{"symbol":"IWMW","url":"https://intraalpha.com/companies/IWMW","capturedAt":"2026-10-22T18:29:51.985Z","state":"partial","quote":{"symbol":"IWMW","last_price":36.92,"prev_close":37.0534,"regular_close":36.92,"change":-0.1334,"change_pct":-0.36,"regular_change":-0.1334,"regular_change_pct":-0.36,"extended_change":0,"extended_change_pct":0,"bid":36.94,"ask":37.02,"bid_size":400,"ask_size":600,"volume":13529,"vwap":36.952384,"open":37.03,"high":37.07,"low":36.87,"close":36.92,"trade_count":113,"last_trade_at":"2026-10-22T18:10:40.409136234Z","last_quote_at":"2026-10-22T18:29:36.489544527Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:48.912806992-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:21:26.333Z","bars":[{"c":36.32,"h":36.32,"l":36.32,"n":1,"o":36.32,"t":"2026-10-15T13:30:00Z","v":300,"vw":36.32},{"c":36.385,"h":36.385,"l":36.385,"n":1,"o":36.385,"t":"2026-10-15T13:35:00Z","v":219,"vw":36.385},{"c":36.41,"h":36.45,"l":36.4,"n":8,"o":36.45,"t":"2026-10-15T13:45:00Z","v":1652,"vw":36.418486},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-10-15T13:50:00Z","v":500,"vw":36.43},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-10-15T13:55:00Z","v":100,"vw":36.36},{"c":36.61,"h":36.61,"l":36.61,"n":2,"o":36.61,"t":"2026-10-15T14:10:00Z","v":101,"vw":36.61},{"c":36.58,"h":36.615,"l":36.58,"n":2,"o":36.615,"t":"2026-10-15T14:15:00Z","v":275,"vw":36.595909},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-10-15T14:20:00Z","v":150,"vw":36.56},{"c":36.64,"h":36.64,"l":36.54,"n":14,"o":36.54,"t":"2026-10-15T14:30:00Z","v":1403,"vw":36.601667},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-15T15:05:00Z","v":100,"vw":36.75},{"c":36.735,"h":36.735,"l":36.735,"n":1,"o":36.735,"t":"2026-10-15T15:20:00Z","v":300,"vw":36.735},{"c":36.74,"h":36.75,"l":36.74,"n":5,"o":36.75,"t":"2026-10-15T15:30:00Z","v":500,"vw":36.747},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-15T15:55:00Z","v":100,"vw":36.7},{"c":36.54,"h":36.55,"l":36.54,"n":21,"o":36.55,"t":"2026-10-15T16:30:00Z","v":4105,"vw":36.543248},{"c":36.71,"h":36.71,"l":36.71,"n":4,"o":36.71,"t":"2026-10-15T17:35:00Z","v":293,"vw":36.71},{"c":36.69,"h":36.69,"l":36.66,"n":19,"o":36.66,"t":"2026-10-15T18:00:00Z","v":2730,"vw":36.661664},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-15T18:50:00Z","v":100,"vw":36.66},{"c":36.83,"h":36.83,"l":36.82,"n":41,"o":36.82,"t":"2026-10-15T19:40:00Z","v":6014,"vw":36.823596},{"c":36.81,"h":36.81,"l":36.81,"n":8,"o":36.81,"t":"2026-10-15T19:55:00Z","v":1104,"vw":36.81},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-16T13:30:00Z","v":185,"vw":36.85},{"c":36.93,"h":36.93,"l":36.93,"n":3,"o":36.93,"t":"2026-10-16T13:35:00Z","v":503,"vw":36.93},{"c":36.91,"h":36.91,"l":36.91,"n":2,"o":36.91,"t":"2026-10-16T14:00:00Z","v":1000,"vw":36.91},{"c":36.91,"h":36.91,"l":36.875,"n":8,"o":36.875,"t":"2026-10-16T14:05:00Z","v":1551,"vw":36.898333},{"c":36.879,"h":36.879,"l":36.879,"n":1,"o":36.879,"t":"2026-10-16T14:15:00Z","v":500,"vw":36.879},{"c":36.84,"h":36.84,"l":36.84,"n":2,"o":36.84,"t":"2026-10-16T14:20:00Z","v":2001,"vw":36.84},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-10-16T14:25:00Z","v":349,"vw":36.85},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-10-16T14:30:00Z","v":1651,"vw":36.85},{"c":36.84,"h":36.84,"l":36.84,"n":5,"o":36.84,"t":"2026-10-16T15:00:00Z","v":967,"vw":36.84},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-10-16T15:05:00Z","v":100,"vw":36.82},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-16T15:20:00Z","v":1765,"vw":36.78},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-10-16T16:45:00Z","v":102,"vw":36.5},{"c":36.47,"h":36.47,"l":36.47,"n":6,"o":36.47,"t":"2026-10-16T17:00:00Z","v":1370,"vw":36.47},{"c":36.335,"h":36.335,"l":36.335,"n":1,"o":36.335,"t":"2026-10-16T18:05:00Z","v":320,"vw":36.335},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-16T19:50:00Z","v":100,"vw":36.38},{"c":36.5,"h":36.5,"l":36.5,"n":5,"o":36.5,"t":"2026-10-19T13:30:00Z","v":204,"vw":36.5},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-19T13:40:00Z","v":128,"vw":36.55},{"c":36.515,"h":36.515,"l":36.515,"n":2,"o":36.515,"t":"2026-10-19T13:45:00Z","v":411,"vw":36.515},{"c":36.49,"h":36.5,"l":36.49,"n":2,"o":36.5,"t":"2026-10-19T13:50:00Z","v":524,"vw":36.498092},{"c":36.509,"h":36.509,"l":36.488,"n":3,"o":36.488,"t":"2026-10-19T14:05:00Z","v":477,"vw":36.495721},{"c":36.509,"h":36.509,"l":36.509,"n":2,"o":36.509,"t":"2026-10-19T14:10:00Z","v":325,"vw":36.509},{"c":36.57,"h":36.57,"l":36.57,"n":5,"o":36.57,"t":"2026-10-19T14:15:00Z","v":411,"vw":36.57},{"c":36.55,"h":36.55,"l":36.55,"n":3,"o":36.55,"t":"2026-10-19T14:20:00Z","v":111,"vw":36.55},{"c":36.52,"h":36.52,"l":36.52,"n":2,"o":36.52,"t":"2026-10-19T14:50:00Z","v":139,"vw":36.52},{"c":36.529,"h":36.529,"l":36.529,"n":2,"o":36.529,"t":"2026-10-19T14:55:00Z","v":237,"vw":36.529},{"c":36.58,"h":36.58,"l":36.5799,"n":5,"o":36.5799,"t":"2026-10-19T15:05:00Z","v":481,"vw":36.57995},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-19T15:45:00Z","v":200,"vw":36.64},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-10-19T16:20:00Z","v":200,"vw":36.58},{"c":36.53,"h":36.53,"l":36.53,"n":1,"o":36.53,"t":"2026-10-19T17:15:00Z","v":200,"vw":36.53},{"c":36.51,"h":36.51,"l":36.46,"n":10,"o":36.46,"t":"2026-10-19T17:45:00Z","v":1854,"vw":36.476974},{"c":36.509,"h":36.509,"l":36.46,"n":4,"o":36.46,"t":"2026-10-19T17:55:00Z","v":317,"vw":36.4775},{"c":36.52,"h":36.52,"l":36.52,"n":4,"o":36.52,"t":"2026-10-19T18:00:00Z","v":600,"vw":36.52},{"c":36.52,"h":36.52,"l":36.52,"n":3,"o":36.52,"t":"2026-10-19T19:55:00Z","v":300,"vw":36.52},{"c":36.4868,"h":36.5298,"l":36.4868,"n":10,"o":36.52,"t":"2026-10-20T13:30:00Z","v":1442,"vw":36.516682},{"c":36.615,"h":36.615,"l":36.615,"n":2,"o":36.615,"t":"2026-10-20T13:40:00Z","v":113,"vw":36.615},{"c":36.73,"h":36.73,"l":36.73,"n":2,"o":36.73,"t":"2026-10-20T13:55:00Z","v":290,"vw":36.73},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-20T14:00:00Z","v":200,"vw":36.84},{"c":36.83,"h":36.83,"l":36.81,"n":12,"o":36.82,"t":"2026-10-20T14:15:00Z","v":1000,"vw":36.822416},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-20T14:20:00Z","v":115,"vw":36.81},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-20T14:30:00Z","v":1300,"vw":36.98},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-20T14:55:00Z","v":100,"vw":37.04},{"c":37.019,"h":37.019,"l":37.019,"n":1,"o":37.019,"t":"2026-10-20T15:05:00Z","v":131,"vw":37.019},{"c":36.98,"h":37.0118,"l":36.98,"n":3,"o":37.0118,"t":"2026-10-20T15:10:00Z","v":287,"vw":36.9959},{"c":36.99,"h":36.99,"l":36.9011,"n":5,"o":36.9011,"t":"2026-10-20T15:15:00Z","v":1078,"vw":36.962558},{"c":36.9404,"h":36.9709,"l":36.9404,"n":2,"o":36.9709,"t":"2026-10-20T15:20:00Z","v":900,"vw":36.953956},{"c":36.94,"h":36.9632,"l":36.94,"n":8,"o":36.9632,"t":"2026-10-20T15:25:00Z","v":1411,"vw":36.949842},{"c":36.9532,"h":36.9532,"l":36.9532,"n":2,"o":36.9532,"t":"2026-10-20T15:30:00Z","v":433,"vw":36.9532},{"c":36.8941,"h":36.8941,"l":36.8941,"n":1,"o":36.8941,"t":"2026-10-20T16:15:00Z","v":300,"vw":36.8941},{"c":36.93,"h":36.93,"l":36.93,"n":2,"o":36.93,"t":"2026-10-20T16:35:00Z","v":269,"vw":36.93},{"c":36.9798,"h":36.9798,"l":36.9399,"n":3,"o":36.94,"t":"2026-10-20T17:20:00Z","v":2200,"vw":36.954441},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-10-20T17:40:00Z","v":200,"vw":36.96},{"c":36.95,"h":36.95,"l":36.95,"n":2,"o":36.95,"t":"2026-10-20T18:00:00Z","v":533,"vw":36.95},{"c":36.97,"h":36.97,"l":36.97,"n":1,"o":36.97,"t":"2026-10-20T19:10:00Z","v":100,"vw":36.97},{"c":36.941,"h":36.941,"l":36.941,"n":1,"o":36.941,"t":"2026-10-20T19:35:00Z","v":184,"vw":36.941},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-20T19:40:00Z","v":300,"vw":36.98},{"c":37.0908,"h":37.0908,"l":37.0908,"n":2,"o":37.0908,"t":"2026-10-21T13:40:00Z","v":270,"vw":37.0908},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-21T14:10:00Z","v":151,"vw":37.03},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-21T14:35:00Z","v":100,"vw":37.08},{"c":37.06,"h":37.1169,"l":37.06,"n":7,"o":37.11,"t":"2026-10-21T14:55:00Z","v":1108,"vw":37.107277},{"c":37.04,"h":37.04,"l":37.04,"n":2,"o":37.04,"t":"2026-10-21T15:20:00Z","v":200,"vw":37.04},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-21T17:45:00Z","v":350,"vw":37.08},{"c":37.07,"h":37.07,"l":37.07,"n":4,"o":37.07,"t":"2026-10-21T17:50:00Z","v":491,"vw":37.07},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-21T18:15:00Z","v":200,"vw":37.1},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-21T18:35:00Z","v":100,"vw":37.08},{"c":37.1499,"h":37.15,"l":37.1499,"n":6,"o":37.15,"t":"2026-10-21T18:40:00Z","v":443,"vw":37.14995},{"c":36.995,"h":37.03,"l":36.995,"n":4,"o":37.03,"t":"2026-10-22T13:50:00Z","v":2730,"vw":37.008924},{"c":36.88,"h":36.88,"l":36.88,"n":2,"o":36.88,"t":"2026-10-22T14:40:00Z","v":1115,"vw":36.88},{"c":36.87,"h":36.87,"l":36.87,"n":4,"o":36.87,"t":"2026-10-22T15:05:00Z","v":2721,"vw":36.87},{"c":36.979,"h":36.979,"l":36.979,"n":2,"o":36.979,"t":"2026-10-22T15:30:00Z","v":2000,"vw":36.979},{"c":37.07,"h":37.07,"l":37.05,"n":13,"o":37.05,"t":"2026-10-22T16:20:00Z","v":1905,"vw":37.063994},{"c":36.91,"h":36.91,"l":36.91,"n":5,"o":36.91,"t":"2026-10-22T16:45:00Z","v":248,"vw":36.91},{"c":36.93,"h":36.93,"l":36.93,"n":2,"o":36.93,"t":"2026-10-22T17:20:00Z","v":233,"vw":36.93},{"c":36.93,"h":36.93,"l":36.91,"n":13,"o":36.92,"t":"2026-10-22T18:05:00Z","v":2200,"vw":36.914382},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-22T18:10:00Z","v":100,"vw":36.92}],"history":[{"c":45.7881,"h":45.88,"l":45.7113,"n":92,"o":45.88,"t":"2024-10-21T04:00:00Z","v":3434,"vw":45.816807},{"c":45.72,"h":45.76,"l":45.603,"n":115,"o":45.76,"t":"2024-10-22T04:00:00Z","v":6580,"vw":45.700732},{"c":45.422,"h":45.64,"l":45.25,"n":87,"o":45.64,"t":"2024-10-23T04:00:00Z","v":7292,"vw":45.507831},{"c":45.5234,"h":45.575,"l":45.33,"n":48,"o":45.575,"t":"2024-10-24T04:00:00Z","v":2572,"vw":45.473753},{"c":45.3484,"h":45.82,"l":45.3484,"n":76,"o":45.75,"t":"2024-10-25T04:00:00Z","v":3853,"vw":45.56072},{"c":45.9557,"h":46.02,"l":45.7857,"n":60,"o":45.8,"t":"2024-10-28T04:00:00Z","v":3593,"vw":45.931995},{"c":45.8343,"h":45.85,"l":45.5677,"n":96,"o":45.57,"t":"2024-10-29T04:00:00Z","v":6983,"vw":45.732598},{"c":45.8024,"h":46.13,"l":45.73,"n":53,"o":45.73,"t":"2024-10-30T04:00:00Z","v":3518,"vw":45.945486},{"c":45.2406,"h":45.74,"l":45.2406,"n":59,"o":45.74,"t":"2024-10-31T04:00:00Z","v":1269,"vw":45.526077},{"c":45.4024,"h":45.6553,"l":45.4024,"n":47,"o":45.6553,"t":"2024-11-01T04:00:00Z","v":1722,"vw":45.522487},{"c":44.7614,"h":45.03,"l":44.5166,"n":90,"o":44.55,"t":"2024-11-04T05:00:00Z","v":3528,"vw":44.700689},{"c":45.3439,"h":45.3439,"l":44.95,"n":70,"o":44.95,"t":"2024-11-05T05:00:00Z","v":6087,"vw":45.090151},{"c":46.94,"h":46.99,"l":46.56,"n":79,"o":46.99,"t":"2024-11-06T05:00:00Z","v":4712,"vw":46.799479},{"c":47.0335,"h":47.09,"l":46.9,"n":100,"o":46.9,"t":"2024-11-07T05:00:00Z","v":4120,"vw":47.030783},{"c":47.1901,"h":47.22,"l":47.09,"n":80,"o":47.14,"t":"2024-11-08T05:00:00Z","v":6271,"vw":47.165444},{"c":47.2517,"h":47.33,"l":47.1,"n":94,"o":47.33,"t":"2024-11-11T05:00:00Z","v":5390,"vw":47.237839},{"c":47.1918,"h":47.3,"l":47.17,"n":68,"o":47.27,"t":"2024-11-12T05:00:00Z","v":2685,"vw":47.216463},{"c":47.2386,"h":47.32,"l":47.2386,"n":50,"o":47.265,"t":"2024-11-13T05:00:00Z","v":2197,"vw":47.306604},{"c":47.2078,"h":47.228,"l":47.19,"n":51,"o":47.228,"t":"2024-11-14T05:00:00Z","v":1216,"vw":47.220937},{"c":46.74,"h":47.2,"l":46.5501,"n":88,"o":47.2,"t":"2024-11-15T05:00:00Z","v":5460,"vw":46.79718},{"c":46.8087,"h":46.98,"l":46.7753,"n":49,"o":46.905,"t":"2024-11-18T05:00:00Z","v":2069,"vw":46.893355},{"c":47.0745,"h":47.0745,"l":46.48,"n":50,"o":46.49,"t":"2024-11-19T05:00:00Z","v":13938,"vw":46.546654},{"c":47.0567,"h":47.06,"l":46.8,"n":73,"o":46.8,"t":"2024-11-20T05:00:00Z","v":4550,"vw":46.950834},{"c":47.6227,"h":48.2,"l":47.18,"n":60,"o":48.2,"t":"2024-11-21T05:00:00Z","v":2967,"vw":47.554364},{"c":48.07,"h":48.15,"l":47.755,"n":66,"o":47.755,"t":"2024-11-22T05:00:00Z","v":6137,"vw":48.018759},{"c":48.488,"h":48.61,"l":48.44,"n":76,"o":48.48,"t":"2024-11-25T05:00:00Z","v":10207,"vw":48.554888},{"c":48.3542,"h":48.5,"l":48.26,"n":120,"o":48.5,"t":"2024-11-26T05:00:00Z","v":11580,"vw":48.391658},{"c":48.3968,"h":48.62,"l":48.36,"n":79,"o":48.56,"t":"2024-11-27T05:00:00Z","v":7023,"vw":48.43418},{"c":48.516,"h":49.18,"l":48.516,"n":72,"o":49.18,"t":"2024-11-29T05:00:00Z","v":6249,"vw":48.648527},{"c":48.5922,"h":48.68,"l":48.4488,"n":128,"o":48.5423,"t":"2024-12-02T05:00:00Z","v":5635,"vw":48.558287},{"c":47.8436,"h":48.01,"l":47.7643,"n":91,"o":48.01,"t":"2024-12-03T05:00:00Z","v":3380,"vw":47.847317},{"c":48.0002,"h":48.05,"l":47.85,"n":89,"o":47.85,"t":"2024-12-04T05:00:00Z","v":8785,"vw":48.002167},{"c":47.7409,"h":47.98,"l":47.7409,"n":70,"o":47.98,"t":"2024-12-05T05:00:00Z","v":5570,"vw":47.907362},{"c":47.9601,"h":48.04,"l":47.8877,"n":83,"o":48.04,"t":"2024-12-06T05:00:00Z","v":5669,"vw":47.955175},{"c":47.8066,"h":48.1351,"l":47.8066,"n":58,"o":48.095,"t":"2024-12-09T05:00:00Z","v":2690,"vw":47.992047},{"c":47.7499,"h":47.9065,"l":47.6832,"n":50,"o":47.6832,"t":"2024-12-10T05:00:00Z","v":1502,"vw":47.805297},{"c":47.97,"h":48.09,"l":47.895,"n":41,"o":48.09,"t":"2024-12-11T05:00:00Z","v":940,"vw":47.95072},{"c":47.5021,"h":47.769,"l":47.5021,"n":58,"o":47.769,"t":"2024-12-12T05:00:00Z","v":1349,"vw":47.752143},{"c":47.2981,"h":47.3447,"l":47.11,"n":75,"o":47.2801,"t":"2024-12-13T05:00:00Z","v":2351,"vw":47.256242},{"c":47.59,"h":47.73,"l":47.37,"n":73,"o":47.37,"t":"2024-12-16T05:00:00Z","v":5967,"vw":47.548045},{"c":47.0937,"h":47.24,"l":47.0937,"n":71,"o":47.24,"t":"2024-12-17T05:00:00Z","v":2921,"vw":47.18085},{"c":45.1355,"h":47.32,"l":44.91,"n":129,"o":47.2893,"t":"2024-12-18T05:00:00Z","v":7477,"vw":47.005456},{"c":44.9044,"h":45.42,"l":44.8599,"n":119,"o":45.42,"t":"2024-12-19T05:00:00Z","v":6458,"vw":45.085074},{"c":43.8035,"h":44.09,"l":43.61,"n":87,"o":43.61,"t":"2024-12-20T05:00:00Z","v":5028,"vw":43.933443},{"c":43.8636,"h":43.8636,"l":43.5425,"n":52,"o":43.86,"t":"2024-12-23T05:00:00Z","v":2566,"vw":43.780274},{"c":44.1899