99},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-09-29T18:00:00Z","v":100,"vw":43.98},{"c":43.9999,"h":43.9999,"l":43.815,"n":5,"o":43.82,"t":"2026-09-29T18:30:00Z","v":343,"vw":43.870689},{"c":43.78,"h":43.835,"l":43.78,"n":15,"o":43.835,"t":"2026-09-29T18:45:00Z","v":1103,"vw":43.826667},{"c":44.15,"h":44.15,"l":44.15,"n":2,"o":44.15,"t":"2026-09-29T19:00:00Z","v":115,"vw":44.15},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-09-29T19:15:00Z","v":123,"vw":44.09},{"c":43.6,"h":43.83,"l":43.6,"n":6,"o":43.6,"t":"2026-09-29T19:30:00Z","v":423,"vw":43.6575},{"c":43.62,"h":44.06,"l":43.62,"n":49,"o":43.83,"t":"2026-09-29T19:45:00Z","v":2902,"vw":43.775269},{"c":43.9,"h":43.9,"l":43.9,"n":6,"o":43.9,"t":"2026-09-29T20:00:00Z","v":122,"vw":43.9},{"c":44.81,"h":44.95,"l":44.81,"n":17,"o":44.95,"t":"2026-09-30T13:30:00Z","v":1557,"vw":44.858854},{"c":44.67,"h":44.67,"l":44.58,"n":3,"o":44.58,"t":"2026-09-30T13:45:00Z","v":371,"vw":44.637405},{"c":44.75,"h":44.81,"l":44.75,"n":4,"o":44.81,"t":"2026-09-30T14:00:00Z","v":324,"vw":44.789122},{"c":44.565,"h":44.565,"l":44.565,"n":2,"o":44.565,"t":"2026-09-30T14:45:00Z","v":253,"vw":44.565},{"c":44.2507,"h":44.2507,"l":44.2507,"n":3,"o":44.2507,"t":"2026-09-30T15:00:00Z","v":516,"vw":44.2507},{"c":44.07,"h":44.1,"l":44.062,"n":9,"o":44.062,"t":"2026-09-30T15:30:00Z","v":910,"vw":44.072889},{"c":44.54,"h":44.54,"l":44.44,"n":2,"o":44.44,"t":"2026-09-30T15:45:00Z","v":200,"vw":44.49},{"c":44.275,"h":44.275,"l":44.0607,"n":5,"o":44.0607,"t":"2026-09-30T16:00:00Z","v":416,"vw":44.16785},{"c":44.06,"h":44.06,"l":44.06,"n":4,"o":44.06,"t":"2026-09-30T17:15:00Z","v":183,"vw":44.06},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-09-30T17:30:00Z","v":100,"vw":44.16},{"c":44.18,"h":44.18,"l":44.18,"n":4,"o":44.18,"t":"2026-09-30T17:45:00Z","v":145,"vw":44.18},{"c":44.22,"h":44.22,"l":44.07,"n":5,"o":44.07,"t":"2026-09-30T18:30:00Z","v":332,"vw":44.130729},{"c":44.18,"h":44.18,"l":44.11,"n":5,"o":44.11,"t":"2026-09-30T18:45:00Z","v":9934,"vw":44.112017},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-09-30T19:00:00Z","v":400,"vw":44.03},{"c":43.9161,"h":43.9161,"l":43.9161,"n":3,"o":43.9161,"t":"2026-09-30T19:15:00Z","v":156,"vw":43.9161},{"c":44.18,"h":44.18,"l":44.18,"n":9,"o":44.18,"t":"2026-09-30T19:45:00Z","v":545,"vw":44.18},{"c":44.18,"h":44.18,"l":44.18,"n":8,"o":44.18,"t":"2026-09-30T20:00:00Z","v":246,"vw":44.18},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-09-30T23:30:00Z","v":112,"vw":43.9},{"c":43.99,"h":43.99,"l":43.99,"n":15,"o":43.99,"t":"2026-10-01T13:30:00Z","v":191,"vw":43.99},{"c":43.73,"h":43.78,"l":43.5601,"n":9,"o":43.78,"t":"2026-10-01T13:45:00Z","v":550,"vw":43.655227},{"c":43.56,"h":43.6,"l":43.56,"n":15,"o":43.56,"t":"2026-10-01T14:00:00Z","v":836,"vw":43.575748},{"c":43.47,"h":43.47,"l":43.47,"n":6,"o":43.47,"t":"2026-10-01T14:15:00Z","v":169,"vw":43.47},{"c":43.595,"h":43.595,"l":43.595,"n":4,"o":43.595,"t":"2026-10-01T14:30:00Z","v":278,"vw":43.595},{"c":43.26,"h":43.37,"l":43.26,"n":8,"o":43.37,"t":"2026-10-01T15:00:00Z","v":295,"vw":43.308153},{"c":43.265,"h":43.265,"l":43.265,"n":1,"o":43.265,"t":"2026-10-01T15:15:00Z","v":500,"vw":43.265},{"c":43.4261,"h":43.4261,"l":43.4261,"n":1,"o":43.4261,"t":"2026-10-01T15:30:00Z","v":830,"vw":43.4261},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-01T15:45:00Z","v":110,"vw":43.45},{"c":43.65,"h":43.65,"l":43.42,"n":3,"o":43.42,"t":"2026-10-01T16:00:00Z","v":460,"vw":43.471111},{"c":43.415,"h":43.415,"l":43.415,"n":1,"o":43.415,"t":"2026-10-01T16:15:00Z","v":184,"vw":43.415},{"c":43.64,"h":43.64,"l":43.64,"n":3,"o":43.64,"t":"2026-10-01T16:30:00Z","v":112,"vw":43.64},{"c":43.62,"h":43.62,"l":43.27,"n":7,"o":43.27,"t":"2026-10-01T17:00:00Z","v":321,"vw":43.397373},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-10-01T17:15:00Z","v":113,"vw":43.6},{"c":43.86,"h":43.86,"l":43.86,"n":5,"o":43.86,"t":"2026-10-01T17:45:00Z","v":104,"vw":43.86},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-01T18:00:00Z","v":280,"vw":43.56},{"c":43.9199,"h":43.9199,"l":43.9199,"n":2,"o":43.9199,"t":"2026-10-01T19:45:00Z","v":238,"vw":43.9199},{"c":45,"h":45,"l":44.51,"n":31,"o":44.51,"t":"2026-10-02T13:30:00Z","v":1555,"vw":44.84889},{"c":45.0899,"h":45.0899,"l":45.0899,"n":4,"o":45.0899,"t":"2026-10-02T13:45:00Z","v":117,"vw":45.0899},{"c":45.035,"h":45.13,"l":45,"n":17,"o":45,"t":"2026-10-02T14:00:00Z","v":853,"vw":45.06079},{"c":45.15,"h":45.2,"l":45.15,"n":5,"o":45.2,"t":"2026-10-02T14:15:00Z","v":554,"vw":45.188202},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-10-02T14:30:00Z","v":224,"vw":45.2},{"c":45.1801,"h":45.37,"l":45.1801,"n":7,"o":45.37,"t":"2026-10-02T14:45:00Z","v":229,"vw":45.264877},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-10-02T15:30:00Z","v":216,"vw":44.91},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-10-02T15:45:00Z","v":180,"vw":44.91},{"c":44.8999,"h":44.8999,"l":44.8999,"n":3,"o":44.8999,"t":"2026-10-02T17:30:00Z","v":102,"vw":44.8999},{"c":44.9,"h":44.9,"l":44.9,"n":2,"o":44.9,"t":"2026-10-02T18:00:00Z","v":127,"vw":44.9},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-02T18:15:00Z","v":157,"vw":44.88},{"c":44.6708,"h":44.6708,"l":44.6708,"n":2,"o":44.6708,"t":"2026-10-02T18:45:00Z","v":446,"vw":44.6708},{"c":44.875,"h":44.875,"l":44.875,"n":2,"o":44.875,"t":"2026-10-02T19:15:00Z","v":152,"vw":44.875},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-10-02T19:30:00Z","v":350,"vw":45.08},{"c":45.26,"h":45.26,"l":44.75,"n":8,"o":44.75,"t":"2026-10-02T19:45:00Z","v":1446,"vw":44.872075},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