{"symbol":"ITWO","url":"https://intraalpha.com/companies/ITWO","capturedAt":"2026-10-23T17:41:04.172Z","state":"ready","quote":{"symbol":"ITWO","last_price":42.57,"prev_close":42.6994,"regular_close":42.57,"change":-0.1294,"change_pct":-0.303,"regular_change":-0.1294,"regular_change_pct":-0.303,"extended_change":0,"extended_change_pct":0,"bid":42.53,"ask":42.63,"bid_size":100,"ask_size":300,"volume":4719,"vwap":42.520905,"open":42.45,"high":42.7248,"low":42.274,"close":42.57,"trade_count":110,"last_trade_at":"2026-10-23T17:40:05.845389077Z","last_quote_at":"2026-10-23T17:41:00.004928638Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:40:55.627990847-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":185100000,"net_expense_ratio":0.0055,"portfolio_turnover":0.42,"dividend_yield":0.0105,"inception_date":"2024-09-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:41:03.698857+00:00"},"optionObservedAt":"2026-10-23T17:27:03.989Z","bars":[{"c":42.45,"h":42.5,"l":42.35,"n":12,"o":42.35,"t":"2026-10-16T13:30:00Z","v":389,"vw":42.432781},{"c":42.54,"h":42.54,"l":42.5,"n":5,"o":42.5,"t":"2026-10-16T13:35:00Z","v":2315,"vw":42.503478},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-10-16T14:00:00Z","v":101,"vw":42.46},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-16T14:20:00Z","v":418,"vw":42.45},{"c":42.395,"h":42.395,"l":42.395,"n":1,"o":42.395,"t":"2026-10-16T14:25:00Z","v":600,"vw":42.395},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-10-16T14:35:00Z","v":200,"vw":42.38},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-16T14:55:00Z","v":1100,"vw":42.33},{"c":42.15,"h":42.15,"l":42.15,"n":5,"o":42.15,"t":"2026-10-16T15:40:00Z","v":261,"vw":42.15},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-16T15:50:00Z","v":193,"vw":42.08},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-16T16:00:00Z","v":640,"vw":42.01},{"c":41.98,"h":41.98,"l":41.98,"n":2,"o":41.98,"t":"2026-10-16T16:10:00Z","v":152,"vw":41.98},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-10-16T18:20:00Z","v":304,"vw":41.71},{"c":41.7885,"h":41.7885,"l":41.7786,"n":2,"o":41.7786,"t":"2026-10-16T18:30:00Z","v":200,"vw":41.78355},{"c":41.7999,"h":41.7999,"l":41.7999,"n":3,"o":41.7999,"t":"2026-10-16T18:40:00Z","v":210,"vw":41.7999},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-10-16T18:50:00Z","v":115,"vw":41.77},{"c":41.79,"h":41.82,"l":41.79,"n":8,"o":41.82,"t":"2026-10-16T19:30:00Z","v":1105,"vw":41.814629},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-10-16T19:35:00Z","v":158,"vw":41.78},{"c":41.8,"h":41.8,"l":41.76,"n":5,"o":41.76,"t":"2026-10-16T19:55:00Z","v":1267,"vw":41.771667},{"c":42.06,"h":42.06,"l":41.79,"n":14,"o":41.83,"t":"2026-10-19T13:30:00Z","v":955,"vw":41.827485},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-19T13:35:00Z","v":157,"vw":41.95},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-19T13:45:00Z","v":1000,"vw":41.86},{"c":41.815,"h":41.815,"l":41.77,"n":3,"o":41.77,"t":"2026-10-19T14:00:00Z","v":315,"vw":41.799642},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-10-19T14:10:00Z","v":860,"vw":41.85},{"c":41.95,"h":41.95,"l":41.95,"n":6,"o":41.95,"t":"2026-10-19T14:30:00Z","v":249,"vw":41.95},{"c":41.8952,"h":41.8952,"l":41.8952,"n":1,"o":41.8952,"t":"2026-10-19T14:55:00Z","v":107,"vw":41.8952},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-19T15:25:00Z","v":469,"vw":42.08},{"c":42.11,"h":42.11,"l":42.11,"n":3,"o":42.11,"t":"2026-10-19T15:45:00Z","v":167,"vw":42.11},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-19T15:50:00Z","v":465,"vw":42.11},{"c":42.08,"h":42.08,"l":42.08,"n":2,"o":42.08,"t":"2026-10-19T16:00:00Z","v":200,"vw":42.08},{"c":42.04,"h":42.04,"l":42.04,"n":3,"o":42.04,"t":"2026-10-19T16:10:00Z","v":566,"vw":42.04},{"c":42.02,"h":42.0308,"l":42.02,"n":3,"o":42.0308,"t":"2026-10-19T16:15:00Z","v":287,"vw":42.024003},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-19T17:00:00Z","v":353,"vw":41.95},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-10-19T17:10:00Z","v":226,"vw":41.95},{"c":41.945,"h":41.945,"l":41.945,"n":1,"o":41.945,"t":"2026-10-19T17:15:00Z","v":718,"vw":41.945},{"c":41.9876,"h":41.9876,"l":41.9876,"n":1,"o":41.9876,"t":"2026-10-19T17:25:00Z","v":600,"vw":41.9876},{"c":41.895,"h":41.895,"l":41.895,"n":1,"o":41.895,"t":"2026-10-19T18:05:00Z","v":150,"vw":41.895},{"c":41.875,"h":41.875,"l":41.875,"n":1,"o":41.875,"t":"2026-10-19T18:35:00Z","v":593,"vw":41.875},{"c":41.915,"h":41.915,"l":41.915,"n":1,"o":41.915,"t":"2026-10-19T18:45:00Z","v":930,"vw":41.915},{"c":41.9499,"h":41.9499,"l":41.9499,"n":1,"o":41.9499,"t":"2026-10-19T18:50:00Z","v":100,"vw":41.9499},{"c":41.88,"h":41.89,"l":41.8765,"n":3,"o":41.89,"t":"2026-10-19T19:00:00Z","v":325,"vw":41.881731},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-10-19T19:10:00Z","v":130,"vw":41.88},{"c":41.9101,"h":41.9101,"l":41.9101,"n":2,"o":41.9101,"t":"2026-10-19T19:30:00Z","v":192,"vw":41.9101},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-19T19:40:00Z","v":100,"vw":41.95},{"c":41.94,"h":41.94,"l":41.94,"n":2,"o":41.94,"t":"2026-10-19T19:50:00Z","v":200,"vw":41.94},{"c":41.85,"h":41.9101,"l":41.85,"n":8,"o":41.91,"t":"2026-10-19T19:55:00Z","v":1637,"vw":41.887195},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-20T13:30:00Z","v":190,"vw":41.88},{"c":42.15,"h":42.15,"l":42.15,"n":7,"o":42.15,"t":"2026-10-20T13:50:00Z","v":2354,"vw":42.15},{"c":42.3,"h":42.3,"l":42.27,"n":4,"o":42.27,"t":"2026-10-20T13:55:00Z","v":390,"vw":42.285},{"c":42.3272,"h":42.37,"l":42.3272,"n":2,"o":42.37,"t":"2026-10-20T14:00:00Z","v":1123,"vw":42.334899},{"c":42.475,"h":42.475,"l":42.475,"n":2,"o":42.475,"t":"2026-10-20T14:20:00Z","v":109,"vw":42.475},{"c":42.5292,"h":42.5292,"l":42.5292,"n":2,"o":42.5292,"t":"2026-10-20T14:30:00Z","v":573,"vw":42.5292},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-10-20T15:10:00Z","v":200,"vw":42.57},{"c":42.572,"h":42.572,"l":42.572,"n":1,"o":42.572,"t":"2026-10-20T15:55:00Z","v":100,"vw":42.572},{"c":42.505,"h":42.505,"l":42.505,"n":1,"o":42.505,"t":"2026-10-20T16:30:00Z","v":120,"vw":42.505},{"c":42.5139,"h":42.5139,"l":42.5139,"n":3,"o":42.5139,"t":"2026-10-20T16:40:00Z","v":105,"vw":42.5139},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-20T17:10:00Z","v":101,"vw":42.5},{"c":42.56,"h":42.56,"l":42.56,"n":6,"o":42.56,"t":"2026-10-20T18:10:00Z","v":335,"vw":42.56},{"c":42.567,"h":42.567,"l":42.567,"n":1,"o":42.567,"t":"2026-10-20T19:05:00Z","v":123,"vw":42.567},{"c":42.6184,"h":42.6184,"l":42.6184,"n":2,"o":42.6184,"t":"2026-10-20T19:30:00Z","v":127,"vw":42.6184},{"c":42.6056,"h":42.6056,"l":42.6056,"n":1,"o":42.6056,"t":"2026-10-20T19:35:00Z","v":150,"vw":42.6056},{"c":42.53,"h":42.56,"l":42.53,"n":3,"o":42.56,"t":"2026-10-20T19:55:00Z","v":1156,"vw":42.557273},{"c":42.88,"h":42.88,"l":42.88,"n":4,"o":42.88,"t":"2026-10-21T13:30:00Z","v":145,"vw":42.88},{"c":42.805,"h":42.815,"l":42.805,"n":6,"o":42.805,"t":"2026-10-21T13:40:00Z","v":1707,"vw":42.80858},{"c":42.855,"h":42.855,"l":42.855,"n":1,"o":42.855,"t":"2026-10-21T13:50:00Z","v":500,"vw":42.855},{"c":42.83,"h":42.83,"l":42.83,"n":2,"o":42.83,"t":"2026-10-21T14:00:00Z","v":121,"vw":42.83},{"c":42.7301,"h":42.7301,"l":42.7199,"n":5,"o":42.72,"t":"2026-10-21T14:15:00Z","v":934,"vw":42.722504},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-21T15:00:00Z","v":180,"vw":42.74},{"c":42.755,"h":42.755,"l":42.755,"n":1,"o":42.755,"t":"2026-10-21T15:10:00Z","v":731,"vw":42.755},{"c":42.755,"h":42.755,"l":42.755,"n":1,"o":42.755,"t":"2026-10-21T15:20:00Z","v":545,"vw":42.755},{"c":42.7701,"h":42.7701,"l":42.7701,"n":1,"o":42.7701,"t":"2026-10-21T15:25:00Z","v":158,"vw":42.7701},{"c":42.735,"h":42.765,"l":42.72,"n":19,"o":42.765,"t":"2026-10-21T15:35:00Z","v":7235,"vw":42.734038},{"c":42.72,"h":42.72,"l":42.72,"n":7,"o":42.72,"t":"2026-10-21T15:55:00Z","v":591,"vw":42.72},{"c":42.7,"h":42.7,"l":42.7,"n":4,"o":42.7,"t":"2026-10-21T16:05:00Z","v":549,"vw":42.7},{"c":42.67,"h":42.67,"l":42.67,"n":3,"o":42.67,"t":"2026-10-21T16:15:00Z","v":275,"vw":42.67},{"c":42.7396,"h":42.7396,"l":42.7396,"n":2,"o":42.7396,"t":"2026-10-21T16:20:00Z","v":399,"vw":42.7396},{"c":42.705,"h":42.705,"l":42.705,"n":1,"o":42.705,"t":"2026-10-21T16:25:00Z","v":369,"vw":42.705},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-21T16:35:00Z","v":110,"vw":42.7},{"c":42.765,"h":42.765,"l":42.765,"n":2,"o":42.765,"t":"2026-10-21T16:40:00Z","v":250,"vw":42.765},{"c":42.71,"h":42.71,"l":42.71,"n":2,"o":42.71,"t":"2026-10-21T16:45:00Z","v":282,"vw":42.71},{"c":42.74,"h":42.74,"l":42.74,"n":2,"o":42.74,"t":"2026-10-21T16:50:00Z","v":250,"vw":42.74},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-21T17:00:00Z","v":757,"vw":42.76},{"c":42.79,"h":42.84,"l":42.72,"n":23,"o":42.79,"t":"2026-10-21T17:10:00Z","v":4149,"vw":42.779879},{"c":42.785,"h":42.785,"l":42.785,"n":1,"o":42.785,"t":"2026-10-21T17:15:00Z","v":208,"vw":42.785},{"c":42.74,"h":42.74,"l":42.74,"n":2,"o":42.74,"t":"2026-10-21T17:20:00Z","v":466,"vw":42.74},{"c":42.7512,"h":42.7512,"l":42.74,"n":3,"o":42.74,"t":"2026-10-21T17:25:00Z","v":258,"vw":42.745578},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-21T17:30:00Z","v":587,"vw":42.71},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-21T17:45:00Z","v":585,"vw":42.77},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-21T18:05:00Z","v":582,"vw":42.77},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-10-21T18:20:00Z","v":350,"vw":42.8},{"c":42.7671,"h":42.7671,"l":42.7671,"n":2,"o":42.7671,"t":"2026-10-21T18:30:00Z","v":107,"vw":42.7671},{"c":42.805,"h":42.805,"l":42.805,"n":1,"o":42.805,"t":"2026-10-21T18:35:00Z","v":210,"vw":42.805},{"c":42.8299,"h":42.8299,"l":42.8299,"n":1,"o":42.8299,"t":"2026-10-21T18:40:00Z","v":233,"vw":42.8299},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-21T19:00:00Z","v":101,"vw":42.59},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-21T19:10:00Z","v":603,"vw":42.54},{"c":42.59,"h":42.6,"l":42.59,"n":3,"o":42.6,"t":"2026-10-21T19:15:00Z","v":239,"vw":42.595},{"c":42.67,"h":42.67,"l":42.67,"n":3,"o":42.67,"t":"2026-10-21T19:20:00Z","v":1088,"vw":42.67},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-21T19:30:00Z","v":300,"vw":42.74},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-21T19:35:00Z","v":116,"vw":42.7},{"c":42.64,"h":42.65,"l":42.64,"n":19,"o":42.65,"t":"2026-10-21T19:55:00Z","v":6360,"vw":42.643124},{"c":42.54,"h":42.6,"l":42.54,"n":5,"o":42.6,"t":"2026-10-22T13:30:00Z","v":2402,"vw":42.590536},{"c":42.695,"h":42.695,"l":42.695,"n":8,"o":42.695,"t":"2026-10-22T13:35:00Z","v":222,"vw":42.695},{"c":42.71,"h":42.71,"l":42.71,"n":3,"o":42.71,"t":"2026-10-22T14:05:00Z","v":141,"vw":42.71},{"c":42.5916,"h":42.5916,"l":42.57,"n":12,"o":42.5826,"t":"2026-10-22T14:25:00Z","v":814,"vw":42.582857},{"c":42.35,"h":42.49,"l":42.32,"n":517,"o":42.4692,"t":"2026-10-22T14:30:00Z","v":62503,"vw":42.427355},{"c":42.43,"h":42.44,"l":42.43,"n":15,"o":42.43,"t":"2026-10-22T14:55:00Z","v":1039,"vw":42.431875},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-22T15:00:00Z","v":1000,"vw":42.46},{"c":42.46,"h":42.47,"l":42.46,"n":5,"o":42.46,"t":"2026-10-22T15:05:00Z","v":1500,"vw":42.463448},{"c":42.4,"h":42.435,"l":42.4,"n":3,"o":42.435,"t":"2026-10-22T15:10:00Z","v":1050,"vw":42.425},{"c":42.4201,"h":42.4201,"l":42.4201,"n":1,"o":42.4201,"t":"2026-10-22T15:15:00Z","v":324,"vw":42.4201},{"c":42.55,"h":42.61,"l":42.54,"n":18,"o":42.55,"t":"2026-10-22T15:20:00Z","v":2537,"vw":42.561137},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-22T15:25:00Z","v":2000,"vw":42.54},{"c":42.56,"h":42.56,"l":42.4801,"n":3,"o":42.4801,"t":"2026-10-22T15:40:00Z","v":260,"vw":42.52442},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-10-22T15:45:00Z","v":110,"vw":42.51},{"c":42.69,"h":42.69,"l":42.69,"n":4,"o":42.69,"t":"2026-10-22T15:55:00Z","v":128,"vw":42.69},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-10-22T16:05:00Z","v":100,"vw":42.67},{"c":42.6857,"h":42.6857,"l":42.68,"n":3,"o":42.68,"t":"2026-10-22T16:35:00Z","v":300,"vw":42.683354},{"c":42.53,"h":42.59,"l":42.53,"n":11,"o":42.53,"t":"2026-10-22T16:40:00Z","v":1993,"vw":42.564643},{"c":42.46,"h":42.46,"l":42.46,"n":5,"o":42.46,"t":"2026-10-22T16:45:00Z","v":205,"vw":42.46},{"c":42.4701,"h":42.4701,"l":42.4701,"n":1,"o":42.4701,"t":"2026-10-22T16:50:00Z","v":200,"vw":42.4701},{"c":42.56,"h":42.57,"l":42.56,"n":9,"o":42.57,"t":"2026-10-22T16:55:00Z","v":500,"vw":42.565},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-22T17:20:00Z","v":200,"vw":42.57},{"c":42.58,"h":42.58,"l":42.58,"n":4,"o":42.58,"t":"2026-10-22T17:55:00Z","v":703,"vw":42.58},{"c":42.555,"h":42.555,"l":42.555,"n":1,"o":42.555,"t":"2026-10-22T18:10:00Z","v":330,"vw":42.555},{"c":42.5954,"h":42.5954,"l":42.5954,"n":1,"o":42.5954,"t":"2026-10-22T18:15:00Z","v":140,"vw":42.5954},{"c":42.662,"h":42.662,"l":42.662,"n":1,"o":42.662,"t":"2026-10-22T18:25:00Z","v":100,"vw":42.662},{"c":42.6099,"h":42.6099,"l":42.6099,"n":1,"o":42.6099,"t":"2026-10-22T18:30:00Z","v":200,"vw":42.6099},{"c":42.545,"h":42.545,"l":42.545,"n":2,"o":42.545,"t":"2026-10-22T18:40:00Z","v":101,"vw":42.545},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-23T13:30:00Z","v":303,"vw":42.45},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-10-23T13:35:00Z","v":102,"vw":42.42},{"c":42.47,"h":42.47,"l":42.47,"n":2,"o":42.47,"t":"2026-10-23T13:50:00Z","v":674,"vw":42.47},{"c":42.49,"h":42.49,"l":42.4,"n":6,"o":42.41,"t":"2026-10-23T14:05:00Z","v":632,"vw":42.420048},{"c":42.275,"h":42.275,"l":42.274,"n":2,"o":42.274,"t":"2026-10-23T14:20:00Z","v":303,"vw":42.27433},{"c":42.54,"h":42.54,"l":42.54,"n":3,"o":42.54,"t":"2026-10-23T14:45:00Z","v":268,"vw":42.54},{"c":42.7248,"h":42.7248,"l":42.69,"n":5,"o":42.69,"t":"2026-10-23T16:00:00Z","v":336,"vw":42.71158},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-23T16:10:00Z","v":100,"vw":42.7},{"c":42.71,"h":42.71,"l":42.621,"n":3,"o":42.621,"t":"2026-10-23T16:40:00Z","v":615,"vw":42.652114},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-23T17:20:00Z","v":265,"vw":42.64},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-10-23T17:40:00Z","v":249,"vw":42.57}],"history":[{"c":42.305,"h":43.05,"l":42.305,"n":59,"o":43.05,"t":"2024-10-21T04:00:00Z","v":3144,"vw":42.744686},{"c":42.1681,"h":42.23,"l":42.0412,"n":36,"o":42.0412,"t":"2024-10-22T04:00:00Z","v":1511,"vw":42.172364},{"c":41.832,"h":42.02,"l":41.63,"n":78,"o":42.02,"t":"2024-10-23T04:00:00Z","v":12792,"vw":41.859085},{"c":41.9355,"h":41.9355,"l":41.79,"n":36,"o":41.8191,"t":"2024-10-24T04:00:00Z","v":873,"vw":41.808589},{"c":41.7107,"h":42.0589,"l":41.7107,"n":36,"o":42.0589,"t":"2024-10-25T04:00:00Z","v":667,"vw":41.862363},{"c":42.4316,"h":42.4316,"l":42.26,"n":26,"o":42.26,"t":"2024-10-28T04:00:00Z","v":3609,"vw":42.275},{"c":42.2691,"h":42.2691,"l":42.15,"n":25,"o":42.15,"t":"2024-10-29T04:00:00Z","v":554,"vw":42.155651},{"c":42.2148,"h":42.55,"l":42.2148,"n":30,"o":42.55,"t":"2024-10-30T04:00:00Z","v":731,"vw":42