,"h":44.1899,"l":43.86,"n":137,"o":44.02,"t":"2024-12-24T05:00:00Z","v":3900,"vw":44.016235},{"c":44.4962,"h":44.4962,"l":44.16,"n":80,"o":44.16,"t":"2024-12-26T05:00:00Z","v":3073,"vw":44.303187},{"c":44.0982,"h":44.41,"l":43.85,"n":108,"o":44.41,"t":"2024-12-27T05:00:00Z","v":6661,"vw":44.156254},{"c":44.02,"h":44.11,"l":43.6,"n":179,"o":43.61,"t":"2024-12-30T05:00:00Z","v":14386,"vw":43.896419},{"c":44.0384,"h":44.25,"l":43.9501,"n":97,"o":44.17,"t":"2024-12-31T05:00:00Z","v":5287,"vw":44.12092},{"c":44.0852,"h":44.0852,"l":44.05,"n":61,"o":44.05,"t":"2025-01-02T05:00:00Z","v":916,"vw":44.05},{"c":44.5864,"h":44.63,"l":44.3315,"n":47,"o":44.3315,"t":"2025-01-03T05:00:00Z","v":1063,"vw":44.523362},{"c":44.659,"h":44.87,"l":44.659,"n":61,"o":44.83,"t":"2025-01-06T05:00:00Z","v":2291,"vw":44.754797},{"c":44.4079,"h":44.6,"l":44.31,"n":71,"o":44.6,"t":"2025-01-07T05:00:00Z","v":1970,"vw":44.530478},{"c":44.3172,"h":44.3172,"l":43.89,"n":80,"o":43.95,"t":"2025-01-08T05:00:00Z","v":2731,"vw":44.038322},{"c":43.5969,"h":43.92,"l":43.3262,"n":101,"o":43.92,"t":"2025-01-10T05:00:00Z","v":3620,"vw":43.578244},{"c":43.6761,"h":43.6761,"l":43.1252,"n":69,"o":43.22,"t":"2025-01-13T05:00:00Z","v":3709,"vw":43.243679},{"c":44.1209,"h":44.23,"l":44.0744,"n":38,"o":44.23,"t":"2025-01-14T05:00:00Z","v":1687,"vw":44.104795},{"c":44.99,"h":45.01,"l":44.839,"n":80,"o":44.999,"t":"2025-01-15T05:00:00Z","v":5678,"vw":44.942639},{"c":45.1627,"h":45.21,"l":45,"n":68,"o":45.07,"t":"2025-01-16T05:00:00Z","v":5076,"vw":45.088975},{"c":45.2657,"h":45.5,"l":45.2259,"n":83,"o":45.5,"t":"2025-01-17T05:00:00Z","v":5227,"vw":45.312176},{"c":45.7341,"h":45.75,"l":45.43,"n":94,"o":45.43,"t":"2025-01-21T05:00:00Z","v":5516,"vw":45.646401},{"c":45.6316,"h":45.7,"l":45.58,"n":59,"o":45.61,"t":"2025-01-22T05:00:00Z","v":4498,"vw":45.655375},{"c":45.7609,"h":45.7609,"l":45.625,"n":55,"o":45.66,"t":"2025-01-23T05:00:00Z","v":2562,"vw":45.654881},{"c":45.7263,"h":45.8472,"l":45.7263,"n":41,"o":45.74,"t":"2025-01-24T05:00:00Z","v":1727,"vw":45.794755},{"c":45.4695,"h":45.52,"l":45.42,"n":60,"o":45.5,"t":"2025-01-27T05:00:00Z","v":1686,"vw":45.495391},{"c":45.5895,"h":45.67,"l":45.425,"n":50,"o":45.55,"t":"2025-01-28T05:00:00Z","v":1969,"vw":45.553574},{"c":45.5357,"h":45.7,"l":45.5357,"n":44,"o":45.6201,"t":"2025-01-29T05:00:00Z","v":1548,"vw":45.621698},{"c":45.7977,"h":45.9888,"l":45.7977,"n":48,"o":45.9291,"t":"2025-01-30T05:00:00Z","v":1336,"vw":45.931522},{"c":45.5884,"h":46.05,"l":45.5206,"n":118,"o":45.9,"t":"2025-01-31T05:00:00Z","v":3766,"vw":45.80162},{"c":45.2975,"h":45.42,"l":44.83,"n":137,"o":44.97,"t":"2025-02-03T05:00:00Z","v":7145,"vw":45.178605},{"c":44.9718,"h":45,"l":44.5,"n":117,"o":44.51,"t":"2025-02-04T05:00:00Z","v":15452,"vw":44.831376},{"c":45.2439,"h":45.26,"l":45.13,"n":67,"o":45.13,"t":"2025-02-05T05:00:00Z","v":4718,"vw":45.19816},{"c":45.25,"h":45.44,"l":45.15,"n":87,"o":45.44,"t":"2025-02-06T05:00:00Z","v":5431,"vw":45.310921},{"c":45,"h":45.624,"l":44.955,"n":109,"o":45.37,"t":"2025-02-07T05:00:00Z","v":6104,"vw":45.156237},{"c":45.1906,"h":45.195,"l":45.12,"n":58,"o":45.12,"t":"2025-02-10T05:00:00Z","v":1607,"vw":45.16619},{"c":45.0462,"h":45.06,"l":45,"n":66,"o":45.03,"t":"2025-02-11T05:00:00Z","v":3978,"vw":45.02822},{"c":44.8162,"h":44.8693,"l":44.6,"n":74,"o":44.715,"t":"2025-02-12T05:00:00Z","v":4034,"vw":44.697289},{"c":45.2672,"h":45.2672,"l":45,"n":53,"o":45.12,"t":"2025-02-13T05:00:00Z","v":3215,"vw":45.049395},{"c":45.33,"h":45.52,"l":45.295,"n":63,"o":45.3527,"t":"2025-02-14T05:00:00Z","v":2159,"vw":45.388116},{"c":45.47,"h":45.56,"l":45.33,"n":91,"o":45.55,"t":"2025-02-18T05:00:00Z","v":3929,"vw":45.462422},{"c":45.4203,"h":45.5599,"l":45.32,"n":74,"o":45.33,"t":"2025-02-19T05:00:00Z","v":5822,"vw":45.382281},{"c":45.0706,"h":45.25,"l":44.87,"n":76,"o":45.25,"t":"2025-02-20T05:00:00Z","v":2019,"vw":45.113453},{"c":44,"h":44.91,"l":43.98,"n":177,"o":44.9,"t":"2025-02-21T05:00:00Z","v":6948,"vw":44.244737},{"c":43.75,"h":44.26,"l":43.679,"n":129,"o":44.26,"t":"2025-02-24T05:00:00Z","v":6926,"vw":43.93527},{"c":43.5652,"h":43.82,"l":43.26,"n":154,"o":43.82,"t":"2025-02-25T05:00:00Z","v":8992,"vw":43.421907},{"c":43.583,"h":44.07,"l":43.5,"n":188,"o":43.74,"t":"2025-02-26T05:00:00Z","v":25494,"vw":43.601254},{"c":43,"h":43.61,"l":43,"n":99,"o":43.3,"t":"2025-02-27T05:00:00Z","v":3574,"vw":43.500698},{"c":43.47,"h":43.575,"l":42.88,"n":109,"o":42.88,"t":"2025-02-28T05:00:00Z","v":5011,"vw":43.056024},{"c":42.2534,"h":43.5396,"l":42.24,"n":179,"o":43.49,"t":"2025-03-03T05:00:00Z","v":8235,"vw":43.006434},{"c":41.4894,"h":41.89,"l":40.9012,"n":204,"o":41.62,"t":"2025-03-04T05:00:00Z","v":18133,"vw":41.437518},{"c":41.8548,"h":41.9,"l":41.274,"n":71,"o":41.55,"t":"2025-03-05T05:00:00Z","v":2244,"vw":41.549142},{"c":41.2086,"h":41.51,"l":40.8792,"n":81,"o":41.4,"t":"2025-03-06T05:00:00Z","v":2811,"vw":41.226207},{"c":41.4,"h":41.5,"l":40.59,"n":84,"o":41.02,"t":"2025-03-07T05:00:00Z","v":4272,"vw":41.276066},{"c":40.3182,"h":41,"l":40.08,"n":149,"o":40.95,"t":"2025-03-10T04:00:00Z","v":4703,"vw":40.53017},{"c":40.4086,"h":40.61,"l":39.8643,"n":84,"o":40.32,"t":"2025-03-11T04:00:00Z","v":3378,"vw":40.325876},{"c":40.4354,"h":40.6,"l":40.4,"n":43,"o":40.4,"t":"2025-03-12T04:00:00Z","v":780,"vw":40.533333},{"c":39.7661,"h":40.2524,"l":39.62,"n":68,"o":40.25,"t":"2025-03-13T04:00:00Z","v":1782,"vw":40.010431},{"c":40.79,"h":40.79,"l":40.24,"n":68,"o":40.24,"t":"2025-03-14T04:00:00Z","v":2775,"vw":40.599305},{"c":41.3076,"h":41.3076,"l":40.8977,"n":67,"o":40.8977,"t":"2025-03-17T04:00:00Z","v":1997,"vw":41.04031},{"c":40.9082,"h":40.9082,"l":40.8137,"n":61,"o":40.8137,"t":"2025-03-18T04:00:00Z","v":1297,"vw":40.8465},{"c":41.5376,"h":41.625,"l":41.111,"n":58,"o":41.111,"t":"2025-03-19T04:00:00Z","v":1036,"vw":41.240114},{"c":41.3061,"h":41.65,"l":41.2919,"n":46,"o":41.39,"t":"2025-03-20T04:00:00Z","v":2044,"vw":41.517582},{"c":41.18,"h":41.18,"l":40.87,"n":48,"o":40.87,"t":"2025-03-21T04:00:00Z","v":3021,"vw":40.968771},{"c":41.8205,"h":41.8205,"l":41.6,"n":61,"o":41.6,"t":"2025-03-24T04:00:00Z","v":2063,"vw":41.678052},{"c":41.7354,"h":41.81,"l":41.7234,"n":40,"o":41.74,"t":"2025-03-25T04:00:00Z","v":1461,"vw":41.771907},{"c":41.4561,"h":41.62,"l":41.38,"n":47,"o":41.62,"t":"2025-03-26T04:00:00Z","v":1041,"vw":41.409126},{"c":41.3749,"h":41.6,"l":41.365,"n":40,"o":41.365,"t":"2025-03-27T04:00:00Z","v":2530,"vw":41.464352},{"c":40.7314,"h":41.09,"l":40.63,"n":63,"o":41.09,"t":"2025-03-28T04:00:00Z","v":2225,"vw":40.72766},{"c":40.5973,"h":40.5973,"l":39.89,"n":88,"o":40.3,"t":"2025-03-31T04:00:00Z","v":4005,"vw":40.337183},{"c":40.5607,"h":40.61,"l":40.15,"n":64,"o":40.56,"t":"2025-04-01T04:00:00Z","v":2203,"vw":40.418926},{"c":40.5043,"h":40.5043,"l":40.5043,"n":54,"o":40.5043,"t":"2025-04-02T04:00:00Z","v":547,"vw":40.5043},{"c":38.0724,"h":38.92,"l":38.0724,"n":164,"o":38.92,"t":"2025-04-03T04:00:00Z","v":6161,"vw":38.531289},{"c":36.4099,"h":36.6699,"l":35.9,"n":244,"o":36.39,"t":"2025-04-04T04:00:00Z","v":10362,"vw":36.151828},{"c":36.15,"h":37.07,"l":34.6,"n":96,"o":34.91,"t":"2025-04-07T04:00:00Z","v":6140,"vw":35.63939},{"c":34.88,"h":37.27,"l":34.29,"n":102,"o":37.05,"t":"2025-04-08T04:00:00Z","v":5239,"vw":36.57851},{"c":38.1489,"h":38.84,"l":34.6,"n":113,"o":35.28,"t":"2025-04-09T04:00:00Z","v":6062,"vw":36.189724},{"c":36.47,"h":37.1001,"l":36.09,"n":114,"o":36.98,"t":"2025-04-10T04:00:00Z","v":7081,"vw":36.762447},{"c":37.0739,"h":37.0739,"l":35.91,"n":118,"o":36.29,"t":"2025-04-11T04:00:00Z","v":7381,"vw":36.470309},{"c":37.487,"h":37.675,"l":36.9305,"n":99,"o":37.55,"t":"2025-04-14T04:00:00Z","v":5775,"vw":37.326481},{"c":37.5407,"h":37.8124,"l":37.5407,"n":37,"o":37.8124,"t":"2025-04-15T04:00:00Z","v":3981,"vw":37.687461},{"c":37.1743,"h":37.3742,"l":36.83,"n":69,"o":37.23,"t":"2025-04-16T04:00:00Z","v":5210,"vw":36.971024},{"c":37.4301,"h":37.48,"l":37.23,"n":55,"o":37.29,"t":"2025-04-17T04:00:00Z","v":2112,"vw":37.312247},{"c":36.8734,"h":36.93,"l":36.6133,"n":75,"o":36.93,"t":"2025-04-21T04:00:00Z","v":3058,"vw":36.799742},{"c":37.6002,"h":37.6002,"l":37.3699,"n":45,"o":37.3699,"t":"2025-04-22T04:00:00Z","v":1303,"vw":37.422738},{"c":37.9722,"h":38.24,"l":37.972,"n":50,"o":38.24,"t":"2025-04-23T04:00:00Z","v":2441,"vw":38.02433},{"c":38.3682,"h":38.3682,"l":38.07,"n":46,"o":38.07,"t":"2025-04-24T04:00:00Z","v":1499,"vw":38.192602},{"c":38.4483,"h":38.47,"l":38.24,"n":107,"o":38.31,"t":"2025-04-25T04:00:00Z","v":6188,"vw":38.386687},{"c":38.58,"h":38.606,"l":38.38,"n":63,"o":38.56,"t":"2025-04-28T04:00:00Z","v":1244,"vw":38.530549},{"c":38.6872,"h":38.69,"l":38.5,"n":71,"o":38.6,"t":"2025-04-29T04:00:00Z","v":2958,"vw":38.627758},{"c":38.6454,"h":38.6454,"l":38.3199,"n":51,"o":38.3199,"t":"2025-04-30T04:00:00Z","v":1318,"vw":38.3199},{"c":38.7805,"h":38.8599,"l":38.75,"n":56,"o":38.79,"t":"2025-05-01T04:00:00Z","v":1560,"vw":38.809299},{"c":38.3202,"h":38.36,"l":38.27,"n":76,"o":38.27,"t":"2025-05-02T04:00:00Z","v":1992,"vw":38.312719},{"c":38.3175,"h":38.36,"l":38.3175,"n":67,"o":38.34,"t":"2025-05-05T04:00:00Z","v":1587,"vw":38.348126},{"c":38.2376,"h":38.33,"l":38.2376,"n":59,"o":38.28,"t":"2025-05-06T04:00:00Z","v":1355,"vw":38.2825},{"c":38.3102,"h":38.33,"l":38.241,"n":62,"o":38.31,"t":"2025-05-07T04:00:00Z","v":1475,"vw":38.299643},{"c":38.4604,"h":38.5399,"l":38.35,"n":61,"o":38.35,"t":"2025-05-08T04:00:00Z","v":4589,"vw":38.475349},{"c":38.5,"h":38.56,"l":38.5,"n":62,"o":38.56,"t":"2025-05-09T04:00:00Z","v":1371,"vw":38.529472},{"c":38.62,"h":38.72,"l":38.53,"n":96,"o":38.72,"t":"2025-05-12T04:00:00Z","v":7033,"vw":38.608072},{"c":38.6275,"h":38.65,"l":38.6,"n":73,"o":38.65,"t":"2025-05-13T04:00:00Z","v":3799,"vw":38.627807},{"c":38.6321,"h":38.67,"l":38.6275,"n":59,"o":38.67,"t":"2025-05-14T04:00:00Z","v":1573,"vw":38.642287},{"c":38.63,"h":38.65,"l":38.6001,"n":51,"o":38.65,"t":"2025-05-15T04:00:00Z","v":2237,"vw":38.63239},{"c":38.7884,"h":38.82,"l":38.6,"n":94,"o":38.68,"t":"2025-05-16T04:00:00Z","v":3020,"vw":38.717226},{"c":38.725,"h":38.73,"l":38.41,"n":118,"o":38.54,"t":"2025-05-19T04:00:00Z","v":9692,"vw":38.58338},{"c":38.7361,"h":38.8299,"l":38.7361,"n":59,"o":38.77,"t":"2025-05-20T04:00:00Z","v":2353,"vw":38.765123},{"c":38.0275,"h":38.56,"l":37.99,"n":69,"o":38.5001,"t":"2025-05-21T04:00:00Z","v":1915,"vw":38.464874},{"c":38.0348,"h":38.17,"l":37.871,"n":58,"o":37.94,"t":"2025-05-22T04:00:00Z","v":1402,"vw":37.992216},{"c":37.9021,"h":38.02,"l":37.41,"n":89,"o":37.41,"t":"2025-05-23T04:00:00Z","v":2640,"vw":37.791226},{"c":38.6381,"h":38.71,"l":38.4799,"n":90,"o":38.4799,"t":"2025-05-27T04:00:00Z","v":3585,"vw":38.651058},{"c":38.4128,"h":38.78,"l":38.4128,"n":96,"o":38.78,"t":"2025-05-28T04:00:00Z","v":5652,"vw":38.571782},{"c":38.5191,"h":38.56,"l":38.4,"n":60,"o":38.55,"t":"2025-05-29T04:00:00Z","v":2604,"vw":38.464056},{"c":38.5294,"h":38.5574,"l":38.19,"n":108,"o":38.28,"t":"2025-05-30T04:00:00Z","v":5942,"vw":38.381531},{"c":38.5161,"h":38.5329,"l":38.2901,"n":87,"o":38.3601,"t":"2025-06-02T04:00:00Z","v":7806,"vw":38.342857},{"c":38.286,"h":38.3399,"l":37.95,"n":82,"o":37.95,"t":"2025-06-03T04:00:00Z","v":6882,"vw":38.07292},{"c":38.286,"h":38.45,"l":38.2801,"n":56,"o":38.35,"t":"2025-06-04T04:00:00Z","v":4262,"vw":38.340382},{"c":38.3,"h":38.4396,"l":38.19,"n":155,"o":38.26,"t":"2025-06-05T04:00:00Z","v":2460,"vw":38.25812},{"c":38.6801,"h":39.1016,"l":38.59,"n":71,"o":39.1016,"t":"2025-06-06T04:00:00Z","v":4988,"vw":38.714893},{"c":38.79,"h":38.95,"l":38.79,"n":118,"o":38.95,"t":"2025-06-09T04:00:00Z","v":6231,"vw":38.867101},{"c":38.9524,"h":38.99,"l":38.9524,"n":63,"o":38.99,"t":"2025-06-10T04:00:00Z","v":2674,"vw":38.982995},{"c":38.9406,"h":39.11,"l":38.9406,"n":90,"o":39.11,"t":"2025-06-11T04:00:00Z","v":5298,"vw":39.027465},{"c":38.96,"h":38.96,"l":38.84,"n":38,"o":38.89,"t":"2025-06-12T04:00:00Z","v":2488,"vw":38.91275},{"c":38.55,"h":38.83,"l":38.515,"n":65,"o":38.74,"t":"2025-06-13T04:00:00Z","v":3748,"vw":38.614741},{"c":38.98,"h":39.005,"l":38.89,"n":139,"o":38.8909,"t":"2025-06-16T04:00:00Z","v":24841,"vw":38.973869},{"c":38.6259,"h":38.72,"l":38.6259,"n":37,"o":38.72,"t":"2025-06-17T04:00:00Z","v":548,"vw":38.691552},{"c":38.8754,"h":38.99,"l":38.6001,"n":47,"o":38.6001,"t":"2025-06-18T04:00:00Z","v":2587,"vw":38.918262},{"c":38.859,"h":39.03,"l":38.859,"n":59,"o":38.9985,"t":"2025-06-20T04:00:00Z","v":1644,"vw":38.965255},{"c":39.18,"h":39.18,"l":38.7,"n":63,"o":38.75,"t":"2025-06-23T04:00:00Z","v":3793,"vw":38.901827},{"c":39.4236,"h":39.45,"l":39.309,"n":62,"o":39.38,"t":"2025-06-24T04:00:00Z","v":3555,"vw":39.384286},{"c":39.2647,"h":39.4,"l":39.2647,"n":64,"o":39.4,"t":"2025-06-25T04:00:00Z","v":4063,"vw":39.351911},{"c":39.57,"h":39.705,"l":39.28,"n":72,"o":39.28,"t":"2025-06-26T04:00:00Z","v":4635,"vw":39.476412},{"c":39.62,"h":39.69,"l":39.5199,"n":66,"o":39.58,"t":"2025-06-27T04:00:00Z","v":9158,"vw":39.647275},{"c":39.6221,"h":39.68,"l":39.5727,"n":133,"o":39.58,"t":"2025-06-30T04:00:00Z","v":10136,"vw":39.596399},{"c":39.7384,"h":39.84,"l":39.4701,"n":66,"o":39.62,"t":"2025-07-01T04:00:00Z","v":2977,"vw":39.698167},{"c":39.06,"h":39.06,"l":38.82,"n":101,"o":38.82,"t":"2025-07-02T04:00:00Z","v":8831,"vw":38.97951},{"c":39.0983,"h":39.14,"l":38.97,"n":87,"o":38.97,"t":"2025-07-03T04:00:00Z","v":9466,"vw":39.043503},{"c":39.0355,"h":39.17,"l":38.99,"n":140,"o":39.1,"t":"2025-07-07T04:00:00Z","v":6103,"vw":39.056749},{"c":39.0903,"h":39.17,"l":39.0903,"n":99,"o":39.15,"t":"2025-07-08T04:00:00Z","v":4829,"vw":39.151513},{"c":39.2012,"h":39.22,"l":39.141,"n":71,"o":39.22,"t":"2025-07-09T04:00:00Z","v":1769,"vw":39.171924},{"c":39.2288,"h":39.26,"l":39.18,"n":91,"o":39.25,"t":"2025-07-10T04:00:00Z","v":5602,"vw":39.245629},{"c":39.245,"h":39.2631,"l":39.2,"n":101,"o":39.2599,"t":"2025-07-11T04:00:00Z","v":3071,"vw":39.238122},{"c":39.282,"h":39.29,"l":39.2027,"n":128,"o":39.29,"t":"2025-07-14T04:00:00Z","v":6908,"vw":39.274139},{"c":39.2549,"h":39.29,"l":39.22,"n":110,"o":39.23,"t":"2025-07-15T04:00:00Z","v":5230,"vw":39.271695},{"c":39.285,"h":39.3099,"l":39.195,"n":65,"o":39.3099,"t":"2025-07-16T04:00:00Z","v":2612,"vw":39.251677},{"c":39.285,"h":39.32,"l":39.2601,"n":98,"o":39.31,"t":"2025-07-17T04:00:00Z","v":6649,"vw":