-05T08:45:00Z","v":150,"vw":46.99},{"c":44.6,"h":44.67,"l":44.6,"n":30,"o":44.67,"t":"2026-10-05T13:30:00Z","v":1124,"vw":44.633087},{"c":44.23,"h":44.51,"l":44.23,"n":33,"o":44.51,"t":"2026-10-05T13:45:00Z","v":1162,"vw":44.379837},{"c":44.27,"h":44.27,"l":44.27,"n":7,"o":44.27,"t":"2026-10-05T14:00:00Z","v":292,"vw":44.27},{"c":44.35,"h":44.56,"l":44.11,"n":20,"o":44.56,"t":"2026-10-05T14:15:00Z","v":1100,"vw":44.424442},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-05T14:30:00Z","v":248,"vw":44.4},{"c":44.6165,"h":44.6165,"l":44.6165,"n":1,"o":44.6165,"t":"2026-10-05T14:45:00Z","v":250,"vw":44.6165},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-05T15:30:00Z","v":100,"vw":44.55},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-05T16:15:00Z","v":100,"vw":44.55},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-05T17:00:00Z","v":100,"vw":44.58},{"c":44.59,"h":44.59,"l":44.45,"n":19,"o":44.45,"t":"2026-10-05T17:15:00Z","v":8348,"vw":44.586579},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-10-05T17:45:00Z","v":174,"vw":44.45},{"c":44.59,"h":44.59,"l":44.59,"n":9,"o":44.59,"t":"2026-10-05T18:00:00Z","v":645,"vw":44.59},{"c":44.34,"h":44.34,"l":44.34,"n":6,"o":44.34,"t":"2026-10-05T19:00:00Z","v":126,"vw":44.34},{"c":44.63,"h":44.63,"l":44.4354,"n":4,"o":44.4354,"t":"2026-10-05T19:30:00Z","v":376,"vw":44.495462},{"c":44.625,"h":44.625,"l":44.475,"n":10,"o":44.475,"t":"2026-10-05T19:45:00Z","v":1101,"vw":44.501611},{"c":44.66,"h":44.66,"l":44.66,"n":5,"o":44.66,"t":"2026-10-05T20:00:00Z","v":158,"vw":44.66},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-06T11:45:00Z","v":114,"vw":44.82},{"c":45.075,"h":45.16,"l":44.9,"n":36,"o":45.16,"t":"2026-10-06T13:30:00Z","v":1458,"vw":45.083295},{"c":45.155,"h":45.3,"l":45.155,"n":7,"o":45.215,"t":"2026-10-06T13:45:00Z","v":985,"vw":45.226715},{"c":44.9801,"h":44.9801,"l":44.9801,"n":4,"o":44.9801,"t":"2026-10-06T14:00:00Z","v":178,"vw":44.9801},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-06T14:15:00Z","v":700,"vw":45.48},{"c":45.265,"h":45.265,"l":45.265,"n":3,"o":45.265,"t":"2026-10-06T15:30:00Z","v":115,"vw":45.265},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-06T16:00:00Z","v":110,"vw":45.49},{"c":45.6004,"h":45.6004,"l":45.5,"n":9,"o":45.5,"t":"2026-10-06T17:00:00Z","v":341,"vw":45.561334},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-06T17:30:00Z","v":100,"vw":45.61},{"c":45.545,"h":45.545,"l":45.545,"n":1,"o":45.545,"t":"2026-10-06T17:45:00Z","v":100,"vw":45.545},{"c":45.565,"h":45.565,"l":45.565,"n":1,"o":45.565,"t":"2026-10-06T18:15:00Z","v":100,"vw":45.565},{"c":45.58,"h":45.58,"l":45.58,"n":3,"o":45.58,"t":"2026-10-06T18:45:00Z","v":519,"vw":45.58},{"c":45.08,"h":45.55,"l":45.08,"n":75,"o":45.55,"t":"2026-10-06T19:45:00Z","v":2529,"vw":45.315816},{"c":45.05,"h":45.05,"l":45.05,"n":4,"o":45.05,"t":"2026-10-06T20:00:00Z","v":4003,"vw":45.05},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-06T20:45:00Z","v":200,"vw":45},{"c":44.5,"h":44.5,"l":44.5,"n":4,"o":44.5,"t":"2026-10-07T11:45:00Z","v":781,"vw":44.5},{"c":43.75,"h":43.85,"l":43.69,"n":32,"o":43.85,"t":"2026-10-07T13:30:00Z","v":1885,"vw":43.76897},{"c":43.77,"h":43.77,"l":43.77,"n":3,"o":43.77,"t":"2026-10-07T13:45:00Z","v":107,"vw":43.77},{"c":43.51,"h":43.51,"l":43.51,"n":24,"o":43.51,"t":"2026-10-07T14:00:00Z","v":1622,"vw":43.51},{"c":43.5,"h":43.52,"l":43.5,"n":7,"o":43.52,"t":"2026-10-07T14:15:00Z","v":276,"vw":43.51},{"c":43.475,"h":43.7699,"l":43.475,"n":3,"o":43.7699,"t":"2026-10-07T14:45:00Z","v":894,"vw":43.552715},{"c":43.8099,"h":43.8099,"l":43.8099,"n":2,"o":43.8099,"t":"2026-10-07T15:45:00Z","v":308,"vw":43.8099},{"c":43.3721,"h":43.3721,"l":43.24,"n":2,"o":43.24,"t":"2026-10-07T16:45:00Z","v":9764,"vw":43.253529},{"c":43.44,"h":43.48,"l":43.38,"n":5,"o":43.38,"t":"2026-10-07T17:30:00Z","v":401,"vw":43.43875},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-10-07T17:45:00Z","v":100,"vw":43.33},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-10-07T18:00:00Z","v":225,"vw":43.63},{"c":43.56,"h":43.6201,"l":43.56,"n":5,"o":43.6201,"t":"2026-10-07T19:15:00Z","v":413,"vw":43.587705},{"c":43.5,"h":43.61,"l":43.5,"n":9,"o":43.61,"t":"2026-10-07T19:45:00Z","v":1821,"vw":43.555167},{"c":43.5,"h":43.5,"l":43.5,"n":5,"o":43.5,"t":"2026-10-07T20:00:00Z","v":112,"vw":43.5},{"c":42.58,"h":43.19,"l":42.51,"n":149,"o":42.96,"t":"2026-10-08T13:30:00Z","v":21516,"vw":42.641377},{"c":42.58,"h":42.945,"l":42.41,"n":15,"o":42.945,"t":"2026-10-08T13:45:00Z","v":1191,"vw":42.633297},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-08T14:00:00Z","v":163,"vw":42.5},{"c":42.56,"h":42.64,"l":42.56,"n":8,"o":42.62,"t":"2026-10-08T14:15:00Z","v":3153,"vw":42.56463},{"c":42.848,"h":42.848,"l":42.848,"n":1,"o":42.848,"t":"2026-10-08T14:30:00Z","v":232,"vw":42.848},{"c":42.3305,"h":42.725,"l":42.3305,"n":11,"o":42.725,"t":"2026-10-08T15:00:00Z","v":687,"vw":42.559068},{"c":42.12,"h":42.13,"l":42.12,"n":6,"o":42.13,"t":"2026-10-08T15:15:00Z","v":683,"vw":42.125208},{"c":42.5599,"h":42.5599,"l":42.5599,"n":4,"o":42.5599,"t":"2026-10-08T15:30:00Z","v":283,"vw":42.5599},{"c":42.348,"h":42.348,"l":42.348,"n":1,"o":42.348,"t":"2026-10-08T16:00:00Z","v":246,"vw":42.348},{"c":41.925,"h":41.925,"l":41.925,"n":6,"o":41.925,"t":"2026-10-08T17:00:00Z","v":692,"vw":41.925},{"c":41.89,"h":41.89,"l":41.89,"n":2,"o":41.89,"t":"2026-10-08T17:15:00Z","v":162,"vw":41.89},{"c":41.58,"h":41.61,"l":41.58,"n":6,"o":41.61,"t":"2026-10-08T17:45:00Z","v":360,"vw":41.595},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-08T18:00:00Z","v":115,"vw":41.7},{