.45},{"c":41.5913,"h":42.08,"l":41.5913,"n":52,"o":42.08,"t":"2024-10-31T04:00:00Z","v":2149,"vw":41.761639},{"c":41.0611,"h":41.0611,"l":41.0611,"n":32,"o":41.0611,"t":"2024-11-01T04:00:00Z","v":251,"vw":41.0611},{"c":41.2514,"h":41.2514,"l":41.2514,"n":23,"o":41.2514,"t":"2024-11-04T05:00:00Z","v":86,"vw":41.2514},{"c":42.0283,"h":42.0283,"l":41.58,"n":25,"o":41.58,"t":"2024-11-05T05:00:00Z","v":466,"vw":41.6725},{"c":43.0532,"h":43.5043,"l":42.9014,"n":42,"o":43.4583,"t":"2024-11-06T05:00:00Z","v":1971,"vw":43.112598},{"c":42.9616,"h":43.11,"l":42.9616,"n":87,"o":43.1052,"t":"2024-11-07T05:00:00Z","v":5971,"vw":43.065103},{"c":43.2644,"h":43.36,"l":43.0099,"n":193,"o":43.08,"t":"2024-11-08T05:00:00Z","v":11934,"vw":43.202088},{"c":43.8966,"h":44.08,"l":43.65,"n":138,"o":43.65,"t":"2024-11-11T05:00:00Z","v":14613,"vw":43.871507},{"c":43.15,"h":43.8966,"l":43.15,"n":134,"o":43.8966,"t":"2024-11-12T05:00:00Z","v":8298,"vw":43.52273},{"c":42.7685,"h":43.5991,"l":42.7685,"n":102,"o":43.5991,"t":"2024-11-13T05:00:00Z","v":7779,"vw":43.112288},{"c":42.1711,"h":44.2,"l":42.1711,"n":106,"o":44.2,"t":"2024-11-14T05:00:00Z","v":2960,"vw":42.504114},{"c":41.7002,"h":42.1567,"l":41.6,"n":112,"o":42.14,"t":"2024-11-15T05:00:00Z","v":6358,"vw":41.770207},{"c":41.7049,"h":42.005,"l":41.7049,"n":71,"o":41.735,"t":"2024-11-18T05:00:00Z","v":3560,"vw":41.798066},{"c":42.0153,"h":42.04,"l":41.655,"n":50,"o":41.655,"t":"2024-11-19T05:00:00Z","v":3592,"vw":41.915254},{"c":41.9665,"h":41.9665,"l":41.82,"n":58,"o":41.92,"t":"2024-11-20T05:00:00Z","v":6036,"vw":41.94421},{"c":42.6378,"h":42.6378,"l":42.4,"n":73,"o":42.4,"t":"2024-11-21T05:00:00Z","v":2637,"vw":42.489013},{"c":43.4724,"h":43.57,"l":42.81,"n":133,"o":42.81,"t":"2024-11-22T05:00:00Z","v":7470,"vw":43.366474},{"c":44.1973,"h":44.36,"l":43.91,"n":112,"o":43.91,"t":"2024-11-25T05:00:00Z","v":15750,"vw":44.24854},{"c":43.9353,"h":44.19,"l":43.75,"n":183,"o":43.9174,"t":"2024-11-26T05:00:00Z","v":18752,"vw":43.971797},{"c":43.8549,"h":44.41,"l":43.85,"n":120,"o":44.155,"t":"2024-11-27T05:00:00Z","v":8899,"vw":44.06928},{"c":44.1053,"h":44.16,"l":43.56,"n":89,"o":43.56,"t":"2024-11-29T05:00:00Z","v":8454,"vw":44.077599},{"c":43.4495,"h":44.54,"l":43.19,"n":122,"o":44.54,"t":"2024-12-02T05:00:00Z","v":6077,"vw":43.507664},{"c":43.1239,"h":43.555,"l":43.1218,"n":122,"o":43.53,"t":"2024-12-03T05:00:00Z","v":10925,"vw":43.282333},{"c":43.3396,"h":43.39,"l":43.1399,"n":70,"o":43.3316,"t":"2024-12-04T05:00:00Z","v":5347,"vw":43.25301},{"c":42.7901,"h":43.21,"l":42.7901,"n":126,"o":43.18,"t":"2024-12-05T05:00:00Z","v":10100,"vw":43.100285},{"c":43.0877,"h":43.2,"l":43.01,"n":106,"o":43.1293,"t":"2024-12-06T05:00:00Z","v":8677,"vw":43.088789},{"c":43.0606,"h":43.3877,"l":43.0606,"n":66,"o":43.28,"t":"2024-12-09T05:00:00Z","v":2776,"vw":43.183617},{"c":42.57,"h":42.92,"l":42.53,"n":95,"o":42.53,"t":"2024-12-10T05:00:00Z","v":6454,"vw":42.789493},{"c":42.881,"h":42.98,"l":42.75,"n":100,"o":42.78,"t":"2024-12-11T05:00:00Z","v":12038,"vw":42.893806},{"c":42.19,"h":42.71,"l":42.19,"n":145,"o":42.69,"t":"2024-12-12T05:00:00Z","v":7360,"vw":42.516338},{"c":41.93,"h":42.01,"l":41.81,"n":113,"o":42.01,"t":"2024-12-13T05:00:00Z","v":4720,"vw":41.933791},{"c":42.2599,"h":42.37,"l":41.99,"n":137,"o":42.07,"t":"2024-12-16T05:00:00Z","v":21993,"vw":42.301475},{"c":41.7454,"h":42.075,"l":41.71,"n":82,"o":42.075,"t":"2024-12-17T05:00:00Z","v":3107,"vw":41.829118},{"c":40.02,"h":41.95,"l":39.98,"n":129,"o":41.89,"t":"2024-12-18T05:00:00Z","v":13221,"vw":41.039198},{"c":39.81,"h":40.5299,"l":39.74,"n":111,"o":40.5,"t":"2024-12-19T05:00:00Z","v":10871,"vw":39.935689},{"c":40.1525,"h":40.52,"l":39.73,"n":116,"o":39.73,"t":"2024-12-20T05:00:00Z","v":14000,"vw":40.246344},{"c":39.6937,"h":39.6937,"l":39.34,"n":117,"o":39.65,"t":"2024-12-23T05:00:00Z","v":7541,"vw":39.611459},{"c":40.0857,"h":40.0857,"l":39.8377,"n":54,"o":39.84,"t":"2024-12-24T05:00:00Z","v":2207,"vw":39.885011},{"c":40.5248,"h":40.5248,"l":39.9,"n":66,"o":39.9,"t":"2024-12-26T05:00:00Z","v":9235,"vw":40.333366},{"c":39.8353,"h":40.65,"l":39.6,"n":96,"o":40.65,"t":"2024-12-27T05:00:00Z","v":6622,"vw":39.959308},{"c":39.6221,"h":39.81,"l":39.16,"n":152,"o":39.35,"t":"2024-12-30T05:00:00Z","v":15999,"vw":39.362836},{"c":39.6541,"h":39.97,"l":39.53,"n":82,"o":39.66,"t":"2024-12-31T05:00:00Z","v":5758,"vw":39.709678},{"c":39.67,"h":40.2,"l":39.55,"n":91,"o":39.85,"t":"2025-01-02T05:00:00Z","v":12646,"vw":39.714757},{"c":40.32,"h":40.39,"l":39.88,"n":73,"o":39.88,"t":"2025-01-03T05:00:00Z","v":5854,"vw":40.180027},{"c":40.295,"h":40.81,"l":40.295,"n":244,"o":40.6,"t":"2025-01-06T05:00:00Z","v":31862,"vw":40.609508},{"c":39.9966,"h":40.67,"l":39.91,"n":116,"o":40.41,"t":"2025-01-07T05:00:00Z","v":10694,"vw":40.21225},{"c":39.8313,"h":39.86,"l":39.68,"n":57,"o":39.72,"t":"2025-01-08T05:00:00Z","v":4299,"vw":39.798162},{"c":38.9425,"h":39.5,"l":38.6,"n":121,"o":39.5,"t":"2025-01-10T05:00:00Z","v":7782,"vw":38.858854},{"c":39.1058,"h":39.1058,"l":38.6,"n":103,"o":38.6,"t":"2025-01-13T05:00:00Z","v":10871,"vw":38.837574},{"c":39.57,"h":39.5901,"l":39.22,"n":82,"o":39.5,"t":"2025-01-14T05:00:00Z","v":7863,"vw":39.49798},{"c":40.45,"h":40.53,"l":40.35,"n":64,"o":40.4911,"t":"2025-01-15T05:00:00Z","v":9102,"vw":40.456836},{"c":40.543,"h":40.5757,"l":40.36,"n":79,"o":40.495,"t":"2025-01-16T05:00:00Z","v":15513,"vw":40.516556},{"c":40.7612,"h":40.88,"l":40.65,"n":58,"o":40.8709,"t":"2025-01-17T05:00:00Z","v":3847,"vw":40.781457},{"c":41.3133,"h":41.4,"l":40.9689,"n":80,"o":41.13,"t":"2025-01-21T05:00:00Z","v":10014,"vw":41.216821},{"c":40.9896,"h":41.22,"l":40.88,"n":129,"o":41.22,"t":"2025-01-22T05:00:00Z","v":14487,"vw":40.989027},{"c":40.99,"h":41.14,"l":40.74,"n":86,"o":40.74,"t":"2025-01-23T05:00:00Z","v":7387,"vw":41.043145},{"c":41.08,"h":41.2992,"l":40.95,"n":66,"o":41.08,"t":"2025-01-24T05:00:00Z","v":7911,"vw":41.171502},{"c":40.6198,"h":41.0441,"l":40.03,"n":75,"o":40.03,"t":"2025-01-27T05:00:00Z","v":6362,"vw":40.622323},{"c":40.687,"h":40.74,"l":40.52,"n":57,"o":40.57,"t":"2025-01-28T05:00:00Z","v":4696,"vw":40.641564},{"c":40.4,"h":41.24,"l":40.4,"n":87,"o":40.65,"t":"2025-01-29T05:00:00Z","v":18750,"vw":40.840532},{"c":41.0528,"h":41.1847,"l":40.76,"n":56,"o":41.09,"t":"2025-01-30T05:00:00Z","v":6046,"vw":40.981377},{"c":40.7606,"h":41.42,"l":40.69,"n":111,"o":41.1,"t":"2025-01-31T05:00:00Z","v":12313,"vw":41.274195},{"c":39.78,"h":40.0699,"l":39.28,"n":120,"o":40,"t":"2025-02-03T05:00:00Z","v":24225,"vw":39.7864},{"c":40.3322,"h":40.3599,"l":39.85,"n":51,"o":40.025,"t":"2025-02-04T05:00:00Z","v":9336,"vw":40.104865},{"c":40.757,"h":40.77,"l":40.4899,"n":101,"o":40.5496,"t":"2025-02-05T05:00:00Z","v":18729,"vw":40.6049},{"c":40.6492,"h":40.873,"l":40.44,"n":95,"o":40.86,"t":"2025-02-06T05:00:00Z","v":9888,"vw":40.710932},{"c":40.2393,"h":40.91,"l":40.04,"n":94,"o":40.91,"t":"2025-02-07T05:00:00Z","v":7671,"vw":40.379063},{"c":40.3512,"h":40.555,"l":40.285,"n":124,"o":40.3,"t":"2025-02-10T05:00:00Z","v":9259,"vw":40.428303},{"c":40.1355,"h":40.23,"l":40.05,"n":92,"o":40.12,"t":"2025-02-11T05:00:00Z","v":11563,"vw":40.131684},{"c":39.7566,"h":39.93,"l":39.5201,"n":183,"o":39.93,"t":"2025-02-12T05:00:00Z","v":22064,"vw":39.68992},{"c":40.2,"h":40.28,"l":39.83,"n":253,"o":39.92,"t":"2025-02-13T05:00:00Z","v":38116,"vw":39.986183},{"c":40.2266,"h":40.53,"l":40.15,"n":165,"o":40.53,"t":"2025-02-14T05:00:00Z","v":36609,"vw":40.268865},{"c":40.31,"h":40.47,"l":40.26,"n":223,"o":40.36,"t":"2025-02-18T05:00:00Z","v":26588,"vw":40.351922},{"c":40.33,"h":40.55,"l":40.18,"n":187,"o":40.55,"t":"2025-02-19T05:00:00Z","v":39221,"vw":40.29678},{"c":39.9678,"h":40.48,"l":39.78,"n":126,"o":40.48,"t":"2025-02-20T05:00:00Z","v":14662,"vw":39.850222},{"c":39.02,"h":39.77,"l":38.915,"n":373,"o":39.77,"t":"2025-02-21T05:00:00Z","v":54573,"vw":39.183822},{"c":38.54,"h":39.02,"l":38.4183,"n":273,"o":39.02,"t":"2025-02-24T05:00:00Z","v":35139,"vw":38.632702},{"c":38.3376,"h":38.63,"l":38.08,"n":144,"o":38.63,"t":"2025-02-25T05:00:00Z","v":29310,"vw":38.283575},{"c":38.54,"h":38.87,"l":38.35,"n":105,"o":38.54,"t":"2025-02-26T05:00:00Z","v":28140,"vw":38.578854},{"c":37.81,"h":38.56,"l":36.9,"n":93,"o":38.48,"t":"2025-02-27T05:00:00Z","v":32585,"vw":38.124462},{"c":38.2247,"h":38.2247,"l":37.7192,"n":106,"o":37.8,"t":"2025-02-28T05:00:00Z","v":13919,"vw":37.925714},{"c":37.05,"h":38.25,"l":36.96,"n":93,"o":38.25,"t":"2025-03-03T05:00:00Z","v":8069,"vw":37.872165},{"c":36.684,"h":37.04,"l":36.11,"n":116,"o":36.33,"t":"2025-03-04T05:00:00Z","v":12036,"vw":36.47946},{"c":37.0465,"h":37.07,"l":36.4911,"n":77,"o":36.61,"t":"2025-03-05T05:00:00Z","v":12392,"vw":36.807727},{"c":36.5699,"h":36.96,"l":36.39,"n":187,"o":36.59,"t":"2025-03-06T05:00:00Z","v":47585,"vw":36.726397},{"c":36.8091,"h":37,"l":36.04,"n":126,"o":36.555,"t":"2025-03-07T05:00:00Z","v":22564,"vw":36.700041},{"c":35.8,"h":36.39,"l":35.5709,"n":122,"o":36.14,"t":"2025-03-10T04:00:00Z","v":13085,"vw":35.840668},{"c":35.9829,"h":36.21,"l":35.62,"n":122,"o":36.0299,"t":"2025-03-11T04:00:00Z","v":26970,"vw":35.898701},{"c":36.1366,"h":36.41,"l":36.0301,"n":55,"o":36.33,"t":"2025-03-12T04:00:00Z","v":9212,"vw":36.169821},{"c":35.6,"h":36.33,"l":35.38,"n":111,"o":36.135,"t":"2025-03-13T04:00:00Z","v":13891,"vw":35.839504},{"c":36.32,"h":36.32,"l":35.9,"n":70,"o":36.11,"t":"2025-03-14T04:00:00Z","v":5291,"vw":36.156972},{"c":36.7977,"h":36.93,"l":36.455,"n":42,"o":36.455,"t":"2025-03-17T04:00:00Z","v":3399,"vw":36.68087},{"c":36.4691,"h":36.56,"l":36.37,"n":92,"o":36.4,"t":"2025-03-18T04:00:00Z","v":14603,"vw":36.473191},{"c":37.0786,"h":37.1677,"l":36.7,"n":57,"o":36.78,"t":"2025-03-19T04:00:00Z","v":10286,"vw":36.811921},{"c":36.8,"h":37.2501,"l":36.79,"n":42,"o":36.93,"t":"2025-03-20T04:00:00Z","v":5180,"vw":37.050486},{"c":36.7315,"h":36.754,"l":36.445,"n":36,"o":36.53,"t":"2025-03-21T04:00:00Z","v":3936,"vw":36.617414},{"c":37.69,"h":37.69,"l":37.37,"n":56,"o":37.37,"t":"2025-03-24T04:00:00Z","v":9013,"vw":37.524235},{"c":37.4401,"h":37.64,"l":37.4199,"n":54,"o":37.54,"t":"2025-03-25T04:00:00Z","v":4287,"vw":37.52116},{"c":37.0593,"h":37.45,"l":36.98,"n":45,"o":37.45,"t":"2025-03-26T04:00:00Z","v":4167,"vw":37.173857},{"c":36.9205,"h":37.24,"l":36.84,"n":78,"o":36.84,"t":"2025-03-27T04:00:00Z","v":14502,"vw":37.036293},{"c":36.1754,"h":36.73,"l":36.08,"n":60,"o":36.73,"t":"2025-03-28T04:00:00Z","v":2210,"vw":36.178565},{"c":36.0403,"h":36.0403,"l":35.24,"n":55,"o":35.53,"t":"2025-03-31T04:00:00Z","v":2808,"vw":35.562318},{"c":35.248,"h":35.55,"l":34.87,"n":76,"o":35.36,"t":"2025-04-01T04:00:00Z","v":10586,"vw":35.41321},{"c":35.8609,"h":35.8609,"l":34.85,"n":41,"o":34.85,"t":"2025-04-02T04:00:00Z","v":2173,"vw":35.518748},{"c":33.7012,"h":34.65,"l":33.6773,"n":159,"o":34.65,"t":"2025-04-03T04:00:00Z","v":12490,"vw":33.998297},{"c":32.172,"h":32.66,"l":31.6554,"n":236,"o":32.61,"t":"2025-04-04T04:00:00Z","v":13433,"vw":32.107665},{"c":31.97,"h":32.88,"l":30.6607,"n":131,"o":30.79,"t":"2025-04-07T04:00:00Z","v":15945,"vw":31.980006},{"c":31.178,"h":33.59,"l":31.16,"n":101,"o":33.59,"t":"2025-04-08T04:00:00Z","v":19266,"vw":31.774928},{"c":33.1285,"h":33.185,"l":30.73,"n":130,"o":31.02,"t":"2025-04-09T04:00:00Z","v":14650,"vw":31.577288},{"c":31.575,"h":32.15,"l":31.05,"n":112,"o":32.15,"t":"2025-04-10T04:00:00Z","v":11122,"vw":31.623061},{"c":32.16,"h":32.23,"l":31.3152,"n":54,"o":31.65,"t":"2025-04-11T04:00:00Z","v":6252,"vw":31.631276},{"c":32.7734,"h":33.27,"l":32.17,"n":38,"o":33.27,"t":"2025-04-14T04:00:00Z","v":2890,"vw":32.541336},{"c":32.8025,"h":33.1999,"l":32.7471,"n":38,"o":33.1999,"t":"2025-04-15T04:00:00Z","v":3532,"vw":33.047288},{"c":32.485,"h":32.8056,"l":32.2,"n":46,"o":32.8056,"t":"2025-04-16T04:00:00Z","v":3448,"vw":32.336392},{"c":32.8267,"h":32.96,"l":32.55,"n":64,"o":32.72,"t":"2025-04-17T04:00:00Z","v":9894,"vw":32.715428},{"c":32.2,"h":32.56,"l":32.005,"n":81,"o":32.56,"t":"2025-04-21T04:00:00Z","v":28048,"vw":32.121568},{"c":33.06,"h":33.06,"l":32.7,"n":83,"o":32.85,"t":"2025-04-22T04:00:00Z","v":39486,"vw":32.971281},{"c":33.47,"h":33.6999,"l":33.39,"n":79,"o":33.62,"t":"2025-04-23T04:00:00Z","v":10556,"vw":33.49606},{"c":34.07,"h":34.15,"l":33.5,"n":111,"o":33.5,"t":"2025-04-24T04:00:00Z","v":17612,"vw":33.959215},{"c":34.1999,"h":34.1999,"l":33.74,"n":111,"o":33.92,"t":"2025-04-25T04:00:00Z","v":9909,"vw":33.953534},{"c":34.3761,"h":34.49,"l":33.91,"n":165,"o":34.4,"t":"2025-04-28T04:00:00Z","v":17835,"vw":34.15198},{"c":34.52,"h":34.64,"l":34.2,"n":74,"o":34.265,"t":"2025-04-29T04:00:00Z","v":8082,"vw":34.48651},{"c":34.3,"h":34.43,"l":33.715,"n":101,"o":33.945,"t":"2025-04-30T04:00:00Z","v":9601,"vw":34.163859},{"c":33.22,"h":33.5,"l":33.04,"n":82,"o":33.04,"t":"2025-05-01T04:00:00Z","v":4575,"vw":33.234764},{"c":33.91,"h":34,"l":33.86,"n":129,"o":33.86,"t":"2025-05-02T04:00:00Z","v":16013,"vw":33.937925},{"c":33.66,"h":33.9999,"l":33.66,"n":91,"o":33.85,"t":"2025-05-05T04:00:00Z","v":7706,"vw":33.803386},{"c":33.26,"h":33.45,"l":33.26,"n":226,"o":33.3179,"t":"2025-05-06T04:00:00Z","v":18920,"vw":33.359763},{"c":33.45,"h":33.63,"l":33.27,"n":156,"o":33.615,"t":"2025-05-07T04:00:00Z","v":21537,"vw":33.468212},{"c":34.1,"h":34.31,"l":33.67,"n":93,"o":33.855,"t":"2025-05-08T04:00:00Z","v":12150,"vw":33.985457},{"c":34.182,"h":34.38,"l":34.0668,"n":101,"o":34.3674,"t":"2025-05-09T04:00:00Z","v":6295,"vw":34.236783},{"c":34.9795,"h":35.1,"l":34.78,"n":96,"o":35.03,"t":"2025-05-12T04:00:00Z","v":10552,"vw":34.983823},{"c":35.2075,"h":35.3599,"l":35.02,"n":62,"o":35.2099,"t":"2025-05-13T04:00:00Z","v":3940,"vw":35.171551},{"c":34.9342,"h":35.08,"l":34.93,"n":85,"o":35.08,"t":"2025-05-14T04:00:00Z","v":4188,"vw":34.989681},{"c":35.08,"h":35.09,"l":34.77,"n":91,"o":34.8999,"t":"2025-05-15T04:00:00Z","v":7253,"vw":34.992509},{"c":35.43,"h":35.43,"l":35.135,"n":125,"o":35.29,"t":"2025-05-16T04:00:00Z","v":16889,"vw":35.264935},{"c":35.3952,"h":35.41,"l":34.96,"n":130,"o":35.18,"t":"2025-05-19T04:00:00Z","v":10478,"vw":35.211294},{"c":35.3393,"h":35.45,"l":35.19,"n":98,"o":35.32,"t":"2025-05-20T04:00:00Z","v":6196,"vw":35.352229},{"c":34.36,"h":35.03,"l":34.36,"n":130,"o":34.952,"t":"2025-05-21T04:00:00Z","v":7095,"vw":34.781042},{"c":34.3365,"h":34.51,"l":34.14,"n":76,"o":34.14,"t":"2025-05-22T04:00:00Z","v":7995,"vw":34.355344},{"c":34.22,"h":34.3199,"l":34.1,"n":100,"o":34.1,"t":"2025-05-23T04:00:00Z","v":4616,"vw":34.267958},{"c":35.03,"h":35.03,"l":34.6449,"n":126,"o":34.67,"t":"2025-05-27T04:00:00Z","v":9514,"vw":34.952249},{"c":34.755,"h":35.05,"l":34.69,"n":144,"o":35.05,"t":"2025-05-28T04:00:00Z","v":10290,"vw":34.849506},{"c":34.8128,"h":35.13,"l":34.7198,"n":166,"o":35.13,"t":"2025-05-29T04:00:00Z","v":8135,"vw":34.849723},{"c":34.7776,"h":34.8294,"l":34.45,"n":129,"o":34.5701,"t":"2025-05-30T04:00:00Z","v":4888,"vw":34.699897},{"c":34.3898,"h":34.46,"l":33.99,"n":73,"o":34.46,"t":"2025-06-02T04:00:00Z","v":5921,"vw":34.255339},{"c":34.9634,"h":35.04,"l":34.48,"n":93,"o":34.48,"t":"2025-06-03T04:00:00Z","