{"symbol":"KDEF","url":"https://intraalpha.com/companies/KDEF","capturedAt":"2026-10-22T22:06:03.641Z","state":"ready","quote":{"symbol":"KDEF","last_price":35.2045,"prev_close":36.15,"regular_close":35.2045,"change":-0.9455,"change_pct":-2.6155,"regular_change":-0.9455,"regular_change_pct":-2.6155,"extended_change":0,"extended_change_pct":0,"bid":34,"ask":35.99,"bid_size":100,"ask_size":100,"volume":10345,"vwap":35.389016,"open":35.45,"high":35.7699,"low":35.095,"close":35.2045,"trade_count":204,"last_trade_at":"2026-10-22T20:10:00.003013918Z","last_quote_at":"2026-10-22T21:43:11.21214965Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:01.250651729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":108800000,"net_expense_ratio":0.0065,"portfolio_turnover":0.39,"dividend_yield":0.0168,"inception_date":"2025-02-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:03.190675+00:00"},"optionObservedAt":"2026-10-22T19:57:35.962Z","bars":[{"c":35.7,"h":35.87,"l":35.56,"n":16,"o":35.56,"t":"2026-10-15T13:30:00Z","v":1238,"vw":35.692214},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-15T13:35:00Z","v":128,"vw":35.5},{"c":35.85,"h":35.85,"l":35.8,"n":16,"o":35.8,"t":"2026-10-15T13:40:00Z","v":3211,"vw":35.84315},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-15T13:45:00Z","v":220,"vw":35.6},{"c":35.49,"h":35.5,"l":35.49,"n":8,"o":35.5,"t":"2026-10-15T13:50:00Z","v":390,"vw":35.495},{"c":35.84,"h":35.84,"l":35.57,"n":10,"o":35.57,"t":"2026-10-15T14:00:00Z","v":571,"vw":35.732},{"c":35.95,"h":35.95,"l":35.95,"n":4,"o":35.95,"t":"2026-10-15T14:10:00Z","v":502,"vw":35.95},{"c":35.95,"h":35.95,"l":35.95,"n":4,"o":35.95,"t":"2026-10-15T14:15:00Z","v":256,"vw":35.95},{"c":36.1239,"h":36.1239,"l":36.1239,"n":2,"o":36.1239,"t":"2026-10-15T14:20:00Z","v":1410,"vw":36.1239},{"c":35.985,"h":35.985,"l":35.985,"n":3,"o":35.985,"t":"2026-10-15T14:25:00Z","v":144,"vw":35.985},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-15T14:35:00Z","v":1057,"vw":36.06},{"c":36.47,"h":36.5,"l":36.33,"n":111,"o":36.34,"t":"2026-10-15T14:40:00Z","v":13052,"vw":36.430748},{"c":36.4756,"h":36.49,"l":36.43,"n":20,"o":36.44,"t":"2026-10-15T14:45:00Z","v":2134,"vw":36.460933},{"c":36.5,"h":36.5,"l":36.5,"n":7,"o":36.5,"t":"2026-10-15T15:00:00Z","v":1022,"vw":36.5},{"c":36.36,"h":36.5,"l":36.36,"n":6,"o":36.5,"t":"2026-10-15T15:25:00Z","v":483,"vw":36.433492},{"c":36.5299,"h":36.5299,"l":36.5299,"n":1,"o":36.5299,"t":"2026-10-15T15:50:00Z","v":611,"vw":36.5299},{"c":36.42,"h":36.42,"l":36.42,"n":3,"o":36.42,"t":"2026-10-15T15:55:00Z","v":500,"vw":36.42},{"c":36.2823,"h":36.2823,"l":36.2823,"n":1,"o":36.2823,"t":"2026-10-15T16:15:00Z","v":1900,"vw":36.2823},{"c":36.425,"h":36.425,"l":36.425,"n":1,"o":36.425,"t":"2026-10-15T17:00:00Z","v":138,"vw":36.425},{"c":36.5147,"h":36.5147,"l":