"c":41.892,"h":41.9,"l":41.892,"n":5,"o":41.9,"t":"2026-10-08T18:15:00Z","v":508,"vw":41.895299},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-08T18:45:00Z","v":119,"vw":41.81},{"c":41.85,"h":41.85,"l":41.85,"n":8,"o":41.85,"t":"2026-10-08T19:15:00Z","v":529,"vw":41.85},{"c":41.91,"h":41.98,"l":41.9,"n":21,"o":41.9,"t":"2026-10-08T19:45:00Z","v":2463,"vw":41.950359},{"c":42.23,"h":42.88,"l":41.89,"n":114,"o":42.88,"t":"2026-10-09T13:30:00Z","v":13600,"vw":42.306493},{"c":42.305,"h":42.49,"l":42.12,"n":23,"o":42.22,"t":"2026-10-09T13:45:00Z","v":2408,"vw":42.258577},{"c":42.61,"h":42.61,"l":42.32,"n":12,"o":42.61,"t":"2026-10-09T14:00:00Z","v":1046,"vw":42.559341},{"c":42.61,"h":42.61,"l":42.32,"n":20,"o":42.55,"t":"2026-10-09T14:15:00Z","v":1266,"vw":42.57},{"c":42.385,"h":42.61,"l":42.34,"n":23,"o":42.6,"t":"2026-10-09T14:30:00Z","v":2326,"vw":42.466687},{"c":42.585,"h":42.585,"l":42.585,"n":2,"o":42.585,"t":"2026-10-09T15:00:00Z","v":115,"vw":42.585},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-09T15:30:00Z","v":200,"vw":42.53},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-10-09T16:30:00Z","v":200,"vw":42.47},{"c":42.49,"h":42.49,"l":42.4159,"n":4,"o":42.4159,"t":"2026-10-09T16:45:00Z","v":555,"vw":42.469791},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-10-09T17:30:00Z","v":230,"vw":42.69},{"c":42.52,"h":42.53,"l":42.515,"n":10,"o":42.525,"t":"2026-10-09T18:00:00Z","v":1300,"vw":42.523462},{"c":42.495,"h":42.53,"l":42.495,"n":5,"o":42.53,"t":"2026-10-09T18:15:00Z","v":645,"vw":42.520822},{"c":42.56,"h":42.56,"l":42.56,"n":3,"o":42.56,"t":"2026-10-09T19:15:00Z","v":400,"vw":42.56},{"c":42.45,"h":42.51,"l":42.4,"n":26,"o":42.45,"t":"2026-10-09T19:45:00Z","v":2527,"vw":42.443334},{"c":41.6174,"h":42.66,"l":41.6174,"n":5,"o":42.66,"t":"2026-10-09T20:00:00Z","v":925,"vw":42.411223},{"c":41.04,"h":41.79,"l":41.03,"n":55,"o":41.79,"t":"2026-10-12T13:30:00Z","v":3160,"vw":41.331693},{"c":41.08,"h":41.35,"l":41.07,"n":43,"o":41.21,"t":"2026-10-12T13:45:00Z","v":2810,"vw":41.23986},{"c":41,"h":41.02,"l":41,"n":42,"o":41.02,"t":"2026-10-12T14:00:00Z","v":1776,"vw":41.010323},{"c":40.9951,"h":40.9951,"l":40.9951,"n":4,"o":40.9951,"t":"2026-10-12T14:15:00Z","v":271,"vw":40.9951},{"c":40.67,"h":40.8,"l":40.67,"n":11,"o":40.8,"t":"2026-10-12T14:45:00Z","v":994,"vw":40.715294},{"c":40.585,"h":40.6,"l":40.41,"n":24,"o":40.6,"t":"2026-10-12T15:00:00Z","v":1594,"vw":40.490386},{"c":40.54,"h":40.71,"l":40.54,"n":28,"o":40.565,"t":"2026-10-12T15:15:00Z","v":2282,"vw":40.581079},{"c":40.56,"h":40.56,"l":40.56,"n":6,"o":40.56,"t":"2026-10-12T15:45:00Z","v":375,"vw":40.56},{"c":40.735,"h":40.735,"l":40.735,"n":2,"o":40.735,"t":"2026-10-12T16:00:00Z","v":639,"vw":40.735},{"c":40.94,"h":40.94,"l":40.94,"n":3,"o":40.94,"t":"2026-10-12T16:15:00Z","v":103,"vw":40.94},{"c":40.7641,"h":40.7641,"l":40.49,"n":9,"o":40.49,"t":"2026-10-12T16:30:00Z","v":382,"vw":40.68442},{"c":40.616,"h":40.616,"l":40.22,"n":11,"o":40.605,"t":"2026-10-12T16:45:00Z","v":858,"vw":40.419082},{"c":40.3,"h":40.31,"l":40.3,"n":4,"o":40.31,"t":"2026-10-12T17:00:00Z","v":400,"vw":40.305},{"c":40.4,"h":40.4,"l":40.39,"n":4,"o":40.4,"t":"2026-10-12T17:15:00Z","v":310,"vw":40.396667},{"c":40.5502,"h":40.5502,"l":40.36,"n":10,"o":40.37,"t":"2026-10-12T17:30:00Z","v":848,"vw":40.385025},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-12T17:45:00Z","v":153,"vw":40.46},{"c":40.36,"h":40.36,"l":40.36,"n":2,"o":40.36,"t":"2026-10-12T18:00:00Z","v":168,"vw":40.36},{"c":40.37,"h":40.37,"l":40.22,"n":16,"o":40.34,"t":"2026-10-12T19:00:00Z","v":1040,"vw":40.32375},{"c":40.51,"h":40.51,"l":40.43,"n":27,"o":40.46,"t":"2026-10-12T19:15:00Z","v":2928,"vw":40.461897},{"c":40.55,"h":40.58,"l":40.53,"n":22,"o":40.56,"t":"2026-10-12T19:30:00Z","v":2097,"vw":40.560526},{"c":40.4,"h":40.52,"l":40.1402,"n":88,"o":40.5,"t":"2026-10-12T19:45:00Z","v":10818,"vw":40.436798},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-12T20:00:00Z","v":473,"vw":40.5},{"c":40.23,"h":40.3,"l":40.17,"n":12,"o":40.17,"t":"2026-10-13T13:30:00Z","v":1182,"vw":40.195958},{"c":40.51,"h":40.53,"l":40.51,"n":5,"o":40.53,"t":"2026-10-13T13:45:00Z","v":500,"vw":40.52},{"c":40.48,"h":40.64,"l":40.37,"n":13,"o":40.51,"t":"2026-10-13T14:00:00Z","v":1376,"vw":40.532844},{"c":40.48,"h":40.48,"l":40.3465,"n":5,"o":40.48,"t":"2026-10-13T14:15:00Z","v":2978,"vw":40.360329},{"c":40.27,"h":40.27,"l":40.27,"n":6,"o":40.27,"t":"2026-10-13T15:00:00Z","v":109,"vw":40.27},{"c":40.32,"h":40.34,"l":40.09,"n":10,"o":40.09,"t":"2026-10-13T15:15:00Z","v":554,"vw":40.23},{"c":40.37,"h":40.37,"l":40.21,"n":13,"o":40.21,"t":"2026-10-13T15:45:00Z","v":1162,"vw":40.30723},{"c":40.48,"h":40.48,"l":40.45,"n":6,"o":40.45,"t":"2026-10-13T16:00:00Z","v":332,"vw":40.47},{"c":40.53,"h":40.53,"l":40.53,"n":3,"o":40.53,"t":"2026-10-13T17:00:00Z","v":186,"vw":40.53},{"c":40.6501,"h":40.6501,"l":40.56,"n":3,"o":40.56,"t":"2026-10-13T17:15:00Z","v":210,"vw":40.60505},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-13T17:30:00Z","v":100,"vw":40.51},{"c":40.3,"h":40.3,"l":40.22,"n":6,"o":40.25,"t":"2026-10-13T17:45:00Z","v":375,"vw":40.256667},{"c":40.68,"h":40.7,"l":40.47,"n":22,"o":40.53,"t":"2026-10-13T18:00:00Z","v":3104,"vw":40.568445},{"c":40.67,"h":40.67,"l":40.67,"n":14,"o":40.67,"t":"2026-10-13T18:15:00Z","v":2281,"vw":40.67},{"c":41,"h":41,"l":40.785,"n":9,"o":40.785,"t":"2026-10-13T19:15:00Z","v":2134,"vw":40.804136},{"c":40.88,"h":40.88,"l":40.87,"n":8,"o":40.87,"t":"2026-10-13T19:30:00Z","v":454,"vw":40.873703},{"c":40.75,"h":40.81,"l":40.75,"n":14,"o":40.81,"t":"2026-10-13T19:45:00Z","v":880,"vw":40.792