v":16150,"vw":34.899961},{"c":34.9068,"h":35.05,"l":34.9068,"n":93,"o":35.05,"t":"2025-06-04T04:00:00Z","v":3328,"vw":34.996602},{"c":34.8865,"h":35.12,"l":34.66,"n":97,"o":34.82,"t":"2025-06-05T04:00:00Z","v":10680,"vw":34.975472},{"c":35.58,"h":35.58,"l":35.3854,"n":50,"o":35.4,"t":"2025-06-06T04:00:00Z","v":2545,"vw":35.431382},{"c":35.745,"h":35.87,"l":35.64,"n":143,"o":35.64,"t":"2025-06-09T04:00:00Z","v":7250,"vw":35.753749},{"c":35.9107,"h":36.09,"l":35.75,"n":106,"o":35.94,"t":"2025-06-10T04:00:00Z","v":5651,"vw":35.93971},{"c":35.8787,"h":36.2,"l":35.8001,"n":121,"o":36.035,"t":"2025-06-11T04:00:00Z","v":6044,"vw":36.00457},{"c":35.6747,"h":35.8099,"l":35.6,"n":124,"o":35.76,"t":"2025-06-12T04:00:00Z","v":6338,"vw":35.733509},{"c":35.0333,"h":35.499,"l":35.03,"n":188,"o":35.36,"t":"2025-06-13T04:00:00Z","v":13581,"vw":35.329911},{"c":35.4295,"h":35.61,"l":35.3108,"n":103,"o":35.36,"t":"2025-06-16T04:00:00Z","v":7253,"vw":35.492211},{"c":35.1535,"h":35.44,"l":35.109,"n":126,"o":35.3,"t":"2025-06-17T04:00:00Z","v":7960,"vw":35.206593},{"c":35.3315,"h":35.63,"l":35.225,"n":95,"o":35.57,"t":"2025-06-18T04:00:00Z","v":3135,"vw":35.503875},{"c":35.2825,"h":35.46,"l":35.25,"n":72,"o":35.45,"t":"2025-06-20T04:00:00Z","v":2218,"vw":35.352889},{"c":35.6342,"h":35.6342,"l":35,"n":98,"o":35.1106,"t":"2025-06-23T04:00:00Z","v":3645,"vw":35.197621},{"c":36.1298,"h":36.48,"l":35.857,"n":50,"o":35.857,"t":"2025-06-24T04:00:00Z","v":2927,"vw":36.093544},{"c":35.7175,"h":36.06,"l":35.7175,"n":124,"o":35.98,"t":"2025-06-25T04:00:00Z","v":13584,"vw":35.885338},{"c":36.3009,"h":36.36,"l":35.9115,"n":112,"o":35.99,"t":"2025-06-26T04:00:00Z","v":12545,"vw":36.17385},{"c":36.2,"h":36.5958,"l":36.1781,"n":173,"o":36.28,"t":"2025-06-27T04:00:00Z","v":10886,"vw":36.471061},{"c":36.4239,"h":36.8,"l":36.3918,"n":223,"o":36.42,"t":"2025-06-30T04:00:00Z","v":27766,"vw":36.477482},{"c":36.4406,"h":36.68,"l":35.975,"n":97,"o":36.01,"t":"2025-07-01T04:00:00Z","v":5630,"vw":36.24872},{"c":36.9976,"h":37.33,"l":36.4271,"n":111,"o":36.462,"t":"2025-07-02T04:00:00Z","v":14448,"vw":36.754326},{"c":37.3229,"h":37.361,"l":37.24,"n":78,"o":37.24,"t":"2025-07-03T04:00:00Z","v":4275,"vw":37.294652},{"c":36.9444,"h":37.6,"l":36.8199,"n":329,"o":37.14,"t":"2025-07-07T04:00:00Z","v":68141,"vw":37.089888},{"c":37.2,"h":37.87,"l":37.06,"n":248,"o":37.3,"t":"2025-07-08T04:00:00Z","v":35052,"vw":37.173413},{"c":37.5644,"h":37.61,"l":37.0401,"n":197,"o":37.21,"t":"2025-07-09T04:00:00Z","v":24965,"vw":37.411981},{"c":37.7968,"h":38.08,"l":37.4,"n":101,"o":37.4,"t":"2025-07-10T04:00:00Z","v":8465,"vw":37.803603},{"c":37.275,"h":37.45,"l":37.2001,"n":157,"o":37.3351,"t":"2025-07-11T04:00:00Z","v":10024,"vw":37.337073},{"c":37.4499,"h":37.915,"l":37.2396,"n":199,"o":37.46,"t":"2025-07-14T04:00:00Z","v":16678,"vw":37.382638},{"c":36.805,"h":37.72,"l":36.805,"n":306,"o":37.72,"t":"2025-07-15T04:00:00Z","v":37245,"vw":37.116304},{"c":37.1704,"h":37.1704,"l":36.53,"n":155,"o":36.71,"t":"2025-07-16T04:00:00Z","v":15943,"vw":36.926862},{"c":37.705,"h":37.705,"l":37.3099,"n":127,"o":37.31,"t":"2025-07-17T04:00:00Z","v":18412,"vw":37.466958},{"c":37.46,"h":37.84,"l":37.31,"n":106,"o":37.84,"t":"2025-07-18T04:00:00Z","v":9343,"vw":37.397643},{"c":37.1422,"h":38.5098,"l":37.1422,"n":171,"o":37.5,"t":"2025-07-21T04:00:00Z","v":16995,"vw":37.542816},{"c":37.5811,"h":37.6896,"l":37.09,"n":81,"o":37.25,"t":"2025-07-22T04:00:00Z","v":10922,"vw":37.551918},{"c":38.164,"h":38.18,"l":37.63,"n":81,"o":37.72,"t":"2025-07-23T04:00:00Z","v":6410,"vw":37.980347},{"c":37.6122,"h":38.16,"l":37.59,"n":183,"o":37.84,"t":"2025-07-24T04:00:00Z","v":16246,"vw":37.805432},{"c":37.66,"h":37.73,"l":37.4125,"n":114,"o":37.58,"t":"2025-07-25T04:00:00Z","v":11461,"vw":37.67836},{"c":37.702,"h":37.8493,"l":37.56,"n":175,"o":37.72,"t":"2025-07-28T04:00:00Z","v":13989,"vw":37.740498},{"c":37.4803,"h":37.74,"l":37.425,"n":189,"o":37.73,"t":"2025-07-29T04:00:00Z","v":14360,"vw":37.576749},{"c":37.23,"h":37.8113,"l":37.06,"n":174,"o":37.56,"t":"2025-07-30T04:00:00Z","v":18197,"vw":37.587747},{"c":36.8406,"h":37.3999,"l":36.8406,"n":190,"o":37.39,"t":"2025-07-31T04:00:00Z","v":10882,"vw":37.109689},{"c":35.9806,"h":36.65,"l":35.67,"n":191,"o":36.65,"t":"2025-08-01T04:00:00Z","v":13141,"vw":35.911071},{"c":36.67,"h":36.74,"l":36.111,"n":133,"o":36.37,"t":"2025-08-04T04:00:00Z","v":18272,"vw":36.377311},{"c":36.97,"h":36.98,"l":36.63,"n":113,"o":36.8484,"t":"2025-08-05T04:00:00Z","v":9511,"vw":36.809259},{"c":36.8633,"h":36.97,"l":36.75,"n":126,"o":36.97,"t":"2025-08-06T04:00:00Z","v":6669,"vw":36.864077},{"c":36.7375,"h":37.19,"l":36.606,"n":108,"o":37.19,"t":"2025-08-07T04:00:00Z","v":5409,"vw":36.821128},{"c":36.8117,"h":36.8901,"l":36.7515,"n":85,"o":36.8084,"t":"2025-08-08T04:00:00Z","v":2978,"vw":36.847989},{"c":36.7854,"h":37.04,"l":36.7854,"n":125,"o":36.81,"t":"2025-08-11T04:00:00Z","v":15412,"vw":36.896595},{"c":37.6062,"h":37.6062,"l":37.14,"n":144,"o":37.14,"t":"2025-08-12T04:00:00Z","v":9734,"vw":37.370228},{"c":38.1431,"h":38.144,"l":37.94,"n":143,"o":37.94,"t":"2025-08-13T04:00:00Z","v":18438,"vw":37.99977},{"c":37.7024,"h":37.98,"l":37.4,"n":126,"o":37.98,"t":"2025-08-14T04:00:00Z","v":12621,"vw":37.636442},{"c":37.452,"h":38,"l":37.4101,"n":101,"o":38,"t":"2025-08-15T04:00:00Z","v":7923,"vw":37.468532},{"c":37.651,"h":37.75,"l":37.4951,"n":163,"o":37.4951,"t":"2025-08-18T04:00:00Z","v":16690,"vw":37.656409},{"c":37.3408,"h":37.81,"l":37.29,"n":95,"o":37.7,"t":"2025-08-19T04:00:00Z","v":13326,"vw":37.600587},{"c":37.249,"h":37.2697,"l":37.05,"n":130,"o":37.22,"t":"2025-08-20T04:00:00Z","v":3510,"vw":37.123641},{"c":37.3223,"h":37.43,"l":37.18,"n":210,"o":37.2199,"t":"2025-08-21T04:00:00Z","v":23238,"vw":37.27832},{"c":38.08,"h":38.1499,"l":37.525,"n":345,"o":37.54,"t":"2025-08-22T04:00:00Z","v":60577,"vw":37.932468},{"c":37.775,"h":38.09,"l":37.66,"n":333,"o":37.93,"t":"2025-08-25T04:00:00Z","v":72825,"vw":37.810033},{"c":38.1117,"h":38.18,"l":37.9199,"n":149,"o":37.95,"t":"2025-08-26T04:00:00Z","v":15285,"vw":38.060827},{"c":38.36,"h":38.42,"l":38.1275,"n":122,"o":38.1275,"t":"2025-08-27T04:00:00Z","v":11274,"vw":38.320458},{"c":38.43,"h":38.55,"l":38.3178,"n":146,"o":38.55,"t":"2025-08-28T04:00:00Z","v":12312,"vw":38.414954},{"c":38.2338,"h":38.56,"l":38.12,"n":114,"o":38.49,"t":"2025-08-29T04:00:00Z","v":6325,"vw":38.272978},{"c":37.702,"h":37.75,"l":37.3,"n":218,"o":37.52,"t":"2025-09-02T04:00:00Z","v":17278,"vw":37.516119},{"c":37.691,"h":37.9,"l":37.56,"n":200,"o":37.62,"t":"2025-09-03T04:00:00Z","v":17898,"vw":37.696723},{"c":38.1472,"h":38.1472,"l":37.765,"n":72,"o":37.765,"t":"2025-09-04T04:00:00Z","v":1704,"vw":37.828695},{"c":38.487,"h":38.589,"l":38.03,"n":135,"o":38.589,"t":"2025-09-05T04:00:00Z","v":9778,"vw":38.326395},{"c":38.5095,"h":38.8,"l":38.25,"n":140,"o":38.8,"t":"2025-09-08T04:00:00Z","v":10004,"vw":38.452744},{"c":38.2919,"h":38.53,"l":38.19,"n":89,"o":38.52,"t":"2025-09-09T04:00:00Z","v":25769,"vw":38.482522},{"c":38.2338,"h":38.469,"l":38.14,"n":131,"o":38.415,"t":"2025-09-10T04:00:00Z","v":12754,"vw":38.279504},{"c":38.9539,"h":38.9539,"l":38.4001,"n":56,"o":38.4001,"t":"2025-09-11T04:00:00Z","v":2373,"vw":38.789399},{"c":38.625,"h":39,"l":38.625,"n":109,"o":39,"t":"2025-09-12T04:00:00Z","v":8553,"vw":38.713354},{"c":38.945,"h":39.01,"l":38.62,"n":579,"o":38.81,"t":"2025-09-15T04:00:00Z","v":61140,"vw":38.816504},{"c":38.88,"h":40,"l":38.5,"n":351,"o":39.18,"t":"2025-09-16T04:00:00Z","v":31556,"vw":38.746594},{"c":39.14,"h":39.56,"l":38.79,"n":341,"o":39.56,"t":"2025-09-17T04:00:00Z","v":47163,"vw":39.217155},{"c":39.83,"h":40.04,"l":38.97,"n":308,"o":38.97,"t":"2025-09-18T04:00:00Z","v":49484,"vw":39.64715},{"c":39.85,"h":40.12,"l":39.59,"n":290,"o":40.12,"t":"2025-09-19T04:00:00Z","v":29225,"vw":39.774996},{"c":39.8,"h":39.81,"l":39.34,"n":159,"o":39.4,"t":"2025-09-22T04:00:00Z","v":14399,"vw":39.56142},{"c":39.75,"h":40.41,"l":39.69,"n":190,"o":39.94,"t":"2025-09-23T04:00:00Z","v":21450,"vw":39.980666},{"c":39.3285,"h":39.7789,"l":39.3285,"n":140,"o":39.64,"t":"2025-09-24T04:00:00Z","v":10822,"vw":39.490846},{"c":39,"h":39.1,"l":38.75,"n":145,"o":38.98,"t":"2025-09-25T04:00:00Z","v":22911,"vw":38.996201},{"c":39.32,"h":39.32,"l":39.02,"n":103,"o":39.23,"t":"2025-09-26T04:00:00Z","v":8585,"vw":39.258833},{"c":39.3468,"h":39.409,"l":39.25,"n":127,"o":39.409,"t":"2025-09-29T04:00:00Z","v":20015,"vw":39.360921},{"c":39.437,"h":39.5,"l":39.06,"n":144,"o":39.3853,"t":"2025-09-30T04:00:00Z","v":17846,"vw":39.249834},{"c":39.36,"h":39.37,"l":38.885,"n":178,"o":39.09,"t":"2025-10-01T04:00:00Z","v":22670,"vw":39.097075},{"c":39.5,"h":39.5,"l":39.11,"n":144,"o":39.4,"t":"2025-10-02T04:00:00Z","v":15471,"vw":39.305352},{"c":39.7,"h":40.19,"l":39.681,"n":153,"o":39.681,"t":"2025-10-03T04:00:00Z","v":23381,"vw":39.901518},{"c":39.95,"h":40.32,"l":39.88,"n":261,"o":40.1206,"t":"2025-10-06T04:00:00Z","v":23234,"vw":40.141729},{"c":39.55,"h":40.01,"l":39.37,"n":316,"o":39.98,"t":"2025-10-07T04:00:00Z","v":43104,"vw":39.64487},{"c":39.965,"h":40.04,"l":39.4601,"n":184,"o":39.695,"t":"2025-10-08T04:00:00Z","v":29192,"vw":39.752093},{"c":39.74,"h":40.5,"l":39.512,"n":193,"o":39.8886,"t":"2025-10-09T04:00:00Z","v":31749,"vw":39.802697},{"c":38.43,"h":39.86,"l":38.43,"n":271,"o":39.65,"t":"2025-10-10T04:00:00Z","v":26361,"vw":39.144552},{"c":39.72,"h":39.73,"l":39.09,"n":127,"o":39.22,"t":"2025-10-13T04:00:00Z","v":12603,"vw":39.432555},{"c":40.13,"h":40.38,"l":39.055,"n":119,"o":39.23,"t":"2025-10-14T04:00:00Z","v":7840,"vw":39.824784},{"c":40.505,"h":40.8499,"l":40.03,"n":171,"o":40.53,"t":"2025-10-15T04:00:00Z","v":21920,"vw":40.539149},{"c":39.81,"h":40.74,"l":39.64,"n":170,"o":40.74,"t":"2025-10-16T04:00:00Z","v":14027,"vw":40.152175},{"c":39.4329,"h":39.66,"l":39.19,"n":193,"o":39.47,"t":"2025-10-17T04:00:00Z","v":13509,"vw":39.401854},{"c":40.27,"h":40.31,"l":39.7313,"n":310,"o":39.87,"t":"2025-10-20T04:00:00Z","v":36861,"vw":40.126381},{"c":40.14,"h":40.2486,"l":39.77,"n":197,"o":40.02,"t":"2025-10-21T04:00:00Z","v":17315,"vw":40.128139},{"c":39.4,"h":39.92,"l":39.005,"n":251,"o":39.92,"t":"2025-10-22T04:00:00Z","v":17607,"vw":39.398252},{"c":39.8394,"h":39.94,"l":39.465,"n":226,"o":39.88,"t":"2025-10-23T04:00:00Z","v":33279,"vw":39.7448},{"c":40.4074,"h":40.61,"l":40.32,"n":199,"o":40.32,"t":"2025-10-24T04:00:00Z","v":26744,"vw":40.458306},{"c":40.52,"h":40.79,"l":40.45,"n":155,"o":40.6665,"t":"2025-10-27T04:00:00Z","v":20398,"vw":40.632206},{"c":40.31,"h":40.64,"l":40.26,"n":153,"o":40.64,"t":"2025-10-28T04:00:00Z","v":20277,"vw":40.442193},{"c":39.9065,"h":40.5799,"l":39.79,"n":235,"o":40.17,"t":"2025-10-29T04:00:00Z","v":19379,"vw":40.128711},{"c":39.67,"h":40.19,"l":39.67,"n":195,"o":39.77,"t":"2025-10-30T04:00:00Z","v":23053,"vw":39.892966},{"c":39.88,"h":40.08,"l":39.47,"n":182,"o":39.75,"t":"2025-10-31T04:00:00Z","v":12816,"vw":39.710017},{"c":39.6079,"h":39.81,"l":39.2168,"n":213,"o":39.81,"t":"2025-11-03T05:00:00Z","v":33452,"vw":39.42161},{"c":38.96,"h":39.4538,"l":38.8501,"n":183,"o":39.14,"t":"2025-11-04T05:00:00Z","v":13525,"vw":39.115963},{"c":39.5186,"h":39.6289,"l":39.015,"n":131,"o":39.12,"t":"2025-11-05T05:00:00Z","v":15638,"vw":39.44775},{"c":38.7872,"h":39.37,"l":38.7872,"n":240,"o":39.2899,"t":"2025-11-06T05:00:00Z","v":20052,"vw":39.06348},{"c":38.94,"h":38.94,"l":38.19,"n":204,"o":38.62,"t":"2025-11-07T05:00:00Z","v":12604,"vw":38.50928},{"c":39.5064,"h":39.72,"l":39.13,"n":173,"o":39.72,"t":"2025-11-10T05:00:00Z","v":20819,"vw":39.329527},{"c":39.5335,"h":39.5992,"l":39.29,"n":123,"o":39.51,"t":"2025-11-11T05:00:00Z","v":11707,"vw":39.43712},{"c":39.49,"h":39.7099,"l":39.3801,"n":102,"o":39.7007,"t":"2025-11-12T05:00:00Z","v":8737,"vw":39.573899},{"c":38.35,"h":40.9725,"l":38.29,"n":264,"o":40.9725,"t":"2025-11-13T05:00:00Z","v":23502,"vw":38.694013},{"c":38.3616,"h":38.63,"l":37.6,"n":206,"o":37.89,"t":"2025-11-14T05:00:00Z","v":29905,"vw":38.291334},{"c":37.633,"h":38.39,"l":37.57,"n":216,"o":38.251,"t":"2025-11-17T05:00:00Z","v":26395,"vw":38.039365},{"c":37.84,"h":37.981,"l":37.4556,"n":123,"o":37.48,"t":"2025-11-18T05:00:00Z","v":10306,"vw":37.795344},{"c":37.7,"h":38.2,"l":37.57,"n":150,"o":37.8888,"t":"2025-11-19T05:00:00Z","v":15591,"vw":37.922908},{"c":37.087,"h":38.48,"l":37.087,"n":172,"o":38.14,"t":"2025-11-20T05:00:00Z","v":12928,"vw":37.904052},{"c":38.115,"h":38.27,"l":37.19,"n":121,"o":37.19,"t":"2025-11-21T05:00:00Z","v":8404,"vw":37.939781},{"c":38.8613,"h":38.888,"l":38.29,"n":132,"o":38.29,"t":"2025-11-24T05:00:00Z","v":5153,"vw":38.716915},{"c":39.6525,"h":39.6525,"l":39.05,"n":121,"o":39.09,"t":"2025-11-25T05:00:00Z","v":5183,"vw":39.364788},{"c":40.0062,"h":40.28,"l":39.84,"n":108,"o":39.94,"t":"2025-11-26T05:00:00Z","v":17702,"vw":40.153461},{"c":40.23,"h":40.28,"l":40.05,"n":103,"o":40.05,"t":"2025-11-28T05:00:00Z","v":4552,"vw":40.207801},{"c":39.6252,"h":39.93,"l":39.6201,"n":125,"o":39.77,"t":"2025-12-01T05:00:00Z","v":10329,"vw":39.827896},{"c":39.5329,"h":39.8499,"l":39.5329,"n":124,"o":39.6001,"t":"2025-12-02T05:00:00Z","v":10369,"vw":39.703896},{"c":40.3,"h":40.3,"l":39.68,"n":196,"o":39.68,"t":"2025-12-03T05:00:00Z","v":22945,"vw":40.113276},{"c":40.61,"h":40.74,"l":40.21,"n":185,"o":40.38,"t":"2025-12-04T05:00:00Z","v":10971,"vw":40.518864},{"c":40.47,"h":40.85,"l":40.41,"n":309,"o":40.85,"t":"2025-12-05T05:00:00Z","v":29350,"vw":40.596393},{"c":40.45,"h":40.73,"l":40.21,"n":325,"o":40.73,"t":"2025-12-08T05:00:00Z","v":38123,"vw":40.457883},{"c":40.55,"h":40.76,"l":40.5482,"n":165,"o":40.551,"t":"2025-12-09T05:00:00Z","v":16951,"vw":40.619879},{"c":41.44,"h":41.67,"l":40.45,"n":1122,"o":40.58,"t":"2025-12-10T05:00:00Z","v":316014,"vw":41.375151},{"c":41.57,"h":43,"l":41.1012,"n":420,"o":43,"t":"2025-12-11T05:00:00Z","v":40441,"vw":41.615087},{"c":41.43,"h":41.69,"l":41,"n":511,"o":41.52,"t":"2025-12-12T05:00:00Z","v":39994,"vw":41.284848},{"c":40.62,"h":41.14,"l":40.61,"n":343,"o":41.05,"t":"2025-12-15T05:00:00Z","v":32213,"vw":40.797774},{"c":40.38,"h":40.75,"l":40.2819,"n":314,"o":40.35,"t":"2025-12-16T05:00:00Z","v":36329,"vw":40.417582},{"c":40.06,"h":40.84,"l":40,"n":302,"o":40.69,"t":"2025-12-17T05:00:00Z","v":29640,"vw":40.305762},{"c":40.32,"h":40.64,"l":40.25,"n":120,"o":40.6,"t":"2025-12-18T05:00:00Z","v":16354,"vw":40.480558},{"c":40.72,"h":40.76,"l":40.485,"n":151,"o":40.485,"t":"2025-12-19T05:00:00Z","v":14366,"vw":40.675323},{"c":41.13,"h":41.31,"l":41,"n":332,"o":41,"t":"2025-12-22T05:00:00Z","v":33055,"vw":41.167251},{"c":40.87,"h":41.0099,"l":40.77,"n":214,"o":40.81,"t":"2025-12-23T05:00:00Z","v":27950,"vw":40.898819},{"c":40.66,"h":40.73,"l":40.505,"n":137,"o":40.59,"t":"2025-12-24T05:00:00Z","v":14109,"vw":40.618334},{"c":40.66,"h":40.94,"l":40.33,"n":607,"o":40.66,"t":"2025-12-26T05:00:00Z","v":56549,"vw":40.561727},{"c":40.2,"h":40.55,"l":40.14,"n":544,"o":40.32,"t":"2025-12-29T05:00:00Z","v":62732,"vw":40.343644},{"c":40.01,"h":40.36,"l":40,"n":622,"o":40.36,"t":"2025-12-30T05:00:00Z","v":34647,"vw":40.124374},{