39.300469},{"c":39.16,"h":39.48,"l":39.1082,"n":128,"o":39.48,"t":"2025-07-18T04:00:00Z","v":9348,"vw":39.241058},{"c":39.0697,"h":39.4,"l":39.0697,"n":86,"o":39.24,"t":"2025-07-21T04:00:00Z","v":4573,"vw":39.330851},{"c":39.2969,"h":39.3599,"l":39,"n":108,"o":39,"t":"2025-07-22T04:00:00Z","v":6003,"vw":39.256054},{"c":39.5905,"h":39.5905,"l":39.46,"n":86,"o":39.483,"t":"2025-07-23T04:00:00Z","v":5234,"vw":39.465807},{"c":39.3948,"h":39.5999,"l":39.3948,"n":64,"o":39.49,"t":"2025-07-24T04:00:00Z","v":3509,"vw":39.508517},{"c":39.53,"h":39.53,"l":39.3416,"n":78,"o":39.4947,"t":"2025-07-25T04:00:00Z","v":4074,"vw":39.41672},{"c":39.57,"h":39.59,"l":39.4745,"n":111,"o":39.52,"t":"2025-07-28T04:00:00Z","v":9053,"vw":39.545336},{"c":39.418,"h":39.63,"l":39.415,"n":79,"o":39.61,"t":"2025-07-29T04:00:00Z","v":5353,"vw":39.497791},{"c":39.3061,"h":39.6499,"l":39.3061,"n":72,"o":39.59,"t":"2025-07-30T04:00:00Z","v":3579,"vw":39.528424},{"c":39.0499,"h":39.38,"l":39.0499,"n":107,"o":39.15,"t":"2025-07-31T04:00:00Z","v":8569,"vw":39.214883},{"c":38.38,"h":38.64,"l":38.0799,"n":211,"o":38.64,"t":"2025-08-01T04:00:00Z","v":14496,"vw":38.405433},{"c":38.2899,"h":38.2899,"l":38.06,"n":104,"o":38.06,"t":"2025-08-04T04:00:00Z","v":5645,"vw":38.09805},{"c":38.4847,"h":38.51,"l":38.16,"n":96,"o":38.35,"t":"2025-08-05T04:00:00Z","v":5308,"vw":38.331972},{"c":38.4953,"h":38.55,"l":38.4,"n":146,"o":38.47,"t":"2025-08-06T04:00:00Z","v":5556,"vw":38.448885},{"c":38.45,"h":38.84,"l":38.25,"n":175,"o":38.84,"t":"2025-08-07T04:00:00Z","v":7197,"vw":38.416218},{"c":38.5045,"h":38.615,"l":38.47,"n":127,"o":38.52,"t":"2025-08-08T04:00:00Z","v":2954,"vw":38.547779},{"c":38.4911,"h":38.6585,"l":38.45,"n":94,"o":38.63,"t":"2025-08-11T04:00:00Z","v":3945,"vw":38.562085},{"c":39.3572,"h":39.4097,"l":38.78,"n":97,"o":38.78,"t":"2025-08-12T04:00:00Z","v":11536,"vw":39.171109},{"c":39.5183,"h":39.57,"l":39.45,"n":83,"o":39.53,"t":"2025-08-13T04:00:00Z","v":6515,"vw":39.486699},{"c":39.5298,"h":39.56,"l":39.45,"n":56,"o":39.45,"t":"2025-08-14T04:00:00Z","v":3531,"vw":39.486285},{"c":39.4017,"h":39.63,"l":39.38,"n":87,"o":39.63,"t":"2025-08-15T04:00:00Z","v":6761,"vw":39.432778},{"c":39.5799,"h":39.59,"l":39.47,"n":67,"o":39.47,"t":"2025-08-18T04:00:00Z","v":3413,"vw":39.51611},{"c":39.297,"h":39.63,"l":39.297,"n":93,"o":39.62,"t":"2025-08-19T04:00:00Z","v":5582,"vw":39.488671},{"c":39.2343,"h":39.2343,"l":39.035,"n":70,"o":39.04,"t":"2025-08-20T04:00:00Z","v":4606,"vw":39.143901},{"c":39.31,"h":39.32,"l":39.15,"n":67,"o":39.24,"t":"2025-08-21T04:00:00Z","v":6252,"vw":39.247784},{"c":40.3,"h":40.3167,"l":39.57,"n":70,"o":39.57,"t":"2025-08-22T04:00:00Z","v":9542,"vw":40.165741},{"c":40.16,"h":40.3,"l":40.15,"n":143,"o":40.215,"t":"2025-08-25T04:00:00Z","v":9856,"vw":40.243923},{"c":40.3107,"h":40.33,"l":40.23,"n":85,"o":40.23,"t":"2025-08-26T04:00:00Z","v":4871,"vw":40.296911},{"c":40.442,"h":40.47,"l":40.38,"n":66,"o":40.38,"t":"2025-08-27T04:00:00Z","v":2047,"vw":40.41758},{"c":40.5229,"h":40.5702,"l":40.47,"n":112,"o":40.49,"t":"2025-08-28T04:00:00Z","v":8743,"vw":40.534427},{"c":40.4199,"h":40.57,"l":40.37,"n":129,"o":40.57,"t":"2025-08-29T04:00:00Z","v":7282,"vw":40.440611},{"c":40.3464,"h":40.39,"l":40.12,"n":149,"o":40.135,"t":"2025-09-02T04:00:00Z","v":8425,"vw":40.255347},{"c":39.7938,"h":39.91,"l":39.6,"n":155,"o":39.69,"t":"2025-09-03T04:00:00Z","v":9043,"vw":39.772123},{"c":40.0737,"h":40.0737,"l":39.81,"n":95,"o":39.89,"t":"2025-09-04T04:00:00Z","v":7074,"vw":39.911597},{"c":40.2596,"h":40.31,"l":40.1432,"n":152,"o":40.31,"t":"2025-09-05T04:00:00Z","v":6923,"vw":40.187751},{"c":40.3539,"h":40.3539,"l":40.21,"n":102,"o":40.25,"t":"2025-09-08T04:00:00Z","v":4627,"vw":40.298375},{"c":40.2667,"h":40.295,"l":40.18,"n":142,"o":40.275,"t":"2025-09-09T04:00:00Z","v":8727,"vw":40.254933},{"c":40.2649,"h":40.399,"l":40.2649,"n":94,"o":40.37,"t":"2025-09-10T04:00:00Z","v":8044,"vw":40.31184},{"c":40.61,"h":40.61,"l":40.3826,"n":146,"o":40.39,"t":"2025-09-11T04:00:00Z","v":10292,"vw":40.514561},{"c":40.52,"h":40.57,"l":40.52,"n":67,"o":40.56,"t":"2025-09-12T04:00:00Z","v":3625,"vw":40.550562},{"c":40.5201,"h":40.595,"l":40.51,"n":122,"o":40.51,"t":"2025-09-15T04:00:00Z","v":11020,"vw":40.551176},{"c":40.55,"h":40.55,"l":40.455,"n":95,"o":40.545,"t":"2025-09-16T04:00:00Z","v":4195,"vw":40.508652},{"c":40.5909,"h":40.6799,"l":40.53,"n":222,"o":40.59,"t":"2025-09-17T04:00:00Z","v":26903,"vw":40.587562},{"c":40.81,"h":40.82,"l":40.72,"n":122,"o":40.82,"t":"2025-09-18T04:00:00Z","v":11184,"vw":40.77619},{"c":40.6866,"h":40.82,"l":40.61,"n":98,"o":40.82,"t":"2025-09-19T04:00:00Z","v":3113,"vw":40.653304},{"c":40.8091,"h":40.8091,"l":40.648,"n":115,"o":40.7,"t":"2025-09-22T04:00:00Z","v":10944,"vw":40.737382},{"c":40.7432,"h":40.99,"l":40.7001,"n":98,"o":40.9,"t":"2025-09-23T04:00:00Z","v":5977,"vw":40.917567},{"c":40.63,"h":40.76,"l":40.6271,"n":60,"o":40.76,"t":"2025-09-24T04:00:00Z","v":2830,"vw":40.667747},{"c":40.3861,"h":40.437,"l":40.2,"n":96,"o":40.4,"t":"2025-09-25T04:00:00Z","v":4799,"vw":40.350239},{"c":40.64,"h":40.71,"l":40.5,"n":76,"o":40.66,"t":"2025-09-26T04:00:00Z","v":3188,"vw":40.628646},{"c":40.78,"h":40.78,"l":40.68,"n":78,"o":40.75,"t":"2025-09-29T04:00:00Z","v":6109,"vw":40.757505},{"c":40.802,"h":40.802,"l":40.63,"n":83,"o":40.75,"t":"2025-09-30T04:00:00Z","v":1879,"vw":40.659},{"c":40.9122,"h":40.9122,"l":40.77,"n":120,"o":40.79,"t":"2025-10-01T04:00:00Z","v":7349,"vw":40.826077},{"c":40.2393,"h":40.29,"l":40.07,"n":146,"o":40.29,"t":"2025-10-02T04:00:00Z","v":20383,"vw":40.152725},{"c":40.4418,"h":40.55,"l":40.28,"n":133,"o":40.28,"t":"2025-10-03T04:00:00Z","v":25022,"vw":40.456256},{"c":40.5635,"h":40.62,"l":40.5076,"n":181,"o":40.5594,"t":"2025-10-06T04:00:00Z","v":10683,"vw":40.569225},{"c":40.3354,"h":40.5977,"l":40.27,"n":184,"o":40.59,"t":"2025-10-07T04:00:00Z","v":19351,"vw":40.440568},{"c":40.5912,"h":40.62,"l":40.38,"n":82,"o":40.4,"t":"2025-10-08T04:00:00Z","v":2364,"vw":40.490367},{"c":40.5406,"h":40.5968,"l":40.5,"n":80,"o":40.5968,"t":"2025-10-09T04:00:00Z","v":9800,"vw":40.545515},{"c":39.7262,"h":40.56,"l":39.7262,"n":153,"o":40.56,"t":"2025-10-10T04:00:00Z","v":6352,"vw":40.093355},{"c":40.5,"h":40.58,"l":40.25,"n":97,"o":40.285,"t":"2025-10-13T04:00:00Z","v":6451,"vw":40.457451},{"c":40.705,"h":40.75,"l":40.15,"n":139,"o":40.17,"t":"2025-10-14T04:00:00Z","v":10374,"vw":40.495985},{"c":40.8273,"h":40.8694,"l":40.74,"n":118,"o":40.859,"t":"2025-10-15T04:00:00Z","v":9913,"vw":40.835944},{"c":40.79,"h":40.94,"l":40.715,"n":76,"o":40.92,"t":"2025-10-16T04:00:00Z","v":5442,"vw":40.81257},{"c":40.6462,"h":40.7,"l":40.37,"n":109,"o":40.67,"t":"2025-10-17T04:00:00Z","v":4743,"vw":40.566108},{"c":41.19,"h":41.2692,"l":40.95,"n":71,"o":40.95,"t":"2025-10-20T04:00:00Z","v":3214,"vw":41.209529},{"c":41.1776,"h":41.25,"l":40.99,"n":84,"o":40.99,"t":"2025-10-21T04:00:00Z","v":2352,"vw":41.198946},{"c":40.7355,"h":41.08,"l":40.47,"n":111,"o":41.07,"t":"2025-10-22T04:00:00Z","v":7103,"vw":40.655693},{"c":41.07,"h":41.1891,"l":40.925,"n":95,"o":40.925,"t":"2025-10-23T04:00:00Z","v":7254,"vw":41.074352},{"c":41.5221,"h":41.64,"l":41.5221,"n":164,"o":41.56,"t":"2025-10-24T04:00:00Z","v":6772,"vw":41.573694},{"c":41.63,"h":41.81,"l":41.5,"n":162,"o":41.81,"t":"2025-10-27T04:00:00Z","v":16348,"vw":41.609827},{"c":41.472,"h":41.65,"l":41.472,"n":70,"o":41.61,"t":"2025-10-28T04:00:00Z","v":4173,"vw":41.575852},{"c":41.27,"h":41.67,"l":41.25,"n":116,"o":41.51,"t":"2025-10-29T04:00:00Z","v":7550,"vw":41.484182},{"c":41.1,"h":41.41,"l":41.02,"n":132,"o":41.2,"t":"2025-10-30T04:00:00Z","v":9176,"vw":41.242772},{"c":41.2652,"h":41.29,"l":40.944,"n":165,"o":41.0822,"t":"2025-10-31T04:00:00Z","v":12493,"vw":41.128158},{"c":41.1911,"h":41.27,"l":40.97,"n":144,"o":41.27,"t":"2025-11-03T05:00:00Z","v":6857,"vw":41.142915},{"c":39.9459,"h":40.3793,"l":39.93,"n":186,"o":39.93,"t":"2025-11-04T05:00:00Z","v":7548,"vw":40.132843},{"c":40.43,"h":40.53,"l":39.9701,"n":150,"o":40,"t":"2025-11-05T05:00:00Z","v":9162,"vw":40.245118},{"c":39.8447,"h":40.44,"l":39.78,"n":307,"o":40.44,"t":"2025-11-06T05:00:00Z","v":15086,"vw":40.070671},{"c":40.08,"h":40.08,"l":39.26,"n":307,"o":39.54,"t":"2025-11-07T05:00:00Z","v":42384,"vw":39.617194},{"c":40.4622,"h":40.6,"l":40.23,"n":163,"o":40.56,"t":"2025-11-10T05:00:00Z","v":17249,"vw":40.433878},{"c":40.54,"h":40.5403,"l":40.28,"n":93,"o":40.28,"t":"2025-11-11T05:00:00Z","v":6426,"vw":40.508226},{"c":40.45,"h":40.73,"l":40.44,"n":111,"o":40.73,"t":"2025-11-12T05:00:00Z","v":7418,"vw":40.538826},{"c":39.28,"h":40.21,"l":39.2799,"n":227,"o":40.21,"t":"2025-11-13T05:00:00Z","v":16300,"vw":39.733878},{"c":39.4461,"h":39.55,"l":38.72,"n":149,"o":38.87,"t":"2025-11-14T05:00:00Z","v":12052,"vw":39.167123},{"c":38.6812,"h":39.519,"l":38.5894,"n":162,"o":39.3726,"t":"2025-11-17T05:00:00Z","v":8260,"vw":39.202421},{"c":38.8629,"h":39.04,"l":38.47,"n":161,"o":38.52,"t":"2025-11-18T05:00:00Z","v":15288,"vw":38.625612},{"c":38.85,"h":39.129,"l":38.67,"n":165,"o":38.8,"t":"2025-11-19T05:00:00Z","v":8725,"vw":38.898105},{"c":38.1027,"h":39.7255,"l":38.1027,"n":157,"o":39.35,"t":"2025-11-20T05:00:00Z","v":7455,"vw":38.925978},{"c":38.7207,"h":38.8339,"l":38.2,"n":110,"o":38.26,"t":"2025-11-21T05:00:00Z","v":8512,"vw":38.46005},{"c":39.1639,"h":39.189,"l":38.82,"n":135,"o":38.82,"t":"2025-11-24T05:00:00Z","v":7066,"vw":39.032619},{"c":39.4901,"h":39.52,"l":39.26,"n":90,"o":39.26,"t":"2025-11-25T05:00:00Z","v":2477,"vw":39.428225},{"c":39.6593,"h":39.7112,"l":39.57,"n":113,"o":39.57,"t":"2025-11-26T05:00:00Z","v":8976,"vw":39.596905},{"c":39.74,"h":39.74,"l":39.6504,"n":127,"o":39.6504,"t":"2025-11-28T05:00:00Z","v":7986,"vw":39.699981},{"c":39.66,"h":39.72,"l":39.634,"n":179,"o":39.659,"t":"2025-12-01T05:00:00Z","v":11369,"vw":39.678001},{"c":39.1331,"h":39.21,"l":39.11,"n":205,"o":39.21,"t":"2025-12-02T05:00:00Z","v":15339,"vw":39.148627},{"c":39.2553,"h":39.33,"l":39.14,"n":266,"o":39.17,"t":"2025-12-03T05:00:00Z","v":22454,"vw":39.20731},{"c":39.34,"h":39.35,"l":39.25,"n":246,"o":39.31,"t":"2025-12-04T05:00:00Z","v":12197,"vw":39.321068},{"c":39.36,"h":39.5,"l":39.3115,"n":294,"o":39.3296,"t":"2025-12-05T05:00:00Z","v":13145,"vw":39.353618},{"c":39.35,"h":39.39,"l":39.31,"n":198,"o":39.31,"t":"2025-12-08T05:00:00Z","v":11092,"vw":39.36876},{"c":39.4,"h":39.44,"l":39.35,"n":126,"o":39.35,"t":"2025-12-09T05:00:00Z","v":9351,"vw":39.384828},{"c":39.47,"h":39.5391,"l":39.3621,"n":122,"o":39.48,"t":"2025-12-10T05:00:00Z","v":8718,"vw":39.436182},{"c":39.48,"h":39.51,"l":39.42,"n":190,"o":39.51,"t":"2025-12-11T05:00:00Z","v":14688,"vw":39.465111},{"c":39.49,"h":39.615,"l":39.3901,"n":185,"o":39.49,"t":"2025-12-12T05:00:00Z","v":11824,"vw":39.466242},{"c":39.47,"h":39.562,"l":39.41,"n":245,"o":39.48,"t":"2025-12-15T05:00:00Z","v":14910,"vw":39.460254},{"c":39.49,"h":39.63,"l":39.41,"n":184,"o":39.53,"t":"2025-12-16T05:00:00Z","v":10694,"vw":39.469299},{"c":39.49,"h":39.5,"l":39.44,"n":129,"o":39.47,"t":"2025-12-17T05:00:00Z","v":6918,"vw":39.473965},{"c":39.5,"h":39.555,"l":39.465,"n":132,"o":39.4858,"t":"2025-12-18T05:00:00Z","v":6203,"vw":39.484144},{"c":39.685,"h":39.685,"l":39.52,"n":93,"o":39.52,"t":"2025-12-19T05:00:00Z","v":4062,"vw":39.615346},{"c":39.92,"h":39.949,"l":39.73,"n":223,"o":39.75,"t":"2025-12-22T05:00:00Z","v":9278,"vw":39.840708},{"c":39.16,"h":39.2,"l":39.052,"n":214,"o":39.2,"t":"2025-12-23T05:00:00Z","v":16219,"vw":39.154377},{"c":39.1932,"h":39.1932,"l":39.0809,"n":55,"o":39.0809,"t":"2025-12-24T05:00:00Z","v":1484,"vw":39.155953},{"c":39.17,"h":39.17,"l":39.066,"n":182,"o":39.1699,"t":"2025-12-26T05:00:00Z","v":7051,"vw":39.118034},{"c":39.09,"h":39.14,"l":39.03,"n":294,"o":39.14,"t":"2025-12-29T05:00:00Z","v":11250,"vw":39.062424},{"c":38.93,"h":39.09,"l":38.87,"n":179,"o":39.04,"t":"2025-12-30T05:00:00Z","v":10874,"vw":38.993469},{"c":38.74,"h":38.8585,"l":38.715,"n":192,"o":38.85,"t":"2025-12-31T05:00:00Z","v":14383,"vw":38.783856},{"c":38.97,"h":39.04,"l":38.7,"n":174,"o":39.02,"t":"2026-01-02T05:00:00Z","v":9441,"vw":38.889871},{"c":39.42,"h":39.459,"l":39.17,"n":233,"o":39.17,"t":"2026-01-05T05:00:00Z","v":24208,"vw":39.397439},{"c":39.5809,"h":39.6,"l":39.35,"n":155,"o":39.385,"t":"2026-01-06T05:00:00Z","v":11746,"vw":39.455044},{"c":39.6,"h":39.6,"l":39.51,"n":125,"o":39.52,"t":"2026-01-07T05:00:00Z","v":85785,"vw":39.550959},{"c":39.62,"h":39.7168,"l":39.55,"n":217,"o":39.65,"t":"2026-01-08T05:00:00Z","v":27322,"vw":39.636113},{"c":39.81,"h":39.84,"l":39.71,"n":128,"o":39.71,"t":"2026-01-09T05:00:00Z","v":10216,"vw":39.803124},{"c":39.7798,"h":39.83,"l":39.62,"n":183,"o":39.62,"t":"2026-01-12T05:00:00Z","v":13540,"vw":39.793283},{"c":39.84,"h":39.84,"l":39.74,"n":138,"o":39.74,"t":"2026-01-13T05:00:00Z","v":8437,"vw":39.803324},{"c":39.87,"h":39.87,"l":39.76,"n":107,"o":39.79,"t":"2026-01-14T05:00:00Z","v":6742,"vw":39.839508},{"c":39.8,"h":39.87,"l":39.8,"n":133,"o":39.83,"t":"2026-01-15T05:00:00Z","v":25239,"vw":39.835866},{"c":39.87,"h":39.98,"l":39.78,"n":175,"o":39.9,"t":"2026-01-16T05:00:00Z","v":13039,"vw":39.863997},{"c":39.44,"h":39.67,"l":39.21,"n":207,"o":39.21,"t":"2026-01-20T05:00:00Z","v":103980,"vw":39.438618},{"c":39.93,"h":39.97,"l":39.505,"n":162,"o":39.68,"t":"2026-01-21T05:00:00Z","v":11118,"vw":39.777977},{"c":40.09,"h":40.1499,"l":40.01,"n":145,"o":40.01,"t":"2026-01-22T05:00:00Z","v":9895,"vw":40.09345},{"c":39.77,"h":40,"l":39.73,"n":183,"o":40,"t":"2026-01-23T05:00:00Z","v":11397,"vw":39.808784},{"c":39.74,"h":39.93,"l":39.69,"n":327,"o":39.76,"t":"2026-01-26T05:00:00Z","v":27835,"vw":39.773856},{"c":39.83,"h":39.83,"l":39.6001,"n":173,"o":39.76,"t":"2026-01-27T05:00:00Z","v":11666,"vw":39.715682},{"c":39.74,"h":39.9,"l":39.67,"n":205,"o":39.9,"t":"2026-01-28T05:00:00Z","v":7858,"vw":39.754343},{"c":39.6848,"h":39.75,"l":39.29,"n":218,"o":39.73,"t":"2026-01-29T05:00:00Z","v":6554,"vw":39.509967},{"c":39.305,"h":39.5957,"l":39.13,"n":344,"o":39.31,"t":"2026-01-30T05:00:00Z","v":19157,"vw":39.31342},{"c":39.6,"h":39.84,"l":39.12,"n":386,"o":39.12,"t":"2026-02-02T05:00:00Z","v":27879,"vw":39.656184},{"c":38.93,"h":39.22,"l":38.49,"n":371,"o":38.97,"t":"2026-02-03T05:00:00Z","v":28693,"vw":38.89838},{"c":38.65,"h":39.16,"l":38.26,"n":454,"o":39.16,