788},{"c":40.39,"h":40.645,"l":40.35,"n":25,"o":40.35,"t":"2026-10-14T13:30:00Z","v":1673,"vw":40.461576},{"c":40.12,"h":40.56,"l":40.12,"n":31,"o":40.51,"t":"2026-10-14T13:45:00Z","v":1584,"vw":40.398704},{"c":40.09,"h":40.1,"l":40.01,"n":17,"o":40.02,"t":"2026-10-14T14:00:00Z","v":802,"vw":40.071308},{"c":40.01,"h":40.345,"l":40.01,"n":22,"o":40.345,"t":"2026-10-14T14:15:00Z","v":1790,"vw":40.092595},{"c":40.16,"h":40.16,"l":40.01,"n":7,"o":40.01,"t":"2026-10-14T14:30:00Z","v":715,"vw":40.10875},{"c":39.93,"h":40.136,"l":39.93,"n":9,"o":40.136,"t":"2026-10-14T14:45:00Z","v":829,"vw":40.098392},{"c":39.785,"h":39.88,"l":39.76,"n":36,"o":39.88,"t":"2026-10-14T15:00:00Z","v":3977,"vw":39.830624},{"c":39.8,"h":39.81,"l":39.79,"n":5,"o":39.81,"t":"2026-10-14T15:15:00Z","v":706,"vw":39.80343},{"c":39.48,"h":39.83,"l":39.48,"n":71,"o":39.745,"t":"2026-10-14T15:30:00Z","v":9991,"vw":39.678862},{"c":39.63,"h":39.63,"l":39.55,"n":17,"o":39.55,"t":"2026-10-14T15:45:00Z","v":1615,"vw":39.601429},{"c":39.38,"h":39.38,"l":39.38,"n":3,"o":39.38,"t":"2026-10-14T16:00:00Z","v":161,"vw":39.38},{"c":39.29,"h":39.37,"l":39.29,"n":5,"o":39.33,"t":"2026-10-14T16:15:00Z","v":669,"vw":39.338092},{"c":39.445,"h":39.445,"l":39.23,"n":18,"o":39.265,"t":"2026-10-14T16:30:00Z","v":1586,"vw":39.295084},{"c":39.51,"h":39.51,"l":39.4,"n":6,"o":39.4,"t":"2026-10-14T16:45:00Z","v":319,"vw":39.455},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-14T17:00:00Z","v":100,"vw":39.39},{"c":39.27,"h":39.44,"l":39.27,"n":8,"o":39.37,"t":"2026-10-14T17:15:00Z","v":588,"vw":39.360892},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-14T17:30:00Z","v":149,"vw":39.27},{"c":39.15,"h":39.27,"l":39.15,"n":7,"o":39.21,"t":"2026-10-14T17:45:00Z","v":943,"vw":39.209297},{"c":39.23,"h":39.24,"l":39.15,"n":33,"o":39.15,"t":"2026-10-14T18:00:00Z","v":2440,"vw":39.175688},{"c":39.18,"h":39.24,"l":39.18,"n":22,"o":39.24,"t":"2026-10-14T18:15:00Z","v":2782,"vw":39.215876},{"c":39.055,"h":39.195,"l":39.055,"n":3,"o":39.195,"t":"2026-10-14T18:30:00Z","v":355,"vw":39.141154},{"c":39.03,"h":39.03,"l":39.03,"n":3,"o":39.03,"t":"2026-10-14T18:45:00Z","v":247,"vw":39.03},{"c":39.135,"h":39.135,"l":39.04,"n":8,"o":39.04,"t":"2026-10-14T19:00:00Z","v":306,"vw":39.078776},{"c":39.25,"h":39.25,"l":39.1675,"n":7,"o":39.1675,"t":"2026-10-14T19:15:00Z","v":566,"vw":39.204108},{"c":39.21,"h":39.35,"l":39.21,"n":27,"o":39.27,"t":"2026-10-14T19:30:00Z","v":6460,"vw":39.285372},{"c":39.17,"h":39.27,"l":39.14,"n":53,"o":39.15,"t":"2026-10-14T19:45:00Z","v":6627,"vw":39.220459},{"c":39.17,"h":39.17,"l":39.17,"n":6,"o":39.17,"t":"2026-10-14T20:00:00Z","v":311,"vw":39.17},{"c":38.41,"h":38.41,"l":38.41,"n":3,"o":38.41,"t":"2026-10-15T11:00:00Z","v":111,"vw":38.41},{"c":36.8834,"h":37.19,"l":36.88,"n":63,"o":37.19,"t":"2026-10-15T13:30:00Z","v":2740,"vw":37.08105},{"c":36.925,"h":37.08,"l":36.68,"n":40,"o":37.0399,"t":"2026-10-15T13:45:00Z","v":3235,"vw":36.885131},{"c":37,"h":37.28,"l":36.67,"n":40,"o":36.67,"t":"2026-10-15T14:00:00Z","v":3665,"vw":37.039632},{"c":37.01,"h":37.115,"l":37.01,"n":32,"o":37.02,"t":"2026-10-15T14:15:00Z","v":1810,"vw":37.082484},{"c":37.38,"h":37.48,"l":37.35,"n":15,"o":37.39,"t":"2026-10-15T14:45:00Z","v":652,"vw":37.411107},{"c":37.6,"h":37.6,"l":37.41,"n":52,"o":37.52,"t":"2026-10-15T15:00:00Z","v":7453,"vw":37.433327},{"c":37.54,"h":37.85,"l":37.54,"n":15,"o":37.85,"t":"2026-10-15T15:15:00Z","v":734,"vw":37.694826},{"c":37.52,"h":37.63,"l":37.52,"n":5,"o":37.63,"t":"2026-10-15T15:30:00Z","v":608,"vw":37.587458},{"c":37.43,"h":37.6,"l":37.43,"n":8,"o":37.53,"t":"2026-10-15T16:00:00Z","v":1457,"vw":37.564218},{"c":37.43,"h":37.43,"l":37.43,"n":8,"o":37.43,"t":"2026-10-15T16:15:00Z","v":1469,"vw":37.43},{"c":37.51,"h":37.51,"l":37.43,"n":4,"o":37.43,"t":"2026-10-15T16:30:00Z","v":439,"vw":37.486338},{"c":37.41,"h":37.63,"l":37.41,"n":3,"o":37.52,"t":"2026-10-15T16:45:00Z","v":1542,"vw":37.595473},{"c":37.595,"h":37.6,"l":37.59,"n":4,"o":37.6,"t":"2026-10-15T17:30:00Z","v":729,"vw":37.59763},{"c":37.57,"h":37.6968,"l":37.565,"n":9,"o":37.6968,"t":"2026-10-15T17:45:00Z","v":601,"vw":37.601855},{"c":37.65,"h":37.65,"l":37.6,"n":12,"o":37.62,"t":"2026-10-15T19:00:00Z","v":1774,"vw":37.612794},{"c":38,"h":38,"l":37.91,"n":6,"o":37.91,"t":"2026-10-15T19:15:00Z","v":404,"vw":37.951667},{"c":38.03,"h":38.04,"l":37.86,"n":36,"o":38.01,"t":"2026-10-15T19:45:00Z","v":3017,"vw":38.004258},{"c":38.01,"h":38.01,"l":38.01,"n":7,"o":38.01,"t":"2026-10-15T20:00:00Z","v":257,"vw":38.01},{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-10-16T12:30:00Z","v":1130,"vw":38.5},{"c":38.245,"h":38.41,"l":38.05,"n":23,"o":38.41,"t":"2026-10-16T13:30:00Z","v":1029,"vw":38.21721},{"c":38.14,"h":38.155,"l":38.14,"n":2,"o":38.155,"t":"2026-10-16T13:45:00Z","v":330,"vw":38.145909},{"c":38.11,"h":38.11,"l":38.11,"n":5,"o":38.11,"t":"2026-10-16T14:00:00Z","v":379,"vw":38.11},{"c":37.88,"h":37.99,"l":37.88,"n":6,"o":37.99,"t":"2026-10-16T15:00:00Z","v":229,"vw":37.935},{"c":37.92,"h":37.92,"l":37.81,"n":3,"o":37.82,"t":"2026-10-16T15:30:00Z","v":732,"vw":37.841858},{"c":38.11,"h":38.11,"l":38.11,"n":1,"o":38.11,"t":"2026-10-16T15:45:00Z","v":100,"vw":38.11},{"c":37.6965,"h":37.6965,"l":37.65,"n":2,"o":37.65,"t":"2026-10-16T16:15:00Z","v":268,"vw":37.667351},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-16T17:45:00Z","v":100,"vw":37.3},{"c":37.19,"h":37.21,"l":37.17,"n":15,"o":37.2,"t":"2026-10-16T18:00:00Z","v":935,"vw":37.187778},{"c":37.02,"h":37.56,"l":37.02,"n":19,"o":37.15,"t":"2026-10-16T18:15:00Z","v":1179,"vw":37.188747},{"c":37.02,"h":37.06,"l":37.02,"n":6,"o":37