"c":39.7,"h":40.23,"l":39.7,"n":258,"o":39.96,"t":"2025-12-31T05:00:00Z","v":16717,"vw":39.864563},{"c":40.1,"h":40.1,"l":39.69,"n":200,"o":39.8,"t":"2026-01-02T05:00:00Z","v":11573,"vw":39.802597},{"c":40.95,"h":41,"l":40.23,"n":401,"o":40.23,"t":"2026-01-05T05:00:00Z","v":48955,"vw":40.697482},{"c":41.11,"h":41.11,"l":40.21,"n":372,"o":40.87,"t":"2026-01-06T05:00:00Z","v":41392,"vw":40.743422},{"c":40.94,"h":41.21,"l":40.766,"n":279,"o":41.08,"t":"2026-01-07T05:00:00Z","v":26882,"vw":40.978338},{"c":41.46,"h":41.5,"l":40.9,"n":378,"o":40.9,"t":"2026-01-08T05:00:00Z","v":29497,"vw":41.360899},{"c":41.8,"h":42.13,"l":41.57,"n":635,"o":41.88,"t":"2026-01-09T05:00:00Z","v":46250,"vw":41.873052},{"c":41.9,"h":41.98,"l":41.506,"n":350,"o":41.506,"t":"2026-01-12T05:00:00Z","v":25497,"vw":41.817795},{"c":41.89,"h":42.0928,"l":41.6,"n":271,"o":41.6,"t":"2026-01-13T05:00:00Z","v":20244,"vw":41.975944},{"c":42.28,"h":42.28,"l":41.845,"n":271,"o":41.92,"t":"2026-01-14T05:00:00Z","v":22021,"vw":42.030783},{"c":42.83,"h":42.87,"l":42.28,"n":363,"o":42.75,"t":"2026-01-15T05:00:00Z","v":42213,"vw":42.637221},{"c":42.71,"h":42.94,"l":42.5375,"n":270,"o":42.83,"t":"2026-01-16T05:00:00Z","v":18461,"vw":42.78036},{"c":42.2,"h":42.5134,"l":41.95,"n":496,"o":41.95,"t":"2026-01-20T05:00:00Z","v":32404,"vw":42.346415},{"c":43.04,"h":43.07,"l":42.25,"n":716,"o":42.5,"t":"2026-01-21T05:00:00Z","v":258469,"vw":42.611313},{"c":43.4,"h":43.54,"l":43.23,"n":542,"o":43.36,"t":"2026-01-22T05:00:00Z","v":84227,"vw":43.378583},{"c":42.59,"h":43.34,"l":42.51,"n":695,"o":43.27,"t":"2026-01-23T05:00:00Z","v":63478,"vw":42.759037},{"c":42.44,"h":42.92,"l":42.32,"n":679,"o":42.61,"t":"2026-01-26T05:00:00Z","v":66439,"vw":42.493127},{"c":42.47,"h":42.53,"l":42.18,"n":590,"o":42.31,"t":"2026-01-27T05:00:00Z","v":50648,"vw":42.369234},{"c":42.38,"h":42.73,"l":42.2682,"n":269,"o":42.68,"t":"2026-01-28T05:00:00Z","v":23402,"vw":42.448303},{"c":42.3,"h":42.54,"l":41.82,"n":382,"o":42.39,"t":"2026-01-29T05:00:00Z","v":30624,"vw":42.192264},{"c":41.75,"h":42.31,"l":41.55,"n":472,"o":42.035,"t":"2026-01-30T05:00:00Z","v":71545,"vw":41.773012},{"c":41.96,"h":42.18,"l":41.4902,"n":389,"o":41.57,"t":"2026-02-02T05:00:00Z","v":39387,"vw":42.021955},{"c":42.06,"h":42.418,"l":41.3701,"n":818,"o":42.21,"t":"2026-02-03T05:00:00Z","v":73254,"vw":41.834828},{"c":41.67,"h":42.45,"l":41.21,"n":483,"o":42.45,"t":"2026-02-04T05:00:00Z","v":56436,"vw":41.726145},{"c":40.98,"h":41.85,"l":40.93,"n":435,"o":41.5,"t":"2026-02-05T05:00:00Z","v":30364,"vw":41.365995},{"c":42.04,"h":42.26,"l":41.41,"n":436,"o":41.41,"t":"2026-02-06T05:00:00Z","v":50961,"vw":42.061573},{"c":42.53,"h":42.65,"l":42.05,"n":397,"o":42.25,"t":"2026-02-09T05:00:00Z","v":37995,"vw":42.518618},{"c":42.42,"h":42.7885,"l":42.3791,"n":358,"o":42.67,"t":"2026-02-10T05:00:00Z","v":37764,"vw":42.612629},{"c":42.24,"h":42.81,"l":41.76,"n":368,"o":42.81,"t":"2026-02-11T05:00:00Z","v":29636,"vw":42.113901},{"c":41.4,"h":42.72,"l":41.221,"n":528,"o":42.72,"t":"2026-02-12T05:00:00Z","v":63001,"vw":41.748553},{"c":41.83,"h":42.23,"l":41.3,"n":452,"o":41.4,"t":"2026-02-13T05:00:00Z","v":39117,"vw":41.885487},{"c":41.95,"h":42.09,"l":41.41,"n":320,"o":41.84,"t":"2026-02-17T05:00:00Z","v":30722,"vw":41.835531},{"c":42.13,"h":42.62,"l":41.863,"n":434,"o":41.95,"t":"2026-02-18T05:00:00Z","v":38832,"vw":42.29477},{"c":42.24,"h":42.24,"l":41.86,"n":293,"o":42.04,"t":"2026-02-19T05:00:00Z","v":22424,"vw":42.068636},{"c":42.24,"h":42.5,"l":41.83,"n":348,"o":41.83,"t":"2026-02-20T05:00:00Z","v":37653,"vw":42.189279},{"c":41.58,"h":42.16,"l":41.1302,"n":355,"o":42.16,"t":"2026-02-23T05:00:00Z","v":25268,"vw":41.466432},{"c":42.04,"h":42.07,"l":41.5,"n":207,"o":41.52,"t":"2026-02-24T05:00:00Z","v":49070,"vw":42.011337},{"c":42.25,"h":42.3395,"l":41.96,"n":436,"o":42.2,"t":"2026-02-25T05:00:00Z","v":35169,"vw":42.175169},{"c":42.73,"h":42.73,"l":41.9,"n":465,"o":42.19,"t":"2026-02-26T05:00:00Z","v":28172,"vw":42.213368},{"c":41.8,"h":42.1,"l":41.4996,"n":435,"o":42.1,"t":"2026-02-27T05:00:00Z","v":34242,"vw":41.714876},{"c":41.79,"h":41.83,"l":41.06,"n":692,"o":41.08,"t":"2026-03-02T05:00:00Z","v":32683,"vw":41.441259},{"c":41.06,"h":41.42,"l":40.06,"n":617,"o":41.42,"t":"2026-03-03T05:00:00Z","v":36499,"vw":40.675044},{"c":41.48,"h":41.65,"l":40.995,"n":258,"o":41.3,"t":"2026-03-04T05:00:00Z","v":32346,"vw":41.523349},{"c":40.7,"h":41.315,"l":40.3288,"n":402,"o":41.05,"t":"2026-03-05T05:00:00Z","v":18061,"vw":40.687338},{"c":39.79,"h":40.17,"l":39.67,"n":549,"o":40.17,"t":"2026-03-06T05:00:00Z","v":34303,"vw":39.863477},{"c":40.28,"h":40.32,"l":38.79,"n":425,"o":39.24,"t":"2026-03-09T04:00:00Z","v":33303,"vw":39.421932},{"c":40.41,"h":40.6899,"l":40.255,"n":281,"o":40.255,"t":"2026-03-10T04:00:00Z","v":25809,"vw":40.465241},{"c":40.33,"h":40.5,"l":40.04,"n":221,"o":40.43,"t":"2026-03-11T04:00:00Z","v":14977,"vw":40.273078},{"c":39.5,"h":40.06,"l":39.4,"n":272,"o":40.06,"t":"2026-03-12T04:00:00Z","v":23882,"vw":39.697816},{"c":39.35,"h":40.07,"l":39.25,"n":389,"o":39.63,"t":"2026-03-13T04:00:00Z","v":27959,"vw":39.517647},{"c":39.7975,"h":40.22,"l":39.762,"n":179,"o":39.96,"t":"2026-03-16T04:00:00Z","v":22845,"vw":39.94944},{"c":40.07,"h":40.27,"l":39.97,"n":181,"o":39.99,"t":"2026-03-17T04:00:00Z","v":18215,"vw":40.110265},{"c":39.37,"h":39.92,"l":39.37,"n":230,"o":39.7,"t":"2026-03-18T04:00:00Z","v":19198,"vw":39.706474},{"c":39.67,"h":39.69,"l":38.94,"n":221,"o":39.04,"t":"2026-03-19T04:00:00Z","v":15422,"vw":39.279401},{"c":38.9,"h":39.6,"l":38.67,"n":202,"o":39.6,"t":"2026-03-20T04:00:00Z","v":11343,"vw":39.00389},{"c":39.78,"h":40.12,"l":39.56,"n":227,"o":39.57,"t":"2026-03-23T04:00:00Z","v":18711,"vw":39.886368},{"c":39.97,"h":40.16,"l":39.46,"n":203,"o":39.57,"t":"2026-03-24T04:00:00Z","v":19174,"vw":39.863587},{"c":40.46,"h":40.565,"l":40.345,"n":116,"o":40.47,"t":"2026-03-25T04:00:00Z","v":18538,"vw":40.434735},{"c":39.79,"h":40.5,"l":39.77,"n":254,"o":40,"t":"2026-03-26T04:00:00Z","v":26030,"vw":40.156101},{"c":39.1,"h":39.8,"l":39,"n":225,"o":39.8,"t":"2026-03-27T04:00:00Z","v":12889,"vw":39.390458},{"c":38.61,"h":39.66,"l":38.4399,"n":254,"o":39.66,"t":"2026-03-30T04:00:00Z","v":15338,"vw":38.751717},{"c":39.78,"h":40.13,"l":38.93,"n":253,"o":38.93,"t":"2026-03-31T04:00:00Z","v":28075,"vw":39.650084},{"c":39.52,"h":39.85,"l":39.32,"n":332,"o":39.52,"t":"2026-04-01T04:00:00Z","v":41164,"vw":39.639895},{"c":39.67,"h":39.69,"l":38.65,"n":210,"o":38.81,"t":"2026-04-02T04:00:00Z","v":21848,"vw":39.407443},{"c":40.01,"h":40.02,"l":39.67,"n":281,"o":39.8,"t":"2026-04-06T04:00:00Z","v":26348,"vw":39.869629},{"c":40.02,"h":40.02,"l":39.54,"n":326,"o":39.83,"t":"2026-04-07T04:00:00Z","v":22870,"vw":39.803373},{"c":41.04,"h":41.1,"l":40.8388,"n":334,"o":40.99,"t":"2026-04-08T04:00:00Z","v":37667,"vw":40.98579},{"c":41.28,"h":41.4,"l":40.85,"n":299,"o":40.93,"t":"2026-04-09T04:00:00Z","v":30181,"vw":41.099675},{"c":41.19,"h":41.58,"l":41.09,"n":264,"o":41.45,"t":"2026-04-10T04:00:00Z","v":33954,"vw":41.230886},{"c":41.82,"h":41.85,"l":41.06,"n":289,"o":41.06,"t":"2026-04-13T04:00:00Z","v":29403,"vw":41.516012},{"c":42.38,"h":42.4,"l":42.03,"n":279,"o":42.25,"t":"2026-04-14T04:00:00Z","v":37673,"vw":42.295876},{"c":42.51,"h":42.6,"l":42.23,"n":314,"o":42.38,"t":"2026-04-15T04:00:00Z","v":32722,"vw":42.442179},{"c":42.6,"h":42.72,"l":42.33,"n":205,"o":42.66,"t":"2026-04-16T04:00:00Z","v":28160,"vw":42.521276},{"c":43.37,"h":43.463,"l":42.88,"n":335,"o":43.02,"t":"2026-04-17T04:00:00Z","v":38010,"vw":43.317757},{"c":43.59,"h":43.6595,"l":42.91,"n":326,"o":42.91,"t":"2026-04-20T04:00:00Z","v":41308,"vw":43.478217},{"c":43.16,"h":43.95,"l":43.075,"n":245,"o":43.79,"t":"2026-04-21T04:00:00Z","v":21393,"vw":43.495578},{"c":43.48,"h":43.65,"l":43.24,"n":245,"o":43.58,"t":"2026-04-22T04:00:00Z","v":29369,"vw":43.440547},{"c":43.2827,"h":43.7002,"l":42.85,"n":248,"o":43.47,"t":"2026-04-23T04:00:00Z","v":23492,"vw":43.441329},{"c":43.5,"h":43.72,"l":43.1126,"n":292,"o":43.34,"t":"2026-04-24T04:00:00Z","v":27854,"vw":43.511242},{"c":43.6,"h":43.67,"l":43.27,"n":242,"o":43.27,"t":"2026-04-27T04:00:00Z","v":34966,"vw":43.553031},{"c":43.07,"h":43.55,"l":42.9001,"n":335,"o":43.26,"t":"2026-04-28T04:00:00Z","v":39299,"vw":43.052424},{"c":42.81,"h":43.125,"l":42.5501,"n":292,"o":43.12,"t":"2026-04-29T04:00:00Z","v":24069,"vw":42.938771},{"c":43.6,"h":43.66,"l":43.02,"n":265,"o":43.04,"t":"2026-04-30T04:00:00Z","v":30534,"vw":43.471449},{"c":43.46,"h":43.6,"l":43.125,"n":259,"o":43.555,"t":"2026-05-01T04:00:00Z","v":21600,"vw":43.377458},{"c":43.2,"h":43.7,"l":42.79,"n":360,"o":43.17,"t":"2026-05-04T04:00:00Z","v":34422,"vw":43.2966},{"c":43.89,"h":44,"l":43.5,"n":245,"o":43.5,"t":"2026-05-05T04:00:00Z","v":25473,"vw":43.815128},{"c":44.6,"h":44.6,"l":44.075,"n":305,"o":44.11,"t":"2026-05-06T04:00:00Z","v":30007,"vw":44.369509},{"c":43.81,"h":44.64,"l":43.81,"n":293,"o":44.45,"t":"2026-05-07T04:00:00Z","v":25295,"vw":44.128546},{"c":44.2084,"h":44.34,"l":43.9201,"n":192,"o":44.09,"t":"2026-05-08T04:00:00Z","v":15648,"vw":44.19921},{"c":44.42,"h":44.6665,"l":44.2708,"n":207,"o":44.37,"t":"2026-05-11T04:00:00Z","v":15942,"vw":44.499205},{"c":43.99,"h":44.23,"l":43.34,"n":321,"o":44.23,"t":"2026-05-12T04:00:00Z","v":29840,"vw":43.693371},{"c":44.02,"h":44.28,"l":43.56,"n":239,"o":43.91,"t":"2026-05-13T04:00:00Z","v":21620,"vw":43.956175},{"c":44.32,"h":44.4799,"l":43.94,"n":381,"o":44.15,"t":"2026-05-14T04:00:00Z","v":54334,"vw":44.186718},{"c":43.25,"h":43.67,"l":43.2,"n":446,"o":43.67,"t":"2026-05-15T04:00:00Z","v":36023,"vw":43.375966},{"c":42.83,"h":43.34,"l":42.66,"n":334,"o":43.27,"t":"2026-05-18T04:00:00Z","v":40886,"vw":43.036762},{"c":42.54,"h":42.8,"l":42.15,"n":254,"o":42.71,"t":"2026-05-19T04:00:00Z","v":17062,"vw":42.435143},{"c":43.58,"h":43.58,"l":42.84,"n":272,"o":42.84,"t":"2026-05-20T04:00:00Z","v":17077,"vw":43.272},{"c":44.02,"h":44.09,"l":43.16,"n":234,"o":43.24,"t":"2026-05-21T04:00:00Z","v":20826,"vw":43.683137},{"c":44.43,"h":44.545,"l":44.13,"n":313,"o":44.28,"t":"2026-05-22T04:00:00Z","v":40766,"vw":44.39277},{"c":45.26,"h":45.275,"l":44.82,"n":352,"o":45.05,"t":"2026-05-26T04:00:00Z","v":26602,"vw":45.109353},{"c":45.12,"h":45.425,"l":45.09,"n":578,"o":45.26,"t":"2026-05-27T04:00:00Z","v":81657,"vw":45.228499},{"c":45.53,"h":45.6065,"l":44.92,"n":207,"o":45.05,"t":"2026-05-28T04:00:00Z","v":15563,"vw":45.456032},{"c":45.22,"h":45.4,"l":45,"n":384,"o":45.3,"t":"2026-05-29T04:00:00Z","v":39760,"vw":45.249627},{"c":44.8,"h":45.25,"l":44.4,"n":463,"o":45.21,"t":"2026-06-01T04:00:00Z","v":56020,"vw":44.63469},{"c":45.2262,"h":45.2799,"l":44.58,"n":271,"o":44.58,"t":"2026-06-02T04:00:00Z","v":38046,"vw":45.005943},{"c":44.67,"h":44.93,"l":44.5001,"n":239,"o":44.9,"t":"2026-06-03T04:00:00Z","v":17605,"vw":44.716048},{"c":45.32,"h":45.44,"l":44.42,"n":279,"o":44.42,"t":"2026-06-04T04:00:00Z","v":23449,"vw":45.073348},{"c":43.68,"h":44.88,"l":43.54,"n":393,"o":44.88,"t":"2026-06-05T04:00:00Z","v":39776,"vw":44.190251},{"c":44.11,"h":44.49,"l":44,"n":213,"o":44.15,"t":"2026-06-08T04:00:00Z","v":12420,"vw":44.300004},{"c":44.28,"h":44.885,"l":43.075,"n":207,"o":44.5,"t":"2026-06-09T04:00:00Z","v":10211,"vw":43.940061},{"c":43.87,"h":44.7288,"l":43.87,"n":203,"o":43.98,"t":"2026-06-10T04:00:00Z","v":27457,"vw":44.360857},{"c":45.13,"h":45.199,"l":44.17,"n":256,"o":44.22,"t":"2026-06-11T04:00:00Z","v":24082,"vw":44.648651},{"c":45.63,"h":45.79,"l":45.1601,"n":312,"o":45.36,"t":"2026-06-12T04:00:00Z","v":27116,"vw":45.626133},{"c":45.98,"h":46.51,"l":45.87,"n":365,"o":46.51,"t":"2026-06-15T04:00:00Z","v":72145,"vw":46.021259},{"c":45.53,"h":46.26,"l":45.5093,"n":288,"o":45.86,"t":"2026-06-16T04:00:00Z","v":48408,"vw":45.906596},{"c":45.15,"h":46.06,"l":45.11,"n":335,"o":45.76,"t":"2026-06-17T04:00:00Z","v":27145,"vw":45.850264},{"c":46.14,"h":46.22,"l":45.57,"n":296,"o":45.999,"t":"2026-06-18T04:00:00Z","v":31536,"vw":45.920608},{"c":46.57,"h":46.72,"l":46.325,"n":379,"o":46.48,"t":"2026-06-22T04:00:00Z","v":42304,"vw":46.517489},{"c":46.19,"h":46.49,"l":45.58,"n":465,"o":45.58,"t":"2026-06-23T04:00:00Z","v":27802,"vw":46.210579},{"c":46.36,"h":46.73,"l":46.11,"n":292,"o":46.25,"t":"2026-06-24T04:00:00Z","v":35743,"vw":46.384739},{"c":46.65,"h":47.0299,"l":46.425,"n":287,"o":46.77,"t":"2026-06-25T04:00:00Z","v":23960,"vw":46.66872},{"c":46.61,"h":46.83,"l":46.14,"n":345,"o":46.14,"t":"2026-06-26T04:00:00Z","v":31318,"vw":46.542669},{"c":46.63,"h":47.06,"l":46.09,"n":399,"o":47.06,"t":"2026-06-29T04:00:00Z","v":37856,"vw":46.462801},{"c":46.96,"h":47.07,"l":46.519,"n":410,"o":46.76,"t":"2026-06-30T04:00:00Z","v":42437,"vw":46.888307},{"c":46.44,"h":47.02,"l":46.42,"n":382,"o":46.66,"t":"2026-07-01T04:00:00Z","v":45589,"vw":46.775415},{"c":46.24,"h":46.9315,"l":45.88,"n":372,"o":46.77,"t":"2026-07-02T04:00:00Z","v":20929,"vw":46.179963},{"c":46.4851,"h":46.71,"l":46.31,"n":354,"o":46.45,"t":"2026-07-06T04:00:00Z","v":22868,"vw":46.577863},{"c":46.09,"h":46.58,"l":45.98,"n":455,"o":46.32,"t":"2026-07-07T04:00:00Z","v":38923,"vw":46.24711},{"c":45.68,"h":45.91,"l":45.28,"n":392,"o":45.89,"t":"2026-07-08T04:00:00Z","v":21717,"vw":45.649132},{"c":46.2058,"h":46.37,"l":45.75,"n":462,"o":45.89,"t":"2026-07-09T04:00:00Z","v":48862,"vw":46.216379},{"c":46.01,"h":46.27,"l":45.65,"n":413,"o":46.27,"t":"2026-07-10T04:00:00Z","v":25570,"vw":46.031657},{"c":45.6398,"h":45.995,"l":45.45,"n":305,"o":45.95,"t":"2026-07-13T04:00:00Z","v":18020,"vw":45.670696},{"c":45.81,"h":46.07,"l":45.7768,"n":434,"o":45.94,"t":"2026-07-14T04:00:00Z","v":53134,"vw":45.83764},{"c":46.0467,"h":46.19,"l":45.72,"n":419,"o":45.72,"t":"2026-07-15T04:00:00Z","v":63175,"vw":45.950877},{"c":46.02,"h":46.3,"l":45.86,"n":332,"o":45.95,"t":"2026-07-16T04:00:00Z","v":38488,"vw":46.038861},{"c":45.83,"h":46.0599,"l":45.32,"n":297,"o":45.6,"t":"2026-07-17T04:00:00Z","v":16933,"vw":45.790491},{"c":45.54,"h":46.04,"l":45.525,"n":253,"o":46.04,"t":"2026-07-20T04:00:00Z","v":12984,"vw":45.815047},{"c":46.21,"h":46.22,"l":45.595,"n":262,"o":45.82,"t":"2026-07-21T04:00:00Z","v":20103,"vw":46.016992},{"c":45.81,"h":46.1399,"l":45.7,"n":304,"o":46.07,"t":"2026-07-22T04:00:00Z","v":19934,"vw":45.867918},{"c":45.5,"h":45.53,"l":45.24,"n":293,"o":45.43,"t":"2026-07-23T04:00:00Z","v":23718,"vw":45.406223},{"c":45.34,"h":45.7,"l":45.2593,"n":306,"o":45.52,"t":"2026-07-24T04:00:00Z","v":20133,"vw":45.494433},{"c":45.64,"h":45.925,"l":45.4014,"n":272,"o":45.75,"t":"2026-07-27T04:00:00Z","v":28806,"vw":45.692341},{"c":45.685,"h":45.74,"l":45.295,"n":255,"o":45.64,"t":"2026-07-28T04:00:00Z","v":28086,"vw":45.497191},{"c":45.01,"h":45.7,"l":44.92,"n":278,"o":45.7,"t":"2026-07-29T04:00:00Z","v":25071,"vw":45.223447},{"c":45.64,"h":45.649,"l":45.09,"n":259,"o":45.315,"t":"2026-07-30T04:00:00Z","v":29144,"vw":45.463418},{"c":45.36,"h":45.86,"l":44.81,"n":240,"o":45.85,"t":"2026-07-31T04:00:00Z","v":19769,"vw":45.442583},{"c":45.95,"h":45.97,"l":45.2226,"n":250,"o":45.39,"t":"2026-08-03T04:00:00Z","v":20638,"vw":45.735531},{"c":