{"symbol":"IQDG","url":"https://intraalpha.com/companies/IQDG","capturedAt":"2026-10-22T13:27:01.259Z","state":"ready","quote":{"symbol":"IQDG","last_price":42.51,"prev_close":42.47,"regular_close":42.51,"change":0.04,"change_pct":0.0942,"regular_change":0.04,"regular_change_pct":0.0942,"extended_change":0,"extended_change_pct":0,"bid":42.05,"ask":42.28,"bid_size":1000,"ask_size":1000,"volume":64461,"vwap":42.497294,"open":42.68,"high":42.68,"low":42.32,"close":42.51,"trade_count":396,"last_trade_at":"2026-10-22T00:00:03.827314322Z","last_quote_at":"2026-10-22T13:26:14.120542271Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:26:41.466975154-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":690500000,"net_expense_ratio":0.0042,"portfolio_turnover":0.58,"dividend_yield":0.0216,"inception_date":"2016-04-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:26:56.441985+00:00"},"optionObservedAt":"2026-10-21T19:49:56.722Z","bars":[{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-15T13:30:00Z","v":132,"vw":42.14},{"c":42.045,"h":42.045,"l":42.045,"n":4,"o":42.045,"t":"2026-10-15T13:35:00Z","v":155,"vw":42.045},{"c":42.0587,"h":42.0587,"l":42,"n":4,"o":42,"t":"2026-10-15T13:45:00Z","v":310,"vw":42.038666},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-15T14:00:00Z","v":311,"vw":42.08},{"c":42.055,"h":42.055,"l":42.055,"n":2,"o":42.055,"t":"2026-10-15T14:20:00Z","v":769,"vw":42.055},{"c":42.0798,"h":42.0798,"l":42.0798,"n":1,"o":42.0798,"t":"2026-10-15T14:30:00Z","v":379,"vw":42.0798},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-10-15T14:55:00Z","v":325,"vw":42.18},{"c":42.215,"h":42.215,"l":42.215,"n":2,"o":42.215,"t":"2026-10-15T15:00:00Z","v":2566,"vw":42.215},{"c":42.18,"h":42.1811,"l":42.18,"n":3,"o":42.181,"t":"2026-10-15T15:35:00Z","v":5737,"vw":42.180695},{"c":42.19,"h":42.19,"l":42.19,"n":5,"o":42.19,"t":"2026-10-15T15:50:00Z","v":467,"vw":42.19},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-15T16:05:00Z","v":119,"vw":42.155},{"c":42.1879,"h":42.1879,"l":42.1879,"n":2,"o":42.1879,"t":"2026-10-15T16:15:00Z","v":2042,"vw":42.1879},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-15T16:25:00Z","v":185,"vw":42.155},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-15T16:30:00Z","v":110,"vw":42.16},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-15T16:50:00Z","v":249,"vw":42.21},{"c":42.165,"h":42.165,"l":42.165,"n":2,"o":42.165,"t":"2026-10-15T17:00:00Z","v":167,"vw":42.165},{"c":42.2,"h":42.2,"l":42.175,"n":10,"o":42.18,"t":"2026-10-15T17:05:00Z","v":572,"vw":42.181977},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-15T17:35:00Z","v":20817,"vw":42.24},{"c":42.2646,"h":42.2646,"l":42.2646,"n":3,"o":42.2646,"t":"2026-10-15T17:40:00Z","v":263,"vw":42.2646},{"c":42.2401,"h":42.2401,"l":42.24,"n":2,"o":42.24,"t":"2026-10-15T17:50:00Z","v":2807,"vw":42.240072},{"c":42.2311,"h":42.2311,"l":42.2311,"n":1,"o":42.2311,"t":"2026-10-15T18:45:00Z","v":1250,"vw":42.2311},{"c":42.2897,"h":42.2897,"l":42.2897,"n":1,"o":42.2897,"t":"2026-10-15T18:55:00Z","v":222,"vw":42.2897},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-15T19:15:00Z","v":450,"vw":42.26},{"c":42.29,"h":42.29,"l":42.29,"n":2,"o":42.29,"t":"2026-10-15T19:20:00Z","v":221,"vw":42.29},{"c":42.3099,"h":42.31,"l":42.3,"n":4,"o":42.3,"t":"2026-10-15T19:25:00Z","v":950,"vw":42.308844},{"c":42.32,"h":42.32,"l":42.31,"n":7,"o":42.31,"t":"2026-10-15T19:35:00Z","v":343,"vw":42.314641},{"c":42.23,"h":42.23,"l":42.23,"n":6,"o":42.23,"t":"2026-10-15T19:55:00Z","v":115,"vw":42.23},{"c":42.65,"h":42.66,"l":42.65,"n":4,"o":42.66,"t":"2026-10-16T13:25:00Z","v":800,"vw":42.6525},{"c":42.69,"h":42.72,"l":42.69,"n":6,"o":42.72,"t":"2026-10-16T13:30:00Z","v":1315,"vw":42.713088},{"c":42.705,"h":42.705,"l":42.705,"n":3,"o":42.705,"t":"2026-10-16T14:15:00Z","v":444,"vw":42.705},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-16T14:20:00Z","v":100,"vw":42.73},{"c":42.735,"h":42.735,"l":42.7,"n":2,"o":42.7,"t":"2026-10-16T14:25:00Z","v":490,"vw":42.727357},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-16T14:40:00Z","v":395,"vw":42.72},{"c":42.748,"h":42.748,"l":42.748,"n":1,"o":42.748,"t":"2026-10-16T14:50:00Z","v":102,"vw":42.748},{"c":42.74,"h":42.74,"l":42.74,"n":3,"o":42.74,"t":"2026-10-16T14:55:00Z","v":639,"vw":42.74},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-10-16T15:10:00Z","v":390,"vw":42.72},{"c":42.6201,"h":42.665,"l":42.6201,"n":4,"o":42.665,"t":"2026-10-16T15:25:00Z","v":436,"vw":42.644174},{"c":42.5348,"h":42.5348,"l":42.5348,"n":2,"o":42.5348,"t":"2026-10-16T16:00:00Z","v":120,"vw":42.5348},{"c":42.4601,"h":42.4601,"l":42.4601,"n":1,"o":42.4601,"t":"2026-10-16T16:10:00Z","v":315,"vw":42.4601},{"c":42.5,"h":42.505,"l":42.47,"n":19,"o":42.47,"t":"2026-10-16T16:25:00Z","v":1896,"vw":42.496507},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-16T16:40:00Z","v":1004,"vw":42.42},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-16T16:45:00Z","v":413,"vw":42.42},{"c":42.39,"h":42.39,"l":42.38,"n":5,"o":42.388,"t":"2026-10-16T17:00:00Z","v":2831,"vw":42.389247},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-16T17:05:00Z","v":100,"vw":42.33},{"c":42.2913,"h":42.2913,"l":42.2913,"n":1,"o":42.2913,"t":"2026-10-16T17:20:00Z","v":165,"vw":42.2913},{"c":42.38,"h":42.38,"l":42.38,"n":6,"o":42.38,"t":"2026-10-16T17:40:00Z","v":334,"vw":42.38},{"c":42.3974,"h":42.3974,"l":42.39,"n":25,"o":42.39,"t":"2026-10-16T17:45:00Z","v":2701,"vw":42.392316},{"c":42.33,"h":42.33,"l":42.33,"n":3,"o":42.33,"t":"2026-10-16T18:00:00Z","v":255,"vw":42.33},{"c":42.3,"h":42.3,"l":42.3,"n":4,"o":42.3,"t":"2026-10-16T18:05:00Z","v":225,"vw":42.3},{"c":42.29,"h":42.29,"l":42.26,"n":3,"o":42.26,"t":"2026-10-16T18:10:00Z","v":10376,"vw":42.288422},{"c":42.265,"h":42.27,"l":42.23,"n":13,"o":42.26,"t":"2026-10-16T18:15:00Z","v":3153,"vw":42.254767},{"c":42.2,"h":42.25,"l":42.2,"n":22,"o":42.21,"t":"2026-10-16T18:20:00Z","v":2980,"vw":42.213346},{"c":42.22,"h":42.22,"l":42.22,"n":3,"o":42.22,"t":"2026-10-16T18:25:00Z","v":107,"vw":42.22},{"c":42.28,"h":42.28,"l":42.2,"n":10,"o":42.2,"t":"2026-10-16T18:30:00Z","v":1109,"vw":42.223172},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-16T18:35:00Z","v":196,"vw":42.22},{"c":42.269,"h":42.269,"l":42.21,"n":15,"o":42.21,"t":"2026-10-16T18:45:00Z","v":1646,"vw":42.2323},{"c":42.22,"h":42.22,"l":42.19,"n":4,"o":42.19,"t":"2026-10-16T18:50:00Z","v":442,"vw":42.207676},{"c":42.2028,"h":42.2028,"l":42.2028,"n":3,"o":42.2028,"t":"2026-10-16T18:55:00Z","v":462,"vw":42.2028},{"c":42.1801,"h":42.215,"l":42.1801,"n":21,"o":42.215,"t":"2026-10-16T19:00:00Z","v":5546,"vw":42.182918},{"c":42.16,"h":42.19,"l":42.16,"n":11,"o":42.18,"t":"2026-10-16T19:05:00Z","v":1231,"vw":42.175065},{"c":42.2799,"h":42.2799,"l":42.25,"n":6,"o":42.25,"t":"2026-10-16T19:15:00Z","v":3347,"vw":42.278119},{"c":42.27,"h":42.27,"l":42.21,"n":3,"o":42.21,"t":"2026-10-16T19:20:00Z","v":300,"vw":42.241831},{"c":42.2899,"h":42.2899,"l":42.2899,"n":1,"o":42.2899,"t":"2026-10-16T19:30:00Z","v":164,"vw":42.2899},{"c":42.245,"h":42.2799,"l":42.245,"n":14,"o":42.255,"t":"2026-10-16T19:35:00Z","v":1920,"vw":42.25021},{"c":42.26,"h":42.26,"l":42.26,"n":2,"o":42.26,"t":"2026-10-16T19:45:00Z","v":101,"vw":42.26},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-10-16T20:00:00Z","v":192,"vw":42.34},{"c":42.21,"h":42.27,"l":42.18,"n":7,"o":42.18,"t":"2026-10-19T13:30:00Z","v":774,"vw":42.220817},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-19T13:45:00Z","v":100,"vw":42.13},{"c":42.1806,"h":42.1806,"l":42.18,"n":5,"o":42.18,"t":"2026-10-19T13:50:00Z","v":502,"vw":42.180234},{"c":42.215,"h":42.215,"l":42.215,"n":4,"o":42.215,"t":"2026-10-19T13:55:00Z","v":310,"vw":42.215},{"c":42.1751,"h":42.1751,"l":42.1751,"n":1,"o":42.1751,"t":"2026-10-19T14:05:00Z","v":104,"vw":42.1751},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-19T14:10:00Z","v":115,"vw":42.2},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-19T14:15:00Z","v":173,"vw":42.25},{"c":42.21,"h":42.255,"l":42.21,"n":5,"o":42.255,"t":"2026-10-19T14:20:00Z","v":4170,"vw":42.253886},{"c":42.2454,"h":42.2454,"l":42.22,"n":3,"o":42.24,"t":"2026-10-19T14:25:00Z","v":620,"vw":42.237645},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-10-19T14:40:00Z","v":132,"vw":42.18},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-19T14:45:00Z","v":100,"vw":42.13},{"c":42.1225,"h":42.1225,"l":42.1225,"n":1,"o":42.1225,"t":"2026-10-19T14:55:00Z","v":1131,"vw":42.1225},{"c":42.185,"h":42.185,"l":42.185,"n":1,"o":42.185,"t":"2026-10-19T15:05:00Z","v":150,"vw":42.185},{"c":42.23,"h":42.23,"l":42.195,"n":19,"o":42.21,"t":"2026-10-19T15:20:00Z","v":1361,"vw":42.214287},{"c":42.27,"h":42.27,"l":42.24,"n":17,"o":42.24,"t":"2026-10-19T15:25:00Z","v":2251,"vw":42.245781},{"c":42.25,"h":42.27,"l":42.24,"n":10,"o":42.27,"t":"2026-10-19T15:45:00Z","v":934,"vw":42.251451},{"c":42.305,"h":42.34,"l":42.27,"n":39,"o":42.29,"t":"2026-10-19T15:50:00Z","v":8491,"vw":42.312881},{"c":42.28,"h":42.37,"l":42.28,"n":60,"o":42.34,"t":"2026-10-19T15:55:00Z","v":13105,"vw":42.33594},{"c":42.21,"h":42.25,"l":42.21,"n":10,"o":42.25,"t":"2026-10-19T16:00:00Z","v":511,"vw":42.233333},{"c":42.21,"h":42.21,"l":42.19,"n":5,"o":42.2,"t":"2026-10-19T16:05:00Z","v":364,"vw":42.2},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-19T16:10:00Z","v":301,"vw":42.24},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-19T16:15:00Z","v":100,"vw":42.21},{"c":42.2527,"h":42.2527,"l":42.2527,"n":1,"o":42.2527,"t":"2026-10-19T16:20:00Z","v":177,"vw":42.2527},{"c":42.2699,"h":42.2699,"l":42.2699,"n":1,"o":42.2699,"t":"2026-10-19T16:25:00Z","v":328,"vw":42.2699},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-19T16:30:00Z","v":111,"vw":42.24},{"c":42.235,"h":42.235,"l":42.235,"n":2,"o":42.235,"t":"2026-10-19T16:45:00Z","v":374,"vw":42.235},{"c":42.205,"h":42.21,"l":42.205,"n":5,"o":42.21,"t":"2026-10-19T16:55:00Z","v":342,"vw":42.206805},{"c":42.17,"h":42.19,"l":42.17,"n":4,"o":42.19,"t":"2026-10-19T17:05:00Z","v":283,"vw":42.181342},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-19T17:10:00Z","v":100,"vw":42.11},{"c":42.165,"h":42.165,"l":42.13,"n":12,"o":42.16,"t":"2026-10-19T17:25:00Z","v":901,"vw":42.155694},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-19T18:00:00Z","v":966,"vw":42.17},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-19T18:10:00Z","v":445,"vw":42.18},{"c":42.175,"h":42.175,"l":42.175,"n":2,"o":42.175,"t":"2026-10-19T18:15:00Z","v":262,"vw":42.175},{"c":42.13,"h":42.16,"l":42.13,"n":4,"o":42.16,"t":"2026-10-19T18:30:00Z","v":300,"vw":42.145},{"c":42.16,"h":42.18,"l":42.16,"n":6,"o":42.16,"t":"2026-10-19T18:40:00Z","v":1404,"vw":42.161935},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-19T18:45:00Z","v":103,"vw":42.14},{"c":42.18,"h":42.18,"l":42.165,"n":7,"o":42.165,"t":"2026-10-19T18:50:00Z","v":651,"vw":42.175},{"c":42.1899,"h":42.1899,"l":42.14,"n":4,"o":42.14,"t":"2026-10-19T18:55:00Z","v":496,"vw":42.177487},{"c":42.165,"h":42.165,"l":42.165,"n":2,"o":42.165,"t":"2026-10-19T19:05:00Z","v":259,"vw":42.165},{"c":42.165,"h":42.165,"l":42.165,"n":2,"o":42.165,"t":"2026-10-19T19:10:00Z","v":109,"vw":42.165},{"c":42.14,"h":42.1899,"l":42.14,"n":12,"o":42.165,"t":"2026-10-19T19:15:00Z","v":1963,"vw":42.162032},{"c":42.14,"h":42.19,"l":42.14,"n":7,"o":42.19,"t":"2026-10-19T19:20:00Z","v":1521,"vw":42.180794},{"c":42.14,"h":42.165,"l":42.14,"n":8,"o":42.165,"t":"2026-10-19T19:25:00Z","v":596,"vw":42.155},{"c":42.1496,"h":42.1496,"l":42.1496,"n":5,"o":42.1496,"t":"2026-10-19T19:35:00Z","v":219,"vw":42.1496},{"c":42.16,"h":42.16,"l":42.16,"n":4,"o":42.16,"t":"2026-10-19T19:45:00Z","v":225,"vw":42.16},{"c":42.09,"h":42.16,"l":42.09,"n":7,"o":42.16,"t":"2026-10-19T19:50:00Z","v":412,"vw":42.13},{"c":42.12,"h":42.12,"l":42.09,"n":20,"o":42.12,"t":"2026-10-19T19:55:00Z","v":1404,"vw":42.108583},{"c":42.12,"h":42.12,"l":42.12,"n":3,"o":42.12,"t":"2026-10-19T20:00:00Z","v":190,"vw":42.12},{"c":42.15,"h":42.15,"l":42.1,"n":3,"o":42.1,"t":"2026-10-20T13:30:00Z","v":389,"vw":42.123136},{"c":42.2,"h":42.2,"l":42.2,"n":5,"o":42.2,"t":"2026-10-20T13:35:00Z","v":778,"vw":42.2},{"c":42.1916,"h":42.1916,"l":42.1916,"n":1,"o":42.1916,"t":"2026-10-20T13:40:00Z","v":106,"vw":42.1916},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-20T13:45:00Z","v":172,"vw":42.2},{"c":42.3068,"h":42.3068,"l":42.3068,"n":1,"o":42.3068,"t":"2026-10-20T14:05:00Z","v":209,"vw":42.3068},{"c":42.3,"h":42.35,"l":42.3,"n":6,"o":42.32,"t":"2026-10-20T14:15:00Z","v":733,"vw":42.320673},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-20T14:35:00Z","v":552,"vw":42.58},{"c":42.59,"h":42.5948,"l":42.59,"n":4,"o":42.5948,"t":"2026-10-20T14:40:00Z","v":529,"vw":42.593707},{"c":42.565,"h":42.565,"l":42.565,"n":3,"o":42.565,"t":"2026-10-20T14:45:00Z","v":136,"vw":42.565},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-10-20T14:55:00Z","v":121,"vw":42.59},{"c":42.54,"h":42.54,"l":42.54,"n":2,"o":42.54,"t":"2026-10-20T15:00:00Z","v":115,"vw":42.54},{"c":42.44,"h":42.51,"l":42.44,"n":5,"o":42.51,"t":"2026-10-20T15:10:00Z","v":667,"vw":42.451345},{"c":42.46,"h":42.47,"l":42.42,"n":53,"o":42.45,"t":"2026-10-20T15:25:00Z","v":5929,"vw":42.457322},{"c":42.414,"h":42.4146,"l":42.414,"n":6,"o":42.4146,"t":"2026-10-20T15:30:00Z","v":873,"vw":42.414132},{"c":42.42,"h":42.42,"l":42.42,"n":8,"o":42.42,"t":"2026-10-20T15:35:00Z","v":374,"vw":42.42},{"c":42.46,"h":42.46,"l":42.46,"n":3,"o":42.46,"t":"2026-10-20T15:40:00Z","v":3133,"vw":42.46},{"c":42.4401,"h":42.4401,"l":42.4401,"n":2,"o":42.4401,"t":"2026-10-20T15:45:00Z","v":118,"vw":42.4401},{"c":42.44,"h":42.44,"l":42.44,"n":10,"o":42.44,"t":"2026-10-20T15:50:00Z","v":637,"vw":42.44},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-20T16:00:00Z","v":100,"vw":42.46},{"c":42.4704,"h":42.4704,"l":42.4704,"n":2,"o":42.4704,"t":"2026-10-20T16:25:00Z","v":107,"vw":42.4704},{"c":42.5054,"h":42.53,"l":42.5054,"n":2,"o":42.53,"t":"2026-10-20T16:40:00Z","v":2755,"vw":42.525437},{"c":42.4844,"h":42.4844,"l":42.4844,"n":2,"o":42.4844,"t":"2026-10-20T16:45:00Z","v":106,"vw":42.4844},{"c":42.4699,"h":42.47,"l":42.4699,"n":13,"o":42.47,"t":"2026-10-20T16:50:00Z","v":10752,"vw":42.469996},{"c":42.445,"h":42.4599,"l":42.445,"n":4,"o":42.4599,"t":"2026-10-20T16:55:00Z","v":573,"vw":42.454419},{"c":42.4436,"h":42.46,"l":42.4436,"n":3,"o":42.46,"t":"2026-10-20T17:00:00Z","v":352,"vw":42.448856},{"c":42.44,"h":42.44,"l":42.42,"n":2,"o":42.42,"t":"2026-10-20T17:05:00Z","v":770,"vw":42.437403},{"c":42.45,"h":42.47,"l":42.42,"n":35,"o":42.42,"t":"2026-10-20T17:10:00Z","v":8240,"vw":42.455538},{"c":42.46,"h":42.46,"l":42.45,"n":7,"o":42.46,"t":"2026-10-20T17:15:00Z","v":1005,"vw":42.455619},{"c":42.47,"h":42.47,"l":42.47,"n":8,"o":42.47,"t":"2026-10-20T17:20:00Z","v":3758,"vw":42.47},{"c":42.455,"h":42.48,"l":42.455,"n":39,"o":42.47,"t":"2026-10-20T17:30:00Z","v":20950,"vw":42.470109},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-20T17:45:00Z","v":214,"vw":42.46},{"c":42.47,"h":42.47,"l":42.47,"n":2,"o":42.47,"t":"2026-10-20T17:50:00Z","v":200,"vw":42.47},{"c":42.47,"h":42.47,"l":42.465,"n":9,"o":42.47,"t":"2026-10-20T17:55:00Z","v":5412,"vw":42.469906},{"c":42.47,"h":42.47,"l":42.47,"n":6,"o":42.47,"t":"2026-10-20T18:00:00Z","v":657,"vw":42.47},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-10-20T18:05:00Z","v":145,"vw":42.46},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-10-20T18:10:00Z","v":698,"vw":42.46},{"c":42.42,"h":42.4405,"l":42.42,"n":6,"o":42.4333,"t":"2026-10-20T18:35:00Z","v":1494,"vw":42.436585},{"c":42.44,"h":42.455,"l":42.44,"n":4,"o":42.4474,"t":"2026-10-20T19:05:00Z","v":898,"vw":42.444485},{"c":42.4573,"h":42.4573,"l":42.4573,"n":1,"o":42.4573,"t":"2026-10-20T19:10:00Z","v":110,"vw":42.4573},{"c":42.435,"h":42.44,"l":42.435,"n":8,"o":42.44,"t":"2026-10-20T19:15:00Z","v":920,"vw":42.435716},{"c":42.47,"h":42.47,"l":42.435,"n":2,"o":42.435,"t":"2026-10-20T19:20:00Z","v":220,"vw":42.454091},{"c":42.4148,"h":42.435,"l":42.4148,"n":3,"o":42.435,"t":"2026-10-20T19:35:00Z","v":1328,"vw":42.418992},{"c":42.435,"h":42.435,"l":42.435,"n":6,"o":42.435,"t":"2026-10-20T19:40:00Z","v":122,"vw":42.435},{"c":42.445,"h":42.445,"l":42.445,"n":1,"o":42.445,"t":"2026-10-20T19:45:00Z","v":100,"vw":42.445},{"c":42.42,"h":42.44,"l":42.42,"n":2,"o":42.44,"t":"2026-10-20T19:55:00Z","v":250,"vw":42.428},{"c":42.47,"h":42.47,"l":42.47,"n":3,"o":42.47,"t":"2026-10-20T20:00:00Z","v":191,"vw":42.47},{"c":42.48,"h":42.48,"l":42.47,"n":2,"o":42.47,"t":"2026-10-21T12:50:00Z","v":600,"vw":42.475},{"c":42.67,"h":42.68,"l":42.67,"n":13,"o":42.68,"t":"2026-10-21T13:30:00Z","v":845,"vw":42.674175},{"c":42.661,"h":42.661,"l":42.661,"n":2,"o":42.661,"t":"2026-10-21T13:40:00Z","v":118,"vw":42.661},{"c":42.5807,"h":42.5807,"l":42.5807,"n":3,"o":42.5807,"t":"2026-10-21T14:05:00Z","v":160,"vw":42.5807},{"c":42.6,"h":42.61,"l":42.6,"n":5,"o":42.61,"t":"2026-10-21T14:15:00Z","v":285,"vw":42.605},{"c":42.56,"h":42.57,"l":42.56,"n":12,"o":42.57,"t":"2026-10-21T14:20:00Z","v":2006,"vw":42.5635},{"c":42.555,"h":42.56,"l":42.555,"n":14,"o":42.56,"t":"2026-10-21T14:25:00Z","v":1486,"vw":42.558634},{"c":42.56,"h":42.56,"l":42.56,"n":3,"o":42.56,"t":"2026-10-21T14:35:00Z","v":114,"vw":42.56},{"c":42.54,"h":42.56,"l":42.54,"n":33,"o":42.5552,"t":"2026-10-21T14:40:00Z","v":6078,"vw":42.554472},{"c":42.53,"h":42.