.06,"t":"2026-10-16T18:30:00Z","v":384,"vw":37.033333},{"c":36.93,"h":37.15,"l":36.93,"n":25,"o":37.02,"t":"2026-10-16T18:45:00Z","v":1904,"vw":37.034706},{"c":36.85,"h":36.97,"l":36.85,"n":9,"o":36.97,"t":"2026-10-16T19:00:00Z","v":430,"vw":36.93},{"c":37.05,"h":37.3,"l":37.05,"n":40,"o":37.3,"t":"2026-10-16T19:15:00Z","v":7302,"vw":37.146952},{"c":36.85,"h":36.94,"l":36.85,"n":35,"o":36.94,"t":"2026-10-16T19:30:00Z","v":3734,"vw":36.917715},{"c":37.02,"h":37.1258,"l":36.83,"n":23,"o":36.84,"t":"2026-10-16T19:45:00Z","v":2397,"vw":36.937792},{"c":37.01,"h":37.01,"l":37.01,"n":6,"o":37.01,"t":"2026-10-16T20:00:00Z","v":223,"vw":37.01},{"c":38,"h":38.4,"l":37.51,"n":36,"o":37.51,"t":"2026-10-19T13:30:00Z","v":3565,"vw":37.681748},{"c":37.67,"h":37.908,"l":37.67,"n":5,"o":37.908,"t":"2026-10-19T13:45:00Z","v":706,"vw":37.809906},{"c":37.6418,"h":37.7522,"l":37.5,"n":7,"o":37.5,"t":"2026-10-19T14:00:00Z","v":915,"vw":37.659261},{"c":37.66,"h":37.85,"l":37.4945,"n":8,"o":37.4945,"t":"2026-10-19T14:15:00Z","v":746,"vw":37.63194},{"c":37.6139,"h":37.6139,"l":37.55,"n":3,"o":37.55,"t":"2026-10-19T14:30:00Z","v":201,"vw":37.58195},{"c":38.0433,"h":38.0433,"l":38.0433,"n":1,"o":38.0433,"t":"2026-10-19T15:15:00Z","v":104,"vw":38.0433},{"c":38.215,"h":38.215,"l":37.63,"n":9,"o":37.75,"t":"2026-10-19T15:30:00Z","v":514,"vw":37.894},{"c":37.66,"h":37.805,"l":37.66,"n":2,"o":37.805,"t":"2026-10-19T15:45:00Z","v":250,"vw":37.747},{"c":37.62,"h":37.62,"l":37.62,"n":11,"o":37.62,"t":"2026-10-19T16:00:00Z","v":3337,"vw":37.62},{"c":37.59,"h":37.59,"l":37.59,"n":2,"o":37.59,"t":"2026-10-19T16:15:00Z","v":153,"vw":37.59},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-19T16:30:00Z","v":100,"vw":37.46},{"c":37.36,"h":37.36,"l":37.36,"n":2,"o":37.36,"t":"2026-10-19T16:45:00Z","v":110,"vw":37.36},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-19T17:00:00Z","v":2500,"vw":37.46},{"c":37.37,"h":37.37,"l":37.26,"n":6,"o":37.26,"t":"2026-10-19T17:30:00Z","v":293,"vw":37.326863},{"c":37.0401,"h":37.0401,"l":37.0401,"n":2,"o":37.0401,"t":"2026-10-19T18:15:00Z","v":150,"vw":37.0401},{"c":37.1404,"h":37.1404,"l":37.1404,"n":6,"o":37.1404,"t":"2026-10-19T18:45:00Z","v":269,"vw":37.1404},{"c":37.2004,"h":37.2004,"l":37.15,"n":5,"o":37.15,"t":"2026-10-19T19:00:00Z","v":279,"vw":37.180635},{"c":37.39,"h":37.39,"l":37.29,"n":10,"o":37.29,"t":"2026-10-19T19:15:00Z","v":679,"vw":37.362},{"c":37.07,"h":37.21,"l":37.07,"n":22,"o":37.21,"t":"2026-10-19T19:45:00Z","v":1989,"vw":37.12327},{"c":37.18,"h":37.18,"l":37.18,"n":4,"o":37.18,"t":"2026-10-19T20:00:00Z","v":658,"vw":37.18},{"c":37.18,"h":37.18,"l":37.18,"n":2,"o":37.18,"t":"2026-10-20T08:00:00Z","v":151,"vw":37.18},{"c":36.18,"h":36.66,"l":36.18,"n":24,"o":36.44,"t":"2026-10-20T13:30:00Z","v":4020,"vw":36.442405},{"c":36.84,"h":36.84,"l":36.495,"n":6,"o":36.495,"t":"2026-10-20T14:00:00Z","v":501,"vw":36.767},{"c":37.085,"h":37.085,"l":36.71,"n":12,"o":36.788,"t":"2026-10-20T14:15:00Z","v":42626,"vw":37.00517},{"c":37.365,"h":37.365,"l":37.365,"n":2,"o":37.365,"t":"2026-10-20T14:30:00Z","v":131,"vw":37.365},{"c":37.095,"h":37.095,"l":37.095,"n":3,"o":37.095,"t":"2026-10-20T15:30:00Z","v":503,"vw":37.095},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-20T16:00:00Z","v":190,"vw":37.05},{"c":36.975,"h":36.975,"l":36.975,"n":2,"o":36.975,"t":"2026-10-20T16:15:00Z","v":216,"vw":36.975},{"c":37.06,"h":37.06,"l":37.06,"n":11,"o":37.06,"t":"2026-10-20T16:45:00Z","v":1001,"vw":37.06},{"c":37.05,"h":37.05,"l":37.05,"n":2,"o":37.05,"t":"2026-10-20T17:30:00Z","v":141,"vw":37.05},{"c":37.09,"h":37.11,"l":37.05,"n":16,"o":37.0501,"t":"2026-10-20T17:45:00Z","v":1713,"vw":37.087875},{"c":37.15,"h":37.24,"l":37.07,"n":81,"o":37.1,"t":"2026-10-20T18:00:00Z","v":32451,"vw":37.219552},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-20T19:00:00Z","v":161,"vw":37.09},{"c":37.12,"h":37.12,"l":37.12,"n":2,"o":37.12,"t":"2026-10-20T19:15:00Z","v":110,"vw":37.12},{"c":37.03,"h":37.125,"l":37.03,"n":5,"o":37.125,"t":"2026-10-20T19:45:00Z","v":579,"vw":37.059028},{"c":37.73,"h":39.86,"l":37.5,"n":24,"o":38.02,"t":"2026-10-21T13:30:00Z","v":3268,"vw":38.473061},{"c":37.65,"h":37.65,"l":37.5,"n":19,"o":37.64,"t":"2026-10-21T13:45:00Z","v":8268,"vw":37.616919},{"c":37.69,"h":37.8499,"l":37.555,"n":10,"o":37.8499,"t":"2026-10-21T14:00:00Z","v":730,"vw":37.681703},{"c":37.41,"h":37.6748,"l":37.41,"n":2,"o":37.6748,"t":"2026-10-21T14:15:00Z","v":1567,"vw":37.426899},{"c":37.7685,"h":37.7685,"l":37.7685,"n":1,"o":37.7685,"t":"2026-10-21T14:45:00Z","v":300,"vw":37.7685},{"c":37.95,"h":37.95,"l":37.9162,"n":2,"o":37.9162,"t":"2026-10-21T15:15:00Z","v":583,"vw":37.926636},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-21T15:30:00Z","v":407,"vw":37.8},{"c":37.8,"h":37.8,"l":37.8,"n":9,"o":37.8,"t":"2026-10-21T15:45:00Z","v":1800,"vw":37.8},{"c":37.69,"h":37.845,"l":37.69,"n":22,"o":37.7999,"t":"2026-10-21T16:15:00Z","v":6097,"vw":37.78788},{"c":38,"h":38,"l":37.91,"n":7,"o":37.91,"t":"2026-10-21T16:30:00Z","v":1498,"vw":37.96},{"c":37.91,"h":37.91,"l":37.88,"n":6,"o":37.88,"t":"2026-10-21T17:00:00Z","v":502,"vw":37.904},{"c":37.96,"h":37.96,"l":37.96,"n":1,"o":37.96,"t":"2026-10-21T17:30:00Z","v":130,"vw":37.96},{"c":38.2,"h":38.2,"l":37.945,"n":33,"o":37.945,"t":"2026-10-21T17:45:00Z","v":1371,"vw":38.135398},{"c":38.215,"h":38.215,"l":38.215,"n":1,"o":38.215,"t":"2026-10-21T18:30:00Z","v":300,"vw":38.215},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-10-21T19:00:00Z","v":110,"vw":38.18},{"c":38.12,"h":38.12,"l":38.11,"n":4,"o":38.11,"t":"2026-10-21T19:45:00Z","v":407,"vw":38.1125},{"c":38.06,"h":38.