46.61,"h":46.69,"l":45.98,"n":313,"o":46,"t":"2026-08-04T04:00:00Z","v":30955,"vw":46.550112},{"c":46.42,"h":46.83,"l":46.36,"n":241,"o":46.74,"t":"2026-08-05T04:00:00Z","v":22293,"vw":46.650879},{"c":46.15,"h":46.5999,"l":46.1001,"n":277,"o":46.37,"t":"2026-08-06T04:00:00Z","v":17412,"vw":46.291729},{"c":46.66,"h":46.71,"l":46.34,"n":502,"o":46.68,"t":"2026-08-07T04:00:00Z","v":49051,"vw":46.546986},{"c":46.42,"h":46.615,"l":46.335,"n":293,"o":46.5795,"t":"2026-08-10T04:00:00Z","v":31045,"vw":46.422635},{"c":46.5345,"h":46.665,"l":46.4601,"n":325,"o":46.6,"t":"2026-08-11T04:00:00Z","v":65430,"vw":46.593248},{"c":46.81,"h":46.899,"l":46.5,"n":317,"o":46.8703,"t":"2026-08-12T04:00:00Z","v":30139,"vw":46.751459},{"c":46.87,"h":47.1,"l":46.8,"n":290,"o":47.02,"t":"2026-08-13T04:00:00Z","v":36218,"vw":46.949121},{"c":47.11,"h":47.1896,"l":46.95,"n":236,"o":46.975,"t":"2026-08-14T04:00:00Z","v":24534,"vw":47.081048},{"c":46.97,"h":47.08,"l":46.8901,"n":267,"o":47.01,"t":"2026-08-17T04:00:00Z","v":28163,"vw":47.009875},{"c":46.37,"h":46.92,"l":46.37,"n":297,"o":46.92,"t":"2026-08-18T04:00:00Z","v":20104,"vw":46.513166},{"c":46.58,"h":46.89,"l":46.58,"n":283,"o":46.64,"t":"2026-08-19T04:00:00Z","v":53718,"vw":46.744895},{"c":46.01,"h":46.38,"l":45.93,"n":327,"o":46.37,"t":"2026-08-20T04:00:00Z","v":46559,"vw":46.130564},{"c":46.412,"h":46.4405,"l":46.1302,"n":259,"o":46.345,"t":"2026-08-21T04:00:00Z","v":19778,"vw":46.339893},{"c":46.08,"h":46.24,"l":46.07,"n":282,"o":46.17,"t":"2026-08-24T04:00:00Z","v":14662,"vw":46.148844},{"c":46.32,"h":46.37,"l":46.15,"n":264,"o":46.15,"t":"2026-08-25T04:00:00Z","v":18312,"vw":46.227361},{"c":46.2601,"h":46.46,"l":46.19,"n":317,"o":46.19,"t":"2026-08-26T04:00:00Z","v":23426,"vw":46.32336},{"c":46.38,"h":46.51,"l":46.195,"n":394,"o":46.39,"t":"2026-08-27T04:00:00Z","v":15846,"vw":46.374026},{"c":45.76,"h":46.4199,"l":45.73,"n":379,"o":46.22,"t":"2026-08-28T04:00:00Z","v":31235,"vw":46.001206},{"c":45.52,"h":45.76,"l":45.31,"n":427,"o":45.76,"t":"2026-08-31T04:00:00Z","v":58995,"vw":45.451994},{"c":44.81,"h":45.15,"l":44.72,"n":341,"o":45.15,"t":"2026-09-01T04:00:00Z","v":22300,"vw":44.970128},{"c":45.28,"h":45.34,"l":44.84,"n":245,"o":44.84,"t":"2026-09-02T04:00:00Z","v":24763,"vw":45.163957},{"c":45.47,"h":45.5392,"l":45.23,"n":305,"o":45.2697,"t":"2026-09-03T04:00:00Z","v":13833,"vw":45.449325},{"c":45.61,"h":45.6417,"l":45.35,"n":315,"o":45.46,"t":"2026-09-04T04:00:00Z","v":19058,"vw":45.548786},{"c":45.42,"h":45.74,"l":45.38,"n":402,"o":45.74,"t":"2026-09-08T04:00:00Z","v":23414,"vw":45.537639},{"c":44.73,"h":45.35,"l":44.73,"n":403,"o":45.35,"t":"2026-09-09T04:00:00Z","v":24890,"vw":44.89584},{"c":44.31,"h":44.5599,"l":44.2996,"n":343,"o":44.46,"t":"2026-09-10T04:00:00Z","v":15769,"vw":44.463836},{"c":44.5281,"h":44.875,"l":44.5281,"n":249,"o":44.85,"t":"2026-09-11T04:00:00Z","v":18391,"vw":44.659735},{"c":44.38,"h":44.64,"l":44.2901,"n":254,"o":44.43,"t":"2026-09-14T04:00:00Z","v":15733,"vw":44.499357},{"c":44.02,"h":44.23,"l":43.94,"n":339,"o":44.185,"t":"2026-09-15T04:00:00Z","v":20490,"vw":44.036729},{"c":43.9512,"h":44.3409,"l":43.54,"n":266,"o":44.03,"t":"2026-09-16T04:00:00Z","v":19159,"vw":44.117989},{"c":44.2498,"h":44.55,"l":44.2001,"n":290,"o":44.55,"t":"2026-09-17T04:00:00Z","v":22026,"vw":44.319988},{"c":43.9997,"h":44.11,"l":43.75,"n":271,"o":44.11,"t":"2026-09-18T04:00:00Z","v":10170,"vw":43.86765},{"c":44.25,"h":44.3258,"l":44.07,"n":279,"o":44.3,"t":"2026-09-21T04:00:00Z","v":21484,"vw":44.216622},{"c":44.4623,"h":44.68,"l":44.33,"n":312,"o":44.41,"t":"2026-09-22T04:00:00Z","v":35280,"vw":44.415406},{"c":43.6668,"h":44.1369,"l":43.6668,"n":356,"o":44.12,"t":"2026-09-23T04:00:00Z","v":15219,"vw":43.868082},{"c":43.52,"h":43.6199,"l":43.17,"n":440,"o":43.55,"t":"2026-09-24T04:00:00Z","v":80706,"vw":43.468912},{"c":43.6609,"h":43.88,"l":43.44,"n":226,"o":43.55,"t":"2026-09-25T04:00:00Z","v":11920,"vw":43.625933},{"c":43.3531,"h":43.65,"l":43.12,"n":225,"o":43.34,"t":"2026-09-28T04:00:00Z","v":18702,"vw":43.276479},{"c":43.141,"h":43.52,"l":42.95,"n":254,"o":43.52,"t":"2026-09-29T04:00:00Z","v":16552,"vw":43.056799},{"c":43.03,"h":43.49,"l":43.03,"n":247,"o":43.49,"t":"2026-09-30T04:00:00Z","v":14571,"vw":43.281571},{"c":42.98,"h":43.1464,"l":42.52,"n":328,"o":42.84,"t":"2026-10-01T04:00:00Z","v":21339,"vw":42.757366},{"c":43.35,"h":43.57,"l":43.2871,"n":230,"o":43.34,"t":"2026-10-02T04:00:00Z","v":15165,"vw":43.4182},{"c":43.6,"h":43.7512,"l":43.151,"n":476,"o":43.38,"t":"2026-10-05T04:00:00Z","v":26651,"vw":43.561457},{"c":43.4,"h":43.94,"l":43.29,"n":433,"o":43.7,"t":"2026-10-06T04:00:00Z","v":58895,"vw":43.502394},{"c":42.73,"h":43.04,"l":42.68,"n":510,"o":43.04,"t":"2026-10-07T04:00:00Z","v":37849,"vw":42.806557},{"c":42.65,"h":42.8399,"l":42.31,"n":347,"o":42.53,"t":"2026-10-08T04:00:00Z","v":29113,"vw":42.521091},{"c":43.03,"h":43.07,"l":42.8901,"n":163,"o":42.91,"t":"2026-10-09T04:00:00Z","v":3841,"vw":42.974134},{"c":42.8,"h":42.96,"l":42.79,"n":273,"o":42.87,"t":"2026-10-12T04:00:00Z","v":23981,"vw":42.867962},{"c":42.6786,"h":42.99,"l":42.52,"n":179,"o":42.91,"t":"2026-10-13T04:00:00Z","v":12608,"vw":42.689569},{"c":41.81,"h":42.34,"l":41.68,"n":317,"o":42.34,"t":"2026-10-14T04:00:00Z","v":21193,"vw":41.8979},{"c":42.36,"h":42.405,"l":41.8,"n":283,"o":41.8,"t":"2026-10-15T04:00:00Z","v":25523,"vw":42.172789},{"c":41.8,"h":42.54,"l":41.71,"n":222,"o":42.35,"t":"2026-10-16T04:00:00Z","v":11106,"vw":42.170812},{"c":41.85,"h":42.11,"l":41.77,"n":213,"o":41.83,"t":"2026-10-19T04:00:00Z","v":13482,"vw":41.92571},{"c":42.53,"h":42.6184,"l":41.88,"n":154,"o":41.88,"t":"2026-10-20T04:00:00Z","v":8110,"vw":42.357654},{"c":42.64,"h":42.88,"l":42.54,"n":264,"o":42.88,"t":"2026-10-21T04:00:00Z","v":34122,"vw":42.724528},{"c":42.6994,"h":42.71,"l":42.32,"n":851,"o":42.6,"t":"2026-10-22T04:00:00Z","v":84178,"vw":42.455004},{"c":42.57,"h":42.7248,"l":42.274,"n":110,"o":42.45,"t":"2026-10-23T04:00:00Z","v":4719,"vw":42.520905}],"volatilityBars":[{"c":44.41,"h":44.41,"l":44.41,"n":12,"o":44.41,"t":"2026-09-22T13:30:00Z","v":469,"vw":44.41},{"c":44.6795,"h":44.68,"l":44.6699,"n":10,"o":44.6699,"t":"2026-09-22T14:00:00Z","v":2152,"vw":44.674943},{"c":44.3749,"h":44.3749,"l":44.365,"n":9,"o":44.365,"t":"2026-09-22T14:30:00Z","v":3374,"vw":44.374},{"c":44.35,"h":44.38,"l":44.33,"n":11,"o":44.345,"t":"2026-09-22T14:45:00Z","v":11200,"vw":44.351459},{"c":44.39,"h":44.39,"l":44.39,"n":11,"o":44.39,"t":"2026-09-22T15:00:00Z","v":3136,"vw":44.39},{"c":44.36,"h":44.36,"l":44.36,"n":2,"o":44.36,"t":"2026-09-22T15:30:00Z","v":191,"vw":44.36},{"c":44.38,"h":44.38,"l":44.3488,"n":22,"o":44.35,"t":"2026-09-22T15:45:00Z","v":2866,"vw":44.372926},{"c":44.385,"h":44.3982,"l":44.385,"n":3,"o":44.3982,"t":"2026-09-22T16:00:00Z","v":429,"vw":44.3916},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-09-22T16:15:00Z","v":126,"vw":44.35},{"c":44.459,"h":44.459,"l":44.45,"n":8,"o":44.45,"t":"2026-09-22T16:30:00Z","v":1350,"vw":44.454333},{"c":44.435,"h":44.45,"l":44.4,"n":7,"o":44.45,"t":"2026-09-22T16:45:00Z","v":1950,"vw":44.433357},{"c":44.48,"h":44.48,"l":44.41,"n":6,"o":44.41,"t":"2026-09-22T17:30:00Z","v":576,"vw":44.45363},{"c":44.51,"h":44.57,"l":44.4176,"n":22,"o":44.4176,"t":"2026-09-22T17:45:00Z","v":1042,"vw":44.499979},{"c":44.4753,"h":44.5197,"l":44.4753,"n":4,"o":44.5197,"t":"2026-09-22T18:30:00Z","v":545,"vw":44.500012},{"c":44.5,"h":44.54,"l":44.4674,"n":20,"o":44.5,"t":"2026-09-22T19:00:00Z","v":1755,"vw":44.498053},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-09-22T19:15:00Z","v":1347,"vw":44.46},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-09-22T19:30:00Z","v":513,"vw":44.48},{"c":44.5877,"h":44.6,"l":44.5877,"n":9,"o":44.59,"t":"2026-09-22T19:45:00Z","v":675,"vw":44.593396},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-09-23T11:15:00Z","v":648,"vw":42.55},{"c":44.08,"h":44.1369,"l":44.0232,"n":17,"o":44.12,"t":"2026-09-23T13:30:00Z","v":2294,"vw":44.088882},{"c":44.0293,"h":44.0293,"l":44.0293,"n":2,"o":44.0293,"t":"2026-09-23T13:45:00Z","v":264,"vw":44.0293},{"c":44.0133,"h":44.0133,"l":44.0133,"n":1,"o":44.0133,"t":"2026-09-23T14:00:00Z","v":111,"vw":44.0133},{"c":43.9,"h":44.0326,"l":43.9,"n":6,"o":44.0326,"t":"2026-09-23T14:15:00Z","v":578,"vw":43.973168},{"c":43.8301,"h":43.8301,"l":43.8301,"n":6,"o":43.8301,"t":"2026-09-23T14:30:00Z","v":119,"vw":43.8301},{"c":43.8001,"h":43.8496,"l":43.8001,"n":2,"o":43.8496,"t":"2026-09-23T14:45:00Z","v":935,"vw":43.844306},{"c":43.96,"h":43.96,"l":43.87,"n":4,"o":43.87,"t":"2026-09-23T15:00:00Z","v":971,"vw":43.904536},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-09-23T15:30:00Z","v":120,"vw":43.87},{"c":43.85,"h":43.85,"l":43.85,"n":3,"o":43.85,"t":"2026-09-23T15:45:00Z","v":149,"vw":43.85},{"c":43.8699,"h":43.8699,"l":43.8699,"n":2,"o":43.8699,"t":"2026-09-23T16:00:00Z","v":551,"vw":43.8699},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-09-23T16:30:00Z","v":230,"vw":43.87},{"c":43.78,"h":43.79,"l":43.78,"n":4,"o":43.79,"t":"2026-09-23T16:45:00Z","v":246,"vw":43.785025},{"c":43.72,"h":43.72,"l":43.72,"n":2,"o":43.72,"t":"2026-09-23T17:00:00Z","v":106,"vw":43.72},{"c":43.755,"h":43.755,"l":43.72,"n":5,"o":43.72,"t":"2026-09-23T17:15:00Z","v":826,"vw":43.72875},{"c":43.7699,"h":43.77,"l":43.69,"n":15,"o":43.69,"t":"2026-09-23T17:30:00Z","v":1500,"vw":43.7633},{"c":43.81,"h":43.83,"l":43.7301,"n":8,"o":43.7301,"t":"2026-09-23T17:45:00Z","v":1415,"vw":43.775101},{"c":43.77,"h":43.77,"l":43.77,"n":6,"o":43.77,"t":"2026-09-23T18:15:00Z","v":278,"vw":43.77},{"c":43.7616,"h":43.7616,"l":43.7616,"n":1,"o":43.7616,"t":"2026-09-23T18:30:00Z","v":100,"vw":43.7616},{"c":43.7632,"h":43.7634,"l":43.7632,"n":10,"o":43.7634,"t":"2026-09-23T19:15:00Z","v":410,"vw":43.763287},{"c":43.726,"h":43.73,"l":43.726,"n":6,"o":43.73,"t":"2026-09-23T19:30:00Z","v":837,"vw":43.729269},{"c":43.4298,"h":43.55,"l":43.4298,"n":13,"o":43.55,"t":"2026-09-24T13:30:00Z","v":1308,"vw":43.466377},{"c":43.4567,"h":43.4567,"l":43.38,"n":12,"o":43.44,"t":"2026-09-24T13:45:00Z","v":1200,"vw":43.426673},{"c":43.46,"h":43.46,"l":43.45,"n":5,"o":43.45,"t":"2026-09-24T14:00:00Z","v":2140,"vw":43.450539},{"c":43.47,"h":43.47,"l":43.39,"n":9,"o":43.39,"t":"2026-09-24T14:15:00Z","v":1016,"vw":43.443333},{"c":43.33,"h":43.36,"l":43.32,"n":12,"o":43.32,"t":"2026-09-24T14:45:00Z","v":3360,"vw":43.349905},{"c":43.21,"h":43.36,"l":43.21,"n":27,"o":43.36,"t":"2026-09-24T15:00:00Z","v":6354,"vw":43.221378},{"c":43.27,"h":43.29,"l":43.21,"n":10,"o":43.29,"t":"2026-09-24T15:15:00Z","v":1324,"vw":43.256104},{"c":43.23,"h":43.23,"l":43.17,"n":14,"o":43.2,"t":"2026-09-24T15:30:00Z","v":2238,"vw":43.190923},{"c":43.19,"h":43.19,"l":43.19,"n":4,"o":43.19,"t":"2026-09-24T15:45:00Z","v":243,"vw":43.19},{"c":43.1701,"h":43.25,"l":43.1701,"n":2,"o":43.25,"t":"2026-09-24T16:00:00Z","v":500,"vw":43.20206},{"c":43.535,"h":43.58,"l":43.32,"n":11,"o":43.32,"t":"2026-09-24T16:15:00Z","v":1690,"vw":43.488745},{"c":43.5,"h":43.5,"l":43.46,"n":4,"o":43.46,"t":"2026-09-24T16:30:00Z","v":6800,"vw":43.498547},{"c":43.525,"h":43.525,"l":43.48,"n":16,"o":43.5216,"t":"2026-09-24T16:45:00Z","v":2398,"vw":43.520807},{"c":43.53,"h":43.53,"l":43.485,"n":7,"o":43.53,"t":"2026-09-24T17:00:00Z","v":2732,"vw":43.523011},{"c":43.48,"h":43.48,"l":43.44,"n":3,"o":43.44,"t":"2026-09-24T17:15:00Z","v":953,"vw":43.46},{"c":43.4114,"h":43.49,"l":43.41,"n":11,"o":43.49,"t":"2026-09-24T17:30:00Z","v":1692,"vw":43.431515},{"c":43.5,"h":43.5,"l":43.465,"n":2,"o":43.465,"t":"2026-09-24T17:45:00Z","v":575,"vw":43.471087},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-09-24T18:00:00Z","v":500,"vw":43.47},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-09-24T18:30:00Z","v":528,"vw":43.54},{"c":43.57,"h":43.59,"l":43.53,"n":9,"o":43.53,"t":"2026-09-24T18:45:00Z","v":3909,"vw":43.533052},{"c":43.57,"h":43.59,"l":43.52,"n":13,"o":43.52,"t":"2026-09-24T19:00:00Z","v":1523,"vw":43.543665},{"c":43.52,"h":43.5613,"l":43.5,"n":55,"o":43.5613,"t":"2026-09-24T19:15:00Z","v":4553,"vw":43.52249},{"c":43.532,"h":43.54,"l":43.52,"n":12,"o":43.52,"t":"2026-09-24T19:30:00Z","v":3024,"vw":43.526701},{"c":43.54,"h":43.6199,"l":43.53,"n":22,"o":43.552,"t":"2026-09-24T19:45:00Z","v":10445,"vw":43.561697},{"c":43.52,"h":43.52,"l":43.52,"n":4,"o":43.52,"t":"2026-09-24T20:00:00Z","v":17620,"vw":43.52},{"c":43.67,"h":43.67,"l":43.55,"n":7,"o":43.55,"t":"2026-09-25T13:30:00Z","v":455,"vw":43.576667},{"c":43.6,"h":43.6,"l":43.58,"n":3,"o":43.58,"t":"2026-09-25T13:45:00Z","v":434,"vw":43.590741},{"c":43.495,"h":43.5,"l":43.47,"n":4,"o":43.5,"t":"2026-09-25T14:00:00Z","v":580,"vw":43.490115},{"c":43.44,"h":43.44,"l":43.44,"n":1,"o":43.44,"t":"2026-09-25T14:30:00Z","v":130,"vw":43.44},{"c":43.4463,"h":43.48,"l":43.4463,"n":11,"o":43.48,"t":"2026-09-25T14:45:00Z","v":1184,"vw":43.453548},{"c":43.5504,"h":43.57,"l":43.5504,"n":2,"o":43.57,"t":"2026-09-25T15:15:00Z","v":559,"vw":43.560323},{"c":43.57,"h":43.57,"l":43.57,"n":1,"o":43.57,"t":"2026-09-25T15:30:00Z","v":600,"vw":43.57},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-09-25T16:00:00Z","v":100,"vw":43.88},{"c":43.735,"h":43.735,"l":43.735,"n":1,"o":43.735,"t":"2026-09-25T16:45:00Z","v":100,"vw":43.735},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-09-25T17:00:00Z","v":208,"vw":43.7},{"c":43.7041,"h":43.7041,"l":43.7041,"n":1,"o":43.7041,"t":"2026-09-25T17:15:00Z","v":453,"vw":43.7041},{"c":43.59,"h":43.59,"l":43.59,"n":3,"o":43.59,"t":"2026-09-25T17:45:00Z","v":134,"vw":43.59},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-09-25T18:00:00Z","v":200,"vw":43.63},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-09-25T18:15:00Z","v":606,"vw":43.68},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-09-25T18:30:00Z","v":451,"vw":43.69},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-09-25T18:45:00Z","v":451,"vw":43.69},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-09-25T19:30:00Z","v":100,"vw":43.65},{"c":43.68,"h":43.7,"l":43.6701,"n":7,"o":43.68,"t":"2026-09-25T19:45:00Z","v":3354,"vw":43.690327},{"c":43.38,"h":43.38,"l":43.34,"n":2,"o":43.34,"t":"2026-09-28T13:30:00Z","v":200,"vw":43.36},{"c":43.47,"h":43.47,"l":43.45,"n":3,"o":43.45,"t":"2026-09-28T14:00:00Z","v":953,"vw":43.462877},{"c":43.4615,"h":43.4615,"l":43.4615,"n":1,"o":43.4615,"t":"2026-09-28T14:15:00Z","v":800,"vw":43.4615},{"c":43.33,"h":43.4,"l":43.33,"n":4,"o":43.4,"t":"2026-09-28T14:30:00Z","v":600,"vw":43.365},{"c":43.225,"h":43.225,"l":43.2,"n":5,"o":43.2,"t":"2026-09-28T15:00:00Z","v":1094,"vw":43.222248},{"c":43.195,"h":43.22,"l":43.18,"n":12,"o":43.18,"t":"2026-09-28T15:15:00Z","v":3074,"vw":43.187801},{"c":43.24,"h":43.24,"l":43.1401,"n":8,"o":43.17,"t":"2026-09-28T15:30:00Z","v":4311,"vw":43.197423},{"c":43.16,"h":43.195,"l":43.12,"n":24,"o":43.195,"t":"2026-09-28T15:45:00Z","v":2549,"vw":43.153024},{"c":43.52,"h":43.52,"l":43.27,"n":4,"o":43.27,"t":"2026-09-28T16:15:00Z","v":471,"vw":43.4575},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-09-28T16:45