54,"l":42.53,"n":15,"o":42.54,"t":"2026-10-21T14:50:00Z","v":2557,"vw":42.535808},{"c":42.52,"h":42.52,"l":42.52,"n":2,"o":42.52,"t":"2026-10-21T14:55:00Z","v":351,"vw":42.52},{"c":42.4901,"h":42.51,"l":42.49,"n":8,"o":42.51,"t":"2026-10-21T15:00:00Z","v":4345,"vw":42.506941},{"c":42.5,"h":42.5,"l":42.49,"n":12,"o":42.49,"t":"2026-10-21T15:05:00Z","v":4012,"vw":42.498929},{"c":42.56,"h":42.56,"l":42.495,"n":15,"o":42.5,"t":"2026-10-21T15:10:00Z","v":11589,"vw":42.507655},{"c":42.535,"h":42.535,"l":42.535,"n":2,"o":42.535,"t":"2026-10-21T15:15:00Z","v":149,"vw":42.535},{"c":42.565,"h":42.565,"l":42.565,"n":1,"o":42.565,"t":"2026-10-21T15:25:00Z","v":282,"vw":42.565},{"c":42.5856,"h":42.59,"l":42.5856,"n":10,"o":42.59,"t":"2026-10-21T15:30:00Z","v":627,"vw":42.587886},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-21T15:35:00Z","v":1920,"vw":42.61},{"c":42.595,"h":42.595,"l":42.595,"n":1,"o":42.595,"t":"2026-10-21T15:40:00Z","v":278,"vw":42.595},{"c":42.609,"h":42.609,"l":42.609,"n":2,"o":42.609,"t":"2026-10-21T15:50:00Z","v":144,"vw":42.609},{"c":42.565,"h":42.58,"l":42.565,"n":2,"o":42.58,"t":"2026-10-21T16:05:00Z","v":1100,"vw":42.578636},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-21T16:30:00Z","v":100,"vw":42.55},{"c":42.61,"h":42.61,"l":42.58,"n":4,"o":42.58,"t":"2026-10-21T16:35:00Z","v":1185,"vw":42.583922},{"c":42.615,"h":42.615,"l":42.615,"n":1,"o":42.615,"t":"2026-10-21T16:45:00Z","v":177,"vw":42.615},{"c":42.615,"h":42.615,"l":42.615,"n":1,"o":42.615,"t":"2026-10-21T16:50:00Z","v":416,"vw":42.615},{"c":42.615,"h":42.615,"l":42.615,"n":1,"o":42.615,"t":"2026-10-21T17:10:00Z","v":863,"vw":42.615},{"c":42.6531,"h":42.6531,"l":42.6531,"n":2,"o":42.6531,"t":"2026-10-21T17:15:00Z","v":171,"vw":42.6531},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-21T17:35:00Z","v":1285,"vw":42.61},{"c":42.6258,"h":42.6258,"l":42.6258,"n":2,"o":42.6258,"t":"2026-10-21T17:40:00Z","v":497,"vw":42.6258},{"c":42.6,"h":42.6,"l":42.59,"n":6,"o":42.59,"t":"2026-10-21T18:10:00Z","v":474,"vw":42.593846},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-21T18:35:00Z","v":472,"vw":42.59},{"c":42.575,"h":42.575,"l":42.57,"n":5,"o":42.57,"t":"2026-10-21T18:45:00Z","v":441,"vw":42.57125},{"c":42.39,"h":42.39,"l":42.32,"n":15,"o":42.35,"t":"2026-10-21T19:00:00Z","v":11606,"vw":42.325447},{"c":42.405,"h":42.405,"l":42.405,"n":1,"o":42.405,"t":"2026-10-21T19:05:00Z","v":165,"vw":42.405},{"c":42.4,"h":42.4246,"l":42.4,"n":2,"o":42.4246,"t":"2026-10-21T19:20:00Z","v":648,"vw":42.419551},{"c":42.48,"h":42.48,"l":42.46,"n":4,"o":42.46,"t":"2026-10-21T19:25:00Z","v":458,"vw":42.47},{"c":42.544,"h":42.544,"l":42.49,"n":6,"o":42.525,"t":"2026-10-21T19:40:00Z","v":1507,"vw":42.525374},{"c":42.5305,"h":42.5305,"l":42.5305,"n":5,"o":42.5305,"t":"2026-10-21T19:45:00Z","v":269,"vw":42.5305},{"c":42.515,"h":42.515,"l":42.515,"n":2,"o":42.515,"t":"2026-10-21T19:50:00Z","v":587,"vw":42.515},{"c":42.51,"h":42.51,"l":42.51,"n":9,"o":42.51,"t":"2026-10-21T19:55:00Z","v":568,"vw":42.51}],"history":[{"c":37.48,"h":37.68,"l":37.39,"n":365,"o":37.65,"t":"2024-10-21T04:00:00Z","v":54221,"vw":37.496294},{"c":37.3,"h":37.3088,"l":37.14,"n":439,"o":37.15,"t":"2024-10-22T04:00:00Z","v":63556,"vw":37.263566},{"c":36.89,"h":37.027,"l":36.7529,"n":548,"o":36.94,"t":"2024-10-23T04:00:00Z","v":115344,"vw":36.877033},{"c":37.21,"h":37.2655,"l":37.0466,"n":339,"o":37.23,"t":"2024-10-24T04:00:00Z","v":61207,"vw":37.155452},{"c":37.01,"h":37.35,"l":36.99,"n":371,"o":37.35,"t":"2024-10-25T04:00:00Z","v":70126,"vw":37.09418},{"c":37.35,"h":37.37,"l":37.17,"n":390,"o":37.17,"t":"2024-10-28T04:00:00Z","v":58018,"vw":37.327907},{"c":37.1,"h":37.17,"l":37.0101,"n":277,"o":37.12,"t":"2024-10-29T04:00:00Z","v":57510,"vw":37.08326},{"c":36.71,"h":36.82,"l":36.49,"n":294,"o":36.49,"t":"2024-10-30T04:00:00Z","v":74571,"vw":36.754146},{"c":36.44,"h":36.52,"l":36.1112,"n":409,"o":36.52,"t":"2024-10-31T04:00:00Z","v":92494,"vw":36.308206},{"c":36.44,"h":36.62,"l":36.3777,"n":464,"o":36.58,"t":"2024-11-01T04:00:00Z","v":56092,"vw":36.485486},{"c":36.42,"h":36.65,"l":36.4,"n":449,"o":36.54,"t":"2024-11-04T05:00:00Z","v":114569,"vw":36.485615},{"c":36.71,"h":36.79,"l":36.43,"n":458,"o":36.43,"t":"2024-11-05T05:00:00Z","v":108049,"vw":36.688522},{"c":36.21,"h":36.2667,"l":36.005,"n":365,"o":36.24,"t":"2024-11-06T05:00:00Z","v":73064,"vw":36.164542},{"c":36.95,"h":36.95,"l":36.66,"n":283,"o":36.74,"t":"2024-11-07T05:00:00Z","v":64389,"vw":36.778532},{"c":36.33,"h":36.5671,"l":36.1649,"n":431,"o":36.41,"t":"2024-11-08T05:00:00Z","v":149577,"vw":36.280411},{"c":36.31,"h":36.43,"l":36.26,"n":314,"o":36.43,"t":"2024-11-11T05:00:00Z","v":77477,"vw":36.321516},{"c":35.55,"h":35.88,"l":35.3729,"n":239,"o":35.88,"t":"2024-11-12T05:00:00Z","v":89650,"vw":35.566115},{"c":35.25,"h":35.33,"l":35.0814,"n":359,"o":35.33,"t":"2024-11-13T05:00:00Z","v":86566,"vw":35.264439},{"c":35.22,"h":35.505,"l":35.1809,"n":287,"o":35.46,"t":"2024-11-14T05:00:00Z","v":184728,"vw":35.340328},{"c":34.91,"h":35.12,"l":34.855,"n":291,"o":35.12,"t":"2024-11-15T05:00:00Z","v":206941,"vw":34.929808},{"c":35.03,"h":35.15,"l":34.86,"n":609,"o":34.89,"t":"2024-11-18T05:00:00Z","v":112887,"vw":35.06194},{"c":35.09,"h":35.11,"l":34.77,"n":291,"o":34.78,"t":"2024-11-19T05:00:00Z","v":73217,"vw":34.975814},{"c":35.02,"h":35.02,"l":34.72,"n":273,"o":34.93,"t":"2024-11-20T05:00:00Z","v":88796,"vw":34.830051},{"c":34.97,"h":35.0066,"l":34.77,"n":236,"o":34.88,"t":"2024-11-21T05:00:00Z","v":55434,"vw":34.926691},{"c":35.26,"h":35.28,"l":35.01,"n":408,"o":35.01,"t":"2024-11-22T05:00:00Z","v":80026,"vw":35.184238},{"c":35.4,"h":35.55,"l":35.306,"n":378,"o":35.48,"t":"2024-11-25T05:00:00Z","v":74496,"vw":35.449454},{"c":35.215,"h":35.38,"l":35.1021,"n":300,"o":35.38,"t":"2024-11-26T05:00:00Z","v":53266,"vw":35.188518},{"c":35.45,"h":35.48,"l":35.3344,"n":291,"o":35.38,"t":"2024-11-27T05:00:00Z","v":53805,"vw":35.423463},{"c":35.99,"h":35.99,"l":35.61,"n":197,"o":35.61,"t":"2024-11-29T05:00:00Z","v":39091,"vw":35.856771},{"c":36.15,"h":36.21,"l":35.845,"n":505,"o":35.97,"t":"2024-12-02T05:00:00Z","v":66467,"vw":36.094217},{"c":36.43,"h":36.55,"l":36.325,"n":481,"o":36.435,"t":"2024-12-03T05:00:00Z","v":91237,"vw":36.434513},{"c":36.61,"h":36.6899,"l":36.56,"n":455,"o":36.6,"t":"2024-12-04T05:00:00Z","v":91915,"vw":36.616633},{"c":36.74,"h":36.765,"l":36.63,"n":401,"o":36.73,"t":"2024-12-05T05:00:00Z","v":87286,"vw":36.72383},{"c":36.77,"h":36.81,"l":36.6601,"n":268,"o":36.81,"t":"2024-12-06T05:00:00Z","v":55861,"vw":36.730483},{"c":36.79,"h":37.01,"l":36.76,"n":393,"o":36.95,"t":"2024-12-09T05:00:00Z","v":71511,"vw":36.887934},{"c":36.5,"h":36.74,"l":36.47,"n":364,"o":36.74,"t":"2024-12-10T05:00:00Z","v":76263,"vw":36.550512},{"c":36.57,"h":36.62,"l":36.455,"n":389,"o":36.55,"t":"2024-12-11T05:00:00Z","v":70876,"vw":36.557111},{"c":36.09,"h":36.37,"l":36.09,"n":497,"o":36.25,"t":"2024-12-12T05:00:00Z","v":79649,"vw":36.196336},{"c":35.95,"h":36.13,"l":35.8513,"n":303,"o":36.13,"t":"2024-12-13T05:00:00Z","v":69635,"vw":35.945212},{"c":35.845,"h":35.98,"l":35.61,"n":337,"o":35.78,"t":"2024-12-16T05:00:00Z","v":102920,"vw":35.910926},{"c":35.815,"h":35.95,"l":35.8,"n":326,"o":35.84,"t":"2024-12-17T05:00:00Z","v":61228,"vw":35.857361},{"c":34.96,"h":35.9838,"l":34.9098,"n":565,"o":35.88,"t":"2024-12-18T05:00:00Z","v":92628,"vw":35.582855},{"c":34.88,"h":35.13,"l":34.8249,"n":523,"o":35.13,"t":"2024-12-19T05:00:00Z","v":128846,"vw":34.903444},{"c":34.58,"h":34.8755,"l":34.27,"n":546,"o":34.27,"t":"2024-12-20T05:00:00Z","v":243613,"vw":34.693287},{"c":34.73,"h":34.76,"l":34.46,"n":563,"o":34.565,"t":"2024-12-23T05:00:00Z","v":108811,"vw":34.646697},{"c":34.83,"h":34.84,"l":34.66,"n":264,"o":34.66,"t":"2024-12-24T05:00:00Z","v":46803,"vw":34.779386},{"c":34.7,"h":34.82,"l":34.43,"n":362,"o":34.43,"t":"2024-12-26T05:00:00Z","v":98710,"vw":34.730414},{"c":34.6235,"h":34.76,"l":34.56,"n":519,"o":34.68,"t":"2024-12-27T05:00:00Z","v":176477,"vw":34.623787},{"c":34.34,"h":34.4863,"l":34.23,"n":580,"o":34.46,"t":"2024-12-30T05:00:00Z","v":221866,"vw":34.347351},{"c":34.21,"h":34.42,"l":34.1209,"n":559,"o":34.37,"t":"2024-12-31T05:00:00Z","v":102910,"vw":34.261904},{"c":34.19,"h":34.44,"l":34.1,"n":882,"o":34.18,"t":"2025-01-02T05:00:00Z","v":225775,"vw":34.237697},{"c":34.37,"h":34.4,"l":34.24,"n":428,"o":34.37,"t":"2025-01-03T05:00:00Z","v":99875,"vw":34.337974},{"c":34.86,"h":35.06,"l":34.74,"n":1230,"o":34.74,"t":"2025-01-06T05:00:00Z","v":356826,"vw":34.853037},{"c":34.85,"h":35.19,"l":34.785,"n":468,"o":35.16,"t":"2025-01-07T05:00:00Z","v":104994,"vw":34.942893},{"c":34.82,"h":34.8472,"l":34.59,"n":392,"o":34.72,"t":"2025-01-08T05:00:00Z","v":69374,"vw":34.714356},{"c":34.43,"h":34.73,"l":34.36,"n":484,"o":34.64,"t":"2025-01-10T05:00:00Z","v":83691,"vw":34.467546},{"c":34.14,"h":34.17,"l":33.95,"n":372,"o":33.95,"t":"2025-01-13T05:00:00Z","v":179287,"vw":34.087046},{"c":34.16,"h":34.2358,"l":33.9709,"n":343,"o":34.21,"t":"2025-01-14T05:00:00Z","v":71548,"vw":34.133815},{"c":34.66,"h":34.74,"l":34.53,"n":342,"o":34.71,"t":"2025-01-15T05:00:00Z","v":81052,"vw":34.639191},{"c":34.86,"h":34.95,"l":34.66,"n":521,"o":34.66,"t":"2025-01-16T05:00:00Z","v":95803,"vw":34.875798},{"c":34.96,"h":35.1752,"l":34.91,"n":493,"o":34.91,"t":"2025-01-17T05:00:00Z","v":101449,"vw":34.98152},{"c":35.71,"h":35.71,"l":35.41,"n":435,"o":35.47,"t":"2025-01-21T05:00:00Z","v":88057,"vw":35.608656},{"c":35.67,"h":35.85,"l":35.65,"n":392,"o":35.85,"t":"2025-01-22T05:00:00Z","v":59383,"vw":35.754918},{"c":35.89,"h":35.92,"l":35.63,"n":912,"o":35.72,"t":"2025-01-23T05:00:00Z","v":409415,"vw":35.846038},{"c":36.19,"h":36.305,"l":36.05,"n":403,"o":36.05,"t":"2025-01-24T05:00:00Z","v":75983,"vw":36.223105},{"c":36.06,"h":36.09,"l":35.83,"n":408,"o":35.83,"t":"2025-01-27T05:00:00Z","v":66260,"vw":35.989331},{"c":36.05,"h":36.11,"l":35.8795,"n":749,"o":36.08,"t":"2025-01-28T05:00:00Z","v":123759,"vw":36.032479},{"c":36.13,"h":36.2297,"l":36,"n":366,"o":36.19,"t":"2025-01-29T05:00:00Z","v":112884,"vw":36.157313},{"c":36.57,"h":36.75,"l":36.43,"n":842,"o":36.4995,"t":"2025-01-30T05:00:00Z","v":1499481,"vw":36.642854},{"c":36.27,"h":36.71,"l":36.2224,"n":549,"o":36.48,"t":"2025-01-31T05:00:00Z","v":116835,"vw":36.498728},{"c":35.85,"h":35.9923,"l":35.555,"n":453,"o":35.63,"t":"2025-02-03T05:00:00Z","v":122350,"vw":35.855901},{"c":36.2,"h":36.25,"l":35.9,"n":1004,"o":35.91,"t":"2025-02-04T05:00:00Z","v":167576,"vw":36.146657},{"c":36.63,"h":36.6501,"l":36.43,"n":323,"o":36.475,"t":"2025-02-05T05:00:00Z","v":59252,"vw":36.561515},{"c":36.79,"h":36.89,"l":36.69,"n":458,"o":36.69,"t":"2025-02-06T05:00:00Z","v":95559,"vw":36.799251},{"c":36.45,"h":36.8575,"l":36.3501,"n":669,"o":36.8,"t":"2025-02-07T05:00:00Z","v":117849,"vw":36.497465},{"c":36.9,"h":36.91,"l":36.75,"n":279,"o":36.75,"t":"2025-02-10T05:00:00Z","v":55329,"vw":36.875855},{"c":37.03,"h":37.085,"l":36.85,"n":225,"o":36.85,"t":"2025-02-11T05:00:00Z","v":121671,"vw":36.944229},{"c":37.13,"h":37.2201,"l":36.7,"n":289,"o":36.7,"t":"2025-02-12T05:00:00Z","v":52648,"vw":37.055913},{"c":37.49,"h":37.5499,"l":37.19,"n":414,"o":37.23,"t":"2025-02-13T05:00:00Z","v":1314378,"vw":37.484874},{"c":37.575,"h":37.815,"l":37.56,"n":408,"o":37.75,"t":"2025-02-14T05:00:00Z","v":334921,"vw":37.612442},{"c":37.91,"h":37.963,"l":37.8,"n":370,"o":37.9,"t":"2025-02-18T05:00:00Z","v":90302,"vw":37.86455},{"c":37.49,"h":37.5305,"l":37.365,"n":268,"o":37.495,"t":"2025-02-19T05:00:00Z","v":81985,"vw":37.439728},{"c":37.59,"h":37.63,"l":37.32,"n":404,"o":37.54,"t":"2025-02-20T05:00:00Z","v":66639,"vw":37.537005},{"c":37.29,"h":37.62,"l":37.225,"n":228,"o":37.62,"t":"2025-02-21T05:00:00Z","v":49481,"vw":37.348887},{"c":37.32,"h":37.53,"l":37.26,"n":757,"o":37.46,"t":"2025-02-24T05:00:00Z","v":114258,"vw":37.429204},{"c":37.54,"h":37.68,"l":37.35,"n":418,"o":37.655,"t":"2025-02-25T05:00:00Z","v":69759,"vw":37.510732},{"c":37.37,"h":37.69,"l":37.3,"n":3038,"o":37.48,"t":"2025-02-26T05:00:00Z","v":82726,"vw":37.452685},{"c":36.67,"h":37.08,"l":36.655,"n":436,"o":37.08,"t":"2025-02-27T05:00:00Z","v":257187,"vw":36.972308},{"c":36.775,"h":36.83,"l":36.41,"n":400,"o":36.7,"t":"2025-02-28T05:00:00Z","v":77613,"vw":36.613117},{"c":37.06,"h":37.52,"l":36.8608,"n":767,"o":37.49,"t":"2025-03-03T05:00:00Z","v":147977,"vw":37.227084},{"c":36.99,"h":37.38,"l":36.425,"n":668,"o":36.76,"t":"2025-03-04T05:00:00Z","v":96024,"vw":36.965517},{"c":37.8,"h":37.9,"l":37.43,"n":397,"o":37.43,"t":"2025-03-05T05:00:00Z","v":112443,"vw":37.742132},{"c":37.38,"h":37.7825,"l":37.33,"n":409,"o":37.5,"t":"2025-03-06T05:00:00Z","v":74274,"vw":37.485367},{"c":37.73,"h":37.76,"l":37.31,"n":277,"o":37.41,"t":"2025-03-07T05:00:00Z","v":184452,"vw":37.558852},{"c":36.7,"h":37.095,"l":36.46,"n":289,"o":37.03,"t":"2025-03-10T04:00:00Z","v":45322,"vw":36.769914},{"c":36.64,"h":36.83,"l":36.34,"n":435,"o":36.82,"t":"2025-03-11T04:00:00Z","v":561595,"vw":36.620738},{"c":36.59,"h":36.72,"l":36.37,"n":390,"o":36.65,"t":"2025-03-12T04:00:00Z","v":66974,"vw":36.590878},{"c":36.26,"h":36.4866,"l":36.22,"n":444,"o":36.43,"t":"2025-03-13T04:00:00Z","v":152085,"vw":36.328613},{"c":37.08,"h":37.08,"l":36.72,"n":237,"o":36.72,"t":"2025-03-14T04:00:00Z","v":51720,"vw":36.918444},{"c":37.42,"h":37.4768,"l":37.13,"n":461,"o":37.13,"t":"2025-03-17T04:00:00Z","v":31670,"vw":37.334508},{"c":37.34,"h":37.4,"l":37.16,"n":301,"o":37.36,"t":"2025-03-18T04:00:00Z","v":48296,"vw":37.298468},{"c":37.415,"h":37.51,"l":37.15,"n":433,"o":37.19,"t":"2025-03-19T04:00:00Z","v":77625,"vw":37.326365},{"c":37.09,"h":37.135,"l":36.91,"n":273,"o":36.91,"t":"2025-03-20T04:00:00Z","v":48146,"vw":37.069989},{"c":36.78,"h":36.85,"l":36.6366,"n":310,"o":36.71,"t":"2025-03-21T04:00:00Z","v":47944,"vw":36.748757},{"c":36.83,"h":36.86,"l":36.6799,"n":357,"o":36.78,"t":"2025-03-24T04:00:00Z","v":53441,"vw":36.757386},{"c":37.03,"h":37.1655,"l":36.95,"n":272,"o":37.12,"t":"2025-03-25T04:00:00Z","v":53632,"vw":37.016433},{"c":36.39,"h":36.7299,"l":36.3418,"n":258,"o":36.68,"t":"2025-03-26T04:00:00Z","v":56143,"vw":36.589012},{"c":36.375,"h":36.455,"l":36.26,"n":344,"o":36.3,"t":"2025-03-27T04:00:00Z","v":45465,"vw":36.360281},{"c":36.05,"h":36.27,"l":35.998,"n":244,"o":36.27,"t":"2025-03-28T04:00:00Z","v":35501,"vw":36.041681},{"c":35.68,"h":35.745,"l":35.36,"n":595,"o":35.5,"t":"2025-03-31T04:00:00Z","v":312283,"vw":35.547005},{"c":35.7,"h":35.8464,"l":35.54,"n":368,"o":35.685,"t":"2025-04-01T04:00:00Z","v":167380,"vw":35.717732},{"c":35.81,"h":35.84,"l":35.455,"n":366,"o":35.455,"t":"2025-04-02T04:00:00Z","v":86494,"vw":35.682469},{"c":35,"h":35.47,"l":34.9538,"n":571,"o":35.46,"t":"2025-04-03T04:00:00Z","v":140924,"vw":35.147208},{"c":32.75,"h":33.785,"l":32.75,"n":450,"o":33.7,"t":"2025-04-04T04:00:00Z","v":85318,"vw":33.055691},{"c":32.15,"h":33.26,"l":31.6401,"n":582,"o":31.89,"t":"2025-04-07T04:00:00Z","v":164354,"vw":32.17348},{"c":32.02,"h":33.2,"l":31.615,"n":459,"o":33.2,"t":"2025-04-08T04:00:00Z","v":102184,"vw":32.328092},{"c":34.4,"h":34.59,"l":31.75,"n":424,"o":32.38,"t":"2025-04-09T04:00:00Z","v":136546,"vw":33.548623},{"c":33.73,"h":33.99,"l":33.0719,"n":272,"o":33.99,"t":"2025-04-10T04:00:00Z","v":78995,"vw":33.459179},{"c":34.51,"h":34.59,"l":33.83,"n":317,"o":33.84,"t":"2025-04-11T04:00:00Z","v":63920,"vw":34.261066},{"c":34.96,"h":35.11,"l":34.6916,"n":359,"o":34.79,"t":"2025-04-14T04:00:00Z","v":126421,"vw":34.944408},{"c":35.2297,"h":35.3763,"l":35.1484,"n":309,"o":35.2,"t":"2025-04-15T04:00:00Z","v":97179,"vw":35.30351},{"c":34.94,"h":35.32,"l":34.74,"n":438,"o":35.13,"t":"2025-04-16T04:00:00Z","v":126434,"vw":35.003955},{"c":35.27,"h":35.48,"l":35.2354,"n":698,"o":35.26,"t":"2025-04-17T04:00:00Z","v":119319,"vw":35.39149},{"c":35.11,"h":35.56,"l":34.89,"n":263,"o":35.56,"t":"2025-04-21T04:00:00Z","v":51477,"vw":35.060023},{"c":35.71,"h":35.9,"l":35.4911,"n":283,"o":35.51,"t":"2025-04-22T04:00:00Z","v":86744,"vw":35.737607},{"c":35.93,"h":36.45,"l":35.85,"n":269,"o":36.22,"t":"2025-04-23T04:00:00Z","v":48871,"vw":35.964619},{"c":36.555,"h":36.57,"l":36.165,"n":246,"o":36.17,"t":"2025-04-24T04:00:00Z","v":43592,"vw":36.417201},{"c":36.79,"h":36.81,"l":36.4801,"n":217,"o":36.555,"t":"2025-04-25T04:00:00Z","v":46777,"vw":36.680141},{"c":36.96,"h":37.0452,"l":36.77,"n":227,"o":36.77,"t":"2025-04-28T04:00:00Z","v":85710,"vw":36.872959},{"c":37.07,"h":37.13,"l":36.9283,"n":262,"o":36.9283,"t":"2025-04-29T04:00:00Z","v":49763,"vw":37.02591},{"c":37.13,"h":37.14,"l":36.7,"n":324,"o":36.9,"t":"2025-04-30T04:00:00Z","v":51411,"vw":37.037933},{"c":37.03,"h":37.23,"l":36.9245,"n":223,"o":37.23,"t":"2025-05-01T04:00:00Z","v":41520,"vw":37.063817},{"c":37.7,"h":37.7849,"l":37.65,"n":232,"o":37.68,"t":"2025-05-02T04:00:00Z","v":28878,"vw":37.704919},{"c":37.92,"h":37.9773,"l":37.85,"n":304,"o":37.91,"t":"2025-05-05T04:00:00Z","v":45448,"vw":37.914168},{"c":37.75,"h":37.88,"l":37.6915,"n":262,"o":37.82,"t":"2025-05-06T04:00:00Z","v":76752,"vw":37.806925},{"c":37.5,"h":37.68,"l":37.365,"n":239,"o":37.59,"t":"2025-05-07T04:00:00Z","v":33501,"vw":37.529423},{"c":37.47,"h":37.65,"l":37.424,"n":166,"o":37.65,"t":"2025-05-08T04:00:00Z","v":1193006,"vw":37.47192},{"c":37.51,"h":37.69,"l":37.47,"n":311,"o":37.69,"t":"2025-05-09T04:00:00Z","v":58323,"vw":37.553626},{"c":37.92,"h":37.92,"l":37.5101,"n":273,"o":37.73,"t":"2025-05-12T04:00:00Z","v":52300,"vw":37.68396