06,"l":38.06,"n":4,"o":38.06,"t":"2026-10-21T20:00:00Z","v":118,"vw":38.06},{"c":36.9501,"h":37.09,"l":36.9501,"n":17,"o":37.09,"t":"2026-10-22T13:30:00Z","v":801,"vw":37.033674},{"c":37.23,"h":37.23,"l":37.23,"n":3,"o":37.23,"t":"2026-10-22T13:45:00Z","v":226,"vw":37.23},{"c":37.195,"h":37.195,"l":37.01,"n":4,"o":37.01,"t":"2026-10-22T14:15:00Z","v":2019,"vw":37.1025},{"c":36.5876,"h":36.5876,"l":36.5876,"n":3,"o":36.5876,"t":"2026-10-22T14:30:00Z","v":1065,"vw":36.5876},{"c":36.72,"h":36.72,"l":36.55,"n":4,"o":36.55,"t":"2026-10-22T14:45:00Z","v":225,"vw":36.632332},{"c":36.76,"h":36.76,"l":36.54,"n":5,"o":36.54,"t":"2026-10-22T15:15:00Z","v":403,"vw":36.704724},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-22T15:45:00Z","v":968,"vw":36.2},{"c":36.565,"h":36.565,"l":36.565,"n":1,"o":36.565,"t":"2026-10-22T16:15:00Z","v":120,"vw":36.565},{"c":36.54,"h":36.54,"l":36.54,"n":1,"o":36.54,"t":"2026-10-22T16:30:00Z","v":482,"vw":36.54},{"c":36.19,"h":36.3,"l":36.19,"n":21,"o":36.3,"t":"2026-10-22T16:45:00Z","v":2376,"vw":36.198754},{"c":36.459,"h":36.459,"l":36.459,"n":3,"o":36.459,"t":"2026-10-22T17:00:00Z","v":108,"vw":36.459},{"c":36.29,"h":36.55,"l":36.29,"n":5,"o":36.29,"t":"2026-10-22T17:30:00Z","v":709,"vw":36.364286},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-10-22T18:00:00Z","v":100,"vw":36.18},{"c":36.16,"h":36.17,"l":36.16,"n":5,"o":36.17,"t":"2026-10-22T19:45:00Z","v":265,"vw":36.165},{"c":36.39,"h":36.39,"l":36.39,"n":3,"o":36.39,"t":"2026-10-22T20:00:00Z","v":393,"vw":36.39},{"c":35.47,"h":36.61,"l":35.125,"n":104,"o":36.61,"t":"2026-10-23T13:30:00Z","v":8644,"vw":35.630799},{"c":35.14,"h":35.4,"l":35.12,"n":24,"o":35.4,"t":"2026-10-23T13:45:00Z","v":1952,"vw":35.270588},{"c":35.3,"h":35.47,"l":35.3,"n":34,"o":35.47,"t":"2026-10-23T14:00:00Z","v":2825,"vw":35.378162},{"c":35.33,"h":35.36,"l":35.18,"n":36,"o":35.18,"t":"2026-10-23T14:15:00Z","v":3948,"vw":35.251818},{"c":35.63,"h":35.64,"l":35.34,"n":50,"o":35.34,"t":"2026-10-23T14:30:00Z","v":3588,"vw":35.493904},{"c":35.5,"h":35.56,"l":35.49,"n":21,"o":35.55,"t":"2026-10-23T14:45:00Z","v":1909,"vw":35.5275},{"c":35.455,"h":35.46,"l":35.36,"n":36,"o":35.46,"t":"2026-10-23T15:00:00Z","v":4807,"vw":35.425048},{"c":35.46,"h":35.47,"l":35.44,"n":5,"o":35.44,"t":"2026-10-23T15:15:00Z","v":577,"vw":35.450942},{"c":35.61,"h":35.61,"l":35.44,"n":5,"o":35.44,"t":"2026-10-23T15:45:00Z","v":747,"vw":35.561429},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-23T16:00:00Z","v":148,"vw":35.52},{"c":35.566,"h":35.7639,"l":35.41,"n":11,"o":35.7639,"t":"2026-10-23T16:15:00Z","v":974,"vw":35.5755},{"c":35.51,"h":35.51,"l":35.45,"n":4,"o":35.45,"t":"2026-10-23T16:30:00Z","v":347,"vw":35.49},{"c":35.56,"h":35.56,"l":35.46,"n":3,"o":35.46,"t":"2026-10-23T16:45:00Z","v":1148,"vw":35.550909},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-23T17:00:00Z","v":100,"vw":35.4},{"c":35.34,"h":35.34,"l":35.34,"n":5,"o":35.34,"t":"2026-10-23T17:15:00Z","v":251,"vw":35.34},{"c":35.36,"h":35.45,"l":35.3401,"n":5,"o":35.3401,"t":"2026-10-23T17:30:00Z","v":2022,"vw":35.391613},{"c":35.38,"h":35.38,"l":35.38,"n":3,"o":35.38,"t":"2026-10-23T17:45:00Z","v":229,"vw":35.38},{"c":35.39,"h":35.39,"l":35.39,"n":4,"o":35.39,"t":"2026-10-23T18:00:00Z","v":156,"vw":35.39},{"c":35.465,"h":35.465,"l":35.44,"n":5,"o":35.44,"t":"2026-10-23T18:15:00Z","v":706,"vw":35.460833},{"c":35.49,"h":35.49,"l":35.49,"n":9,"o":35.49,"t":"2026-10-23T18:30:00Z","v":460,"vw":35.49},{"c":35.55,"h":35.55,"l":35.49,"n":14,"o":35.49,"t":"2026-10-23T18:45:00Z","v":1952,"vw":35.505439},{"c":35.516,"h":35.516,"l":35.516,"n":3,"o":35.516,"t":"2026-10-23T19:00:00Z","v":173,"vw":35.516},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-10-23T19:15:00Z","v":253,"vw":35.48},{"c":35.47,"h":35.5,"l":35.42,"n":66,"o":35.48,"t":"2026-10-23T19:30:00Z","v":5269,"vw":35.466719},{"c":35.4,"h":35.5384,"l":35.4,"n":47,"o":35.475,"t":"2026-10-23T19:45:00Z","v":4065,"vw":35.429133},{"c":35.4,"h":35.4,"l":35.4,"n":6,"o":35.4,"t":"2026-10-23T20:00:00Z","v":752,"vw":35.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9015577613669289,"strike":66.70544204546155,"iv":1.5033459333011958,"gamma":0.008615911286543654,"theta":-0.05193190092125349,"vega":0.014513222265880834,"rho":0.0020018880729386367,"breakevenPct":90.9802254430183},{"delta":0.15,"premium":1.4561786632630385,"strike":67.88548651758093,"iv":1.8117885300459833,"gamma":0.010325848231491134,"theta":-0.07962658577638188,"vega":0.020228119936175452,"rho":0.0029318860345022854,"breakevenPct":95.88041011537845},{"delta":0.2,"premium":2.0107995651591484,"strike":69.06553098970032,"iv":2.120231126790771,"gamma":0.012035785176438617,"theta":-0.1073212706315103,"vega":0.025943017606470078,"rho":0.0038618839960659354,"breakevenPct":100.78059478773861},{"delta":0.25,"premium":1.5193301202232015,"strike":47.264517434633284,"iv":1.2177768530101958,"gamma":0.026749520548048095,"theta":-0.06864301004780829,"vega":0.031173541625748084,"rho":0.0055544867357930575,"breakevenPct":37.807478968521146},{"delta":0.3,"premium":2.45,"strike":49.90688050440129,"iv":1.6329762114535091,"gamma":0.02171818828940062,"theta":-0.10033981748440274,"vega":0.03410575874188256,"rho":0.006217719875550893,"breakevenPct":47.9007923853144},{"delta":0.35,"premium":2.45,"strike":43.29960593327558,"iv":1.271140534714979,"gamma":0.02971905890938991,"theta":-0.0835997485170007,"vega":0.03633317819181789,"rho":0.007554528066329282,"breakevenPct":29.236174952755878},{"delta":0.4,"premium":2.45,"strike":39.745462796644496,"iv":1.0229377340375352,"gamma":0.038542670537169185,"theta":-0.0705717592107673,