:00Z","v":965,"vw":43.33},{"c":43.65,"h":43.65,"l":43.39,"n":5,"o":43.39,"t":"2026-09-28T17:00:00Z","v":1652,"vw":43.448873},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-28T18:15:00Z","v":500,"vw":43.5},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-09-28T18:30:00Z","v":100,"vw":43.45},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-09-28T19:15:00Z","v":230,"vw":43.4},{"c":43.52,"h":43.52,"l":43.52,"n":7,"o":43.52,"t":"2026-09-29T13:30:00Z","v":241,"vw":43.52},{"c":43.32,"h":43.32,"l":43.32,"n":3,"o":43.32,"t":"2026-09-29T14:00:00Z","v":187,"vw":43.32},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-09-29T14:15:00Z","v":300,"vw":43.26},{"c":43.1901,"h":43.1901,"l":43.1901,"n":1,"o":43.1901,"t":"2026-09-29T14:45:00Z","v":200,"vw":43.1901},{"c":43.085,"h":43.16,"l":43.0815,"n":8,"o":43.16,"t":"2026-09-29T15:00:00Z","v":2351,"vw":43.100316},{"c":42.9992,"h":43.04,"l":42.98,"n":26,"o":43.04,"t":"2026-09-29T15:15:00Z","v":5192,"vw":43.00666},{"c":43.013,"h":43.03,"l":43.013,"n":11,"o":43.03,"t":"2026-09-29T15:30:00Z","v":1242,"vw":43.022636},{"c":43.0392,"h":43.0392,"l":43.0392,"n":2,"o":43.0392,"t":"2026-09-29T15:45:00Z","v":101,"vw":43.0392},{"c":42.9908,"h":42.9908,"l":42.99,"n":3,"o":42.99,"t":"2026-09-29T16:00:00Z","v":555,"vw":42.990656},{"c":43.01,"h":43.01,"l":43.01,"n":2,"o":43.01,"t":"2026-09-29T16:15:00Z","v":247,"vw":43.01},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-09-29T16:30:00Z","v":445,"vw":42.95},{"c":43.01,"h":43.01,"l":43.01,"n":4,"o":43.01,"t":"2026-09-29T16:45:00Z","v":442,"vw":43.01},{"c":42.995,"h":42.995,"l":42.96,"n":3,"o":42.96,"t":"2026-09-29T17:30:00Z","v":287,"vw":42.9775},{"c":43,"h":43,"l":42.985,"n":12,"o":42.985,"t":"2026-09-29T17:45:00Z","v":676,"vw":42.996495},{"c":43.045,"h":43.045,"l":42.985,"n":4,"o":42.985,"t":"2026-09-29T18:00:00Z","v":512,"vw":43.03228},{"c":43.055,"h":43.055,"l":43.055,"n":3,"o":43.055,"t":"2026-09-29T18:15:00Z","v":112,"vw":43.055},{"c":43.1943,"h":43.1943,"l":43.07,"n":6,"o":43.08,"t":"2026-09-29T18:30:00Z","v":745,"vw":43.120376},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-09-29T18:45:00Z","v":100,"vw":43.09},{"c":43.1186,"h":43.13,"l":43.1186,"n":5,"o":43.13,"t":"2026-09-29T19:00:00Z","v":344,"vw":43.122219},{"c":43.141,"h":43.19,"l":43.141,"n":5,"o":43.155,"t":"2026-09-29T19:45:00Z","v":607,"vw":43.159828},{"c":43.29,"h":43.49,"l":43.29,"n":20,"o":43.49,"t":"2026-09-30T13:30:00Z","v":1335,"vw":43.370619},{"c":43.29,"h":43.29,"l":43.29,"n":5,"o":43.29,"t":"2026-09-30T13:45:00Z","v":508,"vw":43.29},{"c":43.32,"h":43.32,"l":43.315,"n":2,"o":43.315,"t":"2026-09-30T14:00:00Z","v":200,"vw":43.3175},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-09-30T14:15:00Z","v":1000,"vw":43.37},{"c":43.295,"h":43.295,"l":43.295,"n":1,"o":43.295,"t":"2026-09-30T14:30:00Z","v":100,"vw":43.295},{"c":43.3435,"h":43.3435,"l":43.305,"n":4,"o":43.305,"t":"2026-09-30T14:45:00Z","v":256,"vw":43.327324},{"c":43.27,"h":43.385,"l":43.27,"n":12,"o":43.385,"t":"2026-09-30T15:15:00Z","v":3343,"vw":43.311765},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-09-30T16:00:00Z","v":1000,"vw":43.31},{"c":43.23,"h":43.24,"l":43.23,"n":2,"o":43.24,"t":"2026-09-30T16:15:00Z","v":300,"vw":43.233333},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-09-30T16:45:00Z","v":1150,"vw":43.25},{"c":43.235,"h":43.2599,"l":43.235,"n":2,"o":43.2599,"t":"2026-09-30T17:30:00Z","v":1278,"vw":43.237747},{"c":43.1605,"h":43.1605,"l":43.1605,"n":1,"o":43.1605,"t":"2026-09-30T19:00:00Z","v":1285,"vw":43.1605},{"c":43.205,"h":43.205,"l":43.205,"n":2,"o":43.205,"t":"2026-09-30T19:15:00Z","v":110,"vw":43.205},{"c":43.03,"h":43.03,"l":43.03,"n":6,"o":43.03,"t":"2026-09-30T19:45:00Z","v":477,"vw":43.03},{"c":42.855,"h":42.855,"l":42.84,"n":9,"o":42.84,"t":"2026-10-01T13:30:00Z","v":688,"vw":42.842219},{"c":42.67,"h":42.67,"l":42.67,"n":6,"o":42.67,"t":"2026-10-01T13:45:00Z","v":1250,"vw":42.67},{"c":42.625,"h":42.68,"l":42.625,"n":3,"o":42.68,"t":"2026-10-01T14:15:00Z","v":7182,"vw":42.678614},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-01T14:45:00Z","v":2087,"vw":42.58},{"c":42.59,"h":42.59,"l":42.52,"n":37,"o":42.58,"t":"2026-10-01T15:00:00Z","v":1207,"vw":42.552222},{"c":42.595,"h":42.595,"l":42.59,"n":3,"o":42.59,"t":"2026-10-01T15:15:00Z","v":345,"vw":42.593507},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-01T15:30:00Z","v":143,"vw":42.58},{"c":42.76,"h":42.76,"l":42.6379,"n":6,"o":42.6379,"t":"2026-10-01T15:45:00Z","v":639,"vw":42.691112},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-01T16:30:00Z","v":233,"vw":43},{"c":42.97,"h":42.97,"l":42.9668,"n":7,"o":42.9668,"t":"2026-10-01T16:45:00Z","v":646,"vw":42.969343},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-10-01T17:00:00Z","v":100,"vw":42.97},{"c":43.026,"h":43.026,"l":43.026,"n":8,"o":43.026,"t":"2026-10-01T17:15:00Z","v":176,"vw":43.026},{"c":43.1464,"h":43.1464,"l":43.1464,"n":2,"o":43.1464,"t":"2026-10-01T17:30:00Z","v":232,"vw":43.1464},{"c":42.985,"h":43.1199,"l":42.985,"n":11,"o":43.08,"t":"2026-10-01T17:45:00Z","v":1266,"vw":43.084418},{"c":42.905,"h":42.945,"l":42.87,"n":11,"o":42.945,"t":"2026-10-01T18:00:00Z","v":747,"vw":42.906429},{"c":42.995,"h":42.995,"l":42.995,"n":1,"o":42.995,"t":"2026-10-01T18:15:00Z","v":100,"vw":42.995},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-01T18:30:00Z","v":102,"vw":43},{"c":43.0199,"h":43.02,"l":43.0199,"n":3,"o":43.02,"t":"2026-10-01T19:00:00Z","v":350,"vw":43.019929},{"c":43.0012,"h":43.0012,"l":43.0012,"n":1,"o":43.0012,"t":"2026-10-01T19:15:00Z","v":103,"vw":43.0012},{"c":43.01,"h":43.01,"l":42.9661,"n":5,"o":42.9661,"t":"2026-10-01T19:30:00Z","v":229,"vw":42.985525},{"c":42.95,"h":42.95,"l":42.93,"n":9,"o":42.95,"t":"2026-10-01T19:45:00Z","v":1486,"vw":42.943056},{"c":42.98,"h":42.98,"l":42.98,"n":5,"o":42.98,"t":"2026-10-01T20:00:00Z","v":115,"vw":42.98},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-01T22:00:00Z","v":100,"vw":43},{"c":43.47,"h":43.51,"l":43.34,"n":10,"o":43.34,"t":"2026-10-02T13:30:00Z","v":1051,"vw":43.426663},{"c":43.46,"h":43.47,"l":43.37,"n":15,"o":43.47,"t":"2026-10-02T13:45:00Z","v":1396,"vw":43.428333},{"c":43.57,"h":43.57,"l":43.46,"n":8,"o":43.46,"t":"2026-10-02T14:00:00Z","v":942,"vw":43.507968},{"c":43.57,"h":43.57,"l":43.57,"n":4,"o":43.57,"t":"2026-10-02T14:30:00Z","v":419,"vw":43.57},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-02T15:00:00Z","v":300,"vw":43.54},{"c":43.37,"h":43.39,"l":43.37,"n":4,"o":43.39,"t":"2026-10-02T15:15:00Z","v":417,"vw":43.37585},{"c":43.495,"h":43.495,"l":43.495,"n":1,"o":43.495,"t":"2026-10-02T15:45:00Z","v":100,"vw":43.495},{"c":43.46,"h":43.47,"l":43.46,"n":4,"o":43.47,"t":"2026-10-02T16:00:00Z","v":414,"vw":43.4675},{"c":43.35,"h":43.45,"l":43.35,"n":9,"o":43.44,"t":"2026-10-02T16:15:00Z","v":1168,"vw":43.400815},{"c":43.325,"h":43.325,"l":43.325,"n":3,"o":43.325,"t":"2026-10-02T16:30:00Z","v":616,"vw":43.325},{"c":43.425,"h":43.425,"l":43.2871,"n":9,"o":43.2871,"t":"2026-10-02T16:45:00Z","v":1085,"vw":43.367275},{"c":43.39,"h":43.42,"l":43.39,"n":4,"o":43.42,"t":"2026-10-02T17:15:00Z","v":701,"vw":43.407143},{"c":43.44,"h":43.44,"l":43.44,"n":1,"o":43.44,"t":"2026-10-02T17:45:00Z","v":100,"vw":43.44},{"c":43.4165,"h":43.4165,"l":43.4165,"n":2,"o":43.4165,"t":"2026-10-02T18:15:00Z","v":226,"vw":43.4165},{"c":43.45,"h":43.45,"l":43.44,"n":7,"o":43.44,"t":"2026-10-02T19:00:00Z","v":1769,"vw":43.445993},{"c":43.35,"h":43.37,"l":43.35,"n":13,"o":43.37,"t":"2026-10-02T19:45:00Z","v":2935,"vw":43.367407},{"c":43.2,"h":43.65,"l":43.2,"n":33,"o":43.38,"t":"2026-10-05T13:30:00Z","v":2292,"vw":43.429684},{"c":43.151,"h":43.151,"l":43.151,"n":3,"o":43.151,"t":"2026-10-05T13:45:00Z","v":227,"vw":43.151},{"c":43.41,"h":43.41,"l":43.2,"n":10,"o":43.2,"t":"2026-10-05T14:00:00Z","v":546,"vw":43.349},{"c":43.5375,"h":43.5375,"l":43.53,"n":4,"o":43.53,"t":"2026-10-05T14:15:00Z","v":355,"vw":43.53532},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-10-05T14:30:00Z","v":100,"vw":43.36},{"c":43.415,"h":43.415,"l":43.415,"n":6,"o":43.415,"t":"2026-10-05T14:45:00Z","v":691,"vw":43.415},{"c":43.39,"h":43.42,"l":43.39,"n":11,"o":43.3979,"t":"2026-10-05T15:00:00Z","v":1060,"vw":43.401258},{"c":43.4,"h":43.4499,"l":43.4,"n":6,"o":43.4499,"t":"2026-10-05T15:15:00Z","v":2235,"vw":43.404962},{"c":43.57,"h":43.57,"l":43.4301,"n":13,"o":43.4301,"t":"2026-10-05T15:30:00Z","v":1522,"vw":43.492896},{"c":43.4801,"h":43.4801,"l":43.4801,"n":2,"o":43.4801,"t":"2026-10-05T15:45:00Z","v":121,"vw":43.4801},{"c":43.5999,"h":43.6,"l":43.565,"n":23,"o":43.565,"t":"2026-10-05T16:00:00Z","v":1271,"vw":43.59465},{"c":43.6,"h":43.6,"l":43.6,"n":10,"o":43.6,"t":"2026-10-05T16:15:00Z","v":616,"vw":43.6},{"c":43.6511,"h":43.6511,"l":43.6511,"n":8,"o":43.6511,"t":"2026-10-05T16:45:00Z","v":475,"vw":43.6511},{"c":43.7,"h":43.7,"l":43.7,"n":3,"o":43.7,"t":"2026-10-05T17:00:00Z","v":234,"vw":43.7},{"c":43.61,"h":43.61,"l":43.61,"n":5,"o":43.61,"t":"2026-10-05T17:15:00Z","v":198,"vw":43.61},{"c":43.6599,"h":43.6599,"l":43.6599,"n":6,"o":43.6599,"t":"2026-10-05T17:30:00Z","v":273,"vw":43.6599},{"c":43.63,"h":43.63,"l":43.62,"n":9,"o":43.62,"t":"2026-10-05T17:45:00Z","v":847,"vw":43.624498},{"c":43.64,"h":43.64,"l":43.64,"n":2,"o":43.64,"t":"2026-10-05T18:00:00Z","v":110,"vw":43.64},{"c":43.61,"h":43.62,"l":43.61,"n":9,"o":43.61,"t":"2026-10-05T18:15:00Z","v":615,"vw":43.6125},{"c":43.62,"h":43.68,"l":43.61,"n":18,"o":43.62,"t":"2026-10-05T18:45:00Z","v":3874,"vw":43.6208},{"c":43.65,"h":43.65,"l":43.65,"n":4,"o":43.65,"t":"2026-10-05T19:00:00Z","v":588,"vw":43.65},{"c":43.73,"h":43.7512,"l":43.73,"n":43,"o":43.73,"t":"2026-10-05T19:15:00Z","v":3928,"vw":43.741156},{"c":43.7,"h":43.7,"l":43.7,"n":3,"o":43.7,"t":"2026-10-05T19:30:00Z","v":156,"vw":43.7},{"c":43.6,"h":43.6,"l":43.6,"n":7,"o":43.6,"t":"2026-10-05T19:45:00Z","v":329,"vw":43.6},{"c":43.07,"h":43.07,"l":43.07,"n":1,"o":43.07,"t":"2026-10-06T11:15:00Z","v":150,"vw":43.07},{"c":43.7995,"h":43.94,"l":43.7,"n":36,"o":43.7,"t":"2026-10-06T13:30:00Z","v":6084,"vw":43.889708},{"c":43.81,"h":43.81,"l":43.8,"n":15,"o":43.8,"t":"2026-10-06T13:45:00Z","v":1500,"vw":43.805333},{"c":43.68,"h":43.77,"l":43.65,"n":15,"o":43.75,"t":"2026-10-06T14:00:00Z","v":2940,"vw":43.711999},{"c":43.57,"h":43.645,"l":43.57,"n":4,"o":43.645,"t":"2026-10-06T14:15:00Z","v":704,"vw":43.633938},{"c":43.53,"h":43.5399,"l":43.53,"n":5,"o":43.5399,"t":"2026-10-06T14:30:00Z","v":304,"vw":43.5366},{"c":43.6,"h":43.6,"l":43.6,"n":3,"o":43.6,"t":"2026-10-06T14:45:00Z","v":2139,"vw":43.6},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-06T15:15:00Z","v":296,"vw":43.69},{"c":43.725,"h":43.725,"l":43.725,"n":2,"o":43.725,"t":"2026-10-06T15:30:00Z","v":1001,"vw":43.725},{"c":43.665,"h":43.665,"l":43.665,"n":6,"o":43.665,"t":"2026-10-06T15:45:00Z","v":1537,"vw":43.665},{"c":43.55,"h":43.64,"l":43.55,"n":7,"o":43.63,"t":"2026-10-06T16:15:00Z","v":675,"vw":43.62},{"c":43.4901,"h":43.52,"l":43.4901,"n":6,"o":43.52,"t":"2026-10-06T16:45:00Z","v":428,"vw":43.497575},{"c":43.463,"h":43.463,"l":43.463,"n":2,"o":43.463,"t":"2026-10-06T17:00:00Z","v":506,"vw":43.463},{"c":43.4898,"h":43.4898,"l":43.4898,"n":3,"o":43.4898,"t":"2026-10-06T17:30:00Z","v":213,"vw":43.4898},{"c":43.4908,"h":43.4908,"l":43.47,"n":5,"o":43.47,"t":"2026-10-06T17:45:00Z","v":340,"vw":43.481431},{"c":43.46,"h":43.47,"l":43.44,"n":17,"o":43.47,"t":"2026-10-06T18:15:00Z","v":2047,"vw":43.44641},{"c":43.39,"h":43.45,"l":43.39,"n":6,"o":43.45,"t":"2026-10-06T18:30:00Z","v":16608,"vw":43.390844},{"c":43.4199,"h":43.4595,"l":43.4,"n":23,"o":43.4595,"t":"2026-10-06T18:45:00Z","v":6682,"vw":43.419855},{"c":43.3999,"h":43.3999,"l":43.33,"n":26,"o":43.38,"t":"2026-10-06T19:00:00Z","v":8839,"vw":43.356902},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-06T19:15:00Z","v":200,"vw":43.4},{"c":43.32,"h":43.33,"l":43.29,"n":6,"o":43.33,"t":"2026-10-06T19:30:00Z","v":1907,"vw":43.318357},{"c":43.4,"h":43.4,"l":43.31,"n":8,"o":43.31,"t":"2026-10-06T19:45:00Z","v":291,"vw":43.355},{"c":43.4,"h":43.4,"l":43.4,"n":4,"o":43.4,"t":"2026-10-06T20:00:00Z","v":211,"vw":43.4},{"c":42.93,"h":43.04,"l":42.8,"n":48,"o":43.04,"t":"2026-10-07T13:30:00Z","v":4395,"vw":42.950406},{"c":42.9,"h":42.925,"l":42.87,"n":10,"o":42.925,"t":"2026-10-07T13:45:00Z","v":912,"vw":42.902939},{"c":42.91,"h":42.93,"l":42.91,"n":13,"o":42.92,"t":"2026-10-07T14:00:00Z","v":2091,"vw":42.928526},{"c":42.74,"h":42.81,"l":42.7201,"n":8,"o":42.7201,"t":"2026-10-07T14:45:00Z","v":2550,"vw":42.739276},{"c":42.74,"h":42.75,"l":42.74,"n":47,"o":42.74,"t":"2026-10-07T15:00:00Z","v":9622,"vw":42.742684},{"c":42.76,"h":42.76,"l":42.76,"n":3,"o":42.76,"t":"2026-10-07T15:15:00Z","v":676,"vw":42.76},{"c":42.7201,"h":42.7201,"l":42.68,"n":10,"o":42.68,"t":"2026-10-07T15:30:00Z","v":364,"vw":42.70005},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-07T16:00:00Z","v":500,"vw":42.74},{"c":42.75,"h":42.84,"l":42.74,"n":19,"o":42.84,"t":"2026-10-07T16:15:00Z","v":5419,"vw":42.764131},{"c":42.81,"h":42.81,"l":42.81,"n":5,"o":42.81,"t":"2026-10-07T16:45:00Z","v":259,"vw":42.81},{"c":42.84,"h":42.84,"l":42.84,"n":4,"o":42.84,"t":"2026-10-07T17:15:00Z","v":300,"vw":42.84},{"c":42.8795,"h":42.8795,"l":42.8795,"n":2,"o":42.8795,"t":"2026-10-07T17:30:00Z","v":858,"vw":42.8795},{"c":42.815,"h":42.815,"l":42.815,"n":2,"o":42.815,"t":"2026-10-07T18:00:00Z","v":445,"vw":42.815},{"c":42.83,"h":42.83,"l":42.82,"n":3,"o":42.82,"t":"2026-10-07T18:15:00Z","v":542,"vw":42.828113},{"c":42.81,"h":42.89,"l":42.81,"n":24,"o":42.825,"t":"2026-10-07T18:30:00Z","v":3066,"vw":42.830864},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-07T18:45:00Z","v":775,"vw":42.83},{"c":42.7766,"h":42.83,"l":42.7766,"n":7,"o":42.8299,"t":"2026-10-07T19:15:00Z","v":1376,"vw":42.821354},{"c":42.73,"h":42.81,"l":42.73,"n":21,"o":42.81,"t":"2026-10-07T19:45:00Z","v":820,"vw":42.754578},{"c":42.5401,"h":42.5401,"l":42.52,"n":12,"o":42.53,"t":"2026-10-08T13:30:00Z","v":398,"vw":42.527841},{"c":42.6885,"h":42.6885,"l":42.575,"n":14,"o":42.58,"t":"2026-10-08T13:45:00Z","v":1782,"vw":42.633415},{"c":42.62,"h":42.62,"l":42.585,"n":6,"o":42.595,"t":"2026-10-08T14:00:00Z","v":1178,"vw":42.600341},{"c":42.565,"h":42.565,"l":42.56,"n":5,"o":42.56,"t":"2026-10-08T14:15:00Z","v":1462,"vw":42.564056},{"c":42.51,"h":42.595,"l":42.51,"n":7,"o":42.595,"t":"2026-10-08T14:30:00Z","v":538,"vw":42.569374},{"c":42.465,"h":42.49,"l":42.45,"n":18,"o":42.49,"t":"2026-10-08T14:45:00Z","v":1754,"vw":42.46516},{"c":42.39,"h":42.445,"l":42.39,"n":7,"o":42.445,"t":"2026-10-08T15:00:00Z","v":983,"vw":42.426293},{"c":42.39,"h":42.39,"l":42.33,"n":8,"o":42.34,"t":"2026-10-08T15:15:00Z","v":9662,"vw":42.376761},{"c":42.31,"h":42.31,"l":42.31,"n":3,"o":42.31,"t":"2026-10-08T15:30:00Z","v":251,"vw":42.31},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-08T16:00:00Z","v":110,"vw":42.34},{"c":42.58,"h":42.67,"l":42.54,"n":11,"o":42.54,"t":"2026-10-08T16:15:00Z","v":1995,"vw":42.616263},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