"t":"2026-02-04T05:00:00Z","v":36405,"vw":38.620379},{"c":38.19,"h":38.76,"l":38.13,"n":307,"o":38.54,"t":"2026-02-05T05:00:00Z","v":14269,"vw":38.439929},{"c":39.18,"h":39.21,"l":38.835,"n":221,"o":38.85,"t":"2026-02-06T05:00:00Z","v":17695,"vw":39.052459},{"c":39.5,"h":39.535,"l":39.12,"n":144,"o":39.29,"t":"2026-02-09T05:00:00Z","v":6487,"vw":39.409129},{"c":39.47,"h":39.615,"l":39.44,"n":120,"o":39.6,"t":"2026-02-10T05:00:00Z","v":10888,"vw":39.543282},{"c":39.42,"h":39.631,"l":39.1,"n":146,"o":39.6,"t":"2026-02-11T05:00:00Z","v":8789,"vw":39.265714},{"c":38.64,"h":39.66,"l":38.64,"n":257,"o":39.66,"t":"2026-02-12T05:00:00Z","v":19408,"vw":39.09515},{"c":39.1578,"h":39.385,"l":38.64,"n":158,"o":39.0193,"t":"2026-02-13T05:00:00Z","v":10938,"vw":39.217597},{"c":39.21,"h":39.3786,"l":38.83,"n":182,"o":39.15,"t":"2026-02-17T05:00:00Z","v":14968,"vw":39.176888},{"c":39.41,"h":39.77,"l":39.2,"n":234,"o":39.2,"t":"2026-02-18T05:00:00Z","v":37889,"vw":39.639653},{"c":39.48,"h":39.52,"l":39.185,"n":141,"o":39.185,"t":"2026-02-19T05:00:00Z","v":9943,"vw":39.342053},{"c":39.66,"h":39.72,"l":39.45,"n":211,"o":39.49,"t":"2026-02-20T05:00:00Z","v":19513,"vw":39.554304},{"c":39.1745,"h":39.59,"l":39,"n":260,"o":39.59,"t":"2026-02-23T05:00:00Z","v":14644,"vw":39.315253},{"c":39.5685,"h":39.61,"l":39.435,"n":118,"o":39.5175,"t":"2026-02-24T05:00:00Z","v":8834,"vw":39.516173},{"c":39.78,"h":39.81,"l":39.54,"n":168,"o":39.6,"t":"2026-02-25T05:00:00Z","v":14849,"vw":39.697574},{"c":39.92,"h":39.975,"l":39.5264,"n":240,"o":39.975,"t":"2026-02-26T05:00:00Z","v":25009,"vw":39.754294},{"c":39.43,"h":39.59,"l":39.08,"n":235,"o":39.5,"t":"2026-02-27T05:00:00Z","v":8663,"vw":39.401574},{"c":39.76,"h":39.88,"l":39.2094,"n":389,"o":39.29,"t":"2026-03-02T05:00:00Z","v":18467,"vw":39.388798},{"c":38.49,"h":38.74,"l":37.85,"n":312,"o":38.49,"t":"2026-03-03T05:00:00Z","v":27648,"vw":38.305357},{"c":38.86,"h":39.26,"l":38.55,"n":112,"o":38.6518,"t":"2026-03-04T05:00:00Z","v":6626,"vw":38.773439},{"c":38.35,"h":38.72,"l":38,"n":250,"o":38.585,"t":"2026-03-05T05:00:00Z","v":15657,"vw":38.14377},{"c":37.54,"h":37.935,"l":37.3001,"n":327,"o":37.935,"t":"2026-03-06T05:00:00Z","v":28166,"vw":37.537615},{"c":37.9014,"h":37.941,"l":36.6,"n":258,"o":37.09,"t":"2026-03-09T04:00:00Z","v":21629,"vw":36.985505},{"c":37.8341,"h":38.4355,"l":37.775,"n":170,"o":37.89,"t":"2026-03-10T04:00:00Z","v":22760,"vw":38.21151},{"c":37.8018,"h":37.84,"l":37.55,"n":124,"o":37.84,"t":"2026-03-11T04:00:00Z","v":5501,"vw":37.657348},{"c":37.07,"h":37.32,"l":36.975,"n":189,"o":37.32,"t":"2026-03-12T04:00:00Z","v":13176,"vw":37.144269},{"c":36.94,"h":37.51,"l":36.735,"n":145,"o":37.36,"t":"2026-03-13T04:00:00Z","v":9728,"vw":37.081496},{"c":37.3,"h":37.52,"l":37.16,"n":106,"o":37.4899,"t":"2026-03-16T04:00:00Z","v":6649,"vw":37.363919},{"c":37.46,"h":37.707,"l":37.37,"n":107,"o":37.53,"t":"2026-03-17T04:00:00Z","v":4450,"vw":37.537757},{"c":36.91,"h":37.315,"l":36.91,"n":114,"o":37.19,"t":"2026-03-18T04:00:00Z","v":6302,"vw":37.197513},{"c":37.1447,"h":37.39,"l":36.21,"n":196,"o":36.51,"t":"2026-03-19T04:00:00Z","v":18018,"vw":36.695225},{"c":36.58,"h":37.12,"l":36.5,"n":169,"o":37.12,"t":"2026-03-20T04:00:00Z","v":8394,"vw":36.829086},{"c":37.16,"h":37.34,"l":37.04,"n":100,"o":37.05,"t":"2026-03-23T04:00:00Z","v":6678,"vw":37.200684},{"c":37.1576,"h":37.33,"l":36.835,"n":81,"o":36.835,"t":"2026-03-24T04:00:00Z","v":3617,"vw":37.127473},{"c":37.48,"h":37.51,"l":37.3,"n":97,"o":37.49,"t":"2026-03-25T04:00:00Z","v":9880,"vw":37.397897},{"c":37.13,"h":37.31,"l":37.035,"n":139,"o":37.21,"t":"2026-03-26T04:00:00Z","v":11477,"vw":37.220301},{"c":36.78,"h":37.03,"l":36.7,"n":133,"o":36.97,"t":"2026-03-27T04:00:00Z","v":7494,"vw":36.870521},{"c":36.5,"h":36.94,"l":36.33,"n":144,"o":36.68,"t":"2026-03-30T04:00:00Z","v":6298,"vw":36.614356},{"c":37.3567,"h":37.3567,"l":36.865,"n":129,"o":36.92,"t":"2026-03-31T04:00:00Z","v":10014,"vw":36.948462},{"c":37.5,"h":37.78,"l":37.5,"n":112,"o":37.67,"t":"2026-04-01T04:00:00Z","v":9826,"vw":37.675191},{"c":36.975,"h":36.975,"l":36.424,"n":111,"o":36.45,"t":"2026-04-02T04:00:00Z","v":7759,"vw":36.659178},{"c":37.16,"h":37.21,"l":37,"n":101,"o":37,"t":"2026-04-06T04:00:00Z","v":9123,"vw":37.079481},{"c":37.115,"h":37.17,"l":36.86,"n":278,"o":37.11,"t":"2026-04-07T04:00:00Z","v":19435,"vw":37.027883},{"c":37.69,"h":37.75,"l":37.5701,"n":210,"o":37.74,"t":"2026-04-08T04:00:00Z","v":17250,"vw":37.666206},{"c":37.79,"h":37.79,"l":37.64,"n":155,"o":37.69,"t":"2026-04-09T04:00:00Z","v":21632,"vw":37.762562},{"c":37.7827,"h":37.8299,"l":37.73,"n":134,"o":37.8299,"t":"2026-04-10T04:00:00Z","v":4469,"vw":37.795946},{"c":37.8438,"h":37.93,"l":37.72,"n":91,"o":37.72,"t":"2026-04-13T04:00:00Z","v":5407,"vw":37.789052},{"c":37.869,"h":37.9,"l":37.84,"n":98,"o":37.899,"t":"2026-04-14T04:00:00Z","v":9143,"vw":37.872119},{"c":37.9,"h":37.91,"l":37.8201,"n":114,"o":37.91,"t":"2026-04-15T04:00:00Z","v":5947,"vw":37.884363},{"c":37.93,"h":37.93,"l":37.865,"n":170,"o":37.899,"t":"2026-04-16T04:00:00Z","v":20344,"vw":37.901861},{"c":38.1595,"h":38.285,"l":37.996,"n":154,"o":37.996,"t":"2026-04-17T04:00:00Z","v":9221,"vw":38.184004},{"c":38.26,"h":38.26,"l":37.99,"n":114,"o":37.99,"t":"2026-04-20T04:00:00Z","v":5808,"vw":38.169894},{"c":37.95,"h":38.34,"l":37.95,"n":150,"o":38.34,"t":"2026-04-21T04:00:00Z","v":10455,"vw":38.150485},{"c":38.17,"h":38.27,"l":38.16,"n":81,"o":38.22,"t":"2026-04-22T04:00:00Z","v":3145,"vw":38.184828},{"c":38.1569,"h":38.3,"l":37.9,"n":117,"o":38.3,"t":"2026-04-23T04:00:00Z","v":9048,"vw":38.214975},{"c":38.3035,"h":38.36,"l":38.1713,"n":134,"o":38.25,"t":"2026-04-24T04:00:00Z","v":7884,"vw":38.298674},{"c":38.39,"h":38.41,"l":38.31,"n":145,"o":38.37,"t":"2026-04-27T04:00:00Z","v":12754,"vw":38.379565},{"c":38.2138,"h":38.37,"l":38.11,"n":125,"o":38.37,"t":"2026-04-28T04:00:00Z","v":9958,"vw":38.206182},{"c":38.0892,"h":38.29,"l":37.98,"n":157,"o":38.29,"t":"2026-04-29T04:00:00Z","v":5069,"vw":38.142669},{"c":38.5324,"h":38.585,"l":38.131,"n":121,"o":38.235,"t":"2026-04-30T04:00:00Z","v":13532,"vw":38.367656},{"c":38.69,"h":38.85,"l":38.49,"n":189,"o":38.55,"t":"2026-05-01T04:00:00Z","v":20538,"vw":38.648866},{"c":37.9493,"h":38.145,"l":37.85,"n":199,"o":37.95,"t":"2026-05-04T04:00:00Z","v":22249,"vw":38.008323},{"c":38.2064,"h":38.32,"l":38.06,"n":139,"o":38.1999,"t":"2026-05-05T04:00:00Z","v":12475,"vw":38.180641},{"c":38.358,"h":38.36,"l":38.24,"n":232,"o":38.24,"t":"2026-05-06T04:00:00Z","v":20708,"vw":38.332733},{"c":38.2589,"h":38.415,"l":38.145,"n":291,"o":38.31,"t":"2026-05-07T04:00:00Z","v":29292,"vw":38.290226},{"c":38.3416,"h":38.4,"l":38.29,"n":158,"o":38.4,"t":"2026-05-08T04:00:00Z","v":17299,"vw":38.307216},{"c":38.35,"h":38.43,"l":38.34,"n":199,"o":38.385,"t":"2026-05-11T04:00:00Z","v":12143,"vw":38.363846},{"c":38.3987,"h":38.3999,"l":38.26,"n":166,"o":38.31,"t":"2026-05-12T04:00:00Z","v":3214,"vw":38.315294},{"c":38.4099,"h":38.48,"l":38.37,"n":103,"o":38.48,"t":"2026-05-13T04:00:00Z","v":6119,"vw":38.412659},{"c":38.41,"h":38.48,"l":38.38,"n":107,"o":38.38,"t":"2026-05-14T04:00:00Z","v":7265,"vw":38.417543},{"c":37.8951,"h":38.19,"l":37.8701,"n":129,"o":38.02,"t":"2026-05-15T04:00:00Z","v":3728,"vw":38.014196},{"c":37.7446,"h":38,"l":37.7,"n":136,"o":38,"t":"2026-05-18T04:00:00Z","v":9719,"vw":37.827621},{"c":37.41,"h":37.61,"l":37.19,"n":211,"o":37.48,"t":"2026-05-19T04:00:00Z","v":25749,"vw":37.443126},{"c":38.11,"h":38.1199,"l":37.63,"n":120,"o":37.63,"t":"2026-05-20T04:00:00Z","v":10628,"vw":37.973863},{"c":38.35,"h":38.4199,"l":37.915,"n":110,"o":37.97,"t":"2026-05-21T04:00:00Z","v":7931,"vw":38.223239},{"c":38.643,"h":38.66,"l":38.48,"n":113,"o":38.48,"t":"2026-05-22T04:00:00Z","v":4294,"vw":38.595545},{"c":38.9782,"h":39,"l":38.8,"n":157,"o":38.8,"t":"2026-05-26T04:00:00Z","v":9807,"vw":38.9167},{"c":39.0369,"h":39.1,"l":38.93,"n":124,"o":39.03,"t":"2026-05-27T04:00:00Z","v":10322,"vw":39.004101},{"c":39.22,"h":39.22,"l":38.871,"n":181,"o":38.93,"t":"2026-05-28T04:00:00Z","v":10446,"vw":39.145065},{"c":39.135,"h":39.18,"l":39.0101,"n":199,"o":39.16,"t":"2026-05-29T04:00:00Z","v":20025,"vw":39.143473},{"c":39.12,"h":39.3,"l":38.92,"n":213,"o":39.3,"t":"2026-06-01T04:00:00Z","v":13829,"vw":39.091453},{"c":38.45,"h":38.52,"l":38.33,"n":190,"o":38.33,"t":"2026-06-02T04:00:00Z","v":13759,"vw":38.447124},{"c":38.32,"h":38.365,"l":38.1806,"n":139,"o":38.3,"t":"2026-06-03T04:00:00Z","v":9910,"vw":38.270507},{"c":38.53,"h":38.64,"l":38.22,"n":120,"o":38.22,"t":"2026-06-04T04:00:00Z","v":9578,"vw":38.483532},{"c":37.81,"h":38.42,"l":37.69,"n":332,"o":38.4,"t":"2026-06-05T04:00:00Z","v":24819,"vw":38.180482},{"c":38.12,"h":38.235,"l":38.03,"n":175,"o":38.22,"t":"2026-06-08T04:00:00Z","v":9810,"vw":38.162352},{"c":38.1122,"h":38.48,"l":37.46,"n":166,"o":38.27,"t":"2026-06-09T04:00:00Z","v":10700,"vw":38.139063},{"c":37.8913,"h":38.47,"l":37.8496,"n":136,"o":38.151,"t":"2026-06-10T04:00:00Z","v":8740,"vw":38.17054},{"c":38.5461,"h":38.58,"l":37.93,"n":128,"o":38.175,"t":"2026-06-11T04:00:00Z","v":18986,"vw":38.115206},{"c":38.7872,"h":38.8,"l":38.74,"n":101,"o":38.745,"t":"2026-06-12T04:00:00Z","v":10771,"vw":38.771994},{"c":38.915,"h":38.966,"l":38.915,"n":98,"o":38.94,"t":"2026-06-15T04:00:00Z","v":7732,"vw":38.952628},{"c":38.9031,"h":39,"l":38.9031,"n":97,"o":39,"t":"2026-06-16T04:00:00Z","v":3603,"vw":38.962226},{"c":38.9261,"h":39.039,"l":38.9261,"n":88,"o":38.9418,"t":"2026-06-17T04:00:00Z","v":4852,"vw":39.001758},{"c":39.455,"h":39.455,"l":39.2086,"n":165,"o":39.245,"t":"2026-06-18T04:00:00Z","v":11574,"vw":39.310695},{"c":39.655,"h":39.7,"l":39.5,"n":192,"o":39.5,"t":"2026-06-22T04:00:00Z","v":17812,"vw":39.609675},{"c":39.48,"h":39.59,"l":39.24,"n":118,"o":39.24,"t":"2026-06-23T04:00:00Z","v":6405,"vw":39.469911},{"c":39.57,"h":39.78,"l":39.42,"n":143,"o":39.42,"t":"2026-06-24T04:00:00Z","v":8634,"vw":39.568258},{"c":39.6788,"h":39.84,"l":39.58,"n":151,"o":39.68,"t":"2026-06-25T04:00:00Z","v":86973,"vw":39.739407},{"c":39.81,"h":39.8275,"l":39.55,"n":237,"o":39.55,"t":"2026-06-26T04:00:00Z","v":20619,"vw":39.673047},{"c":39.89,"h":39.9,"l":39.5941,"n":283,"o":39.82,"t":"2026-06-29T04:00:00Z","v":21924,"vw":39.768252},{"c":40.01,"h":40.1,"l":39.87,"n":213,"o":39.88,"t":"2026-06-30T04:00:00Z","v":17766,"vw":39.968588},{"c":39.97,"h":40.1999,"l":39.9,"n":192,"o":40.05,"t":"2026-07-01T04:00:00Z","v":10842,"vw":40.105212},{"c":39.36,"h":39.59,"l":39.12,"n":167,"o":39.55,"t":"2026-07-02T04:00:00Z","v":13103,"vw":39.329225},{"c":39.4891,"h":39.55,"l":39.3804,"n":154,"o":39.43,"t":"2026-07-06T04:00:00Z","v":12580,"vw":39.433103},{"c":39.29,"h":39.58,"l":39.23,"n":199,"o":39.58,"t":"2026-07-07T04:00:00Z","v":10195,"vw":39.362235},{"c":39.11,"h":39.2,"l":38.8701,"n":222,"o":39.09,"t":"2026-07-08T04:00:00Z","v":19846,"vw":39.057748},{"c":39.47,"h":39.5,"l":39.24,"n":191,"o":39.24,"t":"2026-07-09T04:00:00Z","v":20780,"vw":39.463041},{"c":39.43,"h":39.52,"l":39.3401,"n":143,"o":39.51,"t":"2026-07-10T04:00:00Z","v":8062,"vw":39.465951},{"c":39.2458,"h":39.46,"l":39.195,"n":159,"o":39.46,"t":"2026-07-13T04:00:00Z","v":9801,"vw":39.294428},{"c":39.38,"h":39.7,"l":39.37,"n":126,"o":39.54,"t":"2026-07-14T04:00:00Z","v":9241,"vw":39.477565},{"c":39.6207,"h":40.4,"l":39.49,"n":146,"o":39.9,"t":"2026-07-15T04:00:00Z","v":7204,"vw":39.631563},{"c":39.5618,"h":39.809,"l":39.5,"n":138,"o":39.66,"t":"2026-07-16T04:00:00Z","v":7952,"vw":39.669761},{"c":39.4915,"h":39.649,"l":39.26,"n":157,"o":39.26,"t":"2026-07-17T04:00:00Z","v":10653,"vw":39.45944},{"c":39.39,"h":39.55,"l":39.39,"n":138,"o":39.51,"t":"2026-07-20T04:00:00Z","v":7956,"vw":39.496861},{"c":39.7516,"h":39.7516,"l":39.535,"n":120,"o":39.535,"t":"2026-07-21T04:00:00Z","v":6860,"vw":39.618879},{"c":39.5493,"h":39.74,"l":39.48,"n":152,"o":39.7,"t":"2026-07-22T04:00:00Z","v":12630,"vw":39.561528},{"c":39.3327,"h":39.46,"l":39.18,"n":122,"o":39.46,"t":"2026-07-23T04:00:00Z","v":7418,"vw":39.264555},{"c":39.2916,"h":39.565,"l":39.2916,"n":102,"o":39.39,"t":"2026-07-24T04:00:00Z","v":3250,"vw":39.453255},{"c":39.5166,"h":39.67,"l":39.3575,"n":162,"o":39.67,"t":"2026-07-27T04:00:00Z","v":11896,"vw":39.416297},{"c":39.61,"h":39.61,"l":39.34,"n":200,"o":39.455,"t":"2026-07-28T04:00:00Z","v":13781,"vw":39.478903},{"c":39.0666,"h":39.54,"l":39.0666,"n":258,"o":39.54,"t":"2026-07-29T04:00:00Z","v":17534,"vw":39.308209},{"c":39.5753,"h":39.5753,"l":39.18,"n":104,"o":39.3647,"t":"2026-07-30T04:00:00Z","v":13131,"vw":39.321468},{"c":39.465,"h":39.6625,"l":39.18,"n":269,"o":39.6,"t":"2026-07-31T04:00:00Z","v":19364,"vw":39.458514},{"c":39.96,"h":40.08,"l":39.8099,"n":230,"o":39.8099,"t":"2026-08-03T04:00:00Z","v":20671,"vw":39.969545},{"c":39.77,"h":39.86,"l":39.57,"n":180,"o":39.63,"t":"2026-08-04T04:00:00Z","v":29159,"vw":39.785247},{"c":39.82,"h":39.8915,"l":39.76,"n":208,"o":39.82,"t":"2026-08-05T04:00:00Z","v":27289,"vw":39.811997},{"c":39.63,"h":39.9,"l":39.62,"n":172,"o":39.77,"t":"2026-08-06T04:00:00Z","v":18079,"vw":39.731441},{"c":39.9491,"h":39.95,"l":39.79,"n":192,"o":39.79,"t":"2026-08-07T04:00:00Z","v":10786,"vw":39.910232},{"c":39.875,"h":40.01,"l":39.845,"n":193,"o":40.01,"t":"2026-08-10T04:00:00Z","v":10108,"vw":39.931907},{"c":39.9503,"h":40.04,"l":39.9301,"n":109,"o":40,"t":"2026-08-11T04:00:00Z","v":3325,"vw":40.00322},{"c":40.1583,"h":40.16,"l":40.03,"n":126,"o":40.1,"t":"2026-08-12T04:00:00Z","v":5025,"vw":40.08966},{"c":40.19,"h":40.2599,"l":40.1501,"n":133,"o":40.19,"t":"2026-08-13T04:00:00Z","v":7233,"vw":40.181383},{"c":40.32,"h":40.33,"l":40.205,"n":287,"o":40.21,"t":"2026-08-14T04:00:00Z","v":34607,"vw":40.258774},{"c":40.27,"h":40.33,"l":40.18,"n":177,"o":40.3,"t":"2026-08-17T04:00:00Z","v":15051,"vw":40.296133},{"c":40.1363,"h":40.26,"l":40.1088,"n":159,"o":40.26,"t":"2026-08-18T04:00:00Z","v":89260,"vw":40.208382},{"c":40.2761,"h":40.37,"l":40.24,"n":101,"o":40.37,"t":"2026-08-19T04:00:00Z","v":3487,"vw":40.307675},{"c":39.86,"h":40.07,"l":39.83,"n":184,"o":40.07,"t":"2026-08-20T04:00:00Z","v":27582,"vw":39.918977},{"c":40.11,"h":40.16,"l":40,"n":121,"o":40.0946,"t":"2026-08-21T04:00:00Z","v":3481,"vw":40.113017},{"c":40.02,"h":40.12,"l":39.945,"n":174,"o":40.12,"t":"2026-08-24T04:00:00Z","v":17350,"vw":40.019363},{"c":40.1532,"h":