},{"c":38.14,"h":38.23,"l":37.84,"n":357,"o":37.98,"t":"2025-05-13T04:00:00Z","v":76888,"vw":38.114505},{"c":37.85,"h":38.22,"l":37.8201,"n":222,"o":38.22,"t":"2025-05-14T04:00:00Z","v":34696,"vw":37.938535},{"c":38.19,"h":38.24,"l":38.0084,"n":352,"o":38.09,"t":"2025-05-15T04:00:00Z","v":66695,"vw":38.136705},{"c":38.36,"h":38.36,"l":38.15,"n":694,"o":38.25,"t":"2025-05-16T04:00:00Z","v":101769,"vw":38.256439},{"c":38.65,"h":38.65,"l":38.13,"n":186,"o":38.3,"t":"2025-05-19T04:00:00Z","v":75208,"vw":38.50104},{"c":38.66,"h":38.7242,"l":38.5881,"n":227,"o":38.63,"t":"2025-05-20T04:00:00Z","v":43065,"vw":38.668921},{"c":38.32,"h":38.81,"l":38.32,"n":218,"o":38.69,"t":"2025-05-21T04:00:00Z","v":44498,"vw":38.510676},{"c":38.31,"h":38.45,"l":38.12,"n":214,"o":38.19,"t":"2025-05-22T04:00:00Z","v":32146,"vw":38.333076},{"c":38.3,"h":38.41,"l":38.05,"n":175,"o":38.1,"t":"2025-05-23T04:00:00Z","v":28541,"vw":38.295566},{"c":39.01,"h":39.0901,"l":38.88,"n":547,"o":39.02,"t":"2025-05-27T04:00:00Z","v":78811,"vw":39.003874},{"c":38.59,"h":38.695,"l":38.52,"n":185,"o":38.69,"t":"2025-05-28T04:00:00Z","v":27209,"vw":38.628795},{"c":38.792,"h":38.8,"l":38.64,"n":175,"o":38.78,"t":"2025-05-29T04:00:00Z","v":27600,"vw":38.731478},{"c":38.77,"h":38.82,"l":38.55,"n":226,"o":38.79,"t":"2025-05-30T04:00:00Z","v":45936,"vw":38.711064},{"c":39.19,"h":39.198,"l":38.77,"n":311,"o":38.88,"t":"2025-06-02T04:00:00Z","v":54207,"vw":39.01497},{"c":38.81,"h":38.9,"l":38.75,"n":241,"o":38.78,"t":"2025-06-03T04:00:00Z","v":58009,"vw":38.824135},{"c":39.09,"h":39.2156,"l":38.98,"n":211,"o":38.98,"t":"2025-06-04T04:00:00Z","v":50121,"vw":39.162709},{"c":39.13,"h":39.31,"l":39,"n":268,"o":39.26,"t":"2025-06-05T04:00:00Z","v":71632,"vw":39.186614},{"c":39.2,"h":39.3161,"l":39.14,"n":280,"o":39.3031,"t":"2025-06-06T04:00:00Z","v":47435,"vw":39.217002},{"c":39.26,"h":39.44,"l":39.2,"n":228,"o":39.2,"t":"2025-06-09T04:00:00Z","v":27981,"vw":39.351943},{"c":39.56,"h":39.58,"l":39.45,"n":238,"o":39.52,"t":"2025-06-10T04:00:00Z","v":34510,"vw":39.524537},{"c":39.516,"h":39.72,"l":39.42,"n":293,"o":39.58,"t":"2025-06-11T04:00:00Z","v":80392,"vw":39.555538},{"c":39.74,"h":39.9,"l":39.71,"n":281,"o":39.75,"t":"2025-06-12T04:00:00Z","v":36799,"vw":39.781331},{"c":38.91,"h":40.41,"l":38.91,"n":998,"o":39.31,"t":"2025-06-13T04:00:00Z","v":319936,"vw":39.135039},{"c":39.27,"h":39.645,"l":39.17,"n":411,"o":39.45,"t":"2025-06-16T04:00:00Z","v":82971,"vw":39.400589},{"c":38.83,"h":39.2499,"l":38.83,"n":408,"o":39.21,"t":"2025-06-17T04:00:00Z","v":71330,"vw":38.940319},{"c":38.85,"h":39.09,"l":38.2901,"n":790,"o":38.94,"t":"2025-06-18T04:00:00Z","v":166836,"vw":38.922856},{"c":38.58,"h":39.05,"l":38.545,"n":429,"o":38.84,"t":"2025-06-20T04:00:00Z","v":80199,"vw":38.593353},{"c":38.81,"h":38.82,"l":38.25,"n":588,"o":38.25,"t":"2025-06-23T04:00:00Z","v":94859,"vw":38.587134},{"c":39.22,"h":39.2701,"l":39.01,"n":499,"o":39.01,"t":"2025-06-24T04:00:00Z","v":63661,"vw":39.20255},{"c":38.61,"h":38.62,"l":38.45,"n":702,"o":38.58,"t":"2025-06-25T04:00:00Z","v":82782,"vw":38.542387},{"c":39.08,"h":39.08,"l":38.8,"n":732,"o":38.92,"t":"2025-06-26T04:00:00Z","v":90404,"vw":38.974517},{"c":39.52,"h":39.615,"l":39.1725,"n":268,"o":39.41,"t":"2025-06-27T04:00:00Z","v":57501,"vw":39.456221},{"c":39.64,"h":39.64,"l":39.3905,"n":252,"o":39.48,"t":"2025-06-30T04:00:00Z","v":23790,"vw":39.541235},{"c":39.37,"h":39.49,"l":39.3,"n":406,"o":39.3,"t":"2025-07-01T04:00:00Z","v":56253,"vw":39.421126},{"c":39.49,"h":39.57,"l":39.18,"n":330,"o":39.25,"t":"2025-07-02T04:00:00Z","v":48468,"vw":39.467555},{"c":39.575,"h":39.615,"l":39.5,"n":354,"o":39.5,"t":"2025-07-03T04:00:00Z","v":641201,"vw":39.592433},{"c":39.19,"h":39.3981,"l":39.1,"n":365,"o":39.36,"t":"2025-07-07T04:00:00Z","v":51133,"vw":39.252067},{"c":39.51,"h":39.5695,"l":39.175,"n":1015,"o":39.24,"t":"2025-07-08T04:00:00Z","v":103202,"vw":39.487399},{"c":39.64,"h":39.675,"l":39.48,"n":273,"o":39.59,"t":"2025-07-09T04:00:00Z","v":41984,"vw":39.578983},{"c":39.8,"h":39.8592,"l":39.6301,"n":358,"o":39.71,"t":"2025-07-10T04:00:00Z","v":75735,"vw":39.788429},{"c":39.41,"h":39.52,"l":39.35,"n":425,"o":39.52,"t":"2025-07-11T04:00:00Z","v":78146,"vw":39.447282},{"c":39.2,"h":39.415,"l":39.15,"n":451,"o":39.17,"t":"2025-07-14T04:00:00Z","v":58759,"vw":39.225851},{"c":38.93,"h":39.395,"l":38.9099,"n":306,"o":39.395,"t":"2025-07-15T04:00:00Z","v":48968,"vw":39.00316},{"c":39.08,"h":39.08,"l":38.7799,"n":421,"o":38.93,"t":"2025-07-16T04:00:00Z","v":60900,"vw":39.000996},{"c":39.06,"h":39.13,"l":38.9734,"n":278,"o":38.99,"t":"2025-07-17T04:00:00Z","v":38445,"vw":39.051251},{"c":38.885,"h":39.29,"l":38.85,"n":337,"o":39.29,"t":"2025-07-18T04:00:00Z","v":38647,"vw":38.993453},{"c":39.13,"h":39.29,"l":39.01,"n":438,"o":39.05,"t":"2025-07-21T04:00:00Z","v":59744,"vw":39.164831},{"c":39.33,"h":39.4,"l":39.14,"n":396,"o":39.22,"t":"2025-07-22T04:00:00Z","v":56013,"vw":39.262087},{"c":40.16,"h":40.2,"l":39.746,"n":378,"o":39.77,"t":"2025-07-23T04:00:00Z","v":57209,"vw":40.030882},{"c":39.79,"h":40.01,"l":39.79,"n":306,"o":39.94,"t":"2025-07-24T04:00:00Z","v":31417,"vw":39.920052},{"c":39.73,"h":39.76,"l":39.4611,"n":351,"o":39.4611,"t":"2025-07-25T04:00:00Z","v":49737,"vw":39.67623},{"c":39.08,"h":39.33,"l":38.89,"n":455,"o":39.33,"t":"2025-07-28T04:00:00Z","v":81070,"vw":39.044326},{"c":38.76,"h":38.9599,"l":38.672,"n":301,"o":38.89,"t":"2025-07-29T04:00:00Z","v":49398,"vw":38.802672},{"c":38.46,"h":38.71,"l":38.21,"n":890,"o":38.57,"t":"2025-07-30T04:00:00Z","v":283077,"vw":38.523895},{"c":37.78,"h":38.15,"l":37.75,"n":393,"o":38.15,"t":"2025-07-31T04:00:00Z","v":79215,"vw":37.922334},{"c":37.5,"h":37.6,"l":37.3201,"n":568,"o":37.59,"t":"2025-08-01T04:00:00Z","v":89404,"vw":37.432651},{"c":38.04,"h":38.09,"l":37.9106,"n":507,"o":37.98,"t":"2025-08-04T04:00:00Z","v":87882,"vw":38.019683},{"c":38.06,"h":38.17,"l":37.99,"n":391,"o":38.11,"t":"2025-08-05T04:00:00Z","v":63015,"vw":38.101747},{"c":38.2,"h":38.3,"l":38.14,"n":229,"o":38.14,"t":"2025-08-06T04:00:00Z","v":38801,"vw":38.238248},{"c":38.58,"h":38.75,"l":38.35,"n":397,"o":38.7,"t":"2025-08-07T04:00:00Z","v":65668,"vw":38.499597},{"c":38.798,"h":38.845,"l":38.64,"n":2329,"o":38.66,"t":"2025-08-08T04:00:00Z","v":89824,"vw":38.75894},{"c":38.45,"h":38.64,"l":38.4,"n":533,"o":38.64,"t":"2025-08-11T04:00:00Z","v":51809,"vw":38.49499},{"c":38.78,"h":38.8178,"l":38.4305,"n":344,"o":38.5,"t":"2025-08-12T04:00:00Z","v":73009,"vw":38.693008},{"c":38.99,"h":39.02,"l":38.8869,"n":2011,"o":38.92,"t":"2025-08-13T04:00:00Z","v":1078188,"vw":38.983387},{"c":38.97,"h":38.99,"l":38.81,"n":283,"o":38.84,"t":"2025-08-14T04:00:00Z","v":37306,"vw":38.911992},{"c":39.14,"h":39.19,"l":39.06,"n":345,"o":39.13,"t":"2025-08-15T04:00:00Z","v":74150,"vw":39.137182},{"c":39.19,"h":39.19,"l":39.027,"n":331,"o":39.105,"t":"2025-08-18T04:00:00Z","v":47907,"vw":39.102913},{"c":39.06,"h":39.27,"l":39.012,"n":326,"o":39.22,"t":"2025-08-19T04:00:00Z","v":38613,"vw":39.095857},{"c":39.07,"h":39.13,"l":39.02,"n":233,"o":39.09,"t":"2025-08-20T04:00:00Z","v":27799,"vw":39.08496},{"c":38.79,"h":38.9105,"l":38.79,"n":278,"o":38.91,"t":"2025-08-21T04:00:00Z","v":39350,"vw":38.848408},{"c":39.45,"h":39.51,"l":38.95,"n":315,"o":38.9562,"t":"2025-08-22T04:00:00Z","v":62034,"vw":39.447746},{"c":39.08,"h":39.37,"l":39.0167,"n":410,"o":39.34,"t":"2025-08-25T04:00:00Z","v":68110,"vw":39.21411},{"c":39.08,"h":39.08,"l":38.93,"n":253,"o":38.97,"t":"2025-08-26T04:00:00Z","v":39327,"vw":38.987991},{"c":39,"h":39.06,"l":38.78,"n":337,"o":38.78,"t":"2025-08-27T04:00:00Z","v":43042,"vw":38.969543},{"c":39.18,"h":39.2072,"l":39.0724,"n":609,"o":39.165,"t":"2025-08-28T04:00:00Z","v":63801,"vw":39.170149},{"c":38.88,"h":38.97,"l":38.86,"n":330,"o":38.95,"t":"2025-08-29T04:00:00Z","v":38653,"vw":38.89731},{"c":38.27,"h":38.365,"l":38.08,"n":822,"o":38.1,"t":"2025-09-02T04:00:00Z","v":74527,"vw":38.210118},{"c":38.49,"h":38.4998,"l":38.37,"n":582,"o":38.38,"t":"2025-09-03T04:00:00Z","v":80703,"vw":38.428691},{"c":38.74,"h":38.79,"l":38.56,"n":405,"o":38.58,"t":"2025-09-04T04:00:00Z","v":51635,"vw":38.696666},{"c":39,"h":39.215,"l":38.8648,"n":542,"o":39.15,"t":"2025-09-05T04:00:00Z","v":55500,"vw":38.97809},{"c":39.395,"h":39.395,"l":39.23,"n":241,"o":39.3,"t":"2025-09-08T04:00:00Z","v":21565,"vw":39.347885},{"c":39.38,"h":39.38,"l":39.2038,"n":233,"o":39.29,"t":"2025-09-09T04:00:00Z","v":35308,"vw":39.311839},{"c":39.33,"h":39.48,"l":39.2517,"n":290,"o":39.43,"t":"2025-09-10T04:00:00Z","v":32840,"vw":39.364004},{"c":39.9,"h":39.9,"l":39.54,"n":570,"o":39.54,"t":"2025-09-11T04:00:00Z","v":55589,"vw":39.784967},{"c":39.69,"h":39.7572,"l":39.605,"n":304,"o":39.74,"t":"2025-09-12T04:00:00Z","v":32727,"vw":39.683348},{"c":39.92,"h":40,"l":39.82,"n":348,"o":39.92,"t":"2025-09-15T04:00:00Z","v":72163,"vw":39.926687},{"c":40.05,"h":40.07,"l":39.83,"n":624,"o":40.01,"t":"2025-09-16T04:00:00Z","v":207027,"vw":40.018663},{"c":39.895,"h":40.2,"l":39.73,"n":574,"o":40.04,"t":"2025-09-17T04:00:00Z","v":156102,"vw":39.975492},{"c":40.3,"h":40.349,"l":40.085,"n":471,"o":40.2,"t":"2025-09-18T04:00:00Z","v":42040,"vw":40.255212},{"c":40.03,"h":40.14,"l":39.95,"n":285,"o":40.14,"t":"2025-09-19T04:00:00Z","v":38581,"vw":40.046431},{"c":40.1849,"h":40.21,"l":39.9605,"n":288,"o":40.02,"t":"2025-09-22T04:00:00Z","v":25511,"vw":40.117618},{"c":40.1252,"h":40.36,"l":40.08,"n":395,"o":40.3096,"t":"2025-09-23T04:00:00Z","v":41071,"vw":40.193641},{"c":39.85,"h":40.0371,"l":39.82,"n":254,"o":39.98,"t":"2025-09-24T04:00:00Z","v":33589,"vw":39.869452},{"c":39.3,"h":39.4,"l":39.1901,"n":391,"o":39.37,"t":"2025-09-25T04:00:00Z","v":85313,"vw":39.297458},{"c":39.44,"h":39.52,"l":39.303,"n":332,"o":39.32,"t":"2025-09-26T04:00:00Z","v":65271,"vw":39.421944},{"c":39.64,"h":39.72,"l":39.6019,"n":288,"o":39.62,"t":"2025-09-29T04:00:00Z","v":59860,"vw":39.683275},{"c":39.88,"h":39.9201,"l":39.6535,"n":2576,"o":39.6535,"t":"2025-09-30T04:00:00Z","v":231157,"vw":39.787264},{"c":40.29,"h":40.33,"l":40.04,"n":770,"o":40.04,"t":"2025-10-01T04:00:00Z","v":102976,"vw":40.216421},{"c":40.41,"h":40.53,"l":40.2721,"n":353,"o":40.53,"t":"2025-10-02T04:00:00Z","v":50811,"vw":40.405095},{"c":40.695,"h":40.8099,"l":40.63,"n":389,"o":40.63,"t":"2025-10-03T04:00:00Z","v":33813,"vw":40.697094},{"c":40.92,"h":40.979,"l":40.84,"n":343,"o":40.88,"t":"2025-10-06T04:00:00Z","v":33608,"vw":40.926854},{"c":40.425,"h":40.76,"l":40.415,"n":399,"o":40.76,"t":"2025-10-07T04:00:00Z","v":36757,"vw":40.524386},{"c":40.37,"h":40.49,"l":40.3446,"n":210,"o":40.43,"t":"2025-10-08T04:00:00Z","v":19949,"vw":40.398397},{"c":39.94,"h":40.36,"l":39.92,"n":367,"o":40.35,"t":"2025-10-09T04:00:00Z","v":54718,"vw":39.991585},{"c":39.19,"h":39.93,"l":39.15,"n":528,"o":39.9,"t":"2025-10-10T04:00:00Z","v":84760,"vw":39.449822},{"c":39.5867,"h":39.659,"l":39.435,"n":360,"o":39.45,"t":"2025-10-13T04:00:00Z","v":36150,"vw":39.577943},{"c":39.55,"h":39.71,"l":39.24,"n":327,"o":39.24,"t":"2025-10-14T04:00:00Z","v":35758,"vw":39.602674},{"c":39.83,"h":39.9,"l":39.61,"n":481,"o":39.77,"t":"2025-10-15T04:00:00Z","v":67708,"vw":39.814657},{"c":39.915,"h":40.1266,"l":39.7748,"n":292,"o":40.04,"t":"2025-10-16T04:00:00Z","v":47471,"vw":39.938077},{"c":39.94,"h":40.0189,"l":39.72,"n":406,"o":39.73,"t":"2025-10-17T04:00:00Z","v":65887,"vw":39.862974},{"c":40.31,"h":40.35,"l":40.105,"n":218,"o":40.105,"t":"2025-10-20T04:00:00Z","v":27659,"vw":40.309173},{"c":40.14,"h":40.2684,"l":40.0659,"n":251,"o":40.16,"t":"2025-10-21T04:00:00Z","v":42024,"vw":40.189118},{"c":40.0746,"h":40.21,"l":39.8604,"n":677,"o":40.12,"t":"2025-10-22T04:00:00Z","v":40482,"vw":40.024224},{"c":40.25,"h":40.32,"l":40.1394,"n":725,"o":40.145,"t":"2025-10-23T04:00:00Z","v":113031,"vw":40.249255},{"c":40.22,"h":40.3586,"l":40.22,"n":430,"o":40.29,"t":"2025-10-24T04:00:00Z","v":34865,"vw":40.284814},{"c":40.543,"h":40.5798,"l":40.4625,"n":308,"o":40.48,"t":"2025-10-27T04:00:00Z","v":29226,"vw":40.530586},{"c":40.45,"h":40.55,"l":40.43,"n":309,"o":40.46,"t":"2025-10-28T04:00:00Z","v":24075,"vw":40.497509},{"c":40.15,"h":40.43,"l":40.05,"n":471,"o":40.36,"t":"2025-10-29T04:00:00Z","v":33316,"vw":40.299731},{"c":39.97,"h":40.1536,"l":39.86,"n":339,"o":39.86,"t":"2025-10-30T04:00:00Z","v":46041,"vw":40.017659},{"c":39.79,"h":39.91,"l":39.75,"n":266,"o":39.81,"t":"2025-10-31T04:00:00Z","v":37451,"vw":39.830232},{"c":39.81,"h":39.89,"l":39.75,"n":339,"o":39.83,"t":"2025-11-03T05:00:00Z","v":42214,"vw":39.849198},{"c":39.42,"h":39.602,"l":39.39,"n":334,"o":39.42,"t":"2025-11-04T05:00:00Z","v":34104,"vw":39.470117},{"c":39.68,"h":39.7399,"l":39.475,"n":379,"o":39.5,"t":"2025-11-05T05:00:00Z","v":39481,"vw":39.63243},{"c":39.505,"h":39.69,"l":39.43,"n":458,"o":39.69,"t":"2025-11-06T05:00:00Z","v":38232,"vw":39.545366},{"c":39.72,"h":39.72,"l":39.3332,"n":638,"o":39.41,"t":"2025-11-07T05:00:00Z","v":98575,"vw":39.587917},{"c":40.105,"h":40.1305,"l":39.85,"n":576,"o":39.96,"t":"2025-11-10T05:00:00Z","v":172421,"vw":40.023221},{"c":40.57,"h":40.58,"l":40.36,"n":319,"o":40.36,"t":"2025-11-11T05:00:00Z","v":27252,"vw":40.532704},{"c":40.84,"h":40.841,"l":40.68,"n":452,"o":40.68,"t":"2025-11-12T05:00:00Z","v":74829,"vw":40.780592},{"c":40.405,"h":40.81,"l":40.375,"n":387,"o":40.73,"t":"2025-11-13T05:00:00Z","v":27571,"vw":40.568298},{"c":40.233,"h":40.35,"l":40.1,"n":306,"o":40.1,"t":"2025-11-14T05:00:00Z","v":27212,"vw":40.262387},{"c":39.68,"h":40.05,"l":39.551,"n":399,"o":39.96,"t":"2025-11-17T05:00:00Z","v":43354,"vw":39.815159},{"c":39.21,"h":39.31,"l":38.95,"n":581,"o":39.18,"t":"2025-11-18T05:00:00Z","v":171781,"vw":39.152523},{"c":39.24,"h":39.37,"l":39.09,"n":545,"o":39.22,"t":"2025-11-19T05:00:00Z","v":71895,"vw":39.198669},{"c":38.645,"h":39.52,"l":38.64,"n":1565,"o":39.41,"t":"2025-11-20T05:00:00Z","v":150812,"vw":38.883064},{"c":39.275,"h":39.39,"l":38.925,"n":458,"o":39.03,"t":"2025-11-21T05:00:00Z","v":49361,"vw":39.186364},{"c":39.25,"h":39.33,"l":39.08,"n":361,"o":39.17,"t":"2025-11-24T05:00:00Z","v":39587,"vw":39.268809},{"c":39.78,"h":39.834,"l":39.48,"n":393,"o":39.48,"t":"2025-11-25T05:00:00Z","v":94745,"vw":39.769947},{"c":40.21,"h":40.2999,"l":39.99,"n":469,"o":40,"t":"2025-11-26T05:00:00Z","v":38276,"vw":40.237394},{"c":40.4,"h":40.75,"l":40.27,"n":279,"o":40.27,"t":"2025-11-28T05:00:00Z","v":119738,"vw":40.3181},{"c":40.26,"h":40.4419,"l":40.26,"n":466,"o":40.32,"t":"2025-12-01T05:00:00Z","v":28511,"vw":40.381581},{"c":40.29,"h":40.34,"l":40.17,"n":396,"o":40.34,"t":"2025-12-02T05:00:00Z","v":28234,"vw":40.264443},{"c":40.63,"h":40.6558,"l":40.4,"n":524,"o":40.4,"t":"2025-12-03T05:00:00Z","v":34062,"vw":40.55943},{"c":40.87,"h":40.96,"l":40.7905,"n":351,"o":40.88,"t":"2025-12-04T05:00:00Z","v":73032,"vw":40.930283},{"c":40.71,"h":40.933,"l":40.71,"n":549,"o":40.89,"t":"2025-12-05T05:00:00Z","v":64206,"vw":40.805542},{"c":40.59,"h":40.76,"l":40.55,"n":488,"o":40.73,"t":"2025-12-08T05:00:00Z","v":38303,"vw":40.628818},{"c":40.435,"h":40.69,"l":40.4,"n":554,"o":40.54,"t":"2025-12-09T05:00:00Z","v":124051,"vw":40.524831},{"c":41.01,"h":41.04,"l":40.55,"n":760,"o":40.55,"t":"2025-12-10T05:00:00Z","v":55105,"vw":40.7372},{"c":41.31,"h":41.37,"l":41.14,"n":448,"o":41.14,"t":"2025-12-11T05:00:00Z","v":44098,"vw":41.31812},{"c":41.165,"h":41.428,"l":41.05,"n":968,"o":41.41,"t":"2025-12-12T05:00:00Z","v":68803,"vw":41.178605},{"c":41.31,"h":41.49,"l":41.285,"n":432,"o":41.41,"t":"2025-12-15T05:00:00Z","v":31925,"vw":41.388463},{"c":41.28,"h":41.3799,"l":41.15,"n":442,"o":41.33,"t":"2025-12-16T05:00:00Z","v":41871,"vw":41.279307},{"c":40.885,"h":41.215,"l":40.88,"n":345,"o":41.09,"t":"2025-12-17T05:00:00Z","v":44254,"vw":41.012417},{"c":41.24,"h":41.415,"l":41.145,"n":718,"o":41.24,"t":"2025-12-18T05:00:00Z","v":33973,"vw":41.289764},{"c":41.32,"h":41.53,"l":41.32,"n":432,"o":41.37,"t":"2025-12-19T05:00:00Z","v":183979,"vw":41.468565},{"c":41.55,"h":41.5531,"l":41.4474,"n":239,"o":41.46,"t":"2025-12-22T05:00:00Z","v":22428,"vw":41.510377},{"c":41.71,"h":41.76,"l":41.6595,"n":332,"o":41.76,"t":"2025-12-23T05:00:00Z","v":23399,"vw":41.722022},{"c":41.74,"h":41.8046,"l":41.69,"n":379,"o":41.7,"t":"2025-12-24T05:00:00Z","v":23124,"vw":41.766811},{"c":41.58,"h":41.71,"l":41.5201,"n":262,"o":41.71,"t":"2025-12-26T05:00:00Z","v":15163,"vw":41.564267},{"c":41.46,"h":41.53,"l":41.3829,"n":404,"o":41.47,"t":"2025-12-29T05:00:00Z","v":31387,"vw":41.468333},{"c":41.63,"h":41.74,"l":41.61,"n":360,"o":41.67,"t":"2025-12-30T05:00:00Z","v":28190,"vw":41.661127},{"c":41.48,"h":41.56,"l":41.3801,"n":220,"o":41.56,"t":"2025-12-31T05:00:00Z","v":23960,"vw":41.430064},{"c":41.81,"h":41.83,"l":41.61,"n":728,"o":41.77,"t":"2026-01-02T05:00:00Z","v":41283,"vw":41.726071},{"c":42.28,"h":42.319,"l":41.875,"n":574,"o":41.9,"t":"2026-01-05T05:00:00Z","v":83503,"vw":42.216777},{"c":42.42,"h":42.46,"l":42.31,"n":710,"o":42.36,"t":"2026-01-06T05:00:00Z","v":76131,"vw":42.414793},{"c":42.23,"h":42.3899,"l":42.17,"n":869,"o":42.34,"t":"2026-01-07T05:00:00Z","v":142379,"vw":42.245158},{"c":42.25,"h":42.27,"l":42.05,"n":1035,"o":42.05,"t":"2026-01-08T05:00:00Z","v":198416,"vw":42.213715},{"c":42.835,"h":42.8551,"l":42.62,"n":478,"o":42.64,"t":"2026-01-09T05:00:00Z","v":44085,"vw":42.781806},{"c":43.14,"h":43.15,"l":43.011,"n":286,"o":43.05,"t":"2026-01-12T05:00:00Z","v":28892,"vw":43.079413},{"c":42.95,"h":43.12,"l":42.84,"n":579,"o":43.12,"t":"2026-01-13T05:00:00Z