-08T16:30:00Z","v":100,"vw":42.57},{"c":42.53,"h":42.53,"l":42.4559,"n":5,"o":42.4559,"t":"2026-10-08T16:45:00Z","v":220,"vw":42.491697},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-08T17:00:00Z","v":143,"vw":42.55},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-08T17:45:00Z","v":570,"vw":42.75},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-08T18:00:00Z","v":100,"vw":42.73},{"c":42.8399,"h":42.8399,"l":42.8239,"n":4,"o":42.8239,"t":"2026-10-08T18:15:00Z","v":272,"vw":42.832789},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-08T18:30:00Z","v":130,"vw":42.72},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-10-08T18:45:00Z","v":237,"vw":42.69},{"c":42.74,"h":42.74,"l":42.63,"n":10,"o":42.63,"t":"2026-10-08T19:00:00Z","v":1679,"vw":42.69},{"c":42.83,"h":42.83,"l":42.7499,"n":5,"o":42.7499,"t":"2026-10-08T19:15:00Z","v":725,"vw":42.76325},{"c":42.71,"h":42.73,"l":42.71,"n":4,"o":42.73,"t":"2026-10-08T19:30:00Z","v":385,"vw":42.724792},{"c":42.72,"h":42.77,"l":42.72,"n":22,"o":42.77,"t":"2026-10-08T19:45:00Z","v":1747,"vw":42.738381},{"c":42.65,"h":42.65,"l":42.65,"n":4,"o":42.65,"t":"2026-10-08T20:00:00Z","v":234,"vw":42.65},{"c":42.03,"h":42.03,"l":42.03,"n":3,"o":42.03,"t":"2026-10-09T12:15:00Z","v":120,"vw":42.03},{"c":42.91,"h":42.91,"l":42.91,"n":3,"o":42.91,"t":"2026-10-09T13:30:00Z","v":376,"vw":42.91},{"c":42.9416,"h":42.9416,"l":42.9416,"n":2,"o":42.9416,"t":"2026-10-09T14:00:00Z","v":351,"vw":42.9416},{"c":42.95,"h":43.0299,"l":42.95,"n":3,"o":43.0299,"t":"2026-10-09T14:15:00Z","v":531,"vw":42.969484},{"c":42.8901,"h":42.93,"l":42.8901,"n":4,"o":42.93,"t":"2026-10-09T15:00:00Z","v":222,"vw":42.908236},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-09T15:30:00Z","v":100,"vw":43},{"c":43.01,"h":43.02,"l":43.01,"n":5,"o":43.01,"t":"2026-10-09T16:15:00Z","v":396,"vw":43.013333},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-09T19:00:00Z","v":201,"vw":43.07},{"c":43.0669,"h":43.0669,"l":43.0669,"n":1,"o":43.0669,"t":"2026-10-09T19:15:00Z","v":100,"vw":43.0669},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-09T19:45:00Z","v":207,"vw":43.03},{"c":42.87,"h":42.87,"l":42.87,"n":10,"o":42.87,"t":"2026-10-12T13:30:00Z","v":2668,"vw":42.87},{"c":42.93,"h":42.93,"l":42.93,"n":4,"o":42.93,"t":"2026-10-12T13:45:00Z","v":146,"vw":42.93},{"c":42.89,"h":42.91,"l":42.86,"n":28,"o":42.8701,"t":"2026-10-12T14:00:00Z","v":3757,"vw":42.865248},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-10-12T14:15:00Z","v":1000,"vw":42.86},{"c":42.855,"h":42.86,"l":42.82,"n":5,"o":42.86,"t":"2026-10-12T14:30:00Z","v":2000,"vw":42.83675},{"c":42.8392,"h":42.9099,"l":42.8392,"n":4,"o":42.9099,"t":"2026-10-12T14:45:00Z","v":835,"vw":42.889955},{"c":42.8702,"h":42.8702,"l":42.8702,"n":1,"o":42.8702,"t":"2026-10-12T15:00:00Z","v":2537,"vw":42.8702},{"c":42.96,"h":42.96,"l":42.9181,"n":3,"o":42.9181,"t":"2026-10-12T16:00:00Z","v":1648,"vw":42.956949},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-12T16:45:00Z","v":1275,"vw":42.87},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-12T17:00:00Z","v":135,"vw":42.87},{"c":42.85,"h":42.8512,"l":42.8492,"n":16,"o":42.8492,"t":"2026-10-12T17:15:00Z","v":1506,"vw":42.850087},{"c":42.885,"h":42.885,"l":42.885,"n":1,"o":42.885,"t":"2026-10-12T18:00:00Z","v":250,"vw":42.885},{"c":42.8401,"h":42.8401,"l":42.8401,"n":2,"o":42.8401,"t":"2026-10-12T18:15:00Z","v":416,"vw":42.8401},{"c":42.865,"h":42.88,"l":42.865,"n":4,"o":42.88,"t":"2026-10-12T18:30:00Z","v":1488,"vw":42.877687},{"c":42.8786,"h":42.8786,"l":42.82,"n":12,"o":42.83,"t":"2026-10-12T18:45:00Z","v":1588,"vw":42.8494},{"c":42.81,"h":42.83,"l":42.81,"n":5,"o":42.83,"t":"2026-10-12T19:15:00Z","v":412,"vw":42.815366},{"c":42.8,"h":42.8,"l":42.8,"n":6,"o":42.8,"t":"2026-10-12T19:30:00Z","v":185,"vw":42.8},{"c":42.79,"h":42.84,"l":42.79,"n":11,"o":42.84,"t":"2026-10-12T19:45:00Z","v":599,"vw":42.819092},{"c":42.8,"h":42.8,"l":42.8,"n":5,"o":42.8,"t":"2026-10-12T20:00:00Z","v":104,"vw":42.8},{"c":42.96,"h":42.99,"l":42.91,"n":6,"o":42.91,"t":"2026-10-13T13:30:00Z","v":801,"vw":42.95875},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-13T13:45:00Z","v":100,"vw":42.8},{"c":42.6201,"h":42.65,"l":42.6201,"n":6,"o":42.65,"t":"2026-10-13T14:00:00Z","v":425,"vw":42.636865},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-13T14:15:00Z","v":500,"vw":42.65},{"c":42.54,"h":42.65,"l":42.54,"n":7,"o":42.65,"t":"2026-10-13T14:45:00Z","v":1100,"vw":42.595642},{"c":42.6133,"h":42.6133,"l":42.58,"n":3,"o":42.58,"t":"2026-10-13T15:00:00Z","v":780,"vw":42.602012},{"c":42.6306,"h":42.6306,"l":42.6306,"n":2,"o":42.6306,"t":"2026-10-13T15:15:00Z","v":206,"vw":42.6306},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-13T15:45:00Z","v":600,"vw":42.52},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-13T16:30:00Z","v":275,"vw":42.64},{"c":42.6899,"h":42.69,"l":42.6899,"n":4,"o":42.69,"t":"2026-10-13T16:45:00Z","v":769,"vw":42.689939},{"c":42.6172,"h":42.6172,"l":42.58,"n":2,"o":42.58,"t":"2026-10-13T17:30:00Z","v":380,"vw":42.597621},{"c":42.6758,"h":42.6758,"l":42.6601,"n":3,"o":42.6674,"t":"2026-10-13T18:15:00Z","v":725,"vw":42.665576},{"c":42.715,"h":42.715,"l":42.68,"n":2,"o":42.68,"t":"2026-10-13T18:45:00Z","v":719,"vw":42.707747},{"c":42.71,"h":42.71,"l":42.71,"n":4,"o":42.71,"t":"2026-10-13T19:00:00Z","v":163,"vw":42.71},{"c":42.73,"h":42.73,"l":42.725,"n":2,"o":42.725,"t":"2026-10-13T19:15:00Z","v":1565,"vw":42.729361},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-13T19:30:00Z","v":1000,"vw":42.71},{"c":42.695,"h":42.7484,"l":42.695,"n":7,"o":42.74,"t":"2026-10-13T19:45:00Z","v":1013,"vw":42.73921},{"c":42.295,"h":42.34,"l":42.1299,"n":17,"o":42.34,"t":"2026-10-14T13:30:00Z","v":1208,"vw":42.191689},{"c":42.19,"h":42.24,"l":42.19,"n":2,"o":42.24,"t":"2026-10-14T13:45:00Z","v":400,"vw":42.2275},{"c":42.12,"h":42.12,"l":42.12,"n":4,"o":42.12,"t":"2026-10-14T14:00:00Z","v":245,"vw":42.12},{"c":42.14,"h":42.15,"l":42.13,"n":6,"o":42.15,"t":"2026-10-14T14:15:00Z","v":1201,"vw":42.144117},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-14T14:45:00Z","v":103,"vw":42.155},{"c":42.14,"h":42.14,"l":42.14,"n":3,"o":42.14,"t":"2026-10-14T15:00:00Z","v":121,"vw":42.14},{"c":41.93,"h":42.1,"l":41.92,"n":25,"o":42.1,"t":"2026-10-14T15:30:00Z","v":3596,"vw":42.040194},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-14T15:45:00Z","v":175,"vw":42},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-14T16:30:00Z","v":1500,"vw":41.89},{"c":41.84,"h":41.9299,"l":41.84,"n":21,"o":41.9299,"t":"2026-10-14T16:45:00Z","v":2430,"vw":41.898369},{"c":41.81,"h":41.84,"l":41.81,"n":6,"o":41.84,"t":"2026-10-14T17:00:00Z","v":1131,"vw":41.816036},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-14T17:30:00Z","v":175,"vw":41.85},{"c":41.71,"h":41.71,"l":41.71,"n":4,"o":41.71,"t":"2026-10-14T17:45:00Z","v":175,"vw":41.71},{"c":41.715,"h":41.715,"l":41.68,"n":8,"o":41.7149,"t":"2026-10-14T18:00:00Z","v":3600,"vw":41.69356},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-14T18:15:00Z","v":160,"vw":41.74},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-10-14T18:45:00Z","v":400,"vw":41.72},{"c":41.7001,"h":41.7001,"l":41.68,"n":4,"o":41.68,"t":"2026-10-14T19:00:00Z","v":825,"vw":41.682451},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-14T19:15:00Z","v":653,"vw":41.74},{"c":41.8562,"h":41.8562,"l":41.8562,"n":1,"o":41.8562,"t":"2026-10-14T19:30:00Z","v":358,"vw":41.8562},{"c":41.81,"h":41.81,"l":41.77,"n":14,"o":41.79,"t":"2026-10-14T19:45:00Z","v":1052,"vw":41.787169},{"c":41.87,"h":41.87,"l":41.8,"n":12,"o":41.8,"t":"2026-10-15T13:30:00Z","v":4507,"vw":41.806765},{"c":41.86,"h":41.86,"l":41.86,"n":3,"o":41.86,"t":"2026-10-15T13:45:00Z","v":849,"vw":41.86},{"c":42.19,"h":42.195,"l":42.19,"n":4,"o":42.195,"t":"2026-10-15T14:00:00Z","v":241,"vw":42.1925},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-15T14:15:00Z","v":300,"vw":42.16},{"c":42.2401,"h":42.25,"l":42.2401,"n":6,"o":42.25,"t":"2026-10-15T15:00:00Z","v":998,"vw":42.249004},{"c":42.19,"h":42.2449,"l":42.19,"n":5,"o":42.2449,"t":"2026-10-15T15:15:00Z","v":1424,"vw":42.197445},{"c":42.23,"h":42.23,"l":42.2,"n":2,"o":42.2,"t":"2026-10-15T15:30:00Z","v":397,"vw":42.207557},{"c":42.139,"h":42.14,"l":42.139,"n":6,"o":42.14,"t":"2026-10-15T16:15:00Z","v":1134,"vw":42.139864},{"c":42.215,"h":42.215,"l":42.215,"n":1,"o":42.215,"t":"2026-10-15T17:45:00Z","v":1800,"vw":42.215},{"c":42.2299,"h":42.23,"l":42.22,"n":3,"o":42.22,"t":"2026-10-15T18:15:00Z","v":500,"vw":42.22796},{"c":42.242,"h":42.25,"l":42.21,"n":17,"o":42.21,"t":"2026-10-15T18:45:00Z","v":2661,"vw":42.242068},{"c":42.2447,"h":42.25,"l":42.2447,"n":9,"o":42.25,"t":"2026-10-15T19:00:00Z","v":1484,"vw":42.249621},{"c":42.36,"h":42.37,"l":42.36,"n":3,"o":42.37,"t":"2026-10-15T19:15:00Z","v":202,"vw":42.365},{"c":42.36,"h":42.405,"l":42.342,"n":38,"o":42.36,"t":"2026-10-15T19:30:00Z","v":6285,"vw":42.36484},{"c":42.36,"h":42.37,"l":42.35,"n":9,"o":42.36,"t":"2026-10-15T19:45:00Z","v":1042,"vw":42.3578},{"c":42.54,"h":42.54,"l":42.35,"n":17,"o":42.35,"t":"2026-10-16T13:30:00Z","v":2704,"vw":42.495273},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-10-16T14:00:00Z","v":101,"vw":42.46},{"c":42.395,"h":42.45,"l":42.395,"n":3,"o":42.45,"t":"2026-10-16T14:15:00Z","v":1018,"vw":42.417583},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-10-16T14:30:00Z","v":200,"vw":42.38},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-16T14:45:00Z","v":1100,"vw":42.33},{"c":42.15,"h":42.15,"l":42.15,"n":5,"o":42.15,"t":"2026-10-16T15:30:00Z","v":261,"vw":42.15},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-16T15:45:00Z","v":193,"vw":42.08},{"c":41.98,"h":42.01,"l":41.98,"n":5,"o":42.01,"t":"2026-10-16T16:00:00Z","v":792,"vw":42.005356},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-10-16T18:15:00Z","v":304,"vw":41.71},{"c":41.7999,"h":41.7999,"l":41.7786,"n":5,"o":41.7786,"t":"2026-10-16T18:30:00Z","v":410,"vw":41.791725},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-10-16T18:45:00Z","v":115,"vw":41.77},{"c":41.78,"h":41.82,"l":41.78,"n":12,"o":41.82,"t":"2026-10-16T19:30:00Z","v":1263,"vw":41.811548},{"c":41.8,"h":41.8,"l":41.76,"n":5,"o":41.76,"t":"2026-10-16T19:45:00Z","v":1267,"vw":41.771667},{"c":41.95,"h":42.06,"l":41.79,"n":15,"o":41.83,"t":"2026-10-19T13:30:00Z","v":1112,"vw":41.847032},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-10-19T13:45:00Z","v":1000,"vw":41.86},{"c":41.85,"h":41.85,"l":41.77,"n":6,"o":41.77,"t":"2026-10-19T14:00:00Z","v":1175,"vw":41.83717},{"c":41.95,"h":41.95,"l":41.95,"n":6,"o":41.95,"t":"2026-10-19T14:30:00Z","v":249,"vw":41.95},{"c":41.8952,"h":41.8952,"l":41.8952,"n":1,"o":41.8952,"t":"2026-10-19T14:45:00Z","v":107,"vw":41.8952},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-19T15:15:00Z","v":469,"vw":42.08},{"c":42.11,"h":42.11,"l":42.11,"n":4,"o":42.11,"t":"2026-10-19T15:45:00Z","v":632,"vw":42.11},{"c":42.04,"h":42.08,"l":42.04,"n":5,"o":42.08,"t":"2026-10-19T16:00:00Z","v":766,"vw":42.051429},{"c":42.02,"h":42.0308,"l":42.02,"n":3,"o":42.0308,"t":"2026-10-19T16:15:00Z","v":287,"vw":42.024003},{"c":41.95,"h":41.95,"l":41.95,"n":5,"o":41.95,"t":"2026-10-19T17:00:00Z","v":579,"vw":41.95},{"c":41.9876,"h":41.9876,"l":41.945,"n":2,"o":41.945,"t":"2026-10-19T17:15:00Z","v":1318,"vw":41.964393},{"c":41.895,"h":41.895,"l":41.895,"n":1,"o":41.895,"t":"2026-10-19T18:00:00Z","v":150,"vw":41.895},{"c":41.875,"h":41.875,"l":41.875,"n":1,"o":41.875,"t":"2026-10-19T18:30:00Z","v":593,"vw":41.875},{"c":41.9499,"h":41.9499,"l":41.915,"n":2,"o":41.915,"t":"2026-10-19T18:45:00Z","v":1030,"vw":41.918388},{"c":41.88,"h":41.89,"l":41.8765,"n":5,"o":41.89,"t":"2026-10-19T19:00:00Z","v":455,"vw":41.881264},{"c":41.95,"h":41.95,"l":41.9101,"n":3,"o":41.9101,"t":"2026-10-19T19:30:00Z","v":292,"vw":41.928236},{"c":41.85,"h":41.94,"l":41.85,"n":10,"o":41.94,"t":"2026-10-19T19:45:00Z","v":1837,"vw":41.89296},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-20T13:30:00Z","v":190,"vw":41.88},{"c":42.3,"h":42.3,"l":42.15,"n":11,"o":42.15,"t":"2026-10-20T13:45:00Z","v":2744,"vw":42.161025},{"c":42.3272,"h":42.37,"l":42.3272,"n":2,"o":42.37,"t":"2026-10-20T14:00:00Z","v":1123,"vw":42.334899},{"c":42.475,"h":42.475,"l":42.475,"n":2,"o":42.475,"t":"2026-10-20T14:15:00Z","v":109,"vw":42.475},{"c":42.5292,"h":42.5292,"l":42.5292,"n":2,"o":42.5292,"t":"2026-10-20T14:30:00Z","v":573,"vw":42.5292},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-10-20T15:00:00Z","v":200,"vw":42.57},{"c":42.572,"h":42.572,"l":42.572,"n":1,"o":42.572,"t":"2026-10-20T15:45:00Z","v":100,"vw":42.572},{"c":42.5139,"h":42.5139,"l":42.505,"n":4,"o":42.505,"t":"2026-10-20T16:30:00Z","v":225,"vw":42.509111},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-20T17:00:00Z","v":101,"vw":42.5},{"c":42.56,"h":42.56,"l":42.56,"n":6,"o":42.56,"t":"2026-10-20T18:00:00Z","v":335,"vw":42.56},{"c":42.567,"h":42.567,"l":42.567,"n":1,"o":42.567,"t":"2026-10-20T19:00:00Z","v":123,"vw":42.567},{"c":42.6056,"h":42.6184,"l":42.6056,"n":3,"o":42.6184,"t":"2026-10-20T19:30:00Z","v":277,"vw":42.611443},{"c":42.53,"h":42.56,"l":42.53,"n":3,"o":42.56,"t":"2026-10-20T19:45:00Z","v":1156,"vw":42.557273},{"c":42.805,"h":42.88,"l":42.805,"n":10,"o":42.88,"t":"2026-10-21T13:30:00Z","v":1852,"vw":42.814074},{"c":42.855,"h":42.855,"l":42.855,"n":1,"o":42.855,"t":"2026-10-21T13:45:00Z","v":500,"vw":42.855},{"c":42.83,"h":42.83,"l":42.83,"n":2,"o":42.83,"t":"2026-10-21T14:00:00Z","v":121,"vw":42.83},{"c":42.7301,"h":42.7301,"l":42.7199,"n":5,"o":42.72,"t":"2026-10-21T14:15:00Z","v":934,"vw":42.722504},{"c":42.755,"h":42.755,"l":42.74,"n":2,"o":42.74,"t":"2026-10-21T15:00:00Z","v":911,"vw":42.752036},{"c":42.7701,"h":42.7701,"l":42.755,"n":2,"o":42.755,"t":"2026-10-21T15:15:00Z","v":703,"vw":42.758394},{"c":42.735,"h":42.765,"l":42.72,"n":19,"o":42.765,"t":"2026-10-21T15:30:00Z","v":7235,"vw":42.734038},{"c":42.72,"h":42.72,"l":42.72,"n":7,"o":42.72,"t":"2026-10-21T15:45:00Z","v":591,"vw":42.72},{"c":42.7,"h":42.7,"l":42.7,"n":4,"o":42.7,"t":"2026-10-21T16:00:00Z","v":549,"vw":42.7},{"c":42.705,"h":42.7396,"l":42.67,"n":6,"o":42.67,"t":"2026-10-21T16:15:00Z","v":1043,"vw":42.710529},{"c":42.765,"h":42.765,"l":42.7,"n":3,"o":42.7,"t":"2026-10-21T16:30:00Z","v":360,"vw":42.743067},{"c":42.74,"h":42.74,"l":42.71,"n":4,"o":42.71,"t":"2026-10-21T16:45:00Z","v":532,"vw":42.723541},{"c":42.79,"h":42.84,"l":42.72,"n":24,"o":42.76,"t":"2026-10-21T17:00:00Z","v":4906,"vw":42.776682},{"c":42.7512,"h":42.785,"l":42.74,"n":6,"o":42.785,"t":"2026-10-21T17:15:00Z","v":932,"vw":42.751606},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-21T17:30:00Z","v":587,"vw":42.71},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-21T17:45:00Z","v":585,"vw":42.77},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-21T18:00:00Z","v":582,"vw":42.77},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-10-21T18:15:00Z","v":350,"vw":42.8},{"c":42.8299,"h":42.8299,"l":42.7671,"n":4,"o":42.7671,"t":"2026-10-