40.17,"l":40.06,"n":167,"o":40.06,"t":"2026-08-25T04:00:00Z","v":20182,"vw":40.122139},{"c":40.16,"h":40.165,"l":40.07,"n":119,"o":40.165,"t":"2026-08-26T04:00:00Z","v":3662,"vw":40.125504},{"c":40.26,"h":40.289,"l":40.109,"n":212,"o":40.19,"t":"2026-08-27T04:00:00Z","v":15641,"vw":40.249044},{"c":39.87,"h":40.26,"l":39.8301,"n":261,"o":40.13,"t":"2026-08-28T04:00:00Z","v":16371,"vw":40.098037},{"c":39.66,"h":39.79,"l":39.495,"n":292,"o":39.79,"t":"2026-08-31T04:00:00Z","v":19324,"vw":39.619528},{"c":39.13,"h":39.4516,"l":39.125,"n":256,"o":39.45,"t":"2026-09-01T04:00:00Z","v":14319,"vw":39.259107},{"c":39.34,"h":39.4299,"l":39.12,"n":204,"o":39.13,"t":"2026-09-02T04:00:00Z","v":20401,"vw":39.274091},{"c":39.48,"h":39.625,"l":39.3,"n":210,"o":39.495,"t":"2026-09-03T04:00:00Z","v":26252,"vw":39.457154},{"c":39.6,"h":39.64,"l":39.26,"n":214,"o":39.26,"t":"2026-09-04T04:00:00Z","v":15757,"vw":39.494717},{"c":39.44,"h":39.6181,"l":39.3638,"n":531,"o":39.57,"t":"2026-09-08T04:00:00Z","v":37261,"vw":39.507649},{"c":38.91,"h":39.35,"l":38.9,"n":278,"o":39.35,"t":"2026-09-09T04:00:00Z","v":21290,"vw":39.065622},{"c":38.52,"h":38.78,"l":38.48,"n":168,"o":38.78,"t":"2026-09-10T04:00:00Z","v":11433,"vw":38.639332},{"c":38.48,"h":39.07,"l":38.48,"n":173,"o":39.07,"t":"2026-09-11T04:00:00Z","v":10732,"vw":38.77372},{"c":38.55,"h":38.739,"l":38.49,"n":139,"o":38.63,"t":"2026-09-14T04:00:00Z","v":6329,"vw":38.628797},{"c":38.25,"h":38.4593,"l":38.16,"n":289,"o":38.36,"t":"2026-09-15T04:00:00Z","v":18839,"vw":38.294807},{"c":38.11,"h":38.55,"l":37.8,"n":206,"o":38.33,"t":"2026-09-16T04:00:00Z","v":11226,"vw":38.369956},{"c":38.3921,"h":38.6299,"l":38.365,"n":96,"o":38.61,"t":"2026-09-17T04:00:00Z","v":5189,"vw":38.516759},{"c":38.2724,"h":38.4,"l":38.13,"n":162,"o":38.4,"t":"2026-09-18T04:00:00Z","v":11331,"vw":38.203859},{"c":38.38,"h":38.52,"l":38.3301,"n":158,"o":38.38,"t":"2026-09-21T04:00:00Z","v":12635,"vw":38.425596},{"c":38.52,"h":38.63,"l":38.45,"n":207,"o":38.53,"t":"2026-09-22T04:00:00Z","v":24080,"vw":38.550966},{"c":38.07,"h":38.29,"l":38.07,"n":145,"o":38.2,"t":"2026-09-23T04:00:00Z","v":14239,"vw":38.175511},{"c":38.1,"h":38.11,"l":37.845,"n":136,"o":38.11,"t":"2026-09-24T04:00:00Z","v":12689,"vw":37.994926},{"c":38.15,"h":38.19,"l":37.95,"n":193,"o":38.04,"t":"2026-09-25T04:00:00Z","v":32001,"vw":38.021587},{"c":37.9,"h":38.07,"l":37.8101,"n":119,"o":37.92,"t":"2026-09-28T04:00:00Z","v":5448,"vw":37.945562},{"c":37.81,"h":37.94,"l":37.68,"n":122,"o":37.94,"t":"2026-09-29T04:00:00Z","v":4903,"vw":37.796561},{"c":37.82,"h":38.02,"l":37.82,"n":98,"o":38.02,"t":"2026-09-30T04:00:00Z","v":5568,"vw":37.905343},{"c":37.92,"h":37.97,"l":37.48,"n":120,"o":37.59,"t":"2026-10-01T04:00:00Z","v":8566,"vw":37.824307},{"c":37.65,"h":37.83,"l":37.56,"n":133,"o":37.61,"t":"2026-10-02T04:00:00Z","v":7156,"vw":37.647772},{"c":37.8433,"h":37.855,"l":37.491,"n":122,"o":37.63,"t":"2026-10-05T04:00:00Z","v":11303,"vw":37.627964},{"c":37.618,"h":37.91,"l":37.59,"n":226,"o":37.91,"t":"2026-10-06T04:00:00Z","v":13445,"vw":37.735308},{"c":37.1883,"h":37.31,"l":37.121,"n":170,"o":37.2089,"t":"2026-10-07T04:00:00Z","v":8798,"vw":37.203035},{"c":37.14,"h":37.14,"l":36.78,"n":176,"o":37,"t":"2026-10-08T04:00:00Z","v":7847,"vw":36.937814},{"c":37.3812,"h":37.41,"l":37.28,"n":97,"o":37.29,"t":"2026-10-09T04:00:00Z","v":8171,"vw":37.376325},{"c":37.2,"h":37.38,"l":37.2,"n":144,"o":37.38,"t":"2026-10-12T04:00:00Z","v":12433,"vw":37.28555},{"c":37.0975,"h":37.0975,"l":37,"n":133,"o":37.051,"t":"2026-10-13T04:00:00Z","v":5838,"vw":37.030092},{"c":36.35,"h":36.72,"l":36.24,"n":191,"o":36.57,"t":"2026-10-14T04:00:00Z","v":19507,"vw":36.526547},{"c":36.81,"h":36.83,"l":36.32,"n":206,"o":36.32,"t":"2026-10-15T04:00:00Z","v":20868,"vw":36.657913},{"c":36.3877,"h":36.93,"l":36.335,"n":112,"o":36.85,"t":"2026-10-16T04:00:00Z","v":12918,"vw":36.791392},{"c":36.52,"h":36.64,"l":36.46,"n":125,"o":36.5,"t":"2026-10-19T04:00:00Z","v":7798,"vw":36.516045},{"c":36.9469,"h":37.04,"l":36.4868,"n":116,"o":36.52,"t":"2026-10-20T04:00:00Z","v":13265,"vw":36.889803},{"c":37.0534,"h":37.15,"l":37.03,"n":84,"o":37.0908,"t":"2026-10-21T04:00:00Z","v":3818,"vw":37.095079},{"c":36.92,"h":37.07,"l":36.87,"n":113,"o":37.03,"t":"2026-10-22T04:00:00Z","v":13529,"vw":36.952384}],"volatilityBars":[{"c":40,"h":40.12,"l":39.99,"n":12,"o":40.12,"t":"2026-08-24T13:30:00Z","v":3766,"vw":40.0732},{"c":40.01,"h":40.02,"l":40.01,"n":6,"o":40.02,"t":"2026-08-24T13:45:00Z","v":698,"vw":40.013121},{"c":40.03,"h":40.03,"l":40.03,"n":1,"o":40.03,"t":"2026-08-24T15:00:00Z","v":200,"vw":40.03},{"c":40.0201,"h":40.0201,"l":40.02,"n":6,"o":40.02,"t":"2026-08-24T15:45:00Z","v":485,"vw":40.02005},{"c":40.0599,"h":40.0599,"l":40.0599,"n":1,"o":40.0599,"t":"2026-08-24T16:15:00Z","v":200,"vw":40.0599},{"c":40,"h":40.01,"l":40,"n":6,"o":40.01,"t":"2026-08-24T16:30:00Z","v":2654,"vw":40.000377},{"c":40.005,"h":40.01,"l":39.99,"n":6,"o":39.9921,"t":"2026-08-24T16:45:00Z","v":1625,"vw":40.000163},{"c":39.945,"h":39.945,"l":39.945,"n":1,"o":39.945,"t":"2026-08-24T17:30:00Z","v":150,"vw":39.945},{"c":39.96,"h":40.02,"l":39.96,"n":16,"o":39.995,"t":"2026-08-24T19:00:00Z","v":2600,"vw":40.009009},{"c":40.03,"h":40.03,"l":40.02,"n":3,"o":40.02,"t":"2026-08-24T19:15:00Z","v":237,"vw":40.025763},{"c":40.029,"h":40.029,"l":40.02,"n":3,"o":40.02,"t":"2026-08-24T19:30:00Z","v":235,"vw":40.024631},{"c":40.02,"h":40.02,"l":39.9501,"n":7,"o":39.995,"t":"2026-08-24T19:45:00Z","v":3531,"vw":39.993358},{"c":40.13,"h":40.15,"l":40.06,"n":24,"o":40.06,"t":"2026-08-25T13:30:00Z","v":6215,"vw":40.134778},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-08-25T13:45:00Z","v":150,"vw":40.08},{"c":40.07,"h":40.07,"l":40.07,"n":8,"o":40.07,"t":"2026-08-25T14:15:00Z","v":1197,"vw":40.07},{"c":40.1,"h":40.11,"l":40.0849,"n":14,"o":40.11,"t":"2026-08-25T14:45:00Z","v":1262,"vw":40.102483},{"c":40.139,"h":40.17,"l":40.1,"n":15,"o":40.1399,"t":"2026-08-25T15:30:00Z","v":6470,"vw":40.130803},{"c":40.085,"h":40.14,"l":40.085,"n":6,"o":40.14,"t":"2026-08-25T17:00:00Z","v":910,"vw":40.12625},{"c":40.115,"h":40.115,"l":40.115,"n":1,"o":40.115,"t":"2026-08-25T18:15:00Z","v":249,"vw":40.115},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-08-25T19:15:00Z","v":2500,"vw":40.1},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-08-25T19:30:00Z","v":237,"vw":40.15},{"c":40.165,"h":40.165,"l":40.165,"n":1,"o":40.165,"t":"2026-08-26T13:45:00Z","v":149,"vw":40.165},{"c":40.085,"h":40.085,"l":40.085,"n":1,"o":40.085,"t":"2026-08-26T15:15:00Z","v":200,"vw":40.085},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-08-26T15:45:00Z","v":101,"vw":40.07},{"c":40.075,"h":40.075,"l":40.075,"n":1,"o":40.075,"t":"2026-08-26T16:15:00Z","v":500,"vw":40.075},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-08-26T17:15:00Z","v":150,"vw":40.12},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-08-26T17:45:00Z","v":300,"vw":40.13},{"c":40.15,"h":40.15,"l":40.15,"n":4,"o":40.15,"t":"2026-08-26T19:30:00Z","v":238,"vw":40.15},{"c":40.16,"h":40.16,"l":40.16,"n":3,"o":40.16,"t":"2026-08-26T19:45:00Z","v":800,"vw":40.16},{"c":40.19,"h":40.19,"l":40.19,"n":7,"o":40.19,"t":"2026-08-27T13:30:00Z","v":496,"vw":40.19},{"c":40.109,"h":40.109,"l":40.109,"n":2,"o":40.109,"t":"2026-08-27T14:00:00Z","v":101,"vw":40.109},{"c":40.155,"h":40.155,"l":40.155,"n":1,"o":40.155,"t":"2026-08-27T14:45:00Z","v":200,"vw":40.155},{"c":40.225,"h":40.225,"l":40.225,"n":1,"o":40.225,"t":"2026-08-27T15:15:00Z","v":300,"vw":40.225},{"c":40.25,"h":40.25,"l":40.2,"n":15,"o":40.25,"t":"2026-08-27T15:30:00Z","v":1602,"vw":40.23},{"c":40.26,"h":40.26,"l":40.225,"n":31,"o":40.225,"t":"2026-08-27T15:45:00Z","v":6575,"vw":40.25934},{"c":40.25,"h":40.26,"l":40.25,"n":4,"o":40.26,"t":"2026-08-27T16:15:00Z","v":492,"vw":40.252717},{"c":40.27,"h":40.289,"l":40.27,"n":11,"o":40.28,"t":"2026-08-27T17:45:00Z","v":1175,"vw":40.277242},{"c":40.245,"h":40.245,"l":40.245,"n":1,"o":40.245,"t":"2026-08-27T18:00:00Z","v":100,"vw":40.245},{"c":40.17,"h":40.24,"l":40.17,"n":5,"o":40.23,"t":"2026-08-27T18:15:00Z","v":750,"vw":40.202},{"c":40.22,"h":40.22,"l":40.2,"n":5,"o":40.22,"t":"2026-08-27T18:30:00Z","v":336,"vw":40.213333},{"c":40.259,"h":40.259,"l":40.2,"n":2,"o":40.2,"t":"2026-08-27T18:45:00Z","v":300,"vw":40.219667},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-08-27T19:15:00Z","v":335,"vw":40.27},{"c":40.28,"h":40.28,"l":40.28,"n":2,"o":40.28,"t":"2026-08-27T19:30:00Z","v":1400,"vw":40.28},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-08-27T19:45:00Z","v":158,"vw":40.26},{"c":40.225,"h":40.26,"l":40.13,"n":15,"o":40.13,"t":"2026-08-28T13:30:00Z","v":1798,"vw":40.221803},{"c":40.195,"h":40.23,"l":40.177,"n":11,"o":40.22,"t":"2026-08-28T13:45:00Z","v":2149,"vw":40.204167},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-08-28T14:00:00Z","v":102,"vw":40.2},{"c":40.1227,"h":40.15,"l":40.1227,"n":37,"o":40.15,"t":"2026-08-28T14:30:00Z","v":4017,"vw":40.139425},{"c":40.1399,"h":40.1399,"l":40.105,"n":4,"o":40.105,"t":"2026-08-28T15:00:00Z","v":719,"vw":40.131454},{"c":40.12,"h":40.12,"l":40.12,"n":14,"o":40.12,"t":"2026-08-28T15:15:00Z","v":2601,"vw":40.12},{"c":40.112,"h":40.112,"l":40.112,"n":6,"o":40.112,"t":"2026-08-28T15:30:00Z","v":201,"vw":40.112},{"c":39.96,"h":40,"l":39.96,"n":8,"o":40,"t":"2026-08-28T15:45:00Z","v":608,"vw":39.992381},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-08-28T16:15:00Z","v":200,"vw":39.9},{"c":39.89,"h":39.89,"l":39.89,"n":8,"o":39.89,"t":"2026-08-28T16:30:00Z","v":340,"vw":39.89},{"c":39.96,"h":39.96,"l":39.96,"n":3,"o":39.96,"t":"2026-08-28T16:45:00Z","v":218,"vw":39.96},{"c":39.885,"h":39.885,"l":39.885,"n":2,"o":39.885,"t":"2026-08-28T17:45:00Z","v":125,"vw":39.885},{"c":39.92,"h":39.92,"l":39.92,"n":2,"o":39.92,"t":"2026-08-28T18:00:00Z","v":126,"vw":39.92},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-08-28T19:00:00Z","v":200,"vw":39.9},{"c":39.89,"h":39.89,"l":39.89,"n":3,"o":39.89,"t":"2026-08-28T19:30:00Z","v":204,"vw":39.89},{"c":39.87,"h":39.87,"l":39.8301,"n":8,"o":39.8301,"t":"2026-08-28T19:45:00Z","v":1572,"vw":39.85729},{"c":39.7,"h":39.79,"l":39.7,"n":26,"o":39.79,"t":"2026-08-31T13:30:00Z","v":5321,"vw":39.746717},{"c":39.59,"h":39.6,"l":39.59,"n":6,"o":39.6,"t":"2026-08-31T13:45:00Z","v":1085,"vw":39.591315},{"c":39.555,"h":39.6,"l":39.555,"n":10,"o":39.565,"t":"2026-08-31T14:00:00Z","v":1596,"vw":39.580958},{"c":39.57,"h":39.57,"l":39.57,"n":2,"o":39.57,"t":"2026-08-31T14:30:00Z","v":200,"vw":39.57},{"c":39.55,"h":39.55,"l":39.5366,"n":10,"o":39.55,"t":"2026-08-31T14:45:00Z","v":1087,"vw":39.548691},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-08-31T16:00:00Z","v":100,"vw":39.55},{"c":39.54,"h":39.55,"l":39.54,"n":7,"o":39.55,"t":"2026-08-31T16:15:00Z","v":586,"vw":39.546078},{"c":39.51,"h":39.53,"l":39.51,"n":4,"o":39.53,"t":"2026-08-31T17:00:00Z","v":3245,"vw":39.511062},{"c":39.5,"h":39.5,"l":39.5,"n":9,"o":39.5,"t":"2026-08-31T17:15:00Z","v":296,"vw":39.5},{"c":39.52,"h":39.52,"l":39.495,"n":3,"o":39.495,"t":"2026-08-31T18:15:00Z","v":1155,"vw":39.497174},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-08-31T18:30:00Z","v":138,"vw":39.53},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-08-31T19:30:00Z","v":102,"vw":39.59},{"c":39.66,"h":39.67,"l":39.62,"n":13,"o":39.62,"t":"2026-08-31T19:45:00Z","v":3006,"vw":39.645939},{"c":39.4516,"h":39.4516,"l":39.45,"n":4,"o":39.45,"t":"2026-09-01T13:30:00Z","v":206,"vw":39.4508},{"c":39.2432,"h":39.3,"l":39.2432,"n":11,"o":39.3,"t":"2026-09-01T14:00:00Z","v":2884,"vw":39.267511},{"c":39.385,"h":39.385,"l":39.385,"n":2,"o":39.385,"t":"2026-09-01T14:45:00Z","v":1002,"vw":39.385},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-09-01T15:00:00Z","v":128,"vw":39.4},{"c":39.39,"h":39.39,"l":39.39,"n":5,"o":39.39,"t":"2026-09-01T15:45:00Z","v":1028,"vw":39.39},{"c":39.25,"h":39.3,"l":39.25,"n":15,"o":39.3,"t":"2026-09-01T16:15:00Z","v":1610,"vw":39.270604},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-09-01T16:30:00Z","v":250,"vw":39.21},{"c":39.215,"h":39.2185,"l":39.18,"n":6,"o":39.215,"t":"2026-09-01T17:45:00Z","v":1468,"vw":39.21047},{"c":39.185,"h":39.185,"l":39.185,"n":1,"o":39.185,"t":"2026-09-01T18:30:00Z","v":255,"vw":39.185},{"c":39.1704,"h":39.1704,"l":39.1704,"n":6,"o":39.1704,"t":"2026-09-01T19:00:00Z","v":629,"vw":39.1704},{"c":39.229,"h":39.24,"l":39.229,"n":7,"o":39.23,"t":"2026-09-01T19:15:00Z","v":1145,"vw":39.23103},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-09-01T19:30:00Z","v":282,"vw":39.15},{"c":39.2,"h":39.2,"l":39.125,"n":10,"o":39.125,"t":"2026-09-01T19:45:00Z","v":1536,"vw":39.194248},{"c":39.13,"h":39.13,"l":39.13,"n":4,"o":39.13,"t":"2026-09-01T20:00:00Z","v":324,"vw":39.13},{"c":39.16,"h":39.18,"l":39.12,"n":30,"o":39.13,"t":"2026-09-02T13:30:00Z","v":4147,"vw":39.14948},{"c":39.16,"h":39.202,"l":39.16,"n":2,"o":39.202,"t":"2026-09-02T13:45:00Z","v":200,"vw":39.181},{"c":39.29,"h":39.29,"l":39.29,"n":9,"o":39.29,"t":"2026-09-02T14:15:00Z","v":1845,"vw":39.29},{"c":39.3095,"h":39.3095,"l":39.3095,"n":1,"o":39.3095,"t":"2026-09-02T14:30:00Z","v":100,"vw":39.3095},{"c":39.29,"h":39.29,"l":39.29,"n":3,"o":39.29,"t":"2026-09-02T14:45:00Z","v":216,"vw":39.29},{"c":39.2,"h":39.23,"l":39.2,"n":2,"o":39.23,"t":"2026-09-02T15:00:00Z","v":200,"vw":39.215},{"c":39.22,"h":39.26,"l":39.22,"n":3,"o":39.26,"t":"2026-09-02T15:15:00Z","v":300,"vw":39.236667},{"c":39.265,"h":39.265,"l":39.24,"n":5,"o":39.24,"t":"2026-09-02T15:30:00Z","v":2600,"vw":39.257154},{"c":39.265,"h":39.265,"l":39.26,"n":3,"o":39.26,"t":"2026-09-02T15:45:00Z","v":202,"vw":39.262512},{"c":39.29,"h":39.29,"l":39.26,"n":5,"o":39.26,"t":"2026-09-02T16:00:00Z","v":497,"vw":39.271875},{"c":39.26,"h":39.26,"l":39.26,"n":3,"o":39.26,"t":"2026-09-02T16:15:00Z","v":482,"vw":39.26},{"c":39.2853,"h":39.31,"l":39.2601,"n":6,"o":39.2601,"t":"2026-09-02T17:30:00Z","v":659,"vw":39.287025},{"c":39.3187,"h":39.3187,"l":39.3187,"n":1,"o":39.3187,"t":"2026-09-02T17:45:00Z","v":209,"vw":39.3187},{"c":39.33,"h":39.33,"l":39.32,"n":13,"o":39.33,"t":"2026-09-02T18:00:00Z","v":1291,"vw":39.323389},{"c":39.33,"h":39.33,"l":39.32,"n":5,"o":39.33,"t":"2026-09-02T18:15:00Z","v":1300,"vw":39.327754},{"c":39.335,"h":39.335,"l":39.335