36.5147,"n":1,"o":36.5147,"t":"2026-10-15T17:10:00Z","v":100,"vw":36.5147},{"c":36.575,"h":36.58,"l":36.56,"n":12,"o":36.56,"t":"2026-10-15T17:35:00Z","v":1011,"vw":36.57},{"c":36.59,"h":36.59,"l":36.585,"n":10,"o":36.585,"t":"2026-10-15T17:40:00Z","v":1321,"vw":36.589583},{"c":36.47,"h":36.47,"l":36.47,"n":4,"o":36.47,"t":"2026-10-15T18:00:00Z","v":623,"vw":36.47},{"c":36.6121,"h":36.6121,"l":36.6121,"n":1,"o":36.6121,"t":"2026-10-15T19:05:00Z","v":250,"vw":36.6121},{"c":36.64,"h":36.64,"l":36.62,"n":5,"o":36.62,"t":"2026-10-15T19:10:00Z","v":287,"vw":36.63},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-15T19:25:00Z","v":100,"vw":36.6},{"c":36.79,"h":36.79,"l":36.76,"n":4,"o":36.76,"t":"2026-10-15T19:55:00Z","v":271,"vw":36.775},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-16T13:25:00Z","v":139,"vw":37.13},{"c":36.88,"h":37.16,"l":36.88,"n":10,"o":37.16,"t":"2026-10-16T13:30:00Z","v":1606,"vw":37.10636},{"c":37.21,"h":37.22,"l":37.21,"n":2,"o":37.22,"t":"2026-10-16T13:40:00Z","v":2195,"vw":37.210888},{"c":37.08,"h":37.25,"l":37.08,"n":6,"o":37.25,"t":"2026-10-16T13:45:00Z","v":2104,"vw":37.088095},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T13:50:00Z","v":217,"vw":37},{"c":37.025,"h":37.025,"l":36.96,"n":15,"o":37.0001,"t":"2026-10-16T13:55:00Z","v":3417,"vw":36.999116},{"c":37.06,"h":37.06,"l":37.06,"n":2,"o":37.06,"t":"2026-10-16T14:00:00Z","v":1008,"vw":37.06},{"c":37.06,"h":37.06,"l":37.06,"n":3,"o":37.06,"t":"2026-10-16T14:05:00Z","v":1000,"vw":37.06},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-16T14:20:00Z","v":200,"vw":37.05},{"c":37.22,"h":37.22,"l":37.22,"n":1,"o":37.22,"t":"2026-10-16T14:30:00Z","v":800,"vw":37.22},{"c":37.55,"h":37.57,"l":37.55,"n":17,"o":37.57,"t":"2026-10-16T14:40:00Z","v":2290,"vw":37.558833},{"c":37.67,"h":37.7,"l":37.61,"n":45,"o":37.68,"t":"2026-10-16T14:45:00Z","v":6368,"vw":37.664242},{"c":37.675,"h":37.71,"l":37.67,"n":9,"o":37.68,"t":"2026-10-16T14:50:00Z","v":742,"vw":37.685},{"c":37.66,"h":37.66,"l":37.645,"n":14,"o":37.645,"t":"2026-10-16T14:55:00Z","v":2000,"vw":37.651},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-16T15:00:00Z","v":415,"vw":37.42},{"c":37.16,"h":37.16,"l":37.16,"n":1,"o":37.16,"t":"2026-10-16T15:25:00Z","v":100,"vw":37.16},{"c":37.25,"h":37.25,"l":37.25,"n":3,"o":37.25,"t":"2026-10-16T15:30:00Z","v":103,"vw":37.25},{"c":37.165,"h":37.165,"l":37.165,"n":1,"o":37.165,"t":"2026-10-16T15:35:00Z","v":120,"vw":37.165},{"c":37.07,"h":37.07,"l":37.07,"n":3,"o":37.07,"t":"2026-10-16T16:05:00Z","v":210,"vw":37.07},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-10-16T16:15:00Z","v":150,"vw":37.07},{"c":37.1,"h":37.1,"l":37.1,"n":5,"o":37.1,"t":"2026-10-16T16:30:00Z","v":1984,"vw":37.1},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T16:45:00Z","v":2000,"vw":37},