","v":273385,"vw":42.915147},{"c":42.87,"h":42.955,"l":42.77,"n":793,"o":42.92,"t":"2026-01-14T05:00:00Z","v":261015,"vw":42.87574},{"c":42.81,"h":42.97,"l":42.81,"n":842,"o":42.97,"t":"2026-01-15T05:00:00Z","v":44156,"vw":42.890064},{"c":42.905,"h":42.9306,"l":42.72,"n":434,"o":42.88,"t":"2026-01-16T05:00:00Z","v":49151,"vw":42.84491},{"c":42.07,"h":42.43,"l":42.03,"n":880,"o":42.13,"t":"2026-01-20T05:00:00Z","v":107167,"vw":42.278699},{"c":42.7,"h":42.79,"l":42.1001,"n":1367,"o":42.29,"t":"2026-01-21T05:00:00Z","v":121422,"vw":42.461134},{"c":43.01,"h":43.0268,"l":42.8932,"n":647,"o":42.9,"t":"2026-01-22T05:00:00Z","v":119368,"vw":42.953627},{"c":43.16,"h":43.17,"l":42.82,"n":1136,"o":42.88,"t":"2026-01-23T05:00:00Z","v":100086,"vw":43.067038},{"c":43.35,"h":43.46,"l":43.295,"n":821,"o":43.37,"t":"2026-01-26T05:00:00Z","v":88715,"vw":43.390499},{"c":43.87,"h":44.08,"l":43.73,"n":2832,"o":43.73,"t":"2026-01-27T05:00:00Z","v":235796,"vw":43.883336},{"c":43.27,"h":43.95,"l":43.12,"n":2099,"o":43.395,"t":"2026-01-28T05:00:00Z","v":127195,"vw":43.288198},{"c":43.49,"h":43.655,"l":43.0478,"n":2534,"o":43.655,"t":"2026-01-29T05:00:00Z","v":213655,"vw":43.367871},{"c":43.14,"h":43.47,"l":43.0685,"n":811,"o":43.44,"t":"2026-01-30T05:00:00Z","v":62479,"vw":43.241308},{"c":43.52,"h":43.52,"l":43.25,"n":748,"o":43.25,"t":"2026-02-02T05:00:00Z","v":68213,"vw":43.433928},{"c":43.27,"h":43.4699,"l":43.01,"n":2053,"o":43.23,"t":"2026-02-03T05:00:00Z","v":117062,"vw":43.223142},{"c":43.51,"h":43.8878,"l":43.3601,"n":929,"o":43.82,"t":"2026-02-04T05:00:00Z","v":97605,"vw":43.648121},{"c":42.85,"h":43.155,"l":42.84,"n":667,"o":43.02,"t":"2026-02-05T05:00:00Z","v":45388,"vw":42.965742},{"c":43.73,"h":43.79,"l":43.37,"n":461,"o":43.38,"t":"2026-02-06T05:00:00Z","v":48911,"vw":43.606221},{"c":44.25,"h":44.29,"l":43.95,"n":367,"o":44,"t":"2026-02-09T05:00:00Z","v":50895,"vw":44.151435},{"c":44.14,"h":44.39,"l":44.14,"n":618,"o":44.34,"t":"2026-02-10T05:00:00Z","v":62706,"vw":44.298963},{"c":44.36,"h":44.49,"l":44.135,"n":1323,"o":44.34,"t":"2026-02-11T05:00:00Z","v":73712,"vw":44.349098},{"c":44,"h":44.49,"l":43.857,"n":776,"o":44.45,"t":"2026-02-12T05:00:00Z","v":42741,"vw":44.071857},{"c":44.04,"h":44.1,"l":43.73,"n":538,"o":43.935,"t":"2026-02-13T05:00:00Z","v":36681,"vw":44.004066},{"c":44.13,"h":44.2194,"l":43.68,"n":1057,"o":43.85,"t":"2026-02-17T05:00:00Z","v":73408,"vw":43.939803},{"c":44.29,"h":44.49,"l":44.13,"n":505,"o":44.24,"t":"2026-02-18T05:00:00Z","v":140253,"vw":44.415633},{"c":44.08,"h":44.08,"l":43.835,"n":648,"o":43.91,"t":"2026-02-19T05:00:00Z","v":47346,"vw":43.993002},{"c":44.41,"h":44.485,"l":44.03,"n":3221,"o":44.03,"t":"2026-02-20T05:00:00Z","v":104581,"vw":44.339555},{"c":44.03,"h":44.32,"l":43.96,"n":534,"o":44.21,"t":"2026-02-23T05:00:00Z","v":38089,"vw":44.107761},{"c":44.14,"h":44.2,"l":43.91,"n":578,"o":43.93,"t":"2026-02-24T05:00:00Z","v":44172,"vw":44.115459},{"c":44.44,"h":44.5199,"l":44.28,"n":2176,"o":44.31,"t":"2026-02-25T05:00:00Z","v":39583,"vw":44.412812},{"c":44.37,"h":44.47,"l":44.1,"n":761,"o":44.44,"t":"2026-02-26T05:00:00Z","v":49531,"vw":44.322818},{"c":44.21,"h":44.45,"l":44.19,"n":582,"o":44.3,"t":"2026-02-27T05:00:00Z","v":44031,"vw":44.282504},{"c":43.325,"h":43.48,"l":43.09,"n":964,"o":43.13,"t":"2026-03-02T05:00:00Z","v":72162,"vw":43.319087},{"c":41.89,"h":42.19,"l":41,"n":3475,"o":41.33,"t":"2026-03-03T05:00:00Z","v":148590,"vw":41.660715},{"c":42.57,"h":42.6,"l":42.13,"n":1351,"o":42.3,"t":"2026-03-04T05:00:00Z","v":81465,"vw":42.378174},{"c":41.63,"h":42.06,"l":41.23,"n":3419,"o":41.84,"t":"2026-03-05T05:00:00Z","v":137209,"vw":41.549674},{"c":41.36,"h":41.4789,"l":40.83,"n":2101,"o":40.89,"t":"2026-03-06T05:00:00Z","v":89516,"vw":41.245765},{"c":41.55,"h":41.67,"l":40.29,"n":3495,"o":40.56,"t":"2026-03-09T04:00:00Z","v":232248,"vw":41.001304},{"c":41.67,"h":42.23,"l":41.55,"n":1386,"o":41.82,"t":"2026-03-10T04:00:00Z","v":99029,"vw":41.825271},{"c":41.62,"h":41.77,"l":41.3284,"n":1213,"o":41.44,"t":"2026-03-11T04:00:00Z","v":93840,"vw":41.52584},{"c":41.01,"h":41.33,"l":40.82,"n":1051,"o":41.25,"t":"2026-03-12T04:00:00Z","v":77916,"vw":41.068986},{"c":40.23,"h":41.02,"l":40.225,"n":518,"o":40.875,"t":"2026-03-13T04:00:00Z","v":28640,"vw":40.483186},{"c":40.81,"h":40.91,"l":40.6,"n":772,"o":40.6,"t":"2026-03-16T04:00:00Z","v":66035,"vw":40.722552},{"c":40.825,"h":41.1199,"l":40.825,"n":512,"o":41.07,"t":"2026-03-17T04:00:00Z","v":55231,"vw":40.916601},{"c":40.16,"h":40.78,"l":40.12,"n":741,"o":40.64,"t":"2026-03-18T04:00:00Z","v":58471,"vw":40.534312},{"c":40.15,"h":40.37,"l":39.41,"n":811,"o":39.48,"t":"2026-03-19T04:00:00Z","v":72332,"vw":39.93356},{"c":38.95,"h":39.99,"l":38.84,"n":667,"o":39.99,"t":"2026-03-20T04:00:00Z","v":47855,"vw":39.210686},{"c":39.964,"h":40.42,"l":39.7,"n":1857,"o":39.94,"t":"2026-03-23T04:00:00Z","v":112264,"vw":39.963802},{"c":39.66,"h":39.87,"l":39.35,"n":741,"o":39.35,"t":"2026-03-24T04:00:00Z","v":66726,"vw":39.689813},{"c":40.21,"h":40.4092,"l":40.03,"n":561,"o":40.38,"t":"2026-03-25T04:00:00Z","v":109519,"vw":40.255854},{"c":39.43,"h":40.085,"l":39.375,"n":456,"o":39.79,"t":"2026-03-26T04:00:00Z","v":42512,"vw":39.621623},{"c":38.97,"h":39.3699,"l":38.85,"n":746,"o":39.22,"t":"2026-03-27T04:00:00Z","v":71856,"vw":39.086776},{"c":38.94,"h":39.33,"l":38.81,"n":520,"o":39.28,"t":"2026-03-30T04:00:00Z","v":64420,"vw":39.07079},{"c":40.14,"h":40.27,"l":39.46,"n":613,"o":39.595,"t":"2026-03-31T04:00:00Z","v":54872,"vw":39.782656},{"c":40.96,"h":41.18,"l":40.775,"n":576,"o":40.83,"t":"2026-04-01T04:00:00Z","v":61316,"vw":40.979256},{"c":40.7,"h":40.73,"l":40.055,"n":446,"o":40.1,"t":"2026-04-02T04:00:00Z","v":29826,"vw":40.59035},{"c":40.87,"h":40.98,"l":40.68,"n":641,"o":40.68,"t":"2026-04-06T04:00:00Z","v":42921,"vw":40.865042},{"c":40.8,"h":41.15,"l":40.175,"n":708,"o":40.53,"t":"2026-04-07T04:00:00Z","v":36076,"vw":40.434286},{"c":42.67,"h":42.76,"l":42.38,"n":486,"o":42.76,"t":"2026-04-08T04:00:00Z","v":25539,"vw":42.58949},{"c":42.4999,"h":42.63,"l":42.02,"n":385,"o":42.16,"t":"2026-04-09T04:00:00Z","v":42266,"vw":42.420023},{"c":42.61,"h":42.81,"l":42.39,"n":336,"o":42.78,"t":"2026-04-10T04:00:00Z","v":153070,"vw":42.587347},{"c":42.66,"h":42.74,"l":42.08,"n":417,"o":42.08,"t":"2026-04-13T04:00:00Z","v":57106,"vw":42.501052},{"c":43.095,"h":43.1699,"l":42.94,"n":426,"o":42.94,"t":"2026-04-14T04:00:00Z","v":60346,"vw":43.082741},{"c":43.03,"h":43.03,"l":42.8502,"n":241,"o":42.98,"t":"2026-04-15T04:00:00Z","v":142735,"vw":42.996681},{"c":42.93,"h":43.155,"l":42.8,"n":288,"o":43.155,"t":"2026-04-16T04:00:00Z","v":49054,"vw":42.931833},{"c":43.66,"h":43.99,"l":43.5869,"n":344,"o":43.72,"t":"2026-04-17T04:00:00Z","v":30086,"vw":43.781592},{"c":43.34,"h":43.4,"l":43.19,"n":434,"o":43.29,"t":"2026-04-20T04:00:00Z","v":31738,"vw":43.318448},{"c":42.26,"h":43.02,"l":42.26,"n":411,"o":43.01,"t":"2026-04-21T04:00:00Z","v":48848,"vw":42.685654},{"c":42.33,"h":42.4499,"l":42.2283,"n":352,"o":42.44,"t":"2026-04-22T04:00:00Z","v":86201,"vw":42.30395},{"c":41.9,"h":42.32,"l":41.51,"n":462,"o":42.22,"t":"2026-04-23T04:00:00Z","v":67470,"vw":41.949152},{"c":42.1699,"h":42.2,"l":41.91,"n":334,"o":42,"t":"2026-04-24T04:00:00Z","v":22706,"vw":42.096298},{"c":41.88,"h":42.11,"l":41.88,"n":272,"o":42.11,"t":"2026-04-27T04:00:00Z","v":31747,"vw":42.001901},{"c":41.56,"h":41.7482,"l":41.53,"n":225,"o":41.63,"t":"2026-04-28T04:00:00Z","v":24396,"vw":41.639605},{"c":41.11,"h":41.41,"l":41.07,"n":253,"o":41.41,"t":"2026-04-29T04:00:00Z","v":46203,"vw":41.129054},{"c":42.07,"h":42.2503,"l":41.68,"n":404,"o":41.77,"t":"2026-04-30T04:00:00Z","v":22020,"vw":42.105403},{"c":41.99,"h":42.3295,"l":41.98,"n":306,"o":42.09,"t":"2026-05-01T04:00:00Z","v":50934,"vw":42.146351},{"c":41.315,"h":41.8181,"l":41.181,"n":514,"o":41.7051,"t":"2026-05-04T04:00:00Z","v":40052,"vw":41.402197},{"c":41.96,"h":42.04,"l":41.69,"n":365,"o":41.81,"t":"2026-05-05T04:00:00Z","v":155360,"vw":41.95778},{"c":43.26,"h":43.2898,"l":43.04,"n":350,"o":43.1,"t":"2026-05-06T04:00:00Z","v":47109,"vw":43.134583},{"c":42.64,"h":43.31,"l":42.55,"n":385,"o":43.31,"t":"2026-05-07T04:00:00Z","v":55091,"vw":42.759214},{"c":42.9333,"h":42.96,"l":42.73,"n":256,"o":42.91,"t":"2026-05-08T04:00:00Z","v":47838,"vw":42.875636},{"c":42.53,"h":42.72,"l":42.52,"n":193,"o":42.66,"t":"2026-05-11T04:00:00Z","v":56772,"vw":42.624061},{"c":42.21,"h":42.26,"l":41.9974,"n":228,"o":42.26,"t":"2026-05-12T04:00:00Z","v":26980,"vw":42.118592},{"c":42.41,"h":42.4789,"l":42.02,"n":171,"o":42.02,"t":"2026-05-13T04:00:00Z","v":18838,"vw":42.339385},{"c":42.3207,"h":42.5499,"l":42.3,"n":301,"o":42.42,"t":"2026-05-14T04:00:00Z","v":36365,"vw":42.447804},{"c":41.61,"h":41.755,"l":41.57,"n":268,"o":41.67,"t":"2026-05-15T04:00:00Z","v":21906,"vw":41.663513},{"c":41.97,"h":41.9999,"l":41.655,"n":278,"o":41.89,"t":"2026-05-18T04:00:00Z","v":33355,"vw":41.882146},{"c":41.69,"h":41.872,"l":41.54,"n":996,"o":41.83,"t":"2026-05-19T04:00:00Z","v":249654,"vw":41.677161},{"c":42.43,"h":42.54,"l":41.75,"n":453,"o":41.75,"t":"2026-05-20T04:00:00Z","v":53787,"vw":42.358867},{"c":42.54,"h":42.665,"l":42.06,"n":283,"o":42.06,"t":"2026-05-21T04:00:00Z","v":115120,"vw":42.478277},{"c":42.53,"h":42.7,"l":42.51,"n":198,"o":42.59,"t":"2026-05-22T04:00:00Z","v":15057,"vw":42.565201},{"c":43.065,"h":43.11,"l":42.87,"n":313,"o":43.11,"t":"2026-05-26T04:00:00Z","v":32004,"vw":42.974377},{"c":43.22,"h":43.341,"l":43.11,"n":256,"o":43.28,"t":"2026-05-27T04:00:00Z","v":20673,"vw":43.206011},{"c":43.24,"h":43.3596,"l":42.9722,"n":285,"o":43.05,"t":"2026-05-28T04:00:00Z","v":36104,"vw":43.25207},{"c":43.33,"h":43.67,"l":43.33,"n":288,"o":43.48,"t":"2026-05-29T04:00:00Z","v":50516,"vw":43.496979},{"c":42.97,"h":43.19,"l":42.73,"n":843,"o":42.935,"t":"2026-06-01T04:00:00Z","v":234548,"vw":43.081441},{"c":43.03,"h":43.22,"l":43.02,"n":1175,"o":43.09,"t":"2026-06-02T04:00:00Z","v":247577,"vw":43.104841},{"c":42.75,"h":43.11,"l":42.72,"n":385,"o":42.72,"t":"2026-06-03T04:00:00Z","v":54662,"vw":42.842296},{"c":43.265,"h":43.29,"l":43.0868,"n":1197,"o":43.1473,"t":"2026-06-04T04:00:00Z","v":26692,"vw":43.214143},{"c":42.2298,"h":42.98,"l":42.145,"n":380,"o":42.96,"t":"2026-06-05T04:00:00Z","v":31799,"vw":42.538526},{"c":42.36,"h":42.6138,"l":42.28,"n":2203,"o":42.57,"t":"2026-06-08T04:00:00Z","v":40155,"vw":42.45958},{"c":42.51,"h":43.005,"l":42.005,"n":2263,"o":42.86,"t":"2026-06-09T04:00:00Z","v":44282,"vw":42.495027},{"c":41.82,"h":42.46,"l":41.82,"n":282,"o":42.24,"t":"2026-06-10T04:00:00Z","v":52143,"vw":42.186065},{"c":43.09,"h":43.24,"l":42.19,"n":521,"o":42.35,"t":"2026-06-11T04:00:00Z","v":57479,"vw":42.743257},{"c":43.3512,"h":43.4094,"l":43.07,"n":410,"o":43.2,"t":"2026-06-12T04:00:00Z","v":32542,"vw":43.282842},{"c":43.75,"h":44.08,"l":43.74,"n":357,"o":44.08,"t":"2026-06-15T04:00:00Z","v":45197,"vw":43.837413},{"c":43.8813,"h":44.0998,"l":43.87,"n":212,"o":44.06,"t":"2026-06-16T04:00:00Z","v":45905,"vw":43.988917},{"c":43.62,"h":44.3366,"l":43.5898,"n":423,"o":44.29,"t":"2026-06-17T04:00:00Z","v":47470,"vw":43.971288},{"c":44.02,"h":44.09,"l":43.9,"n":324,"o":43.93,"t":"2026-06-18T04:00:00Z","v":27410,"vw":43.961697},{"c":43.8436,"h":43.9898,"l":43.76,"n":281,"o":43.9,"t":"2026-06-22T04:00:00Z","v":34173,"vw":43.910245},{"c":43.1098,"h":43.25,"l":43.08,"n":291,"o":43.135,"t":"2026-06-23T04:00:00Z","v":34690,"vw":43.171608},{"c":42.97,"h":43.15,"l":42.88,"n":353,"o":43,"t":"2026-06-24T04:00:00Z","v":123259,"vw":42.9838},{"c":42.85,"h":43.11,"l":42.83,"n":266,"o":42.8444,"t":"2026-06-25T04:00:00Z","v":34778,"vw":42.955374},{"c":42.67,"h":42.89,"l":42.5901,"n":531,"o":42.63,"t":"2026-06-26T04:00:00Z","v":55487,"vw":42.709073},{"c":42.95,"h":43.01,"l":42.575,"n":394,"o":42.78,"t":"2026-06-29T04:00:00Z","v":55388,"vw":42.867494},{"c":43.08,"h":43.15,"l":42.85,"n":333,"o":42.85,"t":"2026-06-30T04:00:00Z","v":42052,"vw":43.059348},{"c":42.89,"h":43.13,"l":42.77,"n":293,"o":42.98,"t":"2026-07-01T04:00:00Z","v":44928,"vw":42.984565},{"c":43.53,"h":43.88,"l":43.345,"n":207,"o":43.72,"t":"2026-07-02T04:00:00Z","v":14181,"vw":43.59642},{"c":43.95,"h":44.0499,"l":43.81,"n":267,"o":43.89,"t":"2026-07-06T04:00:00Z","v":34622,"vw":43.946426},{"c":43.49,"h":43.95,"l":43.385,"n":240,"o":43.95,"t":"2026-07-07T04:00:00Z","v":43609,"vw":43.559705},{"c":42.91,"h":42.9485,"l":42.58,"n":329,"o":42.77,"t":"2026-07-08T04:00:00Z","v":35491,"vw":42.811505},{"c":43.0507,"h":43.19,"l":42.92,"n":226,"o":42.92,"t":"2026-07-09T04:00:00Z","v":25395,"vw":43.089784},{"c":43.17,"h":43.3279,"l":43.05,"n":205,"o":43.2791,"t":"2026-07-10T04:00:00Z","v":29805,"vw":43.252729},{"c":42.81,"h":43.1293,"l":42.73,"n":252,"o":43.05,"t":"2026-07-13T04:00:00Z","v":31582,"vw":42.843315},{"c":43.04,"h":43.27,"l":42.9914,"n":233,"o":43.15,"t":"2026-07-14T04:00:00Z","v":27171,"vw":43.127698},{"c":43.37,"h":43.454,"l":43.11,"n":241,"o":43.27,"t":"2026-07-15T04:00:00Z","v":38271,"vw":43.312286},{"c":43.1593,"h":43.3299,"l":43.045,"n":231,"o":43.045,"t":"2026-07-16T04:00:00Z","v":21513,"vw":43.197937},{"c":42.9,"h":42.925,"l":42.61,"n":237,"o":42.61,"t":"2026-07-17T04:00:00Z","v":26732,"vw":42.83955},{"c":42.51,"h":42.745,"l":42.454,"n":246,"o":42.6618,"t":"2026-07-20T04:00:00Z","v":31361,"vw":42.636268},{"c":42.95,"h":43.06,"l":42.6401,"n":246,"o":42.81,"t":"2026-07-21T04:00:00Z","v":23023,"vw":42.976616},{"c":42.99,"h":43.1699,"l":42.99,"n":230,"o":43.15,"t":"2026-07-22T04:00:00Z","v":25768,"vw":43.105187},{"c":42.34,"h":42.55,"l":42.31,"n":280,"o":42.39,"t":"2026-07-23T04:00:00Z","v":28293,"vw":42.406924},{"c":42.56,"h":42.8699,"l":42.56,"n":161,"o":42.67,"t":"2026-07-24T04:00:00Z","v":17948,"vw":42.683376},{"c":42.9171,"h":43.1977,"l":42.7401,"n":252,"o":43.1977,"t":"2026-07-27T04:00:00Z","v":21470,"vw":42.894085},{"c":43.05,"h":43.2159,"l":42.79,"n":1446,"o":42.8,"t":"2026-07-28T04:00:00Z","v":19652,"vw":43.079085},{"c":42.94,"h":43.43,"l":42.8,"n":297,"o":43.01,"t":"2026-07-29T04:00:00Z","v":28840,"vw":43.030393},{"c":44.01,"h":44.1,"l":43.58,"n":263,"o":43.61,"t":"2026-07-30T04:00:00Z","v":27847,"vw":43.853266},{"c":43.66,"h":43.87,"l":43.34,"n":314,"o":43.71,"t":"2026-07-31T04:00:00Z","v":39134,"vw":43.728292},{"c":44.01,"h":44.05,"l":43.83,"n":199,"o":43.91,"t":"2026-08-03T04:00:00Z","v":22661,"vw":43.963074},{"c":44.47,"h":44.54,"l":44.23,"n":312,"o":44.23,"t":"2026-08-04T04:00:00Z","v":27364,"vw":44.438327},{"c":44.5,"h":44.6414,"l":44.48,"n":261,"o":44.63,"t":"2026-08-05T04:00:00Z","v":24289,"vw":44.565836},{"c":44.62,"h":44.82,"l":44.4801,"n":371,"o":44.66,"t":"2026-08-06T04:00:00Z","v":44886,"vw":44.617957},{"c":44.8741,"h":44.91,"l":44.7401,"n":255,"o":44.91,"t":"2026-08-07T04:00:00Z","v":22606,"vw":44.830049},{"c":44.731,"h":44.84,"l":44.7015,"n":184,"o":44.79,"t":"2026-08-10T04:00:00Z","v":25481,"vw":44.763623},{"c":44.71,"h":44.9802,"l":44.66,"n":177,"o":44.97,"t":"2026-08-11T04:00:00Z","v":19070,"vw":44.753725},{"c":44.719,"h":44.8829,"l":44.67,"n":161,"o":44.84,"t":"2026-08-12T04:00:00Z","v":21775,"vw":44.754476},{"c":44.7813,"h":44.8896,"l":44.71,"n":236,"o":44.76,"t":"2026-08-13T04:00:00Z","v":75867,"vw":44.812223},{"c":44.7899,"h":44.8981,"l":44.69,"n":193,"o":44.865,"t":"2026-08-14T04:00:00Z","v":37222,"vw":44.783709},{"c":44.5703,"h":44.7299,"l":44.5,"n":226,"o":44.65,"t":"2026-08-17T04:00:00Z","v":19595,"vw":44.588654},{"c":44.195,"h":44.4011,"l":44.1501,"n":235,"o":44.31,"t":"2026-08-18T04:00:00Z","v":20117,"vw":44.255235},{"c":44.4728,"h":44.63,"l":44.38,"n":270,"o":44.54,"t":"2026-08-19T04:00:00Z","v":21040,"vw":44.478622},{"c":44.3401,"h":44.52,"l":44.3,"n":239,"o":44.41,"t":"2026-08-20T04:00:00Z","v":150369,"vw":44.351373},{"c":44.71,"h":44.7517,"l":44.64,"n":269,"o":44.68,"t":"2026-08-21T04:00:00Z","v":86454,"vw":44.652274},{"c":44.6969,"h":44.76,"l":44.64,"n":203,"o":44.71,"t":"2026-08-24T04:00:00Z","v":16353,"vw":44.698086},{"c":44.9458,"h":44.9458,"l":44.8382,"n":234,"o":44.87,"t":"2026-08-25T04:00:00Z","v":29529,"vw":44.88679},{"c":44.79,"h":44.95,"l":44.73,"n":201,"o":44.9,"t":"2026-08-26T04:00:00Z","v":21669,"vw":44.813036},{"c":44.615,"h":44.7,"l":44.5001,"n":168,"o":44.7,"t":"2026-08-27T04:00:00Z","v":11274,"vw":44.582619},{"c":44.5956,"h":44.9,"l":44.52,"n":253,"o":44.9,"t":"2026-08-28T04:00:00Z","v":21797,"vw":44.712284},{"c":44.37,"h":44.74,"l":44.37,"n":217,"o":44.74,"t":"2026-08-31T04:00:00Z","v":18227,"vw":44.491763},{"c":43.9498,"h":44.2898,"l":43.87,"n":191,"o":44.24,"t":"2026-09-01T04:00:00Z","v":20752,"vw":44.019571},{"c":44.08,"h":44.08,"l":43.9,"n":206,"o":44.02,"t":"2026-09-02T04:00:00Z","v":20656,"vw":44.019826},{"c":44.5007,"h":44.579,"l":44.27,"n":1625,"o":44.345,"t":"2026-09-03T04:00:00Z","v":27156,"vw":44.481081},{"c":44.5092,"h":44.595,"l":44.37,"n":190,"o":44.37,"t":"2026-09-04T04:00:00Z","v":23633,"vw":44.482},{"c":44.2203,"h":44.53,"l":44.2203,"n":251,"o":44.51,"t":"2026-09-08T04:00:00Z","v":18703,"vw":44.368036},{"c":43.68,"h":43.95,"l":43.63,"n":188,"o":43.95,"t":"2026-09-09T04:00:00Z","v":27842,"vw":43.743582},{"c":43.3695,"h":43.61,"l":43.32,"n":237,"o":43.48,"t":"2026-09-10T04:00:00Z","v":30162,"vw":43.471325},{"c":43.82,"h":43.9,"l":43.75,"n":209,"o":43.86,"t":"2026-09-11T04:00:00Z","v":22373,"vw":43.816881},{"c":43.48,"h":43.635,"l":43.25,"n":251,"o":43.41,"t":"2026-09-14T04:00:00Z","v":20372,"vw":43.483159},{"c":43.26,"h":43.32,"l":43.11,"n":194,"o":43.32,"t":"2026-09-15T04:00:00Z","v":17392,"vw