,"n":1,"o":39.335,"t":"2026-09-02T18:45:00Z","v":200,"vw":39.335},{"c":39.4299,"h":39.4299,"l":39.4299,"n":1,"o":39.4299,"t":"2026-09-02T19:00:00Z","v":128,"vw":39.4299},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-02T19:15:00Z","v":600,"vw":39.4},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-02T19:30:00Z","v":164,"vw":39.4},{"c":39.38,"h":39.38,"l":39.375,"n":6,"o":39.375,"t":"2026-09-02T19:45:00Z","v":2782,"vw":39.375235},{"c":39.34,"h":39.34,"l":39.34,"n":3,"o":39.34,"t":"2026-09-02T20:00:00Z","v":392,"vw":39.34},{"c":39.625,"h":39.625,"l":39.495,"n":9,"o":39.495,"t":"2026-09-03T13:30:00Z","v":2823,"vw":39.597121},{"c":39.51,"h":39.53,"l":39.4801,"n":13,"o":39.53,"t":"2026-09-03T13:45:00Z","v":946,"vw":39.516394},{"c":39.36,"h":39.4,"l":39.355,"n":10,"o":39.395,"t":"2026-09-03T14:00:00Z","v":6733,"vw":39.372624},{"c":39.35,"h":39.35,"l":39.345,"n":3,"o":39.345,"t":"2026-09-03T14:15:00Z","v":300,"vw":39.346667},{"c":39.4,"h":39.4,"l":39.3,"n":8,"o":39.31,"t":"2026-09-03T14:30:00Z","v":722,"vw":39.333473},{"c":39.42,"h":39.42,"l":39.3999,"n":11,"o":39.4,"t":"2026-09-03T14:45:00Z","v":1845,"vw":39.404131},{"c":39.4602,"h":39.4982,"l":39.46,"n":12,"o":39.4982,"t":"2026-09-03T15:00:00Z","v":3410,"vw":39.477268},{"c":39.48,"h":39.48,"l":39.48,"n":2,"o":39.48,"t":"2026-09-03T15:15:00Z","v":292,"vw":39.48},{"c":39.544,"h":39.544,"l":39.544,"n":1,"o":39.544,"t":"2026-09-03T15:45:00Z","v":300,"vw":39.544},{"c":39.5,"h":39.5,"l":39.4955,"n":7,"o":39.5,"t":"2026-09-03T16:30:00Z","v":854,"vw":39.498662},{"c":39.48,"h":39.49,"l":39.48,"n":31,"o":39.49,"t":"2026-09-03T16:45:00Z","v":4000,"vw":39.48175},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-09-03T17:00:00Z","v":115,"vw":39.53},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-09-03T18:00:00Z","v":457,"vw":39.5},{"c":39.495,"h":39.495,"l":39.495,"n":3,"o":39.495,"t":"2026-09-03T19:00:00Z","v":1507,"vw":39.495},{"c":39.48,"h":39.48,"l":39.48,"n":7,"o":39.48,"t":"2026-09-03T19:45:00Z","v":1411,"vw":39.48},{"c":39.4922,"h":39.4922,"l":39.26,"n":13,"o":39.26,"t":"2026-09-04T13:30:00Z","v":4371,"vw":39.361972},{"c":39.5,"h":39.5,"l":39.5,"n":12,"o":39.5,"t":"2026-09-04T13:45:00Z","v":2602,"vw":39.5},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-09-04T14:30:00Z","v":750,"vw":39.575},{"c":39.555,"h":39.555,"l":39.51,"n":4,"o":39.51,"t":"2026-09-04T15:00:00Z","v":1526,"vw":39.51375},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-09-04T15:15:00Z","v":300,"vw":39.57},{"c":39.5907,"h":39.6,"l":39.5907,"n":2,"o":39.6,"t":"2026-09-04T16:15:00Z","v":758,"vw":39.598736},{"c":39.56,"h":39.57,"l":39.56,"n":2,"o":39.57,"t":"2026-09-04T17:15:00Z","v":226,"vw":39.564425},{"c":39.5899,"h":39.5899,"l":39.565,"n":3,"o":39.565,"t":"2026-09-04T18:15:00Z","v":667,"vw":39.574536},{"c":39.576,"h":39.576,"l":39.576,"n":2,"o":39.576,"t":"2026-09-04T18:45:00Z","v":103,"vw":39.576},{"c":39.6,"h":39.6,"l":39.6,"n":6,"o":39.6,"t":"2026-09-04T19:30:00Z","v":1010,"vw":39.6},{"c":39.6,"h":39.64,"l":39.59,"n":24,"o":39.64,"t":"2026-09-04T19:45:00Z","v":2176,"vw":39.598947},{"c":39.46,"h":39.57,"l":39.3638,"n":36,"o":39.57,"t":"2026-09-08T13:30:00Z","v":6769,"vw":39.43522},{"c":39.55,"h":39.55,"l":39.39,"n":7,"o":39.39,"t":"2026-09-08T13:45:00Z","v":493,"vw":39.428095},{"c":39.485,"h":39.57,"l":39.46,"n":16,"o":39.57,"t":"2026-09-08T14:00:00Z","v":1055,"vw":39.507252},{"c":39.49,"h":39.49,"l":39.46,"n":16,"o":39.46,"t":"2026-09-08T14:15:00Z","v":2419,"vw":39.462766},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-09-08T14:30:00Z","v":105,"vw":39.46},{"c":39.52,"h":39.52,"l":39.491,"n":30,"o":39.491,"t":"2026-09-08T14:45:00Z","v":963,"vw":39.51275},{"c":39.55,"h":39.55,"l":39.51,"n":32,"o":39.54,"t":"2026-09-08T15:15:00Z","v":4140,"vw":39.533489},{"c":39.57,"h":39.57,"l":39.53,"n":17,"o":39.56,"t":"2026-09-08T15:30:00Z","v":1277,"vw":39.548258},{"c":39.56,"h":39.57,"l":39.54,"n":4,"o":39.57,"t":"2026-09-08T15:45:00Z","v":430,"vw":39.5525},{"c":39.585,"h":39.585,"l":39.54,"n":16,"o":39.54,"t":"2026-09-08T16:00:00Z","v":600,"vw":39.565775},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-09-08T16:15:00Z","v":100,"vw":39.54},{"c":39.52,"h":39.56,"l":39.52,"n":11,"o":39.5301,"t":"2026-09-08T16:30:00Z","v":5172,"vw":39.54512},{"c":39.55,"h":39.55,"l":39.545,"n":6,"o":39.545,"t":"2026-09-08T16:45:00Z","v":574,"vw":39.546779},{"c":39.6,"h":39.6,"l":39.571,"n":13,"o":39.571,"t":"2026-09-08T17:00:00Z","v":1171,"vw":39.594974},{"c":39.5924,"h":39.5924,"l":39.5924,"n":3,"o":39.5924,"t":"2026-09-08T17:15:00Z","v":175,"vw":39.5924},{"c":39.5962,"h":39.5962,"l":39.5962,"n":1,"o":39.5962,"t":"2026-09-08T17:30:00Z","v":216,"vw":39.5962},{"c":39.591,"h":39.6,"l":39.591,"n":6,"o":39.6,"t":"2026-09-08T17:45:00Z","v":1727,"vw":39.595899},{"c":39.57,"h":39.571,"l":39.57,"n":6,"o":39.571,"t":"2026-09-08T18:00:00Z","v":1103,"vw":39.570636},{"c":39.6181,"h":39.6181,"l":39.59,"n":21,"o":39.59,"t":"2026-09-08T18:15:00Z","v":486,"vw":39.604666},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-09-08T18:30:00Z","v":100,"vw":39.57},{"c":39.53,"h":39.6,"l":39.53,"n":2,"o":39.6,"t":"2026-09-08T18:45:00Z","v":650,"vw":39.583846},{"c":39.55,"h":39.55,"l":39.52,"n":13,"o":39.55,"t":"2026-09-08T19:00:00Z","v":895,"vw":39.540431},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-09-08T19:30:00Z","v":124,"vw":39.45},{"c":39.41,"h":39.41,"l":39.41,"n":22,"o":39.41,"t":"2026-09-08T19:45:00Z","v":2346,"vw":39.41},{"c":39.44,"h":39.44,"l":39.44,"n":3,"o":39.44,"t":"2026-09-08T20:00:00Z","v":102,"vw":39.44},{"c":39.34,"h":39.35,"l":39.34,"n":19,"o":39.35,"t":"2026-09-09T13:30:00Z","v":1892,"vw":39.344536},{"c":39.145,"h":39.145,"l":39.145,"n":1,"o":39.145,"t":"2026-09-09T14:15:00Z","v":260,"vw":39.145},{"c":39.1301,"h":39.151,"l":39.1301,"n":13,"o":39.151,"t":"2026-09-09T14:30:00Z","v":2102,"vw":39.145471},{"c":39.09,"h":39.13,"l":39.09,"n":15,"o":39.11,"t":"2026-09-09T14:45:00Z","v":5298,"vw":39.119303},{"c":39,"h":39,"l":39,"n":5,"o":39,"t":"2026-09-09T15:15:00Z","v":111,"vw":39},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-09-09T15:30:00Z","v":108,"vw":39.05},{"c":38.99,"h":39.07,"l":38.99,"n":25,"o":39.07,"t":"2026-09-09T15:45:00Z","v":3236,"vw":39.000234},{"c":38.95,"h":38.95,"l":38.95,"n":2,"o":38.95,"t":"2026-09-09T16:15:00Z","v":101,"vw":38.95},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-09-09T17:15:00Z","v":194,"vw":39},{"c":38.98,"h":38.98,"l":38.98,"n":2,"o":38.98,"t":"2026-09-09T18:15:00Z","v":126,"vw":38.98},{"c":38.975,"h":38.975,"l":38.9301,"n":7,"o":38.9301,"t":"2026-09-09T18:45:00Z","v":1309,"vw":38.935077},{"c":38.921,"h":38.97,"l":38.921,"n":9,"o":38.97,"t":"2026-09-09T19:00:00Z","v":1182,"vw":38.960951},{"c":38.92,"h":38.955,"l":38.92,"n":4,"o":38.955,"t":"2026-09-09T19:15:00Z","v":300,"vw":38.9375},{"c":38.92,"h":38.92,"l":38.92,"n":4,"o":38.92,"t":"2026-09-09T19:30:00Z","v":180,"vw":38.92},{"c":38.9,"h":38.98,"l":38.9,"n":19,"o":38.9001,"t":"2026-09-09T19:45:00Z","v":2979,"vw":38.934106},{"c":38.91,"h":38.91,"l":38.91,"n":5,"o":38.91,"t":"2026-09-09T20:00:00Z","v":106,"vw":38.91},{"c":39.3,"h":39.3,"l":38.91,"n":5,"o":38.91,"t":"2026-09-09T22:15:00Z","v":264,"vw":39.105},{"c":38.7,"h":38.78,"l":38.62,"n":24,"o":38.78,"t":"2026-09-10T13:30:00Z","v":3059,"vw":38.727206},{"c":38.565,"h":38.565,"l":38.565,"n":1,"o":38.565,"t":"2026-09-10T14:00:00Z","v":250,"vw":38.565},{"c":38.72,"h":38.721,"l":38.701,"n":6,"o":38.701,"t":"2026-09-10T14:30:00Z","v":370,"vw":38.714},{"c":38.67,"h":38.678,"l":38.67,"n":4,"o":38.678,"t":"2026-09-10T15:45:00Z","v":213,"vw":38.674},{"c":38.605,"h":38.605,"l":38.605,"n":1,"o":38.605,"t":"2026-09-10T16:30:00Z","v":200,"vw":38.605},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-09-10T16:45:00Z","v":100,"vw":38.62},{"c":38.645,"h":38.645,"l":38.6,"n":3,"o":38.6,"t":"2026-09-10T17:00:00Z","v":3150,"vw":38.642857},{"c":38.57,"h":38.57,"l":38.57,"n":2,"o":38.57,"t":"2026-09-10T17:15:00Z","v":300,"vw":38.57},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-09-10T17:45:00Z","v":100,"vw":38.55},{"c":38.5,"h":38.5,"l":38.5,"n":5,"o":38.5,"t":"2026-09-10T18:00:00Z","v":209,"vw":38.5},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-09-10T19:00:00Z","v":100,"vw":38.48},{"c":38.52,"h":38.53,"l":38.495,"n":12,"o":38.495,"t":"2026-09-10T19:45:00Z","v":913,"vw":38.517857},{"c":38.52,"h":38.52,"l":38.52,"n":3,"o":38.52,"t":"2026-09-10T20:00:00Z","v":1032,"vw":38.52},{"c":38.95,"h":39.07,"l":38.915,"n":13,"o":39.07,"t":"2026-09-11T13:30:00Z","v":1757,"vw":39.031375},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-09-11T14:00:00Z","v":100,"vw":38.8},{"c":38.655,"h":38.7549,"l":38.655,"n":27,"o":38.7,"t":"2026-09-11T14:30:00Z","v":2848,"vw":38.717999},{"c":38.785,"h":38.785,"l":38.785,"n":1,"o":38.785,"t":"2026-09-11T14:45:00Z","v":100,"vw":38.785},{"c":38.7609,"h":38.7609,"l":38.7609,"n":2,"o":38.7609,"t":"2026-09-11T15:15:00Z","v":105,"vw":38.7609},{"c":38.791,"h":38.791,"l":38.7783,"n":3,"o":38.7783,"t":"2026-09-11T15:30:00Z","v":500,"vw":38.786767},{"c":38.77,"h":38.77,"l":38.73,"n":2,"o":38.73,"t":"2026-09-11T16:00:00Z","v":200,"vw":38.75},{"c":38.71,"h":38.71,"l":38.71,"n":3,"o":38.71,"t":"2026-09-11T16:15:00Z","v":104,"vw":38.71},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-09-11T16:30:00Z","v":450,"vw":38.82},{"c":38.795,"h":38.7962,"l":38.795,"n":2,"o":38.7962,"t":"2026-09-11T17:00:00Z","v":400,"vw":38.7956},{"c":38.805,"h":38.805,"l":38.805,"n":1,"o":38.805,"t":"2026-09-11T18:15:00Z","v":100,"vw":38.805},{"c":38.785,"h":38.8203,"l":38.785,"n":6,"o":38.79,"t":"2026-09-11T18:30:00Z","v":1200,"vw":38.795757},{"c":38.665,"h":38.71,"l":38.665,"n":2,"o":38.71,"t":"2026-09-11T19:15:00Z","v":200,"vw":38.6875},{"c":38.68,"h":38.68,"l":38.665,"n":8,"o":38.68,"t":"2026-09-11T19:45:00Z","v":760,"vw":38.67388},{"c":38.48,"h":38.48,"l":38.48,"n":3,"o":38.48,"t":"2026-09-11T20:00:00Z","v":834,"vw":38.48},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-09-14T13:30:00Z","v":1021,"vw":38.63},{"c":38.49,"h":38.5,"l":38.49,"n":12,"o":38.495,"t":"2026-09-14T15:00:00Z","v":1456,"vw":38.495},{"c":38.66,"h":38.66,"l":38.605,"n":3,"o":38.605,"t":"2026-09-14T15:45:00Z","v":299,"vw":38.6325},{"c":38.72,"h":38.739,"l":38.61,"n":21,"o":38.61,"t":"2026-09-14T16:00:00Z","v":2111,"vw":38.703312},{"c":38.71,"h":38.71,"l":38.71,"n":3,"o":38.71,"t":"2026-09-14T17:15:00Z","v":359,"vw":38.71},{"c":38.6101,"h":38.6101,"l":38.6101,"n":1,"o":38.6101,"t":"2026-09-14T19:30:00Z","v":219,"vw":38.6101},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-09-14T19:45:00Z","v":100,"vw":38.55},{"c":38.55,"h":38.55,"l":38.55,"n":3,"o":38.55,"t":"2026-09-14T20:00:00Z","v":102,"vw":38.55},{"c":38.36,"h":38.36,"l":38.36,"n":3,"o":38.36,"t":"2026-09-15T13:30:00Z","v":680,"vw":38.36},{"c":38.4,"h":38.4593,"l":38.32,"n":11,"o":38.4593,"t":"2026-09-15T13:45:00Z","v":956,"vw":38.380187},{"c":38.34,"h":38.34,"l":38.34,"n":3,"o":38.34,"t":"2026-09-15T14:00:00Z","v":191,"vw":38.34},{"c":38.3001,"h":38.355,"l":38.3001,"n":3,"o":38.31,"t":"2026-09-15T14:15:00Z","v":697,"vw":38.325818},{"c":38.22,"h":38.3,"l":38.22,"n":19,"o":38.28,"t":"2026-09-15T14:30:00Z","v":1908,"vw":38.254541},{"c":38.16,"h":38.16,"l":38.16,"n":3,"o":38.16,"t":"2026-09-15T14:45:00Z","v":112,"vw":38.16},{"c":38.2,"h":38.235,"l":38.2,"n":5,"o":38.235,"t":"2026-09-15T15:00:00Z","v":615,"vw":38.212727},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-15T15:15:00Z","v":140,"vw":38.2},{"c":38.23,"h":38.23,"l":38.23,"n":20,"o":38.23,"t":"2026-09-15T15:30:00Z","v":1181,"vw":38.23},{"c":38.21,"h":38.21,"l":38.21,"n":1,"o":38.21,"t":"2026-09-15T16:00:00Z","v":100,"vw":38.21},{"c":38.3,"h":38.3,"l":38.19,"n":8,"o":38.19,"t":"2026-09-15T16:15:00Z","v":3403,"vw":38.2875},{"c":38.31,"h":38.31,"l":38.26,"n":15,"o":38.26,"t":"2026-09-15T16:45:00Z","v":1182,"vw":38.297334},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-09-15T17:15:00Z","v":100,"vw":38.27},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-09-15T17:30:00Z","v":180,"vw":38.25},{"c":38.28,"h":38.304,"l":38.28,"n":5,"o":38.304,"t":"2026-09-15T17:45:00Z","v":358,"vw":38.294734},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-09-15T18:00:00Z","v":160,"vw":38.35},{"c":38.33,"h":38.33,"l":38.33,"n":1,"o":38.33,"t":"2026-09-15T18:15:00Z","v":100,"vw":38.33},{"c":38.311,"h":38.32,"l":38.311,"n":3,"o":38.32,"t":"2026-09-15T18:30:00Z","v":450,"vw":38.31325},{"c":38.28,"h":38.35,"l":38.28,"n":3,"o":38.35,"t":"2026-09-15T18:45:00Z","v":1610,"vw":38.338882},{"c":38.31,"h":38.31,"l":38.31,"n":2,"o":38.31,"t":"2026-09-15T19:00:00Z","v":260,"vw":38.31},{"c":38.315,"h":38.315,"l":38.28,"n":2,"o":38.28,"t":"2026-09-15T19:15:00Z","v":600,"vw":38.309167},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-09-15T19:30:00Z","v":250,"vw":38.25},{"c":38.25,"h":38.26,"l":38.25,"n":11,"o":38.25,"t":"2026-09-15T19:45:00Z","v":925,"vw":38.252805},{"c":38.33,"h":38.33,"l":38.33,"n":5,"o":38.33,"t":"2026-09-16T13:30:00Z","v":540,"vw":38.33},{"c":38.535,"h":38.535,"l":38.535,"n":1,"o":38.535,"t":"2026-09-16T13:45:00Z","v":500,"vw":38.535},{"c":38.475,"h":38.475,"l":38.475,"n":1,"o":38.475,"t":"2026-09-16T14:00:00Z","v":300,"vw":38.475},{"c":38.46,"h":38.46,"l":38.46,"n":5,"o":38.46,"t":"2026-09-16T14:15:00Z","v":172,"vw":38.46},{"c":38.41,"h":38.435,"l":38.41,"n":4,"o":38.435,"t":"2026-09-16T14:30:00Z","v":256,"vw":38.424712},{"c":38.474,"h":38.474,"l":38.474,"n":4,"o":38.474,"t":"2026-09-16T15:00:00Z","v":110,"vw":38.474},{"c":38.485,"h":38.485,"l":38.485,"n":1,"o":38.485,"t":"2026-09-16T15:45:00Z","v":182,"vw":38.485},{"c":38.4701,"h":38.4701,"l":38.4701,"n":1,"o":38.4701,"t":"2026-09-16T16:45:00Z","v":210,"vw":38.4701},{"c":38.47,"h":38.47,"l":38.47,"n":2,"o":38.47,"t":"2026-09-16T17:15:00Z","v":367,"vw":38.47},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-09-16T18:00:00Z","v":500,"vw":38.55},{"c":38.444,"h":38.444,"l":38.34,"n":33,"o":38.34,"t":"2026-09-16T18:30:00Z","v":3845,"vw":38.42178},{"c":38.2,"h":38.32,"l":38.2,"n":3,"o":38.32,"t":"2026-09-16T18:45:00Z","v":1179,"vw":38.304707},{"c":37.99,"h":38,"l":37.99,"n":10,"o":38,"t":"2026-09-16T19:00:00Z","v":483,"vw":37.993333},{"c":37.8,"h":37.845,"l":37.8,"n":2,"o":37.845,"t":"2026-09-16T19:15:00Z","v":204,"vw":37.822941},{"c":37.98,"h":37.98,"l":