21T18:30:00Z","v":550,"vw":42.80825},{"c":42.54,"h":42.59,"l":42.54,"n":3,"o":42.59,"t":"2026-10-21T19:00:00Z","v":704,"vw":42.547112},{"c":42.67,"h":42.67,"l":42.59,"n":6,"o":42.6,"t":"2026-10-21T19:15:00Z","v":1327,"vw":42.657981},{"c":42.7,"h":42.74,"l":42.7,"n":2,"o":42.74,"t":"2026-10-21T19:30:00Z","v":416,"vw":42.728846},{"c":42.64,"h":42.65,"l":42.64,"n":19,"o":42.65,"t":"2026-10-21T19:45:00Z","v":6360,"vw":42.643124},{"c":42.695,"h":42.695,"l":42.54,"n":13,"o":42.6,"t":"2026-10-22T13:30:00Z","v":2624,"vw":42.600476},{"c":42.71,"h":42.71,"l":42.71,"n":3,"o":42.71,"t":"2026-10-22T14:00:00Z","v":141,"vw":42.71},{"c":42.5916,"h":42.5916,"l":42.57,"n":12,"o":42.5826,"t":"2026-10-22T14:15:00Z","v":814,"vw":42.582857},{"c":42.35,"h":42.49,"l":42.32,"n":517,"o":42.4692,"t":"2026-10-22T14:30:00Z","v":62503,"vw":42.427355},{"c":42.43,"h":42.44,"l":42.43,"n":15,"o":42.43,"t":"2026-10-22T14:45:00Z","v":1039,"vw":42.431875},{"c":42.4,"h":42.47,"l":42.4,"n":9,"o":42.46,"t":"2026-10-22T15:00:00Z","v":3550,"vw":42.450929},{"c":42.54,"h":42.61,"l":42.4201,"n":20,"o":42.4201,"t":"2026-10-22T15:15:00Z","v":4861,"vw":42.542733},{"c":42.56,"h":42.56,"l":42.4801,"n":3,"o":42.4801,"t":"2026-10-22T15:30:00Z","v":260,"vw":42.52442},{"c":42.69,"h":42.69,"l":42.51,"n":6,"o":42.51,"t":"2026-10-22T15:45:00Z","v":238,"vw":42.609283},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-10-22T16:00:00Z","v":100,"vw":42.67},{"c":42.53,"h":42.6857,"l":42.53,"n":14,"o":42.68,"t":"2026-10-22T16:30:00Z","v":2293,"vw":42.578148},{"c":42.56,"h":42.57,"l":42.46,"n":15,"o":42.46,"t":"2026-10-22T16:45:00Z","v":905,"vw":42.522886},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-22T17:15:00Z","v":200,"vw":42.57},{"c":42.58,"h":42.58,"l":42.58,"n":4,"o":42.58,"t":"2026-10-22T17:45:00Z","v":703,"vw":42.58},{"c":42.555,"h":42.555,"l":42.555,"n":1,"o":42.555,"t":"2026-10-22T18:00:00Z","v":330,"vw":42.555},{"c":42.662,"h":42.662,"l":42.5954,"n":2,"o":42.5954,"t":"2026-10-22T18:15:00Z","v":240,"vw":42.62315},{"c":42.545,"h":42.6099,"l":42.545,"n":3,"o":42.6099,"t":"2026-10-22T18:30:00Z","v":301,"vw":42.588267},{"c":42.42,"h":42.45,"l":42.42,"n":5,"o":42.45,"t":"2026-10-23T13:30:00Z","v":405,"vw":42.4425},{"c":42.47,"h":42.47,"l":42.47,"n":2,"o":42.47,"t":"2026-10-23T13:45:00Z","v":674,"vw":42.47},{"c":42.49,"h":42.49,"l":42.4,"n":6,"o":42.41,"t":"2026-10-23T14:00:00Z","v":632,"vw":42.420048},{"c":42.275,"h":42.275,"l":42.274,"n":2,"o":42.274,"t":"2026-10-23T14:15:00Z","v":303,"vw":42.27433},{"c":42.54,"h":42.54,"l":42.54,"n":3,"o":42.54,"t":"2026-10-23T14:45:00Z","v":268,"vw":42.54},{"c":42.7,"h":42.7248,"l":42.69,"n":6,"o":42.69,"t":"2026-10-23T16:00:00Z","v":436,"vw":42.708796},{"c":42.71,"h":42.71,"l":42.621,"n":3,"o":42.621,"t":"2026-10-23T16:30:00Z","v":615,"vw":42.652114},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-23T17:15:00Z","v":265,"vw":42.64},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-10-23T17:30:00Z","v":249,"vw":42.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":49.188885998529344,"iv":0.4611537166766944,"gamma":0.042851893319619166,"theta":-0.023302074931837908,"vega":0.027554386848670728,"rho":0.004419484436486306,"breakevenPct":16.487869388135643},{"delta":0.2,"premium":0.4,"strike":46.1920293351584,"iv":0.3168494897428096,"gamma":0.07512113645119937,"theta":-0.019588074724956595,"vega":0.033073298977591745,"rho":0.005911589409930808,"breakevenPct":9.44803696302185},{"delta":0.25,"premium":0.44953541667520935,"strike":45.00929166649581,"iv":0.26447303832494995,"gamma":0.10168175023432194,"theta":-0.01890359272639175,"vega":0.03755635036259452,"rho":0.007391929569247913,"breakevenPct":6.786063150507457},{"delta":0.3,"premium":0.5138963853785201,"strike":44.3610361462148,"iv":0.23817164118219894,"gamma":0.12415876351091165,"theta":-0.018717730265522658,"vega":0.04085701621287204,"rho":0.00887928171883804,"breakevenPct":5.414452740411834},{"delta":0.35,"premium":0.5833769160458886,"strike":43.83311541977056,"iv":0.2173977024379097,"gamma":0.14392297618170602,"theta":-0.01849376367348894,"vega":0.0434037307230832,"rho":0.010374907196794288,"breakevenPct":4.3375436594231696},{"delta":0.4,"premium":0.6592677027897049,"strike":43.45366148605147,"iv":0.20344238298484857,"gamma":0.16026773770187774,"theta":-0.018218481142825663,"vega":0.045002422975285256,"rho":0.011880994947086174,"breakevenPct":3.6244519352623414},{"delta":0.45,"premium":0.7351584895335213,"strike":43.074207552332396,"iv":0.18948706353178743,"gamma":0.17661249922204944,"theta":-0.017943198612162387,"vega":0.04660111522748732,"rho":0.01338708269737806,"breakevenPct":2.911360211101514},{"delta":0.5,"premium":0.8558927129080562,"strike":42.777067972825144,"iv":0.18482778036370395,"gamma":0.17942796810914682,"theta":-0.01764650928650173,"vega":0.04628648431548315,"rho":0.01494450331293366,"breakevenPct":2.496971307806439},{"delta":0.55,"premium":0.9875286926127439,"strike":42.49993959449949,"iv":0.18242842930674819,"gamma":0.17895437035267506,"theta":-0.017344615817706535,"vega":0.04550671102180157,"rho":0.01651440331077751,"breakevenPct":2.1551991710411813},{"delta":0.6,"premium":1.1191646723174313,"strike":42.22281121617383,"iv":0.18002907824979245,"gamma":0.1784807725962033,"theta":-0.017042722348911337,"vega":0.04472693772811999,"rho":0.018084303308621354,"breakevenPct":1.8134270342759242},{"delta":0.65,"premium":1.2630609896432683,"strike":41.94361334867664,"iv":0.1775643268124281,"gamma":0.1756584579976985,"theta":-0.01658573072497123,"vega":0.043395166858458,"rho":0.019648707653633052,"breakevenPct":1.495593935447284},{"delta":0.7,"premium":1.4572497123130035,"strike":41.65592635212889,"iv":0.1748313003452244,"gamma":0.16320161104718067,"theta":-0.015492520138089758,"vega":0.03979907940161105,"rho":0.0211905686064149,"breakevenPct":1.2759597473382367},{"delta":0.75,"premium":1.651438434982739,"strike":41.368239355581125,"iv":0.1720982738780207,"gamma":0.15074476409666282,"theta":-0.014399309551208283,"vega":0.0362029919447641,"rho":0.02273242955919675,"breakevenPct":1.056325559229189},{"delta":0.8,"premium":1.8456271576524745,"strike":41.08055235903337,"iv":0.16936524741081702,"gamma":0.13828791714614497,"theta":-0.01330609896432681,"vega":0.03260690448791714,"rho":0.024274290511978602,"breakevenPct":0.8366913711201412}],"put":[{"delta":0.15,"premium":0.4637352703126572,"strike":37.54941081250629,"iv":0.4773150552610585,"gamma":0.04154450033046313,"theta":-0.022439386858035,"vega":0.02752977640356913,"rho":-0.005496473509073748,"breakevenPct":12.883073661748579},{"delta":0.2,"premium":0.5223722382779302,"strike":39.2982965103724,"iv":0.3782357474392813,"gamma":0.06290954903179213,"theta":-0.020992614677066417,"vega":0.03300480929118169,"rho":-0.007292495298971095,"breakevenPct":8.912557500365349},{"delta":0.25,"premium":0.6276937273817313,"strike":40.16861992762154,"iv":0.3393055286592728,"gamma":0.07744197459820566,"theta":-0.0204373059911254,"vega":0.036257459550683185,"rho":-0.009085391024317317,"breakevenPct":7.1155128018797145},{"delta":0.3,"premium":0.7675659554913421,"strike":40.61621105757229,"iv":0.3253913313859933,"gamma":0.08452819251897603,"theta":-0.01960350856225561,"vega":0.036963363808780944,"rho":-0.010859511604506008,"breakevenPct":6.392658909840382},{"delta":0.35,"premium":0.9074381836009529,"strike":41.06380218752305,"iv":0.31147713411271377,"gamma":0.09161441043974639,"theta":-0.01876971113338582,"vega":0.0376692680668787,"rho":-0.0126336321846947,"breakevenPct":5.66980501780105},{"delta":0.4,"premium":1.0473104117105638,"strike":41.511393317473804,"iv":0.2975629368394342,"gamma":0.09870062836051677,"theta":-0.01793591370451603,"vega":0.03837517232497646,"rho":-0.014407752764883392,"breakevenPct":4.946951125761717},{"delta":0.45,"premium":1.1871826398201746,"strike":41.958984447424555,"iv":0.28364873956615466,"gamma":0.10578684628128712,"theta":-0.017102116275646242,"vega":0.03908107658307422,"rho":-0.01618187334507208,"breakevenPct":4.224097233722384},{"delta":0.5,"premium":1.3270548679297853,"strike":42.406575577375314,"iv":0.2697345422928752,"gamma":0.11287306420205748,"theta":-0.01626831884677645,"vega":0.03978698084117198,"rho":-0.017955993925260774,"breakevenPct":3.5012433416830526},{"delta":0.55,"premium":1.4669270960393965,"strike":42.854166707326065,"iv":0.2558203450195956,"gamma":0.11995928212282786,"theta":-0.01543452141790666,"vega":0.04049288509926974,"rho":-0.019730114505449467,"breakevenPct":2.7783894496437194},{"delta":0.6,"premium":1.606799324149007,"strike":43.301757837276824,"iv":0.24190614774631608,"gamma":0.12704550004359821,"theta":-0.014600723989036873,"vega":0.041198789357367496,"rho":-0.021504235085638153,"breakevenPct":2.0555355576043874},{"delta":0.65,"premium":1.746671552258618,"strike":43.749348967227576,"iv":0.22799195047303655,"gamma":0.1341317179643686,"theta":-0.013766926560167082,"vega":0.041904693615465255,"rho":-0.023278355665826846,"breakevenPct":1.3326816655650555}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":49.188885998529344,"iv":0.4611537166766944,"gamma":0.042851893319619166,"theta":-0.023302074931837908,"vega":0.027554386848670728,"rho":0.004419484436486306,"breakevenPct":16.487869388135643},{"delta":0.2,"premium":0.4,"strike":46.1920293351584,"iv":0.3168494897428096,"gamma":0.07512113645119937,"theta":-0.019588074724956595,"vega":0.033073298977591745,"rho":0.005911589409930808,"breakevenPct":9.44803696302185},{"delta":0.25,"premium":0.44953541667520935,"strike":45.00929166649581,"iv":0.26447303832494995,"gamma":0.10168175023432194,"theta":-0.01890359272639175,"vega":0.03755635036259452,"rho":0.007391929569247913,"breakevenPct":6.786063150507457},{"delta":0.3,"premium":0.5138963853785201,"strike":44.3610361462148,"iv":0.23817164118219894,"gamma":0.12415876351091165,"theta":-0.018717730265522658,"vega":0.04085701621287204,"rho":0.00887928171883804,"breakevenPct":5.414452740411834},{"delta":0.35,"premium":0.5833769160458886,"strike":43.83311541977056,"iv":0.2173977024379097,"gamma":0.14392297618170602,"theta":-0.01849376367348894,"vega":0.0434037307230832,"rho":0.010374907196794288,"breakevenPct":4.3375436594231696},{"delta":0.4,"premium":0.6592677027897049,"strike":43.45366148605147,"iv":0.20344238298484857,"gamma":0.16026773770187774,"theta":-0.018218481142825663,"vega":0.045002422975285256,"rho":0.011880994947086174,"breakevenPct":3.6244519352623414},{"delta":0.45,"premium":0.7351584895335213,"strike":43.074207552332396,"iv":0.18948706353178743,"gamma":0.17661249922204944,"theta":-0.017943198612162387,"vega":0.04660111522748732,"rho":0.01338708269737806,"breakevenPct":2.911360211101514},{"delta":0.5,"premium":0.8558927129080562,"strike":42.777067972825144,"iv":0.18482778036370395,"gamma":0.17942796810914682,"theta":-0.01764650928650173,"vega":0.04628648431548315,"rho":0.01494450331293366,"breakevenPct":2.496971307806439},{"delta":0.55,"premium":0.9875286926127439,"strike":42.49993959449949,"iv":0.18242842930674819,"gamma":0.17895437035267506,"theta":-0.017344615817706535,"vega":0.04550671102180157,"rho":0.01651440331077751,"breakevenPct":2.1551991710411813},{"delta":0.6,"premium":1.1191646723174313,"strike":42.22281121617383,"iv":0.18002907824979245,"gamma":0.1784807725962033,"theta":-0.017042722348911337,"vega":0.04472693772811999,"rho":0.018084303308621354,"breakevenPct":1.8134270342759242},{"delta":0.65,"premium":1.2630609896432683,"strike":41.94361334867664,"iv":0.1775643268124281,"gamma":0.1756584579976985,"theta":-0.01658573072497123,"vega":0.043395166858458,"rho":0.019648707653633052,"breakevenPct":1.495593935447284},{"delta":0.7,"premium":1.4572497123130035,"strike":41.65592635212889,"iv":0.1748313003452244,"gamma":0.16320161104718067,"theta":-0.015492520138089758,"vega":0.03979907940161105,"rho":0.0211905686064149,"breakevenPct":1.2759597473382367},{"delta":0.75,"premium":1.651438434982739,"strike":41.368239355581125,"iv":0.1720982738780207,"gamma":0.15074476409666282,"theta":-0.014399309551208283,"vega":0.0362029919447641,"rho":0.02273242955919675,"breakevenPct":1.056325559229189},{"delta":0.8,"premium":1.8456271576524745,"strike":41.08055235903337,"iv":0.16936524741081702,"gamma":0.13828791714614497,"theta":-0.01330609896432681,"vega":0.03260690448791714,"rho":0.024274290511978602,"breakevenPct":0.8366913711201412}],"put":[{"delta":0.15,"premium":0.4637352703126572,"strike":37.54941081250629,"iv":0.4773150552610585,"gamma":0.04154450033046313,"theta":-0.022439386858035,"vega":0.02752977640356913,"rho":-0.005496473509073748,"breakevenPct":12.883073661748579},{"delta":0.2,"premium":0.5223722382779302,"strike":39.2982965103724,"iv":0.3782357474392813,"gamma":0.06290954903179213,"theta":-0.020992614677066417,"vega":0.03300480929118169,"rho":-0.007292495298971095,"breakevenPct":8.912557500365349},{"delta":0.25,"premium":0.6276937273817313,"strike":40.16861992762154,"iv":0.3393055286592728,"gamma":0.07744197459820566,"theta":-0.0204373059911254,"vega":0.036257459550683185,"rho":-0.009085391024317317,"breakevenPct":7.1155128018797145},{"delta":0.3,"premium":0.7675659554913421,"strike":40.61621105757229,"iv":0.3253913313859933,"gamma":0.08452819251897603,"theta":-0.01960350856225561,"vega":0.036963363808780944,"rho":-0.010859511604506008,"breakevenPct":6.392658909840382},{"delta":0.35,"premium":0.9074381836009529,"strike":41.06380218752305,"iv":0.31147713411271377,"gamma":0.09161441043974639,"theta":-0.01876971113338582,"vega":0.0376692680668787,"rho":-0.0126336321846947,"breakevenPct":5.66980501780105},{"delta":0.4,"premium":1.0473104117105638,"strike":41.511393317473804,"iv":0.2975629368394342,"gamma":0.09870062836051677,"theta":-0.01793591370451603,"vega":0.03837517232497646,"rho":-0.014407752764883392,"breakevenPct":4.946951125761717},{"delta":0.45,"premium":1.1871826398201746,"strike":41.958984447424555,"iv":0.28364873956615466,"gamma":0.10578684628128712,"theta":-0.017102116275646242,"vega":0.03908107658307422,"rho":-0.01618187334507208,"breakevenPct":4.224097233722384},{"delta":0.5,"premium":1.3270548679297853,"strike":42.406575577375314,"iv":0.2697345422928752,"gamma":0.11287306420205748,"theta":-0.01626831884677645,"vega":0.03978698084117198,"rho":-0.017955993925260774,"breakevenPct":3.5012433416830526},{"delta":0.55,"premium":1.4669270960393965,"strike":42.854166707326065,"iv":0.2558203450195956,"gamma":0.11995928212282786,"theta":-0.01543452141790666,"vega":0.04049288509926974,"rho":-0.019730114505449467,"breakevenPct":2.7783894496437194},{"delta":0.6,"premium":1.606799324149007,"strike":43.301757837276824,"iv":0.24190614774631608,"gamma":0.12704550004359821,"theta":-0.014600723989036873,"vega":0.041198789357367496,"rho":-0.021504235085638153,"breakevenPct":2.0555355576043874},{"delta":0.65,"premium":1.746671552258618,"strike":43.749348967227576,"iv":0.22799195047303655,"gamma":0.1341317179643686,"theta":-0.013766926560167082,"vega":0.041904693615465255,"rho":-0.023278355665826846,"breakevenPct":1.3326816655650555}]}},"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"}}