":43.215025},{"c":43.111,"h":43.5099,"l":42.86,"n":1888,"o":43.5,"t":"2026-09-16T04:00:00Z","v":32482,"vw":43.286964},{"c":43.4791,"h":43.64,"l":43.44,"n":265,"o":43.59,"t":"2026-09-17T04:00:00Z","v":26325,"vw":43.503265},{"c":43,"h":43.07,"l":42.92,"n":1200,"o":43.06,"t":"2026-09-18T04:00:00Z","v":32069,"vw":43.000612},{"c":43.4,"h":43.49,"l":43.23,"n":315,"o":43.49,"t":"2026-09-21T04:00:00Z","v":34191,"vw":43.397738},{"c":43.56,"h":43.64,"l":43.3391,"n":284,"o":43.58,"t":"2026-09-22T04:00:00Z","v":22150,"vw":43.492928},{"c":42.8665,"h":43.21,"l":42.75,"n":723,"o":43.21,"t":"2026-09-23T04:00:00Z","v":120349,"vw":43.021321},{"c":42.795,"h":42.86,"l":42.545,"n":492,"o":42.8,"t":"2026-09-24T04:00:00Z","v":40986,"vw":42.732717},{"c":43.18,"h":43.18,"l":42.81,"n":491,"o":42.96,"t":"2026-09-25T04:00:00Z","v":63074,"vw":42.972176},{"c":43.02,"h":43.215,"l":42.8,"n":432,"o":43.01,"t":"2026-09-28T04:00:00Z","v":33325,"vw":43.051158},{"c":42.785,"h":42.87,"l":42.51,"n":308,"o":42.85,"t":"2026-09-29T04:00:00Z","v":39864,"vw":42.737407},{"c":42.56,"h":42.91,"l":42.44,"n":216,"o":42.91,"t":"2026-09-30T04:00:00Z","v":31757,"vw":42.631896},{"c":42.02,"h":42.36,"l":41.89,"n":510,"o":42.36,"t":"2026-10-01T04:00:00Z","v":45031,"vw":42.005201},{"c":42.4539,"h":42.55,"l":42.235,"n":313,"o":42.375,"t":"2026-10-02T04:00:00Z","v":42049,"vw":42.472619},{"c":42.4,"h":42.45,"l":42.19,"n":312,"o":42.21,"t":"2026-10-05T04:00:00Z","v":37157,"vw":42.332666},{"c":42.48,"h":42.635,"l":42.44,"n":339,"o":42.58,"t":"2026-10-06T04:00:00Z","v":34952,"vw":42.530858},{"c":41.83,"h":42.0699,"l":41.83,"n":984,"o":41.96,"t":"2026-10-07T04:00:00Z","v":93958,"vw":41.900647},{"c":41.73,"h":41.89,"l":41.51,"n":581,"o":41.69,"t":"2026-10-08T04:00:00Z","v":25794,"vw":41.734669},{"c":42.09,"h":42.099,"l":41.89,"n":1894,"o":41.98,"t":"2026-10-09T04:00:00Z","v":43396,"vw":41.960851},{"c":41.9,"h":42.14,"l":41.9,"n":177,"o":42.14,"t":"2026-10-12T04:00:00Z","v":22176,"vw":41.997082},{"c":42.18,"h":42.22,"l":42.0217,"n":237,"o":42.2,"t":"2026-10-13T04:00:00Z","v":23519,"vw":42.129892},{"c":41.92,"h":42.09,"l":41.8328,"n":224,"o":42.0002,"t":"2026-10-14T04:00:00Z","v":18406,"vw":41.910428},{"c":42.23,"h":42.32,"l":42,"n":220,"o":42.14,"t":"2026-10-15T04:00:00Z","v":44908,"vw":42.219162},{"c":42.34,"h":42.748,"l":42.16,"n":371,"o":42.72,"t":"2026-10-16T04:00:00Z","v":51495,"vw":42.324563},{"c":42.12,"h":42.37,"l":42.09,"n":485,"o":42.18,"t":"2026-10-19T04:00:00Z","v":53003,"vw":42.255616},{"c":42.47,"h":42.5948,"l":42.1,"n":440,"o":42.1,"t":"2026-10-20T04:00:00Z","v":80815,"vw":42.45972},{"c":42.51,"h":42.68,"l":42.32,"n":396,"o":42.68,"t":"2026-10-21T04:00:00Z","v":64461,"vw":42.497294}],"volatilityBars":[{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-09-21T12:30:00Z","v":995,"vw":43.2},{"c":43.3,"h":43.31,"l":43.3,"n":2,"o":43.31,"t":"2026-09-21T12:45:00Z","v":1995,"vw":43.305013},{"c":43.35,"h":43.49,"l":43.34,"n":18,"o":43.49,"t":"2026-09-21T13:30:00Z","v":4105,"vw":43.420785},{"c":43.2716,"h":43.2716,"l":43.2716,"n":2,"o":43.2716,"t":"2026-09-21T13:45:00Z","v":160,"vw":43.2716},{"c":43.23,"h":43.25,"l":43.23,"n":10,"o":43.24,"t":"2026-09-21T14:00:00Z","v":927,"vw":43.236886},{"c":43.32,"h":43.32,"l":43.32,"n":1,"o":43.32,"t":"2026-09-21T14:15:00Z","v":234,"vw":43.32},{"c":43.305,"h":43.305,"l":43.305,"n":1,"o":43.305,"t":"2026-09-21T14:45:00Z","v":153,"vw":43.305},{"c":43.3387,"h":43.3387,"l":43.3387,"n":1,"o":43.3387,"t":"2026-09-21T15:00:00Z","v":276,"vw":43.3387},{"c":43.3881,"h":43.3881,"l":43.354,"n":13,"o":43.3746,"t":"2026-09-21T15:15:00Z","v":2055,"vw":43.361424},{"c":43.315,"h":43.315,"l":43.315,"n":1,"o":43.315,"t":"2026-09-21T15:45:00Z","v":128,"vw":43.315},{"c":43.325,"h":43.3315,"l":43.325,"n":2,"o":43.3315,"t":"2026-09-21T16:00:00Z","v":231,"vw":43.328489},{"c":43.38,"h":43.38,"l":43.37,"n":5,"o":43.37,"t":"2026-09-21T16:15:00Z","v":2413,"vw":43.377798},{"c":43.301,"h":43.41,"l":43.301,"n":5,"o":43.41,"t":"2026-09-21T16:30:00Z","v":1400,"vw":43.389648},{"c":43.3296,"h":43.3296,"l":43.3296,"n":2,"o":43.3296,"t":"2026-09-21T16:45:00Z","v":405,"vw":43.3296},{"c":43.3999,"h":43.4,"l":43.355,"n":11,"o":43.355,"t":"2026-09-21T17:00:00Z","v":2154,"vw":43.394718},{"c":43.37,"h":43.41,"l":43.37,"n":4,"o":43.41,"t":"2026-09-21T17:15:00Z","v":500,"vw":43.386474},{"c":43.345,"h":43.345,"l":43.345,"n":1,"o":43.345,"t":"2026-09-21T17:45:00Z","v":167,"vw":43.345},{"c":43.3997,"h":43.3997,"l":43.3404,"n":5,"o":43.3404,"t":"2026-09-21T18:00:00Z","v":358,"vw":43.363789},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-09-21T18:15:00Z","v":265,"vw":43.4},{"c":43.39,"h":43.39,"l":43.39,"n":6,"o":43.39,"t":"2026-09-21T18:30:00Z","v":691,"vw":43.39},{"c":43.42,"h":43.443,"l":43.42,"n":38,"o":43.43,"t":"2026-09-21T18:45:00Z","v":3130,"vw":43.432116},{"c":43.4324,"h":43.4324,"l":43.4324,"n":1,"o":43.4324,"t":"2026-09-21T19:00:00Z","v":290,"vw":43.4324},{"c":43.45,"h":43.45,"l":43.421,"n":11,"o":43.4495,"t":"2026-09-21T19:15:00Z","v":4896,"vw":43.443199},{"c":43.45,"h":43.45,"l":43.425,"n":4,"o":43.425,"t":"2026-09-21T19:30:00Z","v":224,"vw":43.437685},{"c":43.4,"h":43.41,"l":43.39,"n":20,"o":43.3999,"t":"2026-09-21T19:45:00Z","v":2207,"vw":43.401573},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-09-21T22:45:00Z","v":399,"vw":43.45},{"c":43.4,"h":43.4,"l":43.4,"n":6,"o":43.4,"t":"2026-09-21T23:00:00Z","v":408,"vw":43.4},{"c":43.61,"h":43.61,"l":43.58,"n":10,"o":43.58,"t":"2026-09-22T13:30:00Z","v":1109,"vw":43.590706},{"c":43.58,"h":43.58,"l":43.58,"n":3,"o":43.58,"t":"2026-09-22T13:45:00Z","v":223,"vw":43.58},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-09-22T14:15:00Z","v":205,"vw":43.56},{"c":43.525,"h":43.525,"l":43.525,"n":1,"o":43.525,"t":"2026-09-22T14:30:00Z","v":203,"vw":43.525},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-09-22T14:45:00Z","v":172,"vw":43.45},{"c":43.48,"h":43.48,"l":43.48,"n":2,"o":43.48,"t":"2026-09-22T15:00:00Z","v":608,"vw":43.48},{"c":43.46,"h":43.46,"l":43.4518,"n":5,"o":43.4518,"t":"2026-09-22T15:15:00Z","v":539,"vw":43.45842},{"c":43.3391,"h":43.4499,"l":43.3391,"n":14,"o":43.4499,"t":"2026-09-22T15:30:00Z","v":1307,"vw":43.426142},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-09-22T15:45:00Z","v":246,"vw":43.36},{"c":43.3602,"h":43.3602,"l":43.3518,"n":4,"o":43.3519,"t":"2026-09-22T16:00:00Z","v":1483,"vw":43.354174},{"c":43.4,"h":43.4,"l":43.38,"n":21,"o":43.39,"t":"2026-09-22T16:30:00Z","v":1685,"vw":43.389696},{"c":43.44,"h":43.44,"l":43.41,"n":6,"o":43.41,"t":"2026-09-22T16:45:00Z","v":1120,"vw":43.434031},{"c":43.4362,"h":43.441,"l":43.4362,"n":5,"o":43.441,"t":"2026-09-22T17:15:00Z","v":458,"vw":43.438329},{"c":43.4311,"h":43.4499,"l":43.4,"n":3,"o":43.4,"t":"2026-09-22T17:30:00Z","v":1039,"vw":43.414037},{"c":43.45,"h":43.45,"l":43.44,"n":4,"o":43.44,"t":"2026-09-22T17:45:00Z","v":279,"vw":43.443861},{"c":43.543,"h":43.543,"l":43.543,"n":3,"o":43.543,"t":"2026-09-22T18:15:00Z","v":436,"vw":43.543},{"c":43.5401,"h":43.5593,"l":43.5401,"n":2,"o":43.5593,"t":"2026-09-22T18:30:00Z","v":1385,"vw":43.541639},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-09-22T18:45:00Z","v":1380,"vw":43.55},{"c":43.55,"h":43.55,"l":43.5403,"n":4,"o":43.5403,"t":"2026-09-22T19:00:00Z","v":976,"vw":43.545424},{"c":43.58,"h":43.58,"l":43.54,"n":10,"o":43.55,"t":"2026-09-22T19:15:00Z","v":2072,"vw":43.54394},{"c":43.64,"h":43.64,"l":43.57,"n":12,"o":43.57,"t":"2026-09-22T19:30:00Z","v":1331,"vw":43.596777},{"c":43.56,"h":43.64,"l":43.56,"n":9,"o":43.64,"t":"2026-09-22T19:45:00Z","v":772,"vw":43.603504},{"c":43.21,"h":43.21,"l":43.21,"n":11,"o":43.21,"t":"2026-09-23T13:30:00Z","v":167,"vw":43.21},{"c":43.03,"h":43.0306,"l":43.03,"n":7,"o":43.0306,"t":"2026-09-23T13:45:00Z","v":776,"vw":43.030275},{"c":43.04,"h":43.05,"l":43.04,"n":16,"o":43.05,"t":"2026-09-23T14:00:00Z","v":941,"vw":43.04791},{"c":42.98,"h":42.98,"l":42.98,"n":3,"o":42.98,"t":"2026-09-23T14:30:00Z","v":522,"vw":42.98},{"c":43.045,"h":43.06,"l":42.9063,"n":22,"o":42.9063,"t":"2026-09-23T14:45:00Z","v":2830,"vw":43.00054},{"c":43.08,"h":43.16,"l":43.01,"n":127,"o":43.01,"t":"2026-09-23T15:00:00Z","v":55868,"vw":43.057511},{"c":43.04,"h":43.11,"l":43.01,"n":207,"o":43.1,"t":"2026-09-23T15:15:00Z","v":30498,"vw":43.073575},{"c":42.98,"h":43,"l":42.97,"n":22,"o":43,"t":"2026-09-23T15:30:00Z","v":1867,"vw":42.988693},{"c":42.9457,"h":43,"l":42.9457,"n":2,"o":43,"t":"2026-09-23T15:45:00Z","v":387,"vw":42.964361},{"c":42.94,"h":42.945,"l":42.94,"n":7,"o":42.945,"t":"2026-09-23T16:15:00Z","v":613,"vw":42.941104},{"c":42.92,"h":42.93,"l":42.92,"n":12,"o":42.93,"t":"2026-09-23T16:30:00Z","v":599,"vw":42.925},{"c":42.83,"h":42.83,"l":42.83,"n":6,"o":42.83,"t":"2026-09-23T16:45:00Z","v":700,"vw":42.83},{"c":42.75,"h":42.79,"l":42.75,"n":3,"o":42.79,"t":"2026-09-23T17:00:00Z","v":2064,"vw":42.782926},{"c":42.7761,"h":42.8299,"l":42.77,"n":14,"o":42.8,"t":"2026-09-23T17:15:00Z","v":2305,"vw":42.794021},{"c":42.895,"h":42.93,"l":42.87,"n":32,"o":42.93,"t":"2026-09-23T17:45:00Z","v":4936,"vw":42.921987},{"c":42.875,"h":42.9,"l":42.875,"n":2,"o":42.9,"t":"2026-09-23T18:00:00Z","v":1291,"vw":42.876936},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-09-23T18:15:00Z","v":585,"vw":42.88},{"c":42.84,"h":42.85,"l":42.84,"n":5,"o":42.85,"t":"2026-09-23T18:30:00Z","v":723,"vw":42.843647},{"c":42.845,"h":42.845,"l":42.84,"n":3,"o":42.84,"t":"2026-09-23T18:45:00Z","v":486,"vw":42.84207},{"c":42.87,"h":42.9,"l":42.855,"n":13,"o":42.855,"t":"2026-09-23T19:00:00Z","v":2636,"vw":42.885019},{"c":42.87,"h":42.87,"l":42.86,"n":4,"o":42.86,"t":"2026-09-23T19:15:00Z","v":281,"vw":42.864425},{"c":42.8595,"h":42.86,"l":42.85,"n":5,"o":42.85,"t":"2026-09-23T19:30:00Z","v":517,"vw":42.856092},{"c":42.8665,"h":42.87,"l":42.84,"n":43,"o":42.855,"t":"2026-09-23T19:45:00Z","v":5339,"vw":42.850845},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-09-24T14:00:00Z","v":1374,"vw":42.8},{"c":42.73,"h":42.74,"l":42.73,"n":17,"o":42.73,"t":"2026-09-24T14:15:00Z","v":1311,"vw":42.73125},{"c":42.71,"h":42.75,"l":42.71,"n":25,"o":42.725,"t":"2026-09-24T14:30:00Z","v":2633,"vw":42.728425},{"c":42.67,"h":42.67,"l":42.67,"n":7,"o":42.67,"t":"2026-09-24T14:45:00Z","v":306,"vw":42.67},{"c":42.59,"h":42.6456,"l":42.57,"n":16,"o":42.6456,"t":"2026-09-24T15:00:00Z","v":1446,"vw":42.597869},{"c":42.56,"h":42.58,"l":42.56,"n":4,"o":42.58,"t":"2026-09-24T15:15:00Z","v":769,"vw":42.572288},{"c":42.57,"h":42.57,"l":42.545,"n":12,"o":42.545,"t":"2026-09-24T15:30:00Z","v":515,"vw":42.554294},{"c":42.62,"h":42.62,"l":42.59,"n":7,"o":42.59,"t":"2026-09-24T15:45:00Z","v":320,"vw":42.61},{"c":42.61,"h":42.61,"l":42.59,"n":3,"o":42.59,"t":"2026-09-24T16:00:00Z","v":208,"vw":42.6},{"c":42.845,"h":42.86,"l":42.845,"n":3,"o":42.86,"t":"2026-09-24T16:45:00Z","v":302,"vw":42.850455},{"c":42.83,"h":42.83,"l":42.83,"n":2,"o":42.83,"t":"2026-09-24T17:00:00Z","v":101,"vw":42.83},{"c":42.76,"h":42.81,"l":42.76,"n":9,"o":42.81,"t":"2026-09-24T17:15:00Z","v":1228,"vw":42.803636},{"c":42.72,"h":42.745,"l":42.72,"n":12,"o":42.745,"t":"2026-09-24T17:30:00Z","v":620,"vw":42.732562},{"c":42.75,"h":42.76,"l":42.69,"n":82,"o":42.72,"t":"2026-09-24T17:45:00Z","v":11033,"vw":42.736345},{"c":42.67,"h":42.7395,"l":42.67,"n":20,"o":42.7395,"t":"2026-09-24T18:00:00Z","v":3338,"vw":42.678834},{"c":42.77,"h":42.79,"l":42.75,"n":14,"o":42.75,"t":"2026-09-24T18:15:00Z","v":2491,"vw":42.76849},{"c":42.77,"h":42.77,"l":42.77,"n":4,"o":42.77,"t":"2026-09-24T18:30:00Z","v":275,"vw":42.77},{"c":42.76,"h":42.76,"l":42.73,"n":23,"o":42.75,"t":"2026-09-24T19:00:00Z","v":2229,"vw":42.735935},{"c":42.745,"h":42.75,"l":42.745,"n":3,"o":42.75,"t":"2026-09-24T19:15:00Z","v":475,"vw":42.747026},{"c":42.76,"h":42.76,"l":42.755,"n":11,"o":42.755,"t":"2026-09-24T19:30:00Z","v":2129,"vw":42.755257},{"c":42.795,"h":42.81,"l":42.77,"n":32,"o":42.77,"t":"2026-09-24T19:45:00Z","v":3744,"vw":42.791729},{"c":42.71,"h":42.71,"l":42.71,"n":5,"o":42.71,"t":"2026-09-24T20:15:00Z","v":710,"vw":42.71},{"c":42.97,"h":42.97,"l":42.96,"n":39,"o":42.96,"t":"2026-09-25T13:30:00Z","v":4174,"vw":42.960505},{"c":42.9,"h":42.91,"l":42.9,"n":35,"o":42.91,"t":"2026-09-25T13:45:00Z","v":4370,"vw":42.904056},{"c":42.87,"h":42.929,"l":42.81,"n":31,"o":42.895,"t":"2026-09-25T14:00:00Z","v":4693,"vw":42.864952},{"c":42.835,"h":42.84,"l":42.8299,"n":12,"o":42.84,"t":"2026-09-25T14:15:00Z","v":1275,"vw":42.83159},{"c":42.83,"h":42.84,"l":42.81,"n":18,"o":42.82,"t":"2026-09-25T14:30:00Z","v":1650,"vw":42.823125},{"c":42.85,"h":42.85,"l":42.84,"n":7,"o":42.84,"t":"2026-09-25T14:45:00Z","v":891,"vw":42.847398},{"c":42.83,"h":42.89,"l":42.83,"n":21,"o":42.88,"t":"2026-09-25T15:00:00Z","v":1739,"vw":42.873571},{"c":42.845,"h":42.845,"l":42.845,"n":2,"o":42.845,"t":"2026-09-25T15:15:00Z","v":154,"vw":42.845},{"c":42.885,"h":42.95,"l":42.865,"n":28,"o":42.87,"t":"2026-09-25T15:30:00Z","v":21050,"vw":42.931611},{"c":42.96,"h":42.96,"l":42.86,"n":11,"o":42.8795,"t":"2026-09-25T15:45:00Z","v":2593,"vw":42.877498},{"c":43.135,"h":43.16,"l":43.135,"n":7,"o":43.16,"t":"2026-09-25T16:00:00Z","v":1493,"vw":43.145556},{"c":43.115,"h":43.1495,"l":43.085,"n":7,"o":43.1495,"t":"2026-09-25T16:15:00Z","v":715,"vw":43.119423},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-09-25T16:30:00Z","v":100,"vw":43.1},{"c":43.06,"h":43.075,"l":43.06,"n":7,"o":43.075,"t":"2026-09-25T16:45:00Z","v":764,"vw":43.069334},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-09-25T17:15:00Z","v":178,"vw":43.01},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-09-25T17:30:00Z","v":159,"vw":43.05},{"c":43.055,"h":43.055,"l":43.03,"n":3,"o":43.03,"t":"2026-09-25T17:45:00Z","v":1097,"vw":43.038682},{"c":43.11,"h":43.11,"l":43.08,"n":33,"o":43.08,"t":"2026-09-25T18:00:00Z","v":2038,"vw":43.085807},{"c":43.095,"h":43.095,"l":43.09,"n":5,"o":43.09,"t":"2026-09-25T18:15:00Z","v":1537,"vw":43.0925},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-09-25T18:30:00Z","v":108,"vw":43.12},{"c":43.11,"h":43.11,"l":43.11,"n":2,"o":43.11,"t":"2026-09-25T18:45:00Z","v":138,"vw":43.11},{"c":43.135,"h":43.149,"l":43.13,"n":14,"o":43.135,"t":"2026-09-25T19:00:00Z","v":2478,"vw":43.137715},{"c":43.13,"h":43.15,"l":43.12,"n":17,"o":43.12,"t":"2026-09-25T19:15:00Z","v":1644,"vw":43.13772},{"c":43.14,"h":43.14,"l":43.13,"n":3,"o":43.13,"t":"2026-09-25T19:30:00Z","v":686,"vw":43.135627},{"c":43.18,"h":43.18,"l":43.12,"n":33,"o":43.145,"t":"2026-09-25T19:45:00Z","v":5104,"vw":43.160737},{"c":43.01,"h":43.01,"l":43.01,"n":5,"o":43.01,"t":"2026-09-28T13:30:00Z","v":139,"vw":43.01},{"c":43.03,"h":43.03,"l":43.025,"n":2,"o":43.025,"t":"2026-09-28T13:45:00Z","v":203,"vw":43.027463},{"c":43.04,"h":43.04,"l":43.04,"n":6,"o":43.04,"t":"2026-09-28T14:00:00Z","v":218,"vw":43.04},{"c":43.06,"h":43.06,"l":43.04,"n":9,"o":43.04,"t":"2026-09-28T14:15:00Z","v":1187,"vw":43.041851},{"c":42.9446,"h":43.0718,"l":42.9446,"n":16,"o":43.07,"t":"2026-09-28T14:30:00Z","v":1038,"vw":43.011529},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-09-28T14:45:00Z","v":532,"vw":42.89},{"c":42.87,"h":42.895,"l":42.87,"n":5,"o":42.895,"t":"2026-09-28T15:00:00Z","v":317,"vw":42.882562},{"c":42.885,"h":42.885,"l":42.85,"n":14,"o":42.85,"t":"2026-09-28T15:15:00Z","v":618,"vw":42.868195},{"c":42.83,"h":42.83,"l":42.83,"n":8,"o":42.83,"t":"2026-09-28T15:30:00Z","v":1582,"vw":42.83},{"c":42.87,"h":42.87,"l":42.8,"n":5,"o":42.8,"t":"2026-09-28T15:45:00Z","v":552,"vw":42.8369},{"c":43.215,"h":43.215,"l":42.91,"n":7,"o":42.91,"t":"2026-09-28T16:15:00Z","v":878,"vw":43.07645},{"c":43.055,"h":43.08,"l":43.045,"n":10,"o":43.08,"t":"2026-09-28T16:45:00Z","v":3131,"vw":43.055753},{"c":43.11,"h":43.13,"l":43.04,"n":13,"o":43.045,"t":"2026-09-28T17:00:00Z","v":839,"vw":43.074234},{"c":43.13,"h":43.13,"l":43.11,"n":19,"o":43.128,"t":"2026-09-28T17:15:00Z","v":7960,"vw":43.128953},{"c":43.13,"h":43.13,"l":43.09,"n":12,"o":43.0963,"t":"2026-09-28T17:30:00Z","v":1117,"vw":43.097396},{"c":43.115,"h":43.115,"l":43.115,"n":1,"o":43.115,"t":"2026-09-28T17:45:00Z","v":350,"vw":43.115},{"c":43.055,"h":43.11,"l":43.0306,"n":13,"o":43.11,"t":"2026-09-28T18:30:00Z","v":2227,"vw":43.047921},{"c":43.1,"h":43.1,"l":43.07,"n":18,"o":43.07,"t":"2026-09-28T18:45:00Z","v":970,"vw":43.082772},{"c":43.05,"h":43.07,"l":43.05,"n":20,"o":43.07,"t":"2026-09-28T19:00:00Z","v":3385,"vw":43.052172},{"c":43.05,"h":43.06,"l":43.05,"n":11,"o":43.06,"t":"2026-09-28T19:15:00Z","v":421,"vw":43.057248},{"c":43.05,"h":43.05,"l":43.05,"n":7,"o":43.05,"t":"2026-09-28T19:30:00Z","v":479,"vw":43.05},{"c":43.03,"h":43.04,"l":43.01,"n":10,"o":43.04,"t":"2026-09-28T19:45:00Z","v":1075,"vw":43.0255},{"c":43.02,"h":43.02,"l":43.02,"n":3,"o":43.02,"t":"2026-09-28T20:00:00Z","v":115,"vw":43.02},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-09-29T11:45:00Z","v":260,"vw":43.02},{"c":42.8,"h":42.85,"l":42.8,"n":8,"o":42.85,"t":"2026-09-29T13:30:00Z","v":1850,"vw":42.838616},{"c":42.845,"h":42.845,"l":42.845,"n":1,"o":42.845,"t":"2026-09-29T13:45:00Z","v":1350,"vw":42.845},{"c":42.85,"h":42.85,"l":42.85,"n":7,"o":42.85,"t":"2026-09-29T14:00:00Z","v":1847,"vw":42.85},{"c":42.87,"h":42.87,"l":42.86,"n":8,"o":42.86,"t":"2026-09-29T14:15:00Z","v":611,"vw":42.862},{"c":42.825,"h":42.825,"l":42.825,"n":4,"o":42.825,"t":"2026-09-29T14:30:00Z","v":384,"vw":42.825},{"c":42.798,"h":42.81,"l":42.798,"n":2,"o":42.81,"t":"2026-09-29T14:45:00Z","v":324,"vw":42.802926},