37.98,"n":1,"o":37.98,"t":"2026-09-16T19:30:00Z","v":112,"vw":37.98},{"c":38.11,"h":38.15,"l":37.95,"n":12,"o":37.95,"t":"2026-09-16T19:45:00Z","v":712,"vw":38.099091},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-09-16T23:45:00Z","v":100,"vw":38.1},{"c":38.61,"h":38.61,"l":38.61,"n":6,"o":38.61,"t":"2026-09-17T13:30:00Z","v":135,"vw":38.61},{"c":38.59,"h":38.6299,"l":38.59,"n":4,"o":38.6299,"t":"2026-09-17T13:45:00Z","v":306,"vw":38.607821},{"c":38.5302,"h":38.531,"l":38.53,"n":7,"o":38.531,"t":"2026-09-17T15:30:00Z","v":1068,"vw":38.5308},{"c":38.54,"h":38.54,"l":38.54,"n":11,"o":38.54,"t":"2026-09-17T16:15:00Z","v":1351,"vw":38.54},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-09-17T17:00:00Z","v":100,"vw":38.54},{"c":38.515,"h":38.515,"l":38.515,"n":1,"o":38.515,"t":"2026-09-17T17:15:00Z","v":282,"vw":38.515},{"c":38.515,"h":38.515,"l":38.515,"n":1,"o":38.515,"t":"2026-09-17T18:00:00Z","v":600,"vw":38.515},{"c":38.45,"h":38.45,"l":38.45,"n":4,"o":38.45,"t":"2026-09-17T18:15:00Z","v":300,"vw":38.45},{"c":38.365,"h":38.365,"l":38.365,"n":1,"o":38.365,"t":"2026-09-17T19:45:00Z","v":400,"vw":38.365},{"c":38.39,"h":38.4,"l":38.39,"n":8,"o":38.4,"t":"2026-09-18T13:30:00Z","v":700,"vw":38.398333},{"c":38.234,"h":38.234,"l":38.234,"n":1,"o":38.234,"t":"2026-09-18T13:45:00Z","v":500,"vw":38.234},{"c":38.17,"h":38.17,"l":38.17,"n":1,"o":38.17,"t":"2026-09-18T14:00:00Z","v":125,"vw":38.17},{"c":38.16,"h":38.195,"l":38.16,"n":6,"o":38.195,"t":"2026-09-18T14:15:00Z","v":1182,"vw":38.18867},{"c":38.161,"h":38.161,"l":38.161,"n":2,"o":38.161,"t":"2026-09-18T14:45:00Z","v":550,"vw":38.161},{"c":38.13,"h":38.13,"l":38.13,"n":2,"o":38.13,"t":"2026-09-18T15:00:00Z","v":105,"vw":38.13},{"c":38.185,"h":38.185,"l":38.185,"n":2,"o":38.185,"t":"2026-09-18T15:15:00Z","v":210,"vw":38.185},{"c":38.195,"h":38.195,"l":38.195,"n":1,"o":38.195,"t":"2026-09-18T15:30:00Z","v":500,"vw":38.195},{"c":38.1501,"h":38.1501,"l":38.1501,"n":3,"o":38.1501,"t":"2026-09-18T15:45:00Z","v":196,"vw":38.1501},{"c":38.15,"h":38.155,"l":38.15,"n":7,"o":38.155,"t":"2026-09-18T16:30:00Z","v":551,"vw":38.15186},{"c":38.15,"h":38.19,"l":38.15,"n":2,"o":38.19,"t":"2026-09-18T16:45:00Z","v":600,"vw":38.17},{"c":38.2034,"h":38.2034,"l":38.18,"n":4,"o":38.181,"t":"2026-09-18T17:45:00Z","v":400,"vw":38.1861},{"c":38.2034,"h":38.2034,"l":38.18,"n":10,"o":38.181,"t":"2026-09-18T18:00:00Z","v":2400,"vw":38.191992},{"c":38.215,"h":38.215,"l":38.215,"n":3,"o":38.215,"t":"2026-09-18T18:45:00Z","v":634,"vw":38.215},{"c":38.2,"h":38.21,"l":38.2,"n":7,"o":38.21,"t":"2026-09-18T19:15:00Z","v":789,"vw":38.207989},{"c":38.24,"h":38.24,"l":38.24,"n":15,"o":38.24,"t":"2026-09-18T19:45:00Z","v":619,"vw":38.24},{"c":38.3301,"h":38.4444,"l":38.3301,"n":33,"o":38.38,"t":"2026-09-21T13:30:00Z","v":5252,"vw":38.386723},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-09-21T14:30:00Z","v":100,"vw":38.43},{"c":38.48,"h":38.48,"l":38.4262,"n":3,"o":38.4262,"t":"2026-09-21T14:45:00Z","v":344,"vw":38.462731},{"c":38.455,"h":38.455,"l":38.455,"n":2,"o":38.455,"t":"2026-09-21T15:45:00Z","v":143,"vw":38.455},{"c":38.45,"h":38.45,"l":38.45,"n":2,"o":38.45,"t":"2026-09-21T16:15:00Z","v":500,"vw":38.45},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-09-21T16:45:00Z","v":100,"vw":38.4},{"c":38.45,"h":38.45,"l":38.43,"n":2,"o":38.43,"t":"2026-09-21T18:15:00Z","v":820,"vw":38.447073},{"c":38.45,"h":38.45,"l":38.435,"n":6,"o":38.435,"t":"2026-09-21T18:30:00Z","v":700,"vw":38.447596},{"c":38.45,"h":38.45,"l":38.44,"n":11,"o":38.4499,"t":"2026-09-21T18:45:00Z","v":1126,"vw":38.442224},{"c":38.445,"h":38.445,"l":38.44,"n":3,"o":38.44,"t":"2026-09-21T19:00:00Z","v":479,"vw":38.442788},{"c":38.5,"h":38.5,"l":38.45,"n":6,"o":38.45,"t":"2026-09-21T19:15:00Z","v":1015,"vw":38.484615},{"c":38.5,"h":38.51,"l":38.44,"n":7,"o":38.475,"t":"2026-09-21T19:30:00Z","v":803,"vw":38.478933},{"c":38.44,"h":38.52,"l":38.44,"n":6,"o":38.52,"t":"2026-09-21T19:45:00Z","v":535,"vw":38.468927},{"c":38.38,"h":38.38,"l":38.38,"n":3,"o":38.38,"t":"2026-09-21T20:00:00Z","v":115,"vw":38.38},{"c":38.53,"h":38.53,"l":38.53,"n":4,"o":38.53,"t":"2026-09-22T13:30:00Z","v":227,"vw":38.53},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-09-22T14:00:00Z","v":500,"vw":38.61},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-09-22T14:15:00Z","v":265,"vw":38.59},{"c":38.45,"h":38.49,"l":38.45,"n":7,"o":38.49,"t":"2026-09-22T14:45:00Z","v":1405,"vw":38.465432},{"c":38.55,"h":38.55,"l":38.47,"n":2,"o":38.47,"t":"2026-09-22T15:30:00Z","v":260,"vw":38.500769},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-09-22T16:15:00Z","v":101,"vw":38.51},{"c":38.5499,"h":38.5499,"l":38.49,"n":3,"o":38.49,"t":"2026-09-22T16:30:00Z","v":1390,"vw":38.506682},{"c":38.5985,"h":38.5985,"l":38.55,"n":10,"o":38.55,"t":"2026-09-22T17:00:00Z","v":1188,"vw":38.560154},{"c":38.535,"h":38.55,"l":38.535,"n":3,"o":38.55,"t":"2026-09-22T17:15:00Z","v":1950,"vw":38.548462},{"c":38.59,"h":38.59,"l":38.57,"n":4,"o":38.57,"t":"2026-09-22T17:30:00Z","v":203,"vw":38.58},{"c":38.63,"h":38.63,"l":38.59,"n":29,"o":38.61,"t":"2026-09-22T17:45:00Z","v":4253,"vw":38.610244},{"c":38.615,"h":38.63,"l":38.54,"n":40,"o":38.55,"t":"2026-09-22T19:30:00Z","v":9663,"vw":38.544978},{"c":38.52,"h":38.565,"l":38.52,"n":20,"o":38.52,"t":"2026-09-22T19:45:00Z","v":1841,"vw":38.524327},{"c":38.2,"h":38.235,"l":38.2,"n":5,"o":38.2,"t":"2026-09-23T14:45:00Z","v":864,"vw":38.222833},{"c":38.2501,"h":38.2501,"l":38.2501,"n":1,"o":38.2501,"t":"2026-09-23T15:00:00Z","v":268,"vw":38.2501},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-09-23T15:15:00Z","v":784,"vw":38.29},{"c":38.2699,"h":38.27,"l":38.2699,"n":5,"o":38.27,"t":"2026-09-23T15:45:00Z","v":1074,"vw":38.269914},{"c":38.18,"h":38.25,"l":38.18,"n":3,"o":38.25,"t":"2026-09-23T16:15:00Z","v":303,"vw":38.226667},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-23T16:30:00Z","v":100,"vw":38.2},{"c":38.11,"h":38.1156,"l":38.11,"n":28,"o":38.11,"t":"2026-09-23T17:30:00Z","v":3594,"vw":38.11176},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-09-23T17:45:00Z","v":130,"vw":38.14},{"c":38.2,"h":38.22,"l":38.175,"n":11,"o":38.175,"t":"2026-09-23T18:45:00Z","v":4157,"vw":38.183286},{"c":38.1767,"h":38.1767,"l":38.1767,"n":1,"o":38.1767,"t":"2026-09-23T19:15:00Z","v":500,"vw":38.1767},{"c":38.07,"h":38.14,"l":38.07,"n":6,"o":38.14,"t":"2026-09-23T19:45:00Z","v":1717,"vw":38.131262},{"c":38.06,"h":38.11,"l":37.9608,"n":33,"o":38.11,"t":"2026-09-24T13:30:00Z","v":6758,"vw":38.022453},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-09-24T14:30:00Z","v":180,"vw":38.01},{"c":37.9545,"h":37.9545,"l":37.95,"n":4,"o":37.95,"t":"2026-09-24T14:45:00Z","v":234,"vw":37.95225},{"c":37.88,"h":37.95,"l":37.88,"n":3,"o":37.95,"t":"2026-09-24T15:00:00Z","v":1972,"vw":37.914304},{"c":37.845,"h":37.87,"l":37.845,"n":7,"o":37.87,"t":"2026-09-24T15:30:00Z","v":431,"vw":37.859378},{"c":37.98,"h":37.99,"l":37.98,"n":11,"o":37.99,"t":"2026-09-24T17:00:00Z","v":1583,"vw":37.980933},{"c":38.02,"h":38.02,"l":38.02,"n":3,"o":38.02,"t":"2026-09-24T18:15:00Z","v":260,"vw":38.02},{"c":38.085,"h":38.085,"l":38.0401,"n":5,"o":38.0401,"t":"2026-09-24T19:45:00Z","v":650,"vw":38.058485},{"c":38.1,"h":38.1,"l":38.1,"n":4,"o":38.1,"t":"2026-09-24T20:00:00Z","v":109,"vw":38.1},{"c":37.95,"h":38.04,"l":37.95,"n":71,"o":38.04,"t":"2026-09-25T14:15:00Z","v":18692,"vw":38.000344},{"c":37.9966,"h":38.04,"l":37.9966,"n":27,"o":38.02,"t":"2026-09-25T14:30:00Z","v":8248,"vw":38.010907},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-09-25T14:45:00Z","v":246,"vw":38.01},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-09-25T17:00:00Z","v":1000,"vw":38.18},{"c":38.1,"h":38.1,"l":38.09,"n":8,"o":38.09,"t":"2026-09-25T18:00:00Z","v":1700,"vw":38.093065},{"c":38.19,"h":38.19,"l":38.19,"n":1,"o":38.19,"t":"2026-09-25T18:45:00Z","v":100,"vw":38.19},{"c":38.15,"h":38.15,"l":38.14,"n":10,"o":38.14,"t":"2026-09-25T19:30:00Z","v":1394,"vw":38.141399},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-09-25T19:45:00Z","v":210,"vw":38.15},{"c":37.91,"h":37.92,"l":37.88,"n":18,"o":37.92,"t":"2026-09-28T13:30:00Z","v":812,"vw":37.897477},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-09-28T14:45:00Z","v":224,"vw":37.89},{"c":37.8101,"h":37.84,"l":37.8101,"n":3,"o":37.84,"t":"2026-09-28T15:15:00Z","v":300,"vw":37.830033},{"c":38.05,"h":38.07,"l":38.05,"n":5,"o":38.07,"t":"2026-09-28T16:30:00Z","v":400,"vw":38.060959},{"c":37.9,"h":37.9,"l":37.9,"n":2,"o":37.9,"t":"2026-09-28T16:45:00Z","v":529,"vw":37.9},{"c":37.971,"h":37.971,"l":37.971,"n":3,"o":37.971,"t":"2026-09-28T17:15:00Z","v":456,"vw":37.971},{"c":38.015,"h":38.015,"l":38.015,"n":3,"o":38.015,"t":"2026-09-28T17:45:00Z","v":392,"vw":38.015},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-09-28T19:00:00Z","v":800,"vw":38.02},{"c":37.9,"h":37.9,"l":37.9,"n":7,"o":37.9,"t":"2026-09-28T19:45:00Z","v":758,"vw":37.9},{"c":37.86,"h":37.94,"l":37.86,"n":4,"o":37.94,"t":"2026-09-29T14:15:00Z","v":600,"vw":37.925},{"c":37.87,"h":37.87,"l":37.87,"n":2,"o":37.87,"t":"2026-09-29T14:30:00Z","v":238,"vw":37.87},{"c":37.8,"h":37.81,"l":37.8,"n":5,"o":37.81,"t":"2026-09-29T15:00:00Z","v":310,"vw":37.806667},{"c":37.68,"h":37.68,"l":37.68,"n":7,"o":37.68,"t":"2026-09-29T15:15:00Z","v":235,"vw":37.68},{"c":37.68,"h":37.7362,"l":37.68,"n":6,"o":37.7362,"t":"2026-09-29T16:00:00Z","v":1156,"vw":37.692958},{"c":37.87,"h":37.87,"l":37.87,"n":2,"o":37.87,"t":"2026-09-29T18:30:00Z","v":305,"vw":37.87},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-09-29T19:00:00Z","v":100,"vw":37.81},{"c":37.81,"h":37.81,"l":37.81,"n":7,"o":37.81,"t":"2026-09-29T19:45:00Z","v":758,"vw":37.81},{"c":38.02,"h":38.02,"l":38.02,"n":4,"o":38.02,"t":"2026-09-30T13:30:00Z","v":153,"vw":38.02},{"c":37.95,"h":37.95,"l":37.95,"n":7,"o":37.95,"t":"2026-09-30T16:15:00Z","v":550,"vw":37.95},{"c":37.94,"h":37.94,"l":37.94,"n":1,"o":37.94,"t":"2026-09-30T16:30:00Z","v":550,"vw":37.94},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-09-30T17:00:00Z","v":527,"vw":37.91},{"c":37.854,"h":37.9184,"l":37.854,"n":3,"o":37.9184,"t":"2026-09-30T17:45:00Z","v":2430,"vw":37.897625},{"c":37.865,"h":37.865,"l":37.865,"n":1,"o":37.865,"t":"2026-09-30T18:15:00Z","v":500,"vw":37.865},{"c":37.82,"h":37.82,"l":37.82,"n":4,"o":37.82,"t":"2026-09-30T19:45:00Z","v":209,"vw":37.82},{"c":37.52,"h":37.59,"l":37.52,"n":5,"o":37.59,"t":"2026-10-01T13:45:00Z","v":261,"vw":37.547237},{"c":37.48,"h":37.5,"l":37.48,"n":4,"o":37.5,"t":"2026-10-01T14:00:00Z","v":206,"vw":37.49},{"c":37.56,"h":37.61,"l":37.56,"n":11,"o":37.6,"t":"2026-10-01T14:30:00Z","v":1800,"vw":37.602753},{"c":37.56,"h":37.56,"l":37.56,"n":2,"o":37.56,"t":"2026-10-01T15:00:00Z","v":301,"vw":37.56},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-01T15:30:00Z","v":100,"vw":37.63},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-10-01T18:30:00Z","v":1397,"vw":37.97},{"c":37.895,"h":37.895,"l":37.895,"n":1,"o":37.895,"t":"2026-10-01T19:00:00Z","v":263,"vw":37.895},{"c":37.95,"h":37.95,"l":37.9475,"n":3,"o":37.95,"t":"2026-10-01T19:15:00Z","v":2600,"vw":37.949808},{"c":37.9399,"h":37.9399,"l":37.9399,"n":4,"o":37.9399,"t":"2026-10-01T19:30:00Z","v":278,"vw":37.9399},{"c":37.93,"h":37.93,"l":37.88,"n":3,"o":37.88,"t":"2026-10-01T19:45:00Z","v":503,"vw":37.92004},{"c":37.92,"h":37.92,"l":37.92,"n":3,"o":37.92,"t":"2026-10-01T20:00:00Z","v":104,"vw":37.92},{"c":37.73,"h":37.73,"l":37.61,"n":5,"o":37.61,"t":"2026-10-02T13:30:00Z","v":934,"vw":37.624142},{"c":37.83,"h":37.83,"l":37.75,"n":6,"o":37.75,"t":"2026-10-02T14:30:00Z","v":1350,"vw":37.812255},{"c":37.796,"h":37.796,"l":37.75,"n":3,"o":37.75,"t":"2026-10-02T14:45:00Z","v":208,"vw":37.773},{"c":37.5839,"h":37.5839,"l":37.5839,"n":1,"o":37.5839,"t":"2026-10-02T15:15:00Z","v":126,"vw":37.5839},{"c":37.58,"h":37.5887,"l":37.58,"n":7,"o":37.58,"t":"2026-10-02T15:30:00Z","v":900,"vw":37.582933},{"c":37.655,"h":37.655,"l":37.655,"n":1,"o":37.655,"t":"2026-10-02T16:00:00Z","v":101,"vw":37.655},{"c":37.58,"h":37.62,"l":37.58,"n":6,"o":37.62,"t":"2026-10-02T16:15:00Z","v":1519,"vw":37.594612},{"c":37.56,"h":37.56,"l":37.56,"n":2,"o":37.56,"t":"2026-10-02T18:30:00Z","v":770,"vw":37.56},{"c":37.67,"h":37.67,"l":37.58,"n":4,"o":37.58,"t":"2026-10-02T19:30:00Z","v":430,"vw":37.6025},{"c":37.65,"h":37.65,"l":37.65,"n":3,"o":37.65,"t":"2026-10-02T20:00:00Z","v":105,"vw":37.65},{"c":37.491,"h":37.6584,"l":37.491,"n":37,"o":37.63,"t":"2026-10-05T13:30:00Z","v":6633,"vw":37.554411},{"c":37.745,"h":37.745,"l":37.745,"n":2,"o":37.745,"t":"2026-10-05T14:15:00Z","v":1030,"vw":37.745},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-05T14:30:00Z","v":1500,"vw":37.67},{"c":37.681,"h":37.681,"l":37.681,"n":2,"o":37.681,"t":"2026-10-05T15:15:00Z","v":200,"vw":37.681},{"c":37.79,"h":37.79,"l":37.79,"n":2,"o":37.79,"t":"2026-10-05T15:45:00Z","v":101,"vw":37.79},{"c":37.82,"h":37.82,"l":37.82,"n":2,"o":37.82,"t":"2026-10-05T16:15:00Z","v":401,"vw":37.82},{"c":37.85,"h":37.855,"l":37.84,"n":4,"o":37.84,"t":"2026-10-05T17:30:00Z","v":450,"vw":37.84625},{"c":37.8497,"h":37.8497,"l":37.8497,"n":3,"o":37.8497,"t":"2026-10-05T19:45:00Z","v":582,"vw":37.8497},{"c":37.91,"h":37.91,"l":37.91,"n":2,"o":37.91,"t":"2026-10-06T13:30:00Z","v":299,"vw":37.91},{"c":37.8305,"h":37.8305,"l":37.8305,"n":1,"o":37.8305,"t":"2026-10-06T13:45:00Z","v":1000,"vw":37.8305},{"c":37.83,"h":37.83,"l":37.83,"n":4,"o":37.83,"t":"2026-10-06T14:00:00Z","v":570,"vw":37.83},{"c":37.72,"h":37.72,"l":37.72,"n":3,"o":37.72,"t":"2026-10-06T14:15:00Z","v":314,"vw":37.72},{"c":37.745,"h":37.7457,"l":37.72,"n":13,"o":37.72,"t":"2026-10-06T14:45:00Z","v":6328,"vw":37.724694},{"c":37.79,"h":37.79,"l":37.73,"n":9,"o":37.73,"t":"2026-10-06T15:00:00Z","v":786,"vw":37.757273},{"c":37.795,"h":37.795,"l":37.795,"n":2,"o":37.795,"t":"2026-10-06T15:45:00Z","v":216,"vw":37.795},{"c":37.71,"h":37.71,"l":37.71,"n":2,"o":37.71,"t":"2026-10-06T17:00:00Z","v":460,"vw":37.71},{"c":37.64,"h":37.64,"l":37.64,"n":1,"o":37.64,"t":"2026-10-06T17:30:00Z","v":400,"vw":37.64},{"c":37.65,"h":37.65,"l":37.65,"n":1,"o":37.65,"t":"2026-10-06T18:30:00Z","v":155,"vw":37.65},{"c":37.64,"h":37.64,"l":37.64,"n":7,"o":37.64,"t":"2026-10-06T18:45:00Z","v":578,"vw":37.64},{"c":37.625,