"vega":0.03789120068295476,"rho":0.0088886175469003,"breakevenPct":19.19622258939125},{"delta":0.45,"premium":2.4815428881349457,"strike":37.72963238741475,"iv":0.8585040803339695,"gamma":0.04712252828192565,"theta":-0.06083849604228778,"vega":0.0386621027184377,"rho":0.010200850149900057,"breakevenPct":13.590890608897459},{"delta":0.5,"premium":2.617056552758373,"strike":36.56808669064252,"iv":0.7718214929578123,"gamma":0.053112941778978566,"theta":-0.05490722113067596,"vega":0.03863567602974081,"rho":0.011447051347683364,"breakevenPct":10.692495037855625},{"delta":0.55,"premium":2.7525702173818005,"strike":35.40654099387028,"iv":0.685138905581655,"gamma":0.059103355276031486,"theta":-0.048975946219064134,"vega":0.038609249341043914,"rho":0.01269325254546667,"breakevenPct":7.794099466813789},{"delta":0.6,"premium":3.06083467094703,"strike":34.47833065810594,"iv":0.651200481540931,"gamma":0.06026099518459069,"theta":-0.045856661316211876,"vega":0.037765329052969504,"rho":0.01381731396553131,"breakevenPct":6.042839912579007},{"delta":0.65,"premium":3.5538599640933572,"strike":33.63734290843806,"iv":0.6593236983842011,"gamma":0.05718779174147217,"theta":-0.04471867145421903,"vega":0.03620215439856373,"rho":0.014809341116455514,"breakevenPct":5.0598951201452484},{"delta":0.7,"premium":4.253275109170305,"strike":32.68340611353712,"iv":0.6947548034934498,"gamma":0.05105218340611354,"theta":-0.04436834061135371,"vega":0.03400851528384279,"rho":0.015650298988112776,"breakevenPct":4.340907408778035},{"delta":0.75,"premium":5.167567567567568,"strike":31.54054054054054,"iv":0.7455891891891891,"gamma":0.04344324324324324,"theta":-0.04365675675675676,"vega":0.03105945945945946,"rho":0.01633086168329176,"breakevenPct":3.695220644373188},{"delta":0.8,"premium":6.4542372881355945,"strike":30.050847457627118,"iv":0.8280000000000002,"gamma":0.0345050847457627,"theta":-0.0429,"vega":0.02741694915254237,"rho":0.016729629229128854,"breakevenPct":3.1217083213635965}],"put":[{"delta":0.35,"premium":2.45,"strike":32.854306634735266,"iv":0.9607008419003334,"gamma":0.041891912858620185,"theta":-0.058323959159899956,"vega":0.03551218257451811,"rho":-0.011566519948086051,"breakevenPct":14.112128150465338},{"delta":0.4,"premium":2.45,"strike":33.87981128244388,"iv":0.8300554931182107,"gamma":0.051910334003783046,"theta":-0.05123876642312404,"vega":0.036693202260461785,"rho":-0.01296326727930082,"breakevenPct":11.215222365977734},{"delta":0.45,"premium":2.45,"strike":34.90531593015249,"iv":0.6994101443360883,"gamma":0.061928755148945885,"theta":-0.044153573686348146,"vega":0.037874221946405454,"rho":-0.014360014610515587,"breakevenPct":8.318316581490137},{"delta":0.5,"premium":2.45,"strike":35.930820577861105,"iv":0.5687647955539656,"gamma":0.07194717629410873,"theta":-0.03706838094957224,"vega":0.03905524163234913,"rho":-0.015756761941730354,"breakevenPct":5.421410797002537},{"delta":0.55,"premium":2.6335152327482647,"strike":36.52432923642361,"iv":0.5247944872867917,"gamma":0.07664827936735463,"theta":-0.03360676718528431,"vega":0.03859227734745928,"rho":-0.017254087942708,"breakevenPct":4.263237277753248},{"delta":0.6,"premium":2.8555288461538457,"strike":37.09254807692307,"iv":0.4908639423076923,"gamma":0.08007788461538462,"theta":-0.03051129807692308,"vega":0.03784086538461539,"rho":-0.01877871902646933,"breakevenPct":3.2852564102564},{"delta":0.65,"premium":3.2161057692307695,"strike":37.69350961538461,"iv":0.47764278846153846,"gamma":0.07863557692307692,"theta":-0.027987259615384615,"vega":0.036158173076923074,"rho":-0.020413381431673858,"breakevenPct":2.606203824424154},{"delta":0.7,"premium":3.6227272727272726,"strike":38.31818181818182,"iv":0.4657136363636364,"gamma":0.07567272727272728,"theta":-0.025172727272727274,"vega":0.03393181818181818,"rho":-0.02207936529416328,"breakevenPct":1.9902413970210528},{"delta":0.75,"premium":4.077272727272727,"strike":38.96753246753247,"iv":0.4551292207792208,"gamma":0.07112727272727273,"theta":-0.02205584415584415,"vega":0.031139610389610387,"rho":-0.02377794904076556,"breakevenPct":1.4399442365544053},{"delta":0.8,"premium":4.708000000000001,"strike":39.760000000000005,"iv":0.450192,"gamma":0.06314799999999998,"theta":-0.018403999999999993,"vega":0.027351999999999994,"rho":-0.025602625855585367,"breakevenPct":0.9830508474576202},{"delta":0.85,"premium":5.705626598465474,"strike":40.89514066496164,"iv":0.46267468030690534,"gamma":0.051390537084398974,"theta":-0.014972634271099742,"vega":0.02279846547314578,"rho":-0.027699748639323733,"breakevenPct":0.594593032496701},{"delta":0.9,"premium":6.313566433566434,"strike":41.64195804195804,"iv":0.42571832167832163,"gamma":0.04079902097902097,"theta":-0.008922377622377617,"vega":0.016879160839160835,"rho":-0.02950013651237816,"breakevenPct":0.20228359211409586}]},"raw":{"call":[{"delta":0.1,"premium":0.9015577613669289,"strike":66.70544204546155,"iv":1.5033459333011958,"gamma":0.008615911286543654,"theta":-0.05193190092125349,"vega":0.014513222265880834,"rho":0.0020018880729386367,"breakevenPct":90.9802254430183},{"delta":0.15,"premium":1.4561786632630385,"strike":67.88548651758093,"iv":1.8117885300459833,"gamma":0.010325848231491134,"theta":-0.07962658577638188,"vega":0.020228119936175452,"rho":0.0029318860345022854,"breakevenPct":95.88041011537845},{"delta":0.2,"premium":2.0107995651591484,"strike":69.06553098970032,"iv":2.120231126790771,"gamma":0.012035785176438617,"theta":-0.1073212706315103,"vega":0.025943017606470078,"rho":0.0038618839960659354,"breakevenPct":100.78059478773861},{"delta":0.25,"premium":1.5193301202232015,"strike":47.264517434633284,