{"c":42.6848,"h":42.73,"l":42.6848,"n":3,"o":42.73,"t":"2026-09-29T15:00:00Z","v":1380,"vw":42.689356},{"c":42.68,"h":42.68,"l":42.68,"n":11,"o":42.68,"t":"2026-09-29T15:30:00Z","v":451,"vw":42.68},{"c":42.6585,"h":42.6585,"l":42.6585,"n":1,"o":42.6585,"t":"2026-09-29T16:00:00Z","v":169,"vw":42.6585},{"c":42.66,"h":42.66,"l":42.63,"n":9,"o":42.63,"t":"2026-09-29T16:15:00Z","v":961,"vw":42.647321},{"c":42.51,"h":42.6099,"l":42.51,"n":23,"o":42.6094,"t":"2026-09-29T16:45:00Z","v":7218,"vw":42.599389},{"c":42.56,"h":42.56,"l":42.56,"n":2,"o":42.56,"t":"2026-09-29T17:00:00Z","v":134,"vw":42.56},{"c":42.58,"h":42.59,"l":42.58,"n":7,"o":42.59,"t":"2026-09-29T17:15:00Z","v":622,"vw":42.588},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-09-29T17:30:00Z","v":357,"vw":42.61},{"c":42.5961,"h":42.5961,"l":42.5961,"n":1,"o":42.5961,"t":"2026-09-29T17:45:00Z","v":174,"vw":42.5961},{"c":42.6409,"h":42.69,"l":42.6409,"n":13,"o":42.69,"t":"2026-09-29T18:00:00Z","v":1798,"vw":42.644747},{"c":42.6701,"h":42.6701,"l":42.6701,"n":1,"o":42.6701,"t":"2026-09-29T18:15:00Z","v":245,"vw":42.6701},{"c":42.81,"h":42.81,"l":42.78,"n":6,"o":42.7967,"t":"2026-09-29T18:30:00Z","v":735,"vw":42.795243},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-09-29T18:45:00Z","v":110,"vw":42.75},{"c":42.8,"h":42.8,"l":42.765,"n":5,"o":42.765,"t":"2026-09-29T19:00:00Z","v":2924,"vw":42.766212},{"c":42.79,"h":42.79,"l":42.79,"n":2,"o":42.79,"t":"2026-09-29T19:15:00Z","v":482,"vw":42.79},{"c":42.78,"h":42.81,"l":42.7501,"n":10,"o":42.81,"t":"2026-09-29T19:30:00Z","v":2853,"vw":42.786998},{"c":42.785,"h":42.81,"l":42.7657,"n":65,"o":42.78,"t":"2026-09-29T19:45:00Z","v":10475,"vw":42.785709},{"c":42.91,"h":42.91,"l":42.91,"n":6,"o":42.91,"t":"2026-09-30T13:30:00Z","v":156,"vw":42.91},{"c":42.89,"h":42.89,"l":42.7719,"n":6,"o":42.7719,"t":"2026-09-30T14:00:00Z","v":535,"vw":42.820302},{"c":42.835,"h":42.85,"l":42.835,"n":3,"o":42.85,"t":"2026-09-30T14:15:00Z","v":483,"vw":42.846266},{"c":42.815,"h":42.825,"l":42.815,"n":4,"o":42.825,"t":"2026-09-30T14:45:00Z","v":409,"vw":42.821753},{"c":42.76,"h":42.76,"l":42.75,"n":4,"o":42.75,"t":"2026-09-30T15:00:00Z","v":912,"vw":42.753289},{"c":42.71,"h":42.7886,"l":42.71,"n":17,"o":42.77,"t":"2026-09-30T15:30:00Z","v":10429,"vw":42.716576},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-09-30T15:45:00Z","v":292,"vw":42.63},{"c":42.66,"h":42.67,"l":42.66,"n":2,"o":42.67,"t":"2026-09-30T16:00:00Z","v":225,"vw":42.664578},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-09-30T16:15:00Z","v":183,"vw":42.66},{"c":42.65,"h":42.65,"l":42.65,"n":2,"o":42.65,"t":"2026-09-30T16:30:00Z","v":1756,"vw":42.65},{"c":42.67,"h":42.67,"l":42.6543,"n":6,"o":42.6543,"t":"2026-09-30T16:45:00Z","v":290,"vw":42.663567},{"c":42.625,"h":42.65,"l":42.6,"n":4,"o":42.65,"t":"2026-09-30T17:00:00Z","v":1213,"vw":42.613636},{"c":42.6256,"h":42.6256,"l":42.6256,"n":2,"o":42.6256,"t":"2026-09-30T17:15:00Z","v":547,"vw":42.6256},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-09-30T17:30:00Z","v":320,"vw":42.59},{"c":42.617,"h":42.617,"l":42.61,"n":2,"o":42.61,"t":"2026-09-30T18:00:00Z","v":435,"vw":42.614651},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-09-30T18:15:00Z","v":132,"vw":42.61},{"c":42.55,"h":42.55,"l":42.55,"n":4,"o":42.55,"t":"2026-09-30T18:30:00Z","v":3556,"vw":42.55},{"c":42.525,"h":42.525,"l":42.525,"n":1,"o":42.525,"t":"2026-09-30T18:45:00Z","v":668,"vw":42.525},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-09-30T19:00:00Z","v":107,"vw":42.53},{"c":42.5488,"h":42.56,"l":42.49,"n":7,"o":42.49,"t":"2026-09-30T19:15:00Z","v":2312,"vw":42.514851},{"c":42.495,"h":42.5496,"l":42.495,"n":14,"o":42.5496,"t":"2026-09-30T19:30:00Z","v":1279,"vw":42.515468},{"c":42.56,"h":42.56,"l":42.44,"n":12,"o":42.44,"t":"2026-09-30T19:45:00Z","v":3323,"vw":42.469612},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-09-30T20:30:00Z","v":199,"vw":42.63},{"c":42.35,"h":42.36,"l":42.3085,"n":4,"o":42.36,"t":"2026-10-01T13:30:00Z","v":703,"vw":42.327136},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-01T13:45:00Z","v":100,"vw":42.24},{"c":42.115,"h":42.116,"l":42.115,"n":4,"o":42.116,"t":"2026-10-01T14:00:00Z","v":672,"vw":42.11538},{"c":42.11,"h":42.13,"l":42.11,"n":7,"o":42.13,"t":"2026-10-01T14:15:00Z","v":333,"vw":42.12},{"c":42.205,"h":42.205,"l":42.12,"n":8,"o":42.12,"t":"2026-10-01T14:30:00Z","v":702,"vw":42.163185},{"c":42.06,"h":42.155,"l":42.03,"n":20,"o":42.155,"t":"2026-10-01T14:45:00Z","v":1364,"vw":42.081625},{"c":42,"h":42.02,"l":41.99,"n":9,"o":41.9901,"t":"2026-10-01T15:00:00Z","v":2344,"vw":41.993459},{"c":42.015,"h":42.015,"l":42.015,"n":1,"o":42.015,"t":"2026-10-01T15:15:00Z","v":1084,"vw":42.015},{"c":41.94,"h":41.96,"l":41.9294,"n":45,"o":41.96,"t":"2026-10-01T15:30:00Z","v":3169,"vw":41.939647},{"c":41.95,"h":41.96,"l":41.9,"n":6,"o":41.96,"t":"2026-10-01T15:45:00Z","v":763,"vw":41.944738},{"c":41.94,"h":41.95,"l":41.94,"n":8,"o":41.95,"t":"2026-10-01T16:00:00Z","v":552,"vw":41.943333},{"c":41.95,"h":41.96,"l":41.95,"n":2,"o":41.96,"t":"2026-10-01T16:15:00Z","v":562,"vw":41.958221},{"c":41.94,"h":42.01,"l":41.94,"n":7,"o":41.95,"t":"2026-10-01T16:30:00Z","v":864,"vw":41.971674},{"c":41.905,"h":41.92,"l":41.905,"n":11,"o":41.92,"t":"2026-10-01T16:45:00Z","v":3073,"vw":41.91461},{"c":41.92,"h":41.93,"l":41.89,"n":9,"o":41.91,"t":"2026-10-01T17:00:00Z","v":2478,"vw":41.924554},{"c":41.97,"h":41.97,"l":41.91,"n":4,"o":41.91,"t":"2026-10-01T17:15:00Z","v":1269,"vw":41.924468},{"c":42.1003,"h":42.1003,"l":42.06,"n":7,"o":42.07,"t":"2026-10-01T17:30:00Z","v":1353,"vw":42.094055},{"c":42,"h":42.0899,"l":41.99,"n":110,"o":42.0605,"t":"2026-10-01T17:45:00Z","v":14635,"vw":42.021502},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-10-01T18:00:00Z","v":200,"vw":41.92},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-10-01T18:15:00Z","v":352,"vw":41.96},{"c":42.03,"h":42.03,"l":42.03,"n":2,"o":42.03,"t":"2026-10-01T18:45:00Z","v":649,"vw":42.03},{"c":41.999,"h":41.999,"l":41.9566,"n":3,"o":41.9566,"t":"2026-10-01T19:00:00Z","v":675,"vw":41.971527},{"c":41.96,"h":41.965,"l":41.96,"n":11,"o":41.965,"t":"2026-10-01T19:15:00Z","v":1007,"vw":41.963498},{"c":42,"h":42,"l":42,"n":5,"o":42,"t":"2026-10-01T19:30:00Z","v":1138,"vw":42},{"c":42.02,"h":42.03,"l":42.015,"n":11,"o":42.015,"t":"2026-10-01T19:45:00Z","v":1350,"vw":42.016689},{"c":42.375,"h":42.375,"l":42.375,"n":3,"o":42.375,"t":"2026-10-02T13:30:00Z","v":164,"vw":42.375},{"c":42.44,"h":42.45,"l":42.41,"n":4,"o":42.41,"t":"2026-10-02T13:45:00Z","v":1212,"vw":42.432908},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-10-02T14:00:00Z","v":101,"vw":42.49},{"c":42.505,"h":42.505,"l":42.505,"n":1,"o":42.505,"t":"2026-10-02T14:15:00Z","v":260,"vw":42.505},{"c":42.51,"h":42.52,"l":42.49,"n":15,"o":42.5199,"t":"2026-10-02T14:30:00Z","v":1639,"vw":42.509826},{"c":42.51,"h":42.55,"l":42.51,"n":5,"o":42.55,"t":"2026-10-02T14:45:00Z","v":19655,"vw":42.549796},{"c":42.36,"h":42.4726,"l":42.36,"n":5,"o":42.4726,"t":"2026-10-02T15:00:00Z","v":1848,"vw":42.400033},{"c":42.27,"h":42.27,"l":42.235,"n":9,"o":42.27,"t":"2026-10-02T15:15:00Z","v":664,"vw":42.26125},{"c":42.35,"h":42.35,"l":42.3,"n":27,"o":42.3,"t":"2026-10-02T15:30:00Z","v":2788,"vw":42.340076},{"c":42.34,"h":42.34,"l":42.34,"n":2,"o":42.34,"t":"2026-10-02T16:00:00Z","v":109,"vw":42.34},{"c":42.32,"h":42.35,"l":42.32,"n":7,"o":42.35,"t":"2026-10-02T16:15:00Z","v":604,"vw":42.344163},{"c":42.28,"h":42.34,"l":42.28,"n":15,"o":42.33,"t":"2026-10-02T16:30:00Z","v":1054,"vw":42.327506},{"c":42.32,"h":42.35,"l":42.295,"n":11,"o":42.295,"t":"2026-10-02T16:45:00Z","v":1453,"vw":42.320829},{"c":42.33,"h":42.33,"l":42.33,"n":4,"o":42.33,"t":"2026-10-02T17:00:00Z","v":237,"vw":42.33},{"c":42.35,"h":42.36,"l":42.35,"n":8,"o":42.36,"t":"2026-10-02T17:15:00Z","v":903,"vw":42.356399},{"c":42.355,"h":42.355,"l":42.355,"n":4,"o":42.355,"t":"2026-10-02T17:45:00Z","v":410,"vw":42.355},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-02T18:00:00Z","v":440,"vw":42.36},{"c":42.3414,"h":42.3414,"l":42.3414,"n":1,"o":42.3414,"t":"2026-10-02T18:15:00Z","v":102,"vw":42.3414},{"c":42.36,"h":42.38,"l":42.36,"n":18,"o":42.36,"t":"2026-10-02T18:30:00Z","v":1537,"vw":42.375485},{"c":42.375,"h":42.375,"l":42.375,"n":4,"o":42.375,"t":"2026-10-02T18:45:00Z","v":277,"vw":42.375},{"c":42.4,"h":42.42,"l":42.4,"n":8,"o":42.42,"t":"2026-10-02T19:00:00Z","v":772,"vw":42.413749},{"c":42.4101,"h":42.45,"l":42.3901,"n":17,"o":42.42,"t":"2026-10-02T19:15:00Z","v":2142,"vw":42.410166},{"c":42.45,"h":42.46,"l":42.43,"n":4,"o":42.43,"t":"2026-10-02T19:30:00Z","v":542,"vw":42.44},{"c":42.46,"h":42.46,"l":42.445,"n":3,"o":42.445,"t":"2026-10-02T19:45:00Z","v":731,"vw":42.454188},{"c":42.19,"h":42.24,"l":42.19,"n":11,"o":42.21,"t":"2026-10-05T13:30:00Z","v":941,"vw":42.208908},{"c":42.23,"h":42.23,"l":42.21,"n":7,"o":42.21,"t":"2026-10-05T14:00:00Z","v":516,"vw":42.215},{"c":42.26,"h":42.26,"l":42.26,"n":5,"o":42.26,"t":"2026-10-05T14:15:00Z","v":235,"vw":42.26},{"c":42.2592,"h":42.2592,"l":42.2592,"n":1,"o":42.2592,"t":"2026-10-05T14:30:00Z","v":120,"vw":42.2592},{"c":42.295,"h":42.32,"l":42.2671,"n":8,"o":42.2671,"t":"2026-10-05T14:45:00Z","v":2454,"vw":42.311226},{"c":42.25,"h":42.306,"l":42.25,"n":10,"o":42.306,"t":"2026-10-05T15:00:00Z","v":2248,"vw":42.268321},{"c":42.235,"h":42.25,"l":42.235,"n":12,"o":42.25,"t":"2026-10-05T15:15:00Z","v":6717,"vw":42.243984},{"c":42.275,"h":42.275,"l":42.26,"n":5,"o":42.26,"t":"2026-10-05T15:30:00Z","v":466,"vw":42.268421},{"c":42.2601,"h":42.2601,"l":42.2601,"n":2,"o":42.2601,"t":"2026-10-05T16:00:00Z","v":1211,"vw":42.2601},{"c":42.305,"h":42.3195,"l":42.29,"n":5,"o":42.29,"t":"2026-10-05T16:15:00Z","v":807,"vw":42.306026},{"c":42.3,"h":42.315,"l":42.3,"n":8,"o":42.315,"t":"2026-10-05T16:30:00Z","v":1276,"vw":42.306739},{"c":42.345,"h":42.345,"l":42.34,"n":8,"o":42.34,"t":"2026-10-05T16:45:00Z","v":614,"vw":42.342315},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-05T17:00:00Z","v":102,"vw":42.31},{"c":42.2801,"h":42.285,"l":42.2801,"n":2,"o":42.285,"t":"2026-10-05T17:15:00Z","v":254,"vw":42.282029},{"c":42.29,"h":42.33,"l":42.29,"n":13,"o":42.29,"t":"2026-10-05T17:30:00Z","v":1063,"vw":42.299314},{"c":42.35,"h":42.35,"l":42.33,"n":7,"o":42.33,"t":"2026-10-05T17:45:00Z","v":584,"vw":42.343902},{"c":42.37,"h":42.37,"l":42.36,"n":10,"o":42.36,"t":"2026-10-05T18:15:00Z","v":3375,"vw":42.363427},{"c":42.3714,"h":42.3714,"l":42.37,"n":3,"o":42.37,"t":"2026-10-05T18:30:00Z","v":441,"vw":42.370848},{"c":42.415,"h":42.415,"l":42.4,"n":7,"o":42.41,"t":"2026-10-05T19:00:00Z","v":548,"vw":42.410753},{"c":42.44,"h":42.45,"l":42.424,"n":10,"o":42.424,"t":"2026-10-05T19:15:00Z","v":1657,"vw":42.444074},{"c":42.4272,"h":42.45,"l":42.42,"n":17,"o":42.445,"t":"2026-10-05T19:30:00Z","v":7666,"vw":42.432773},{"c":42.4,"h":42.4,"l":42.39,"n":9,"o":42.39,"t":"2026-10-05T19:45:00Z","v":1459,"vw":42.391061},{"c":42.59,"h":42.59,"l":42.56,"n":15,"o":42.58,"t":"2026-10-06T13:30:00Z","v":1255,"vw":42.57522},{"c":42.57,"h":42.57,"l":42.57,"n":3,"o":42.57,"t":"2026-10-06T13:45:00Z","v":664,"vw":42.57},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-06T14:00:00Z","v":100,"vw":42.59},{"c":42.52,"h":42.52,"l":42.52,"n":2,"o":42.52,"t":"2026-10-06T14:15:00Z","v":295,"vw":42.52},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-06T14:30:00Z","v":357,"vw":42.5},{"c":42.555,"h":42.59,"l":42.505,"n":12,"o":42.525,"t":"2026-10-06T14:45:00Z","v":1947,"vw":42.540432},{"c":42.605,"h":42.605,"l":42.605,"n":1,"o":42.605,"t":"2026-10-06T15:00:00Z","v":520,"vw":42.605},{"c":42.62,"h":42.62,"l":42.6,"n":6,"o":42.6,"t":"2026-10-06T15:30:00Z","v":1288,"vw":42.604983},{"c":42.635,"h":42.635,"l":42.635,"n":2,"o":42.635,"t":"2026-10-06T15:45:00Z","v":1141,"vw":42.635},{"c":42.625,"h":42.625,"l":42.6137,"n":4,"o":42.6137,"t":"2026-10-06T16:00:00Z","v":3387,"vw":42.624633},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-06T16:30:00Z","v":205,"vw":42.56},{"c":42.535,"h":42.535,"l":42.535,"n":3,"o":42.535,"t":"2026-10-06T16:45:00Z","v":312,"vw":42.535},{"c":42.5899,"h":42.5899,"l":42.5899,"n":1,"o":42.5899,"t":"2026-10-06T17:00:00Z","v":332,"vw":42.5899},{"c":42.53,"h":42.53,"l":42.51,"n":11,"o":42.51,"t":"2026-10-06T17:15:00Z","v":1227,"vw":42.520539},{"c":42.53,"h":42.5301,"l":42.52,"n":23,"o":42.52,"t":"2026-10-06T17:30:00Z","v":2445,"vw":42.526995},{"c":42.535,"h":42.5408,"l":42.535,"n":4,"o":42.5408,"t":"2026-10-06T17:45:00Z","v":539,"vw":42.537027},{"c":42.53,"h":42.5522,"l":42.53,"n":7,"o":42.5522,"t":"2026-10-06T18:00:00Z","v":504,"vw":42.539164},{"c":42.5001,"h":42.5001,"l":42.5001,"n":2,"o":42.5001,"t":"2026-10-06T18:15:00Z","v":109,"vw":42.5001},{"c":42.49,"h":42.49,"l":42.481,"n":11,"o":42.49,"t":"2026-10-06T18:30:00Z","v":1542,"vw":42.483299},{"c":42.49,"h":42.49,"l":42.48,"n":6,"o":42.48,"t":"2026-10-06T18:45:00Z","v":1405,"vw":42.48398},{"c":42.52,"h":42.529,"l":42.5,"n":30,"o":42.5,"t":"2026-10-06T19:00:00Z","v":8069,"vw":42.509511},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-10-06T19:15:00Z","v":373,"vw":42.5},{"c":42.44,"h":42.49,"l":42.44,"n":15,"o":42.49,"t":"2026-10-06T19:30:00Z","v":3471,"vw":42.444062},{"c":42.48,"h":42.48,"l":42.44,"n":9,"o":42.46,"t":"2026-10-06T19:45:00Z","v":1015,"vw":42.466133},{"c":41.86,"h":41.96,"l":41.86,"n":15,"o":41.96,"t":"2026-10-07T13:30:00Z","v":1031,"vw":41.92732},{"c":41.8596,"h":41.8596,"l":41.8596,"n":3,"o":41.8596,"t":"2026-10-07T13:45:00Z","v":3450,"vw":41.8596},{"c":41.8652,"h":41.8652,"l":41.84,"n":2,"o":41.84,"t":"2026-10-07T14:00:00Z","v":17348,"vw":41.840218},{"c":41.885,"h":41.885,"l":41.865,"n":4,"o":41.865,"t":"2026-10-07T14:15:00Z","v":1328,"vw":41.872078},{"c":41.94,"h":41.94,"l":41.922,"n":3,"o":41.922,"t":"2026-10-07T14:30:00Z","v":265,"vw":41.928955},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-07T15:00:00Z","v":120,"vw":41.99},{"c":41.95,"h":41.95,"l":41.92,"n":12,"o":41.92,"t":"2026-10-07T15:30:00Z","v":1083,"vw":41.93522},{"c":41.98,"h":41.98,"l":41.965,"n":3,"o":41.965,"t":"2026-10-07T15:45:00Z","v":1325,"vw":41.96694},{"c":41.9802,"h":41.995,"l":41.9802,"n":3,"o":41.995,"t":"2026-10-07T16:15:00Z","v":663,"vw":41.992589},{"c":41.9999,"h":41.9999,"l":41.9999,"n":2,"o":41.9999,"t":"2026-10-07T16:30:00Z","v":524,"vw":41.9999},{"c":42.04,"h":42.0446,"l":42.01,"n":3,"o":42.01,"t":"2026-10-07T17:00:00Z","v":396,"vw":42.03024},{"c":42.035,"h":42.045,"l":42.035,"n":2,"o":42.045,"t":"2026-10-07T17:15:00Z","v":455,"vw":42.03911},{"c":42.0495,"h":42.0495,"l":42.0495,"n":1,"o":42.0495,"t":"2026-10-07T17:30:00Z","v":105,"vw":42.0495},{"c":42.0699,"h":42.0699,"l":42.0699,"n":1,"o":42.0699,"t":"2026-10-07T17:45:00Z","v":138,"vw":42.0699},{"c":42.0323,"h":42.0323,"l":42.0323,"n":1,"o":42.0323,"t":"2026-10-07T18:00:00Z","v":494,"vw":42.0323},{"c":42,"h":42.035,"l":42,"n":8,"o":42.035,"t":"2026-10-07T18:15:00Z","v":621,"vw":42.011551},{"c":42.01,"h":42.01,"l":42.01,"n":13,"o":42.01,"t":"2026-10-07T18:30:00Z","v":472,"vw":42.01},{"c":41.99,"h":42.01,"l":41.99,"n":69,"o":42.01,"t":"2026-10-07T18:45:00Z","v":4913,"vw":42.005685},{"c":41.98,"h":42.01,"l":41.97,"n":101,"o":42,"t":"2026-10-07T19:00:00Z","v":6588,"vw":41.993016},{"c":41.92,"h":42.005,"l":41.92,"n":114,"o":41.97,"t":"2026-10-07T19:15:00Z","v":13455,"vw":41.965741},{"c":41.9,"h":41.985,"l":41.9,"n":116,"o":41.95,"t":"2026-10-07T19:30:00Z","v":9823,"vw":41.928929},{"c":41.83,"h":41.9,"l":41.83,"n":395,"o":41.9,"t":"2026-10-07T19:45:00Z","v":27302,"vw":41.8488},{"c":41.735,"h":41.735,"l":41.69,"n":7,"o":41.69,"t":"2026-10-08T13:30:00Z","v":940,"vw":41.702298},{"c":41.765,"h":41.765,"l":41.765,"n":1,"o":41.765,"t":"2026-10-08T14:00:00Z","v":1688,"vw":41.765},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-08T14:30:00Z","v":478,"vw":41.8},{"c":41.6901,"h":41.6901,"l":41.6901,"n":10,"o":41.6901,"t":"2026-10-08T14:45:00Z","v":213,"vw":41.6901},{"c":41.57,"h":41.58,"l":41.57,"n":7,"o":41.58,"t":"2026-10-08T15:15:00Z","v":527,"vw":41.575426},{"c":41.545,"h":41.57,"l":41.51,"n":14,"o":41.51,"t":"2026-10-08T15:45:00Z","v":1781,"vw":41.551535},{"c":41.6,"h":41.6,"l":41.58,"n":11,"o":41.58,"t":"2026-10-08T16:00:00Z","v":1731,"vw":41.588584},{"c":41.69,"h":41.69,"l":41.66,"n":9,"o":41.66,"t":"2026-10-08T16:15:00Z","v":312,"vw":41.675},{"c":41.66,"h":41.69,"l":41.66,"n":7,"o":41.67,"t":"2026-10-08T16:45:00Z","v":875,"vw":41.676212},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-08T17:00:00Z","v":143,"vw":41.8},{"c":41.7601,"h":41.7601,"l":41.7443,"n":6,"o":41.7443,"t":"2026-10-08T17:30:00Z","v":1183,"vw":41.746683},{"c":41.7749,"h":41.7749,"l":41.7749,"n":3,"o":41.7749,"t":"2026-10-08T17:45:00Z","v":960,"vw":41.7749},{"c":41.7501,"h":41.81,"l":41.75,"n":22,"o":41.8044,"t":"2026-10-08T18:00:00Z","v":6984,"vw":41.761396},{"c":41.8099,"h":41.8099,"l":41.8099,"n":1,"o":41.8099,"t":"2026-10-08T18:15:00Z","v":379,"vw":41.8099},{"c":41.775,"h":41.775,"l":41.775,"n":1,"o":41.775,"t":"2026-10-08T18:30:00Z","v":836,"vw":41.775},{"c":41.77,"h":41.82,"l":41.77,"n":4,"o":41.8099,"t":"2026-10-08T18:45:00Z","v":1011,"vw":41.807231},{"c":41.8359,"h":41.865,"l":41.8359,"n":7,"o":41.865,"t":"2026-10-08T19:00:00Z","v":368,"vw":41.852529},{"c":41.8387,"h":41.8483,"l":41.8387,"n":5,"o":41.8483,"t":"2026-10-08T19:15:00Z","v":619,"vw":41.845584},{"c":41.799,"h":41.799,"l":41.799,"n":2,"o":41.799,"t":"2026-10-08T19:30:00Z","v":265,"vw":41.799},