"h":37.625,"l":37.625,"n":1,"o":37.625,"t":"2026-10-06T19:00:00Z","v":215,"vw":37.625},{"c":37.59,"h":37.59,"l":37.59,"n":7,"o":37.59,"t":"2026-10-06T19:15:00Z","v":113,"vw":37.59},{"c":37.2089,"h":37.2089,"l":37.2089,"n":2,"o":37.2089,"t":"2026-10-07T13:30:00Z","v":201,"vw":37.2089},{"c":37.31,"h":37.31,"l":37.31,"n":1,"o":37.31,"t":"2026-10-07T13:45:00Z","v":100,"vw":37.31},{"c":37.28,"h":37.28,"l":37.28,"n":2,"o":37.28,"t":"2026-10-07T14:00:00Z","v":909,"vw":37.28},{"c":37.21,"h":37.21,"l":37.21,"n":2,"o":37.21,"t":"2026-10-07T14:15:00Z","v":497,"vw":37.21},{"c":37.15,"h":37.19,"l":37.121,"n":5,"o":37.121,"t":"2026-10-07T15:30:00Z","v":728,"vw":37.152948},{"c":37.2,"h":37.2,"l":37.171,"n":3,"o":37.171,"t":"2026-10-07T16:15:00Z","v":300,"vw":37.188133},{"c":37.19,"h":37.2299,"l":37.19,"n":12,"o":37.19,"t":"2026-10-07T18:15:00Z","v":1325,"vw":37.205803},{"c":37.29,"h":37.29,"l":37.25,"n":2,"o":37.25,"t":"2026-10-07T18:45:00Z","v":730,"vw":37.279041},{"c":37.14,"h":37.141,"l":37.14,"n":16,"o":37.141,"t":"2026-10-07T19:30:00Z","v":1419,"vw":37.140308},{"c":37.131,"h":37.131,"l":37.131,"n":1,"o":37.131,"t":"2026-10-07T19:45:00Z","v":300,"vw":37.131},{"c":36.54,"h":36.54,"l":35.42,"n":7,"o":35.42,"t":"2026-10-07T21:15:00Z","v":1017,"vw":36.044722},{"c":36.97,"h":37,"l":36.95,"n":12,"o":37,"t":"2026-10-08T13:30:00Z","v":374,"vw":36.977011},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-08T13:45:00Z","v":178,"vw":37},{"c":36.96,"h":36.98,"l":36.96,"n":25,"o":36.98,"t":"2026-10-08T14:15:00Z","v":1760,"vw":36.968632},{"c":36.9032,"h":36.97,"l":36.9032,"n":7,"o":36.97,"t":"2026-10-08T14:45:00Z","v":1019,"vw":36.944184},{"c":36.7806,"h":36.85,"l":36.78,"n":10,"o":36.85,"t":"2026-10-08T15:15:00Z","v":1021,"vw":36.798178},{"c":36.874,"h":36.874,"l":36.874,"n":1,"o":36.874,"t":"2026-10-08T15:45:00Z","v":133,"vw":36.874},{"c":36.85,"h":36.8506,"l":36.81,"n":8,"o":36.8506,"t":"2026-10-08T16:00:00Z","v":1334,"vw":36.831953},{"c":36.945,"h":36.945,"l":36.945,"n":2,"o":36.945,"t":"2026-10-08T16:45:00Z","v":202,"vw":36.945},{"c":37.11,"h":37.11,"l":37.11,"n":7,"o":37.11,"t":"2026-10-08T19:00:00Z","v":503,"vw":37.11},{"c":37.11,"h":37.11,"l":37.11,"n":4,"o":37.11,"t":"2026-10-08T19:30:00Z","v":335,"vw":37.11},{"c":37.14,"h":37.14,"l":37.14,"n":2,"o":37.14,"t":"2026-10-08T19:45:00Z","v":213,"vw":37.14},{"c":37.29,"h":37.29,"l":37.29,"n":2,"o":37.29,"t":"2026-10-09T14:30:00Z","v":251,"vw":37.29},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-09T15:00:00Z","v":375,"vw":37.3},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-09T15:45:00Z","v":133,"vw":37.29},{"c":37.28,"h":37.28,"l":37.28,"n":1,"o":37.28,"t":"2026-10-09T16:00:00Z","v":269,"vw":37.28},{"c":37.33,"h":37.33,"l":37.33,"n":2,"o":37.33,"t":"2026-10-09T16:45:00Z","v":110,"vw":37.33},{"c":37.37,"h":37.4099,"l":37.37,"n":6,"o":37.4,"t":"2026-10-09T17:15:00Z","v":6074,"vw":37.389854},{"c":37.391,"h":37.391,"l":37.391,"n":3,"o":37.391,"t":"2026-10-09T19:00:00Z","v":468,"vw":37.391},{"c":37.41,"h":37.41,"l":37.41,"n":1,"o":37.41,"t":"2026-10-09T19:15:00Z","v":100,"vw":37.41},{"c":37.38,"h":37.38,"l":37.38,"n":8,"o":37.38,"t":"2026-10-12T13:30:00Z","v":225,"vw":37.38},{"c":37.38,"h":37.38,"l":37.38,"n":3,"o":37.38,"t":"2026-10-12T13:45:00Z","v":262,"vw":37.38},{"c":37.26,"h":37.31,"l":37.26,"n":13,"o":37.31,"t":"2026-10-12T14:00:00Z","v":4326,"vw":37.26985},{"c":37.2701,"h":37.305,"l":37.2701,"n":9,"o":37.305,"t":"2026-10-12T15:15:00Z","v":2577,"vw":37.302064},{"c":37.31,"h":37.31,"l":37.3,"n":15,"o":37.31,"t":"2026-10-12T15:45:00Z","v":2576,"vw":37.304418},{"c":37.3557,"h":37.3557,"l":37.3557,"n":2,"o":37.3557,"t":"2026-10-12T16:00:00Z","v":133,"vw":37.3557},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-12T16:15:00Z","v":134,"vw":37.29},{"c":37.27,"h":37.27,"l":37.27,"n":4,"o":37.27,"t":"2026-10-12T17:30:00Z","v":146,"vw":37.27},{"c":37.2,"h":37.24,"l":37.2,"n":6,"o":37.24,"t":"2026-10-12T19:45:00Z","v":1551,"vw":37.236011},{"c":37.0899,"h":37.0899,"l":37.05,"n":16,"o":37.051,"t":"2026-10-13T13:45:00Z","v":1457,"vw":37.057397},{"c":37.09,"h":37.09,"l":37.06,"n":2,"o":37.06,"t":"2026-10-13T14:00:00Z","v":600,"vw":37.065},{"c":37.02,"h":37.02,"l":37.02,"n":5,"o":37.02,"t":"2026-10-13T14:15:00Z","v":220,"vw":37.02},{"c":37,"h":37.01,"l":37,"n":19,"o":37.01,"t":"2026-10-13T14:45:00Z","v":2500,"vw":37.004127},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-10-13T17:15:00Z","v":150,"vw":37.07},{"c":37.015,"h":37.015,"l":37.015,"n":1,"o":37.015,"t":"2026-10-13T17:45:00Z","v":100,"vw":37.015},{"c":36.72,"h":36.72,"l":36.57,"n":3,"o":36.57,"t":"2026-10-14T13:30:00Z","v":751,"vw":36.600161},{"c":36.685,"h":36.685,"l":36.685,"n":2,"o":36.685,"t":"2026-10-14T13:45:00Z","v":900,"vw":36.685},{"c":36.68,"h":36.68,"l":36.6,"n":30,"o":36.64,"t":"2026-10-14T14:45:00Z","v":6112,"vw":36.647464},{"c":36.51,"h":36.55,"l":36.51,"n":29,"o":36.51,"t":"2026-10-14T15:15:00Z","v":4750,"vw":36.521279},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-14T15:30:00Z","v":109,"vw":36.5},{"c":36.5,"h":36.51,"l":36.5,"n":7,"o":36.51,"t":"2026-10-14T15:45:00Z","v":570,"vw":36.507895},{"c":36.4244,"h":36.429,"l":36.39,"n":3,"o":36.39,"t":"2026-10-14T16:30:00Z","v":600,"vw":36.4137},{"c":36.415,"h":36.415,"l":36.415,"n":2,"o":36.415,"t":"2026-10-14T16:45:00Z","v":124,"vw":36.415},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-10-14T17:00:00Z","v":100,"vw":36.45},{"c":36.365,"h":36.4,"l":36.365,"n":7,"o":36.4,"t":"2026-10-14T17:15:00Z","v":1772,"vw":36.377448},{"c":36.325,"h":36.336,"l":36.325,"n":3,"o":36.336,"t":"2026-10-14T17:30:00Z","v":932,"vw":36.331217},{"c":36.255,"h":36.255,"l":36.255,"n":2,"o":36.255,"t":"2026-10-14T18:00:00Z","v":159,"vw":36.255},{"c":36.24,"h":36.24,"l":36.24,"n":1,"o":36.24,"t":"2026-10-14T18:45:00Z","v":200,"vw":36.24},{"c":36.3,"h":36.31,"l":36.3,"n":14,"o":36.3,"t":"2026-10-14T19:45:00Z","v":1302,"vw":36.300906},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-14T20:00:00Z","v":109,"vw":36.35},{"c":36.385,"h":36.385,"l":36.32,"n":2,"o":36.32,"t":"2026-10-15T13:30:00Z","v":519,"vw":36.347428},{"c":36.36,"h":36.45,"l":36.36,"n":10,"o":36.45,"t":"2026-10-15T13:45:00Z","v":2252,"vw":36.418443},{"c":36.61,"h":36.61,"l":36.61,"n":2,"o":36.61,"t":"2026-10-15T14:00:00Z","v":101,"vw":36.61},{"c":36.56,"h":36.615,"l":36.56,"n":3,"o":36.615,"t":"2026-10-15T14:15:00Z","v":425,"vw":36.583235},{"c":36.64,"h":36.64,"l":36.54,"n":14,"o":36.54,"t":"2026-10-15T14:30:00Z","v":1403,"vw":36.601667},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-15T15:00:00Z","v":100,"vw":36.75},{"c":36.735,"h":36.735,"l":36.735,"n":1,"o":36.735,"t":"2026-10-15T15:15:00Z","v":300,"vw":36.735},{"c":36.74,"h":36.75,"l":36.74,"n":5,"o":36.75,"t":"2026-10-15T15:30:00Z","v":500,"vw":36.747},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-15T15:45:00Z","v":100,"vw":36.7},{"c":36.54,"h":36.55,"l":36.54,"n":21,"o":36.55,"t":"2026-10-15T16:30:00Z","v":4105,"vw":36.543248},{"c":36.71,"h":36.71,"l":36.71,"n":4,"o":36.71,"t":"2026-10-15T17:30:00Z","v":293,"vw":36.71},{"c":36.69,"h":36.69,"l":36.66,"n":19,"o":36.66,"t":"2026-10-15T18:00:00Z","v":2730,"vw":36.661664},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-15T18:45:00Z","v":100,"vw":36.66},{"c":36.83,"h":36.83,"l":36.82,"n":41,"o":36.82,"t":"2026-10-15T19:30:00Z","v":6014,"vw":36.823596},{"c":36.81,"h":36.81,"l":36.81,"n":8,"o":36.81,"t":"2026-10-15T19:45:00Z","v":1104,"vw":36.81},{"c":36.93,"h":36.93,"l":36.85,"n":8,"o":36.85,"t":"2026-10-16T13:30:00Z","v":688,"vw":36.908291},{"c":36.91,"h":36.91,"l":36.875,"n":10,"o":36.91,"t":"2026-10-16T14:00:00Z","v":2551,"vw":36.903},{"c":36.85,"h":36.879,"l":36.84,"n":5,"o":36.879,"t":"2026-10-16T14:15:00Z","v":2850,"vw":36.848036},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-10-16T14:30:00Z","v":1651,"vw":36.85},{"c":36.82,"h":36.84,"l":36.82,"n":6,"o":36.84,"t":"2026-10-16T15:00:00Z","v":1067,"vw":36.837817},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-16T15:15:00Z","v":1765,"vw":36.78},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-10-16T16:45:00Z","v":102,"vw":36.5},{"c":36.47,"h":36.47,"l":36.47,"n":6,"o":36.47,"t":"2026-10-16T17:00:00Z","v":1370,"vw":36.47},{"c":36.335,"h":36.335,"l":36.335,"n":1,"o":36.335,"t":"2026-10-16T18:00:00Z","v":320,"vw":36.335},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-16T19:45:00Z","v":100,"vw":36.38},{"c":36.55,"h":36.55,"l":36.5,"n":6,"o":36.5,"t":"2026-10-19T13:30:00Z","v":332,"vw":36.519512},{"c":36.49,"h":36.515,"l":36.49,"n":4,"o":36.515,"t":"2026-10-19T13:45:00Z","v":935,"vw":36.505514},{"c":36.509,"h":36.509,"l":36.488,"n":5,"o":36.488,"t":"2026-10-19T14:00:00Z","v":802,"vw":36.500854},{"c":36.55,"h":36.57,"l":36.55,"n":8,"o":36.57,"t":"2026-10-19T14:15:00Z","v":522,"vw":36.5658},{"c":36.529,"h":36.529,"l":36.52,"n":4,"o":36.52,"t":"2026-10-19T14:45:00Z","v":376,"vw":36.525679},{"c":36.58,"h":36.58,"l":36.5799,"n":5,"o":36.5799,"t":"2026-10-19T15:00:00Z","v":481,"vw":36.57995},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-19T15:45:00Z","v":200,"vw":36.64},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-10-19T16:15:00Z","v":200,"vw":36.58},{"c":36.53,"h":36.53,"l":36.53,"n":1,"o":36.53,"t":"2026-10-19T17:15:00Z","v":200,"vw":36.53},{"c":36.509,"h":36.51,"l":36.46,"n":14,"o":36.46,"t":"2026-10-19T17:45:00Z","v":2171,"vw":36.477043},{"c":36.52,"h":36.52,"l":36.52,"n":4,"o":36.52,"t":"2026-10-19T18:00:00Z","v":600,"vw":36.52},{"c":36.52,"h":36.52,"l":36.52,"n":3,"o":36.52,"t":"2026-10-19T19:45:00Z","v":300,"vw":36.52},{"c":36.615,"h":36.615,"l":36.4868,"n":12,"o":36.52,"t":"2026-10-20T13:30:00Z","v":1555,"vw":36.524107},{"c":36.73,"h":36.73,"l":36.73,"n":2,"o":36.73,"t":"2026-10-20T13:45:00Z","v":290,"vw":36.73},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-20T14:00:00Z","v":200,"vw":36.84},{"c":36.81,"h":36.83,"l":36.81,"n":13,"o":36.82,"t":"2026-10-20T14:15:00Z","v":1115,"vw":36.82104},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-20T14:30:00Z","v":1300,"vw":36.98},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-20T14:45:00Z","v":100,"vw":37.04},{"c":36.98,"h":37.019,"l":36.98,"n":4,"o":37.019,"t":"2026-10-20T15:00:00Z","v":418,"vw":37.003263},{"c":36.94,"h":36.99,"l":36.9011,"n":15,"o":36.9011,"t":"2026-10-20T15:15:00Z","v":3389,"vw":36.954974},{"c":36.9532,"h":36.9532,"l":36.9532,"n":2,"o":36.9532,"t":"2026-10-20T15:30:00Z","v":433,"vw":36.9532},{"c":36.8941,"h":36.8941,"l":36.8941,"n":1,"o":36.8941,"t":"2026-10-20T16:15:00Z","v":300,"vw":36.8941},{"c":36.93,"h":36.93,"l":36.93,"n":2,"o":36.93,"t":"2026-10-20T16:30:00Z","v":269,"vw":36.93},{"c":36.9798,"h":36.9798,"l":36.9399,"n":3,"o":36.94,"t":"2026-10-20T17:15:00Z","v":2200,"vw":36.954441},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-10-20T17:30:00Z","v":200,"vw":36.96},{"c":36.95,"h":36.95,"l":36.95,"n":2,"o":36.95,"t":"2026-10-20T18:00:00Z","v":533,"vw":36.95},{"c":36.97,"h":36.97,"l":36.97,"n":1,"o":36.97,"t":"2026-10-20T19:00:00Z","v":100,"vw":36.97},{"c":36.98,"h":36.98,"l":36.941,"n":2,"o":36.941,"t":"2026-10-20T19:30:00Z","v":484,"vw":36.965174},{"c":37.0908,"h":37.0908,"l":37.0908,"n":2,"o":37.0908,"t":"2026-10-21T13:30:00Z","v":270,"vw":37.0908},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-21T14:00:00Z","v":151,"vw":37.03},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-21T14:30:00Z","v":100,"vw":37.08},{"c":37.06,"h":37.1169,"l":37.06,"n":7,"o":37.11,"t":"2026-10-21T14:45:00Z","v":1108,"vw":37.107277},{"c":37.04,"h":37.04,"l":37.04,"n":2,"o":37.04,"t":"2026-10-21T15:15:00Z","v":200,"vw":37.04},{"c":37.07,"h":37.08,"l":37.07,"n":5,"o":37.08,"t":"2026-10-21T17:45:00Z","v":841,"vw":37.074667},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-21T18:15:00Z","v":200,"vw":37.1},{"c":37.1499,"h":37.15,"l":37.08,"n":7,"o":37.08,"t":"2026-10-21T18:30:00Z","v":543,"vw":37.13596},{"c":36.995,"h":37.03,"l":36.995,"n":4,"o":37.03,"t":"2026-10-22T13:45:00Z","v":2730,"vw":37.008924},{"c":36.88,"h":36.88,"l":36.88,"n":2,"o":36.88,"t":"2026-10-22T14:30:00Z","v":1115,"vw":36.88},{"c":36.87,"h":36.87,"l":36.87,"n":4,"o":36.87,"t":"2026-10-22T15:00:00Z","v":2721,"vw":36.87},{"c":36.979,"h":36.979,"l":36.979,"n":2,"o":36.979,"t":"2026-10-22T15:30:00Z","v":2000,"vw":36.979},{"c":37.07,"h":37.07,"l":37.05,"n":13,"o":37.05,"t":"2026-10-22T16:15:00Z","v":1905,"vw":37.063994},{"c":36.91,"h":36.91,"l":36.91,"n":5,"o":36.91,"t":"2026-10-22T16:45:00Z","v":248,"vw":36.91},{"c":36.93,"h":36.93,"l":36.93,"n":2,"o":36.93,"t":"2026-10-22T17:15:00Z","v":233,"vw":36.93},{"c":36.92,"h":36.93,"l":36.91,"n":14,"o":36.92,"t":"2026-10-22T18:00:00Z","v":2300,"vw":36.914629}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[{"delta":0.4,"premium":1.341493662662316,"strike":36.386389860259705,"iv":0.2902965096168163,"gamma":0.08976711065368173,"theta":-0.012194305208395938,"vega":0.055459798920689786,"rho":-0.026688245564944577,"breakevenPct":5.078829367287685},{"delta":0.45,"premium":1.6882977676615196,"strike":36.94127642825843,"iv":0.30137061222451356,"gamma":0.08785269846190671,"theta":-0.012780857750213016,"vega":0.05626454482141544,"rho":-0.03005555984999972,"breakevenPct":4.51522572969418},{"delta":0.5,"premium":2.0351018726607233,"strike":37.496162996257155,"iv":0.31244471483221087,"gamma":0.08593828627013171,"theta":-0.013367410292030093,"vega":0.0570692907221411,"rho":-0.03342287413505486,"breakevenPct":3.951622092100675}]},"raw":{"call":[],"put":[{"delta":0.4,"premium":1.341493662662316,"strike":36.386389860259705,"iv":0.2902965096168163,"gamma":0.08976711065368173,"theta":-0.012194305208395938,"vega":0.055459798920689786,"rho":-0.026688245564944577,"breakevenPct":5.078829367287685},{"delta":0.45,"premium":1.6882977676615196,"strike":36.94127642825843,"iv":0.30137061222451356,"gamma":0.08785269846190671,"theta":-0.012780857750213016,"vega":0.05626454482141544,"rho":-0.03005555984999972,"breakevenPct":4.51522572969418},{"delta":0.5,"premium":2.0351018726607233,"strike":37.496162996257155,"iv":0.31244471483221087,"gamma":0.08593828627013171,"theta":-0.013367410292030093,"vega":0.0570692907221411,"rho":-0.03342287413505486,"breakevenPct":3.951622092100675}]}},"errors":["fundamentals:fundamentals_stale","delta:partial"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}