"iv":1.2177768530101958,"gamma":0.026749520548048095,"theta":-0.06864301004780829,"vega":0.031173541625748084,"rho":0.0055544867357930575,"breakevenPct":37.807478968521146},{"delta":0.3,"premium":2.45,"strike":49.90688050440129,"iv":1.6329762114535091,"gamma":0.02171818828940062,"theta":-0.10033981748440274,"vega":0.03410575874188256,"rho":0.006217719875550893,"breakevenPct":47.9007923853144},{"delta":0.35,"premium":2.45,"strike":43.29960593327558,"iv":1.271140534714979,"gamma":0.02971905890938991,"theta":-0.0835997485170007,"vega":0.03633317819181789,"rho":0.007554528066329282,"breakevenPct":29.236174952755878},{"delta":0.4,"premium":2.45,"strike":39.745462796644496,"iv":1.0229377340375352,"gamma":0.038542670537169185,"theta":-0.0705717592107673,"vega":0.03789120068295476,"rho":0.0088886175469003,"breakevenPct":19.19622258939125},{"delta":0.45,"premium":2.4815428881349457,"strike":37.72963238741475,"iv":0.8585040803339695,"gamma":0.04712252828192565,"theta":-0.06083849604228778,"vega":0.0386621027184377,"rho":0.010200850149900057,"breakevenPct":13.590890608897459},{"delta":0.5,"premium":2.617056552758373,"strike":36.56808669064252,"iv":0.7718214929578123,"gamma":0.053112941778978566,"theta":-0.05490722113067596,"vega":0.03863567602974081,"rho":0.011447051347683364,"breakevenPct":10.692495037855625},{"delta":0.55,"premium":2.7525702173818005,"strike":35.40654099387028,"iv":0.685138905581655,"gamma":0.059103355276031486,"theta":-0.048975946219064134,"vega":0.038609249341043914,"rho":0.01269325254546667,"breakevenPct":7.794099466813789},{"delta":0.6,"premium":3.06083467094703,"strike":34.47833065810594,"iv":0.651200481540931,"gamma":0.06026099518459069,"theta":-0.045856661316211876,"vega":0.037765329052969504,"rho":0.01381731396553131,"breakevenPct":6.042839912579007},{"delta":0.65,"premium":3.5538599640933572,"strike":33.63734290843806,"iv":0.6593236983842011,"gamma":0.05718779174147217,"theta":-0.04471867145421903,"vega":0.03620215439856373,"rho":0.014809341116455514,"breakevenPct":5.0598951201452484},{"delta":0.7,"premium":4.253275109170305,"strike":32.68340611353712,"iv":0.6947548034934498,"gamma":0.05105218340611354,"theta":-0.04436834061135371,"vega":0.03400851528384279,"rho":0.015650298988112776,"breakevenPct":4.340907408778035},{"delta":0.75,"premium":5.167567567567568,"strike":31.54054054054054,"iv":0.7455891891891891,"gamma":0.04344324324324324,"theta":-0.04365675675675676,"vega":0.03105945945945946,"rho":0.01633086168329176,"breakevenPct":3.695220644373188},{"delta":0.8,"premium":6.4542372881355945,"strike":30.050847457627118,"iv":0.8280000000000002,"gamma":0.0345050847457627,"theta":-0.0429,"vega":0.02741694915254237,"rho":0.016729629229128854,"breakevenPct":3.1217083213635965}],"put":[{"delta":0.35,"premium":2.45,"strike":32.854306634735266,"iv":0.9607008419003334,"gamma":0.041891912858620185,"theta":-0.058323959159899956,"vega":0.03551218257451811,"rho":-0.011566519948086051,"breakevenPct":14.112128150465338},{"delta":0.4,"premium":2.45,"strike":33.87981128244388,"iv":0.8300554931182107,"gamma":0.051910334003783046,"theta":-0.05123876642312404,"vega":0.036693202260461785,"rho":-0.01296326727930082,"breakevenPct":11.215222365977734},{"delta":0.45,"premium":2.45,"strike":34.90531593015249,"iv":0.6994101443360883,"gamma":0.061928755148945885,"theta":-0.044153573686348146,"vega":0.037874221946405454,"rho":-0.014360014610515587,"breakevenPct":8.318316581490137},{"delta":0.5,"premium":2.45,"strike":35.930820577861105,"iv":0.5687647955539656,"gamma":0.07194717629410873,"theta":-0.03706838094957224,"vega":0.03905524163234913,"rho":-0.015756761941730354,"breakevenPct":5.421410797002537},{"delta":0.55,"premium":2.6335152327482647,"strike":36.52432923642361,"iv":0.5247944872867917,"gamma":0.07664827936735463,"theta":-0.03360676718528431,"vega":0.03859227734745928,"rho":-0.017254087942708,"breakevenPct":4.263237277753248},{"delta":0.6,"premium":2.8555288461538457,"strike":37.09254807692307,"iv":0.4908639423076923,"gamma":0.08007788461538462,"theta":-0.03051129807692308,"vega":0.03784086538461539,"rho":-0.01877871902646933,"breakevenPct":3.2852564102564},{"delta":0.65,"premium":3.2161057692307695,"strike":37.69350961538461,"iv":0.47764278846153846,"gamma":0.07863557692307692,"theta":-0.027987259615384615,"vega":0.036158173076923074,"rho":-0.020413381431673858,"breakevenPct":2.606203824424154},{"delta":0.7,"premium":3.6227272727272726,"strike":38.31818181818182,"iv":0.4657136363636364,"gamma":0.07567272727272728,"theta":-0.025172727272727274,"vega":0.03393181818181818,"rho":-0.02207936529416328,"breakevenPct":1.9902413970210528},{"delta":0.75,"premium":4.077272727272727,"strike":38.96753246753247,"iv":0.4551292207792208,"gamma":0.07112727272727273,"theta":-0.02205584415584415,"vega":0.031139610389610387,"rho":-0.02377794904076556,"breakevenPct":1.4399442365544053},{"delta":0.8,"premium":4.708000000000001,"strike":39.760000000000005,"iv":0.450192,"gamma":0.06314799999999998,"theta":-0.018403999999999993,"vega":0.027351999999999994,"rho":-0.025602625855585367,"breakevenPct":0.9830508474576202},{"delta":0.85,"premium":5.705626598465474,"strike":40.89514066496164,"iv":0.46267468030690534,"gamma":0.051390537084398974,"theta":-0.014972634271099742,"vega":0.02279846547314578,"rho":-0.027699748639323733,"breakevenPct":0.594593032496701},{"delta":0.9,"premium":6.313566433566434,"strike":41.64195804195804,"iv":0.42571832167832163,"gamma":0.04079902097902097,"theta":-0.008922377622377617,"vega":0.016879160839160835,"rho":-0.02950013651237816,"breakevenPct":0.20228359211409586}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}