{"c":41.73,"h":41.89,"l":41.73,"n":19,"o":41.89,"t":"2026-10-08T19:45:00Z","v":1890,"vw":41.82846},{"c":41.9569,"h":41.98,"l":41.9569,"n":6,"o":41.98,"t":"2026-10-09T13:45:00Z","v":533,"vw":41.962967},{"c":41.95,"h":41.95,"l":41.89,"n":3,"o":41.89,"t":"2026-10-09T14:00:00Z","v":828,"vw":41.942745},{"c":41.93,"h":41.9392,"l":41.915,"n":5,"o":41.9392,"t":"2026-10-09T14:15:00Z","v":1177,"vw":41.924101},{"c":41.94,"h":41.94,"l":41.9222,"n":3,"o":41.9222,"t":"2026-10-09T14:30:00Z","v":3258,"vw":41.939394},{"c":41.9485,"h":41.9485,"l":41.9485,"n":12,"o":41.9485,"t":"2026-10-09T15:15:00Z","v":203,"vw":41.9485},{"c":41.9594,"h":41.9594,"l":41.8909,"n":28,"o":41.8909,"t":"2026-10-09T15:30:00Z","v":625,"vw":41.91439},{"c":41.936,"h":41.936,"l":41.936,"n":5,"o":41.936,"t":"2026-10-09T15:45:00Z","v":282,"vw":41.936},{"c":41.9201,"h":41.93,"l":41.9201,"n":12,"o":41.93,"t":"2026-10-09T16:00:00Z","v":3756,"vw":41.921284},{"c":41.96,"h":41.965,"l":41.955,"n":19,"o":41.955,"t":"2026-10-09T16:30:00Z","v":1307,"vw":41.959413},{"c":41.989,"h":41.989,"l":41.989,"n":7,"o":41.989,"t":"2026-10-09T16:45:00Z","v":4898,"vw":41.989},{"c":41.965,"h":41.965,"l":41.965,"n":1,"o":41.965,"t":"2026-10-09T17:00:00Z","v":119,"vw":41.965},{"c":41.9301,"h":42,"l":41.9301,"n":6,"o":41.9301,"t":"2026-10-09T17:15:00Z","v":3228,"vw":41.977799},{"c":41.975,"h":41.975,"l":41.975,"n":7,"o":41.975,"t":"2026-10-09T17:45:00Z","v":153,"vw":41.975},{"c":41.995,"h":41.995,"l":41.99,"n":22,"o":41.99,"t":"2026-10-09T18:00:00Z","v":865,"vw":41.992181},{"c":42.0318,"h":42.04,"l":42.005,"n":21,"o":42.005,"t":"2026-10-09T18:15:00Z","v":629,"vw":42.02115},{"c":42.07,"h":42.07,"l":41.9882,"n":28,"o":41.9882,"t":"2026-10-09T18:45:00Z","v":2165,"vw":42.022413},{"c":42.06,"h":42.06,"l":42.02,"n":8,"o":42.02,"t":"2026-10-09T19:00:00Z","v":580,"vw":42.037552},{"c":42.0651,"h":42.099,"l":42.06,"n":35,"o":42.06,"t":"2026-10-09T19:30:00Z","v":3730,"vw":42.086457},{"c":42.09,"h":42.09,"l":42.0301,"n":25,"o":42.09,"t":"2026-10-09T19:45:00Z","v":871,"vw":42.048674},{"c":42.005,"h":42.14,"l":42.005,"n":7,"o":42.14,"t":"2026-10-12T13:30:00Z","v":990,"vw":42.069966},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-12T14:00:00Z","v":100,"vw":42.08},{"c":42.063,"h":42.063,"l":42.063,"n":1,"o":42.063,"t":"2026-10-12T14:15:00Z","v":247,"vw":42.063},{"c":42.08,"h":42.0899,"l":42.055,"n":4,"o":42.055,"t":"2026-10-12T14:45:00Z","v":3017,"vw":42.088389},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-12T15:15:00Z","v":101,"vw":42.02},{"c":42.0301,"h":42.0388,"l":42.0301,"n":8,"o":42.0388,"t":"2026-10-12T15:30:00Z","v":500,"vw":42.0357},{"c":41.9748,"h":42.04,"l":41.9748,"n":9,"o":42.01,"t":"2026-10-12T15:45:00Z","v":1558,"vw":41.995576},{"c":41.98,"h":41.98,"l":41.98,"n":1,"o":41.98,"t":"2026-10-12T16:00:00Z","v":100,"vw":41.98},{"c":41.94,"h":41.9831,"l":41.94,"n":3,"o":41.9831,"t":"2026-10-12T16:15:00Z","v":1549,"vw":41.953559},{"c":41.99,"h":41.99,"l":41.97,"n":3,"o":41.97,"t":"2026-10-12T17:00:00Z","v":2211,"vw":41.989061},{"c":41.98,"h":41.98,"l":41.98,"n":1,"o":41.98,"t":"2026-10-12T17:15:00Z","v":114,"vw":41.98},{"c":41.985,"h":42,"l":41.9754,"n":8,"o":41.9754,"t":"2026-10-12T17:30:00Z","v":1373,"vw":41.990471},{"c":41.9929,"h":41.9929,"l":41.99,"n":2,"o":41.99,"t":"2026-10-12T17:45:00Z","v":2438,"vw":41.991711},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-12T18:30:00Z","v":538,"vw":41.99},{"c":41.9699,"h":41.9699,"l":41.935,"n":4,"o":41.935,"t":"2026-10-12T19:15:00Z","v":680,"vw":41.948242},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-12T19:30:00Z","v":470,"vw":41.96},{"c":41.9,"h":41.94,"l":41.9,"n":8,"o":41.938,"t":"2026-10-12T19:45:00Z","v":3596,"vw":41.936529},{"c":42.02,"h":42.02,"l":42.02,"n":6,"o":42.02,"t":"2026-10-12T20:00:00Z","v":795,"vw":42.02},{"c":42.195,"h":42.22,"l":42.195,"n":9,"o":42.2,"t":"2026-10-13T13:30:00Z","v":1417,"vw":42.200759},{"c":42.13,"h":42.19,"l":42.13,"n":5,"o":42.1601,"t":"2026-10-13T13:45:00Z","v":920,"vw":42.160789},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-10-13T14:00:00Z","v":901,"vw":42.06},{"c":42.045,"h":42.045,"l":42.045,"n":1,"o":42.045,"t":"2026-10-13T15:00:00Z","v":1059,"vw":42.045},{"c":42.0868,"h":42.0868,"l":42.085,"n":3,"o":42.085,"t":"2026-10-13T15:15:00Z","v":695,"vw":42.086079},{"c":42.0961,"h":42.0972,"l":42.0961,"n":2,"o":42.0972,"t":"2026-10-13T15:45:00Z","v":442,"vw":42.096886},{"c":42.0217,"h":42.08,"l":42.0217,"n":12,"o":42.08,"t":"2026-10-13T16:00:00Z","v":766,"vw":42.065492},{"c":42.065,"h":42.065,"l":42.031,"n":2,"o":42.031,"t":"2026-10-13T16:30:00Z","v":804,"vw":42.060602},{"c":42.046,"h":42.046,"l":42.046,"n":1,"o":42.046,"t":"2026-10-13T16:45:00Z","v":181,"vw":42.046},{"c":42.055,"h":42.055,"l":42.055,"n":2,"o":42.055,"t":"2026-10-13T17:00:00Z","v":1116,"vw":42.055},{"c":42.1,"h":42.1,"l":42.06,"n":3,"o":42.06,"t":"2026-10-13T17:15:00Z","v":629,"vw":42.066433},{"c":42.055,"h":42.075,"l":42.055,"n":3,"o":42.075,"t":"2026-10-13T17:45:00Z","v":768,"vw":42.06809},{"c":42.13,"h":42.13,"l":42.085,"n":8,"o":42.085,"t":"2026-10-13T18:00:00Z","v":539,"vw":42.10375},{"c":42.13,"h":42.16,"l":42.13,"n":6,"o":42.16,"t":"2026-10-13T18:15:00Z","v":1342,"vw":42.150934},{"c":42.15,"h":42.17,"l":42.15,"n":2,"o":42.17,"t":"2026-10-13T18:30:00Z","v":2607,"vw":42.169233},{"c":42.14,"h":42.2,"l":42.1301,"n":11,"o":42.18,"t":"2026-10-13T19:00:00Z","v":1134,"vw":42.169606},{"c":42.1451,"h":42.175,"l":42.1451,"n":3,"o":42.175,"t":"2026-10-13T19:15:00Z","v":2023,"vw":42.147693},{"c":42.19,"h":42.19,"l":42.1625,"n":7,"o":42.175,"t":"2026-10-13T19:30:00Z","v":2561,"vw":42.179404},{"c":42.18,"h":42.18,"l":42.16,"n":13,"o":42.16,"t":"2026-10-13T19:45:00Z","v":1078,"vw":42.16625},{"c":42.08,"h":42.09,"l":42.0002,"n":4,"o":42.0002,"t":"2026-10-14T13:30:00Z","v":617,"vw":42.053005},{"c":41.9784,"h":41.9784,"l":41.9784,"n":1,"o":41.9784,"t":"2026-10-14T13:45:00Z","v":654,"vw":41.9784},{"c":41.87,"h":41.9,"l":41.87,"n":4,"o":41.9,"t":"2026-10-14T14:00:00Z","v":301,"vw":41.88},{"c":41.925,"h":41.9292,"l":41.925,"n":2,"o":41.9292,"t":"2026-10-14T14:15:00Z","v":253,"vw":41.926843},{"c":41.9898,"h":41.9898,"l":41.98,"n":2,"o":41.98,"t":"2026-10-14T14:30:00Z","v":1353,"vw":41.981007},{"c":41.94,"h":41.94,"l":41.91,"n":6,"o":41.91,"t":"2026-10-14T14:45:00Z","v":1010,"vw":41.925149},{"c":41.91,"h":41.9399,"l":41.84,"n":16,"o":41.93,"t":"2026-10-14T15:00:00Z","v":1886,"vw":41.920705},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-10-14T15:15:00Z","v":160,"vw":41.91},{"c":41.9481,"h":41.9481,"l":41.9481,"n":1,"o":41.9481,"t":"2026-10-14T15:45:00Z","v":146,"vw":41.9481},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-10-14T16:00:00Z","v":268,"vw":41.91},{"c":41.8487,"h":41.8487,"l":41.8487,"n":3,"o":41.8487,"t":"2026-10-14T16:30:00Z","v":156,"vw":41.8487},{"c":41.8666,"h":41.8899,"l":41.8666,"n":5,"o":41.875,"t":"2026-10-14T16:45:00Z","v":780,"vw":41.880105},{"c":41.92,"h":41.92,"l":41.87,"n":10,"o":41.87,"t":"2026-10-14T17:15:00Z","v":1157,"vw":41.891473},{"c":41.8592,"h":41.8592,"l":41.8592,"n":1,"o":41.8592,"t":"2026-10-14T17:30:00Z","v":205,"vw":41.8592},{"c":41.8328,"h":41.8328,"l":41.8328,"n":2,"o":41.8328,"t":"2026-10-14T17:45:00Z","v":2217,"vw":41.8328},{"c":41.87,"h":41.87,"l":41.87,"n":7,"o":41.87,"t":"2026-10-14T18:00:00Z","v":238,"vw":41.87},{"c":41.9426,"h":41.9426,"l":41.885,"n":8,"o":41.885,"t":"2026-10-14T18:15:00Z","v":487,"vw":41.909305},{"c":41.8879,"h":41.91,"l":41.88,"n":8,"o":41.91,"t":"2026-10-14T19:00:00Z","v":1066,"vw":41.891624},{"c":41.9,"h":41.94,"l":41.9,"n":8,"o":41.92,"t":"2026-10-14T19:15:00Z","v":1736,"vw":41.918215},{"c":41.8872,"h":41.9,"l":41.8872,"n":12,"o":41.9,"t":"2026-10-14T19:30:00Z","v":1094,"vw":41.892753},{"c":41.92,"h":41.92,"l":41.92,"n":5,"o":41.92,"t":"2026-10-14T20:00:00Z","v":219,"vw":41.92},{"c":42.045,"h":42.14,"l":42.045,"n":6,"o":42.14,"t":"2026-10-15T13:30:00Z","v":287,"vw":42.089922},{"c":42.0587,"h":42.0587,"l":42,"n":4,"o":42,"t":"2026-10-15T13:45:00Z","v":310,"vw":42.038666},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-15T14:00:00Z","v":311,"vw":42.08},{"c":42.055,"h":42.055,"l":42.055,"n":2,"o":42.055,"t":"2026-10-15T14:15:00Z","v":769,"vw":42.055},{"c":42.0798,"h":42.0798,"l":42.0798,"n":1,"o":42.0798,"t":"2026-10-15T14:30:00Z","v":379,"vw":42.0798},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-10-15T14:45:00Z","v":325,"vw":42.18},{"c":42.215,"h":42.215,"l":42.215,"n":2,"o":42.215,"t":"2026-10-15T15:00:00Z","v":2566,"vw":42.215},{"c":42.18,"h":42.1811,"l":42.18,"n":3,"o":42.181,"t":"2026-10-15T15:30:00Z","v":5737,"vw":42.180695},{"c":42.19,"h":42.19,"l":42.19,"n":5,"o":42.19,"t":"2026-10-15T15:45:00Z","v":467,"vw":42.19},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-15T16:00:00Z","v":119,"vw":42.155},{"c":42.155,"h":42.1879,"l":42.155,"n":3,"o":42.1879,"t":"2026-10-15T16:15:00Z","v":2227,"vw":42.185074},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-15T16:30:00Z","v":110,"vw":42.16},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-15T16:45:00Z","v":249,"vw":42.21},{"c":42.2,"h":42.2,"l":42.165,"n":12,"o":42.165,"t":"2026-10-15T17:00:00Z","v":739,"vw":42.178106},{"c":42.2646,"h":42.2646,"l":42.24,"n":4,"o":42.24,"t":"2026-10-15T17:30:00Z","v":21080,"vw":42.240264},{"c":42.2401,"h":42.2401,"l":42.24,"n":2,"o":42.24,"t":"2026-10-15T17:45:00Z","v":2807,"vw":42.240072},{"c":42.2897,"h":42.2897,"l":42.2311,"n":2,"o":42.2311,"t":"2026-10-15T18:45:00Z","v":1472,"vw":42.239938},{"c":42.3099,"h":42.31,"l":42.26,"n":7,"o":42.26,"t":"2026-10-15T19:15:00Z","v":1621,"vw":42.292204},{"c":42.32,"h":42.32,"l":42.31,"n":7,"o":42.31,"t":"2026-10-15T19:30:00Z","v":343,"vw":42.314641},{"c":42.23,"h":42.23,"l":42.23,"n":6,"o":42.23,"t":"2026-10-15T19:45:00Z","v":115,"vw":42.23},{"c":42.65,"h":42.66,"l":42.65,"n":4,"o":42.66,"t":"2026-10-16T13:15:00Z","v":800,"vw":42.6525},{"c":42.69,"h":42.72,"l":42.69,"n":6,"o":42.72,"t":"2026-10-16T13:30:00Z","v":1315,"vw":42.713088},{"c":42.735,"h":42.735,"l":42.7,"n":6,"o":42.705,"t":"2026-10-16T14:15:00Z","v":1034,"vw":42.718335},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-16T14:30:00Z","v":395,"vw":42.72},{"c":42.74,"h":42.748,"l":42.74,"n":4,"o":42.748,"t":"2026-10-16T14:45:00Z","v":741,"vw":42.741267},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-10-16T15:00:00Z","v":390,"vw":42.72},{"c":42.6201,"h":42.665,"l":42.6201,"n":4,"o":42.665,"t":"2026-10-16T15:15:00Z","v":436,"vw":42.644174},{"c":42.4601,"h":42.5348,"l":42.4601,"n":3,"o":42.5348,"t":"2026-10-16T16:00:00Z","v":435,"vw":42.480582},{"c":42.5,"h":42.505,"l":42.47,"n":19,"o":42.47,"t":"2026-10-16T16:15:00Z","v":1896,"vw":42.496507},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-16T16:30:00Z","v":1004,"vw":42.42},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-16T16:45:00Z","v":413,"vw":42.42},{"c":42.33,"h":42.39,"l":42.33,"n":6,"o":42.388,"t":"2026-10-16T17:00:00Z","v":2931,"vw":42.387225},{"c":42.2913,"h":42.2913,"l":42.2913,"n":1,"o":42.2913,"t":"2026-10-16T17:15:00Z","v":165,"vw":42.2913},{"c":42.38,"h":42.38,"l":42.38,"n":6,"o":42.38,"t":"2026-10-16T17:30:00Z","v":334,"vw":42.38},{"c":42.3974,"h":42.3974,"l":42.39,"n":25,"o":42.39,"t":"2026-10-16T17:45:00Z","v":2701,"vw":42.392316},{"c":42.29,"h":42.33,"l":42.26,"n":10,"o":42.33,"t":"2026-10-16T18:00:00Z","v":10856,"vw":42.28905},{"c":42.22,"h":42.27,"l":42.2,"n":38,"o":42.26,"t":"2026-10-16T18:15:00Z","v":6240,"vw":42.235289},{"c":42.22,"h":42.28,"l":42.2,"n":11,"o":42.2,"t":"2026-10-16T18:30:00Z","v":1305,"vw":42.222518},{"c":42.2028,"h":42.269,"l":42.19,"n":22,"o":42.21,"t":"2026-10-16T18:45:00Z","v":2550,"vw":42.222721},{"c":42.16,"h":42.215,"l":42.16,"n":32,"o":42.215,"t":"2026-10-16T19:00:00Z","v":6777,"vw":42.18162},{"c":42.27,"h":42.2799,"l":42.21,"n":9,"o":42.25,"t":"2026-10-16T19:15:00Z","v":3647,"vw":42.275948},{"c":42.245,"h":42.2899,"l":42.245,"n":15,"o":42.2899,"t":"2026-10-16T19:30:00Z","v":2084,"vw":42.254208},{"c":42.26,"h":42.26,"l":42.26,"n":2,"o":42.26,"t":"2026-10-16T19:45:00Z","v":101,"vw":42.26},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-10-16T20:00:00Z","v":192,"vw":42.34},{"c":42.21,"h":42.27,"l":42.18,"n":7,"o":42.18,"t":"2026-10-19T13:30:00Z","v":774,"vw":42.220817},{"c":42.215,"h":42.215,"l":42.13,"n":10,"o":42.13,"t":"2026-10-19T13:45:00Z","v":912,"vw":42.182907},{"c":42.2,"h":42.2,"l":42.1751,"n":2,"o":42.1751,"t":"2026-10-19T14:00:00Z","v":219,"vw":42.188175},{"c":42.2454,"h":42.255,"l":42.21,"n":9,"o":42.25,"t":"2026-10-19T14:15:00Z","v":4963,"vw":42.251663},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-10-19T14:30:00Z","v":132,"vw":42.18},{"c":42.1225,"h":42.13,"l":42.1225,"n":2,"o":42.13,"t":"2026-10-19T14:45:00Z","v":1231,"vw":42.123109},{"c":42.185,"h":42.185,"l":42.185,"n":1,"o":42.185,"t":"2026-10-19T15:00:00Z","v":150,"vw":42.185},{"c":42.27,"h":42.27,"l":42.195,"n":36,"o":42.21,"t":"2026-10-19T15:15:00Z","v":3612,"vw":42.234172},{"c":42.28,"h":42.37,"l":42.24,"n":109,"o":42.27,"t":"2026-10-19T15:45:00Z","v":22530,"vw":42.324423},{"c":42.24,"h":42.25,"l":42.19,"n":16,"o":42.25,"t":"2026-10-19T16:00:00Z","v":1176,"vw":42.224462},{"c":42.2699,"h":42.2699,"l":42.21,"n":3,"o":42.21,"t":"2026-10-19T16:15:00Z","v":605,"vw":42.254967},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-19T16:30:00Z","v":111,"vw":42.24},{"c":42.205,"h":42.235,"l":42.205,"n":7,"o":42.235,"t":"2026-10-19T16:45:00Z","v":716,"vw":42.223003},{"c":42.11,"h":42.19,"l":42.11,"n":5,"o":42.19,"t":"2026-10-19T17:00:00Z","v":383,"vw":42.159789},{"c":42.165,"h":42.165,"l":42.13,"n":12,"o":42.16,"t":"2026-10-19T17:15:00Z","v":901,"vw":42.155694},{"c":42.18,"h":42.18,"l":42.17,"n":3,"o":42.17,"t":"2026-10-19T18:00:00Z","v":1411,"vw":42.173156},{"c":42.175,"h":42.175,"l":42.175,"n":2,"o":42.175,"t":"2026-10-19T18:15:00Z","v":262,"vw":42.175},{"c":42.16,"h":42.18,"l":42.13,"n":10,"o":42.16,"t":"2026-10-19T18:30:00Z","v":1704,"vw":42.159798},{"c":42.1899,"h":42.1899,"l":42.14,"n":13,"o":42.14,"t":"2026-10-19T18:45:00Z","v":1250,"vw":42.172731},{"c":42.165,"h":42.165,"l":42.165,"n":4,"o":42.165,"t":"2026-10-19T19:00:00Z","v":368,"vw":42.165},{"c":42.14,"h":42.19,"l":42.14,"n":27,"o":42.165,"t":"2026-10-19T19:15:00Z","v":4080,"vw":42.168527},{"c":42.1496,"h":42.1496,"l":42.1496,"n":5,"o":42.1496,"t":"2026-10-19T19:30:00Z","v":219,"vw":42.1496},{"c":42.12,"h":42.16,"l":42.09,"n":31,"o":42.16,"t":"2026-10-19T19:45:00Z","v":2041,"vw":42.116833},{"c":42.12,"h":42.12,"l":42.12,"n":3,"o":42.12,"t":"2026-10-19T20:00:00Z","v":190,"vw":42.12},{"c":42.1916,"h":42.2,"l":42.1,"n":9,"o":42.1,"t":"2026-10-20T13:30:00Z","v":1273,"vw":42.175348},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-20T13:45:00Z","v":172,"vw":42.2},{"c":42.3068,"h":42.3068,"l":42.3068,"n":1,"o":42.3068,"t":"2026-10-20T14:00:00Z","v":209,"vw":42.3068},{"c":42.3,"h":42.35,"l":42.3,"n":6,"o":42.32,"t":"2026-10-20T14:15:00Z","v":733,"vw":42.320673},{"c":42.59,"h":42.5948,"l":42.58,"n":5,"o":42.58,"t":"2026-10-20T14:30:00Z","v":1081,"vw":42.586072},{"c":42.59,"h":42.59,"l":42.565,"n":6,"o":42.565,"t":"2026-10-20T14:45:00Z","v":257,"vw":42.5775},{"c":42.44,"h":42.54,"l":42.44,"n":7,"o":42.54,"t":"2026-10-20T15:00:00Z","v":782,"vw":42.46371},{"c":42.46,"h":42.47,"l":42.42,"n":53,"o":42.45,"t":"2026-10-20T15:15:00Z","v":5929,"vw":42.457322},{"c":42.46,"h":42.46,"l":42.414,"n":17,"o":42.4146,"t":"2026-10-20T15:30:00Z","v":4380,"vw":42.449139},{"c":42.44,"h":42.4401,"l":42.44,"n":12,"o":42.4401,"t":"2026-10-20T15:45:00Z","v":755,"vw":42.440021},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-20T16:00:00Z","v":100,"vw":42.46},{"c":42.4704,"h":42.4704,"l":42.4704,"n":2,"o":42.4704,"t":"2026-10-20T16:15:00Z","v":107,"vw":42.4704},{"c":42.5054,"h":42.53,"l":42.5054,"n":2,"o":42.53,"t":"2026-10-20T16:30:00Z","v":2755,"vw":42.525437},{"c":42.445,"h":42.4844,"l":42.445,"n":19,"o":42.4844,"t":"2026-10-20T16:45:00Z","v":11431,"vw":42.469475},{"c":42.45,"h":42.47,"l":42.42,"n":40,"o":42.46,"t":"2026-10-20T17:00:00Z","v":9362,"vw":42.453793},{"c":42.47,"h":42.47,"l":42.45,"n":15,"o":42.46,"t":"2026-10-20T17:15:00Z","v":4763,"vw":42.467067},{"c":42.455,"h":42.48,"l":42.455,"n":39,"o":42.47,"t":"2026-10-20T17:30:00Z","v":20950,"vw":42.470109},{"c":42.47,"h":42.47,"l":42.46,"n":12,"o":42.46,"t":"2026-10-20T17:45:00Z","v":5826,"vw":42.469538},{"c":42.46,"h":42.47,"l":42.46,"n":10,"o":42.47,"t":"2026-10-20T18:00:00Z","v":1500,"vw":42.464209},{"c":42.42,"h":42.4405,"l":42.42,"n":6,"o":42.4333,"t":"2026-10-20T18:30:00Z","v":1494,"vw":42.436585},{"c":42.4573,"h":42.4573,"l":42.44,"n":5,"o":42.4474,"t":"2026-10-20T19:00:00Z","v":1008,"vw":42.445884},{"c":42.47,"h":42.47,"l":42.435,"n":10,"o":42.44,"t":"2026-10-20T19:15:00Z","v":1140,"vw":42.44012},{"c":42.435,"h":42.435,"l":42.4148,"n":9,"o":42.435,"t":"2026-10-20T19:30:00Z","v":1450,"vw":42.420131},{"c":42.42,"h":42.445,"l":42.42,"n":3,"o":42.445,"t":"2026-10-20T19:45:00Z","v":350,"vw":42.432857},{"c":42.47,"h":42.47,"l":42.47,"n":3,"o":42.47,"t":"2026-10-20T20:00:00Z","v":191,"vw":42.47},{"c":42.48,"h":42.48,"l":42.47,"n":2,"o":42.47,"t":"2026-10-21T12:45:00Z","v":600,"vw":42.475},{"c":42.661,"h":42.68,"l":42.661,"n":15,"o":42.68,"t":"2026-10-21T13:30:00Z","v":963,"vw":42.671736},{"c":42.5807,"h":42.5807,"l":42.5807,"n":3,"o":42.5807,"t":"2026-10-21T14:00:00Z","v":160,"vw":42.5807},{"c":42.555,"h":42.61,"l":42.555,"n":31,"o":42.61,"t":"2026-10-21T14:15:00Z","v":3777,"vw":42.56439},{"c":42.54,"h":42.56,"l":42.54,"n":36,"o":42.56,"t":"2026-10-21T14:30:00Z","v":6192,"vw":42.554565},{"c":42.52,"h":42.54,"l":42.52,"n":17,"o":42.54,"t":"2026-10-21T14:45:00Z","v":2908,"vw":42.533716},{"c":42.56,"h":42.56,"l":42.49,"n":35,"o":42.51,"t":"2026-10-21T15:00:00Z","v":19946,"vw":42.505764},{"c":42.565,"h":42.565,"l":42.535,"n":3,"o":42.535,"t":"2026-10-21T15:15:00Z","v":431,"vw":42.55615},{"c":42.595,"h":42.61,"l":42.5856,"n":13,"o":42.59,"t":"2026-10-21T15:30:00Z","v":2825,"vw":42.605441},{"c":42.609,"h":42.609,"l":42.609,"n":2,"o":42.609,"t":"2026-10-21T15:45:00Z","v":144,"vw":42.609},{"c":42.565,"h":42.58,"l":42.565,"n":2,"o":42.58,"t":"2026-10-21T16:00:00Z","v":1100,"vw":42.578636},{"c":42.61,"h":42.61,"l":42.55,"n":5,"o":42.55,"t":"2026-10-21T16:30:00Z","v":1285,"vw":42.581025},{"c":42.615,"h":42.615,"l":42.615,"n":2,"o":42.615,"t":"2026-10-21T16:45:00Z","v":593,"vw":42.615},{"c":42.615,"h":42.615,"l":42.615,"n":1,"o":42.615,"t":"2026-10-21T17:00:00Z","v":863,"vw":42.615},{"c":42.6531,"h":42.6531,"l":42.6531,"n":2,"o":42.6531,"t":"2026-10-21T17:15:00Z","v":171,"vw":42.6531},{"c":42.6258,"h":42.6258,"l":42.61,"n":3,"o":42.61,"t":"2026-10-21T17:30:00Z","v":1782,"vw":42.614342},{"c":42.6,"h":42.6,"l":42.59,"n":6,"o":42.59,"t":"2026-10-21T18:00:00Z","v":474,"vw":42.593846},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-21T18:30:00Z","v":472,"vw":42.59},{"c":42.575,"h":42.575,"l":42.57,"n":5,"o":42.57,"t":"2026-10-21T18:45:00Z","v":441,"vw":42.57125},{"c":42.405,"h":42.405,"l":42.32,"n":16,"o":42.35,"t":"2026-10-21T19:00:00Z","v":11771,"vw":42.326565},{"c":42.48,"h":42.48,"l":42.4,"n":6,"o":42.4246,"t":"2026-10-21T19:15:00Z","v":1106,"vw":42.439953},{"c":42.544,"h":42.544,"l":42.49,"n":6,"o":42.525,"t":"2026-10-21T19:30:00Z","v":1507,"vw":42.525374},{"c":42.51,"h":42.5305,"l":42.51,"n":16,"o":42.5305,"t":"2026-10-21T19:45:00Z","v":1424,"vw":42.516838}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4384770311923191,"strike":49.846360415897585,"iv":0.4960300485770486,"gamma":0.0396156481613193,"theta":-0.024561181877238495,"vega":0.028083203348204112,"rho":0.004575138684623519,"breakevenPct":18.289431773911804},{"delta":0.2,"premium":0.375,"strike":45.89326990421404,"iv":0.2906889823699716,"gamma":0.08036150160346418,"theta":-0.017686564575869305,"vega":0.03370666458933543,"rho":0.006129399577722628,"breakevenPct":8.840907796316253},{"delta":0.25,"premium":0.42919148206026936,"strike":44.81936172646577,"iv":0.24385384883727532,"gamma":0.10703260679609726,"theta":-0.017046681284324322,"vega":0.037916820581698665,"rho":0.007660172555511762,"breakevenPct":6.442138810929287},{"delta":0.3,"premium":0.5576068279453568,"strike":44.391310573515476,"iv":0.24786788148129799,"gamma":0.11468304545967073,"theta":-0.01900038819630616,"vega":0.041314506873825166,"rho":0.009227240412667075,"breakevenPct":5.737279231853293},{"delta":0.35,"premium":0.6726699230206654,"strike":43.95339846041331,"iv":0.24749062516532425,"gamma":0.1253128298568247,"theta":-0.020530729234273046,"vega":0.044550088298709184,"rho":0.010796679579782543,"breakevenPct":4.977813181449008},{"delta":0.4,"premium":0.6455230420293981,"strike":43.41046084058796,"iv":0.2003433443194676,"gamma":0.16767454406136645,"theta":-0.017551954043912542,"vega":0.046059149632018306,"rho":0.012391374708419754,"breakevenPct":3.6367534288811125},{"delta":0.45,"premium":0.6348954578226388,"strike":42.95602018745494,"iv":0.16172696467195388,"gamma":0.20375054073540014,"theta":-0.015066906993511174,"vega":0.0469141312184571,"rho":0.013984229677344051,"breakevenPct":2.5427326400319448},{"delta":0.5,"premium":0.6754506128334535,"strike":42.77577505407354,"iv":0.1495423936553713,"gamma":0.22035111751982694,"theta":-0.014111607786589762,"vega":0.04574253785147801,"rho":0.015571383167813589,"breakevenPct":2.214127656803096},{"delta":0.55,"premium":0.7160057678442683,"strike":42.595529920692144,"iv":0.13735782263878876,"gamma":0.2369516943042538,"theta":-0.013156308579668347,"vega":0.044570944484498914,"rho":0.017158536658283128,"breakevenPct":1.885522673574246},{"delta":0.6,"premium":0.7565609228550829,"strike":42.41528478731074,"iv":0.12517325162220622,"gamma":0.2535522710886806,"theta":-0.012201009372746936,"vega":0.04339935111751983,"rho":0.018745690148752665,"breakevenPct":1.5569176903453974},{"delta":0.65,"premium":0.7971160778658977,"strike":42.23503965392934,"iv":0.11298868060562364,"gamma":0.27015284787310745,"theta":-0.011245710165825522,"vega":0.04222775775054073,"rho":0.020332843639222203,"breakevenPct":1.2283127071165478},{"delta":0.7,"premium":0.8376712328767123,"strike":42.054794520547944,"iv":0.1008041095890411,"gamma":0.2867534246575343,"theta":-0.010290410958904109,"vega":0.04105616438356165,"rho":0.02191999712969174,"breakevenPct":0.8997077238876992},{"delta":0.75,"premium":1.0173377525639955,"strike":41.77688299658134,"iv":0.10096450912751101,"gamma":0.26073266983236143,"theta":-0.008871978876586365,"vega":0.03726785278821271,"rho":0.023749290678278696,"breakevenPct":0.6685973868391868},{"delta":0.8,"premium":1.2577655579720346,"strike":41.45631258937062,"iv":0.10651696477048658,"gamma":0.2160957012006969,"theta":-0.007251258871681718,"vega":0.03233660679426546,"rho":0.02568434655110085,"breakevenPct":0.48007091823725845},{"delta":0.85,"premium":1.4981933633800733,"strike":41.1357421821599,"iv":0.11206942041346214,"gamma":0.17145873256903243,"theta":-0.005630538866777075,"vega":0.027405360800318218,"rho":0.027619402423922995,"breakevenPct":0.29154444963533044},{"delta":0.9,"premium":4.456422018348622,"strike":38.34862385321101,"iv":0.30459908256880724,"gamma":0.05631834862385324,"theta":-0.014488073394495411,"vega":0.021019266055045872,"rho":0.02691365816383947,"breakevenPct":0.6940622713705852}],"put":[{"delta":0.1,"premium":0.6,"strike":31.430449253776505,"iv":0.9384774835297792,"gamma":0.015558245182812819,"theta":-0.03320429836237373,"vega":0.021138335000748285,"rho":-0.003987282875261532,"breakevenPct":27.47483120730062},{"delta":0.15,"premium":0.6033498579263911,"strike":36.26798863411129,"iv":0.6000165975741062,"gamma":0.032565909833101946,"theta":-0.02773098724545663,"vega":0.02804825034353027,"rho":-0.005792395433775436,"breakevenPct":16.10294336347942},{"delta":0.2,"premium":0.375,"strike":40.10433839670678,"iv":0.27035459491723773,"gamma":0.08679062920976134,"theta":-0.014389914570980654,"vega":0.03368311140278714,"rho":-0.007612563106439355,"breakevenPct":6.541194079729993},{"delta":0.25,"premium":0.3783349818415749,"strike":41.0666996368315,"iv":0.20617469066991548,"gamma":0.12920998099769265,"theta":-0.012032861097620941,"vega":0.03814240170033452,"rho":-0.009545841200528126,"breakevenPct":4.285192531192837},{"delta":0.3,"premium":0.40176119577652725,"strike":41.535223915530544,"iv":0.17666932386774908,"gamma":0.16961661704302766,"theta":-0.010811545285562236,"vega":0.04128376630860032,"rho":-0.01142599538239977,"breakevenPct":3.2381493301481505},{"delta":0.35,"premium":0.4265938303341901,"strike":42.002056555269924,"iv":0.1475303856041131,"gamma":0.20959141388174807,"theta":-0.009610488431876604,"vega":0.04440637532133676,"rho":-0.013305490214064247,"breakevenPct":2.1983939662767886},{"delta":0.4,"premium":0.6258226221079691,"strike":42.25912596401028,"iv":0.16382858611825193,"gamma":0.19601814910025708,"theta":-0.010921542416452441,"vega":0.04520329048843188,"rho":-0.015103225620040385,"breakevenPct":2.0623304118976313},{"delta":0.45,"premium":0.8250514138817481,"strike":42.516195372750644,"iv":0.18012678663239073,"gamma":0.18244488431876607,"theta":-0.012232596401028277,"vega":0.046000205655526996,"rho":-0.01690096102601652,"breakevenPct":1.9262668575184747},{"delta":0.5,"premium":1.024280205655527,"strike":42.773264781491,"iv":0.19642498714652956,"gamma":0.16887161953727509,"theta":-0.013543650385604112,"vega":0.04679712082262211,"rho":-0.018698696431992658,"breakevenPct":1.790203303139318},{"delta":0.55,"premium":1.2265950069348128,"strike":43.04091539528433,"iv":0.21090638002773923,"gamma":0.1561389736477115,"theta":-0.014597711511789182,"vega":0.04729133148404993,"rho":-0.02050301771901932,"breakevenPct":1.6365081431439337},{"delta":0.6,"premium":1.4519764216366156,"strike":43.3876560332871,"iv":0.21180790568654645,"gamma":0.14968959778085994,"theta":-0.013730859916782247,"vega":0.045522954230235786,"rho":-0.022356565676271076,"breakevenPct":1.3510242021865797},{"delta":0.65,"premium":1.677357836338419,"strike":43.73439667128987,"iv":0.21270943134535367,"gamma":0.14324022191400834,"theta":-0.012864008321775313,"vega":0.043754576976421634,"rho":-0.024210113633522837,"breakevenPct":1.0655402612292248},{"delta":0.7,"premium":1.8950533175355448,"strike":44.06931279620853,"iv":0.21072452606635073,"gamma":0.13618595971563982,"theta":-0.011631635071090052,"vega":0.04133258293838863,"rho":-0.026056025379577744,"breakevenPct":0.7897918638603004},{"delta":0.75,"premium":2.0875888625592416,"strike":44.36552132701422,"iv":0.19929087677725119,"gamma":0.12715159952606636,"theta":-0.009202725118483412,"vega":0.03677097156398104,"rho":-0.02787693995564639,"breakevenPct":0.5459128100329866},{"delta":0.8,"premium":2.2801244075829388,"strike":44.66172985781991,"iv":0.18785722748815165,"gamma":0.11811723933649289,"theta":-0.006773815165876775,"vega":0.032209360189573454,"rho":-0.029697854531715032,"breakevenPct":0.30203375620567285},{"delta":0.85,"premium":2.472659952606635,"strike":44.95793838862559,"iv":0.17642357819905213,"gamma":0.10908287914691944,"theta":-0.0043449052132701425,"vega":0.027647748815165876,"rho":-0.03151876910778367,"breakevenPct":0.058154702378359735}]},"raw":{"call":[{"delta":0.15,"premium":0.4384770311923191,"strike":49.846360415897585,"iv":0.4960300485770486,"gamma":0.0396156481613193,"theta":-0.024561181877238495,"vega":0.028083203348204112,"rho":0.004575138684623519,"breakevenPct":18.289431773911804},{"delta":0.2,"premium":0.375,"strike":45.89326990421404,"iv":0.2906889823699716,"gamma":0.08036150160346418,"theta":-0.017686564575869305,"vega":0.03370666458933543,"rho":0.006129399577722628,"breakevenPct":8.840907796316253},{"delta":0.25,"premium":0.42919148206026936,"strike":44.81936172646577,"iv":0.24385384883727532,"gamma":0.10703260679609726,"theta":-0.017046681284324322,"vega":0.037916820581698665,"rho":0.007660172555511762,"breakevenPct":6.442138810929287},{"delta":0.3,"premium":0.5576068279453568,"strike":44.391310573515476,"iv":0.24786788148129799,"gamma":0.11468304545967073,"theta":-0.01900038819630616,"vega":0.041314506873825166,"rho":0.009227240412667075,"breakevenPct":5.737279231853293},{"delta":0.35,"premium":0.6726699230206654,"strike":43.95339846041331,"iv":0.24749062516532425,"gamma":0.1253128298568247,"theta":-0.020530729234273046,"vega":0.044550088298709184,"rho":0.010796679579782543,"breakevenPct":4.977813181449008},{"delta":0.4,"premium":0.6455230420293981,"strike":43.41046084058796,"iv":0.2003433443194676,"gamma":0.16767454406136645,"theta":-0.017551954043912542,"vega":0.046059149632018306,"rho":0.012391374708419754,"breakevenPct":3.6367534288811125},{"delta":0.45,"premium":0.6348954578226388,"strike":42.95602018745494,"iv":0.16172696467195388,"gamma":0.20375054073540014,"theta":-0.015066906993511174,"vega":0.0469141312184571,"rho":0.013984229677344051,"breakevenPct":2.5427326400319448},{"delta":0.5,"premium":0.6754506128334535,"strike":42.77577505407354,"iv":0.1495423936553713,"gamma":0.22035111751982694,"theta":-0.014111607786589762,"vega":0.04574253785147801,"rho":0.015571383167813589,"breakevenPct":2.214127656803096},{"delta":0.55,"premium":0.7160057678442683,"strike":42.595529920692144,"iv":0.13735782263878876,"gamma":0.2369516943042538,"theta":-0.013156308579668347,"vega":0.044570944484498914,"rho":0.017158536658283128,"breakevenPct":1.885522673574246},{"delta":0.6,"premium":0.7565609228550829,"strike":42.41528478731074,"iv":0.12517325162220622,"gamma":0.2535522710886806,"theta":-0.012201009372746936,"vega":0.04339935111751983,"rho":0.018745690148752665,"breakevenPct":1.5569176903453974},{"delta":0.65,"premium":0.7971160778658977,"strike":42.23503965392934,"iv":0.11298868060562364,"gamma":0.27015284787310745,"theta":-0.011245710165825522,"vega":0.04222775775054073,"rho":0.020332843639222203,"breakevenPct":1.2283127071165478},{"delta":0.7,"premium":0.8376712328767123,"strike":42.054794520547944,"iv":0.1008041095890411,"gamma":0.2867534246575343,"theta":-0.010290410958904109,"vega":0.04105616438356165,"rho":0.02191999712969174,"breakevenPct":0.8997077238876992},{"delta":0.75,"premium":1.0173377525639955,"strike":41.77688299658134,"iv":0.10096450912751101,"gamma":0.26073266983236143,"theta":-0.008871978876586365,"vega":0.03726785278821271,"rho":0.023749290678278696,"breakevenPct":0.6685973868391868},{"delta":0.8,"premium":1.2577655579720346,"strike":41.45631258937062,"iv":0.10651696477048658,"gamma":0.2160957012006969,"theta":-0.007251258871681718,"vega":0.03233660679426546,"rho":0.02568434655110085,"breakevenPct":0.48007091823725845},{"delta":0.85,"premium":1.4981933633800733,"strike":41.1357421821599,"iv":0.11206942041346214,"gamma":0.17145873256903243,"theta":-0.005630538866777075,"vega":0.027405360800318218,"rho":0.027619402423922995,"breakevenPct":0.29154444963533044},{"delta":0.9,"premium":4.456422018348622,"strike":38.34862385321101,"iv":0.30459908256880724,"gamma":0.05631834862385324,"theta":-0.014488073394495411,"vega":0.021019266055045872,"rho":0.02691365816383947,"breakevenPct":0.6940622713705852}],"put":[{"delta":0.1,"premium":0.6,"strike":31.430449253776505,"iv":0.9384774835297792,"gamma":0.015558245182812819,"theta":-0.03320429836237373,"vega":0.021138335000748285,"rho":-0.003987282875261532,"breakevenPct":27.47483120730062},{"delta":0.15,"premium":0.6033498579263911,"strike":36.26798863411129,"iv":0.6000165975741062,"gamma":0.032565909833101946,"theta":-0.02773098724545663,"vega":0.02804825034353027,"rho":-0.005792395433775436,"breakevenPct":16.10294336347942},{"delta":0.2,"premium":0.375,"strike":40.10433839670678,"iv":0.27035459491723773,"gamma":0.08679062920976134,"theta":-0.014389914570980654,"vega":0.03368311140278714,"rho":-0.007612563106439355,"breakevenPct":6.541194079729993},{"delta":0.25,"premium":0.3783349818415749,"strike":41.0666996368315,"iv":0.20617469066991548,"gamma":0.12920998099769265,"theta":-0.012032861097620941,"vega":0.03814240170033452,"rho":-0.009545841200528126,"breakevenPct":4.285192531192837},{"delta":0.3,"premium":0.40176119577652725,"strike":41.535223915530544,"iv":0.17666932386774908,"gamma":0.16961661704302766,"theta":-0.010811545285562236,"vega":0.04128376630860032,"rho":-0.01142599538239977,"breakevenPct":3.2381493301481505},{"delta":0.35,"premium":0.4265938303341901,"strike":42.002056555269924,"iv":0.1475303856041131,"gamma":0.20959141388174807,"theta":-0.009610488431876604,"vega":0.04440637532133676,"rho":-0.013305490214064247,"breakevenPct":2.1983939662767886},{"delta":0.4,"premium":0.6258226221079691,"strike":42.25912596401028,"iv":0.16382858611825193,"gamma":0.19601814910025708,"theta":-0.010921542416452441,"vega":0.04520329048843188,"rho":-0.015103225620040385,"breakevenPct":2.0623304118976313},{"delta":0.45,"premium":0.8250514138817481,"strike":42.516195372750644,"iv":0.18012678663239073,"gamma":0.18244488431876607,"theta":-0.012232596401028277,"vega":0.046000205655526996,"rho":-0.01690096102601652,"breakevenPct":1.9262668575184747},{"delta":0.5,"premium":1.024280205655527,"strike":42.773264781491,"iv":0.19642498714652956,"gamma":0.16887161953727509,"theta":-0.013543650385604112,"vega":0.04679712082262211,"rho":-0.018698696431992658,"breakevenPct":1.790203303139318},{"delta":0.55,"premium":1.2265950069348128,"strike":43.04091539528433,"iv":0.21090638002773923,"gamma":0.1561389736477115,"theta":-0.014597711511789182,"vega":0.04729133148404993,"rho":-0.02050301771901932,"breakevenPct":1.6365081431439337},{"delta":0.6,"premium":1.4519764216366156,"strike":43.3876560332871,"iv":0.21180790568654645,"gamma":0.14968959778085994,"theta":-0.013730859916782247,"vega":0.045522954230235786,"rho":-0.022356565676271076,"breakevenPct":1.3510242021865797},{"delta":0.65,"premium":1.677357836338419,"strike":43.73439667128987,"iv":0.21270943134535367,"gamma":0.14324022191400834,"theta":-0.012864008321775313,"vega":0.043754576976421634,"rho":-0.024210113633522837,"breakevenPct":1.0655402612292248},{"delta":0.7,"premium":1.8950533175355448,"strike":44.06931279620853,"iv":0.21072452606635073,"gamma":0.13618595971563982,"theta":-0.011631635071090052,"vega":0.04133258293838863,"rho":-0.026056025379577744,"breakevenPct":0.7897918638603004},{"delta":0.75,"premium":2.0875888625592416,"strike":44.36552132701422,"iv":0.19929087677725119,"gamma":0.12715159952606636,"theta":-0.009202725118483412,"vega":0.03677097156398104,"rho":-0.02787693995564639,"breakevenPct":0.5459128100329866},{"delta":0.8,"premium":2.2801244075829388,"strike":44.66172985781991,"iv":0.18785722748815165,"gamma":0.11811723933649289,"theta":-0.006773815165876775,"vega":0.032209360189573454,"rho":-0.029697854531715032,"breakevenPct":0.30203375620567285},{"delta":0.85,"premium":2.472659952606635,"strike":44.95793838862559,"iv":0.17642357819905213,"gamma":0.10908287914691944,"theta":-0.0043449052132701425,"vega":0.027647748815165876,"rho":-0.03151876910778367,"breakevenPct":0.058154702378359735}]}},"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"}}