{"c":36.975,"h":36.975,"l":36.975,"n":2,"o":36.975,"t":"2026-10-16T16:55:00Z","v":280,"vw":36.975},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-16T17:00:00Z","v":2000,"vw":37},{"c":36.94,"h":36.96,"l":36.94,"n":2,"o":36.96,"t":"2026-10-16T17:40:00Z","v":200,"vw":36.95},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-10-16T18:15:00Z","v":1897,"vw":36.82},{"c":36.71,"h":36.71,"l":36.65,"n":6,"o":36.65,"t":"2026-10-16T19:10:00Z","v":304,"vw":36.68},{"c":36.7136,"h":36.7136,"l":36.7136,"n":1,"o":36.7136,"t":"2026-10-16T19:25:00Z","v":200,"vw":36.7136},{"c":36.59,"h":36.59,"l":36.58,"n":8,"o":36.58,"t":"2026-10-16T19:35:00Z","v":1839,"vw":36.589131},{"c":36.62,"h":36.62,"l":36.6199,"n":6,"o":36.62,"t":"2026-10-16T19:40:00Z","v":3485,"vw":36.619986},{"c":36.59,"h":36.66,"l":36.59,"n":3,"o":36.66,"t":"2026-10-16T19:55:00Z","v":800,"vw":36.63875},{"c":38.05,"h":38.3,"l":38.04,"n":17,"o":38.3,"t":"2026-10-19T13:30:00Z","v":3698,"vw":38.240739},{"c":37.86,"h":37.99,"l":37.84,"n":28,"o":37.97,"t":"2026-10-19T13:35:00Z","v":3638,"vw":37.963151},{"c":38.11,"h":38.11,"l":37.83,"n":14,"o":37.84,"t":"2026-10-19T13:40:00Z","v":800,"vw":37.873668},{"c":38.01,"h":38.01,"l":38,"n":5,"o":38,"t":"2026-10-19T13:45:00Z","v":315,"vw":38.005},{"c":37.79,"h":37.83,"l":37.7592,"n":25,"o":37.83,"t":"2026-10-19T14:00:00Z","v":4708,"vw":37.783221},{"c":37.9,"h":37.92,"l":37.9,"n":23,"o":37.92,"t":"2026-10-19T14:05:00Z","v":2250,"vw":37.918},{"c":38.06,"h":38.06,"l":38.06,"n":2,"o":38.06,"t":"2026-10-19T14:30:00Z","v":500,"vw":38.06},{"c":37.9,"h":37.9,"l":37.9,"n":2,"o":37.9,"t":"2026-10-19T14:35:00Z","v":500,"vw":37.9},{"c":38.23,"h":38.23,"l":38.23,"n":4,"o":38.23,"t":"2026-10-19T15:05:00Z","v":6470,"vw":38.23},{"c":38.23,"h":38.23,"l":38.19,"n":9,"o":38.19,"t":"2026-10-19T15:10:00Z","v":2371,"vw":38.213941},{"c":38.3,"h":38.3,"l":38.28,"n":11,"o":38.28,"t":"2026-10-19T15:20:00Z","v":1826,"vw":38.293408},{"c":38.28,"h":38.28,"l":38.28,"n":4,"o":38.28,"t":"2026-10-19T15:30:00Z","v":560,"vw":38.28},{"c":38.28,"h":38.28,"l":38.28,"n":1,"o":38.28,"t":"2026-10-19T15:50:00Z","v":400,"vw":38.28},{"c":38.35,"h":38.35,"l":38.35,"n":6,"o":38.35,"t":"2026-10-19T15:55:00Z","v":706,"vw":38.35},{"c":38.24,"h":38.24,"l":38.24,"n":2,"o":38.24,"t":"2026-10-19T16:00:00Z","v":4029,"vw":38.24},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-19T16:35:00Z","v":250,"vw":38.16},{"c":38.06,"h":38.14,"l":38.06,"n":5,"o":38.13,"t":"2026-10-19T16:45:00Z","v":806,"vw":38.127081},{"c":38.08,"h":38.08,"l":38.08,"n":2,"o":38.08,"t":"2026-10-19T16:50:00Z","v":500,"vw":38.08},{"c":38.09,"h":38.09,"l":38.085,"n":2,"o":38.085,"t":"2026-10-19T17:00:00Z","v":720,"vw":38.087778},{"c":38.035,"h":38.09,"l":38.035,"n":4,"o":38.09,"t":"2026-10-19T17:05:00Z","v":612,"vw":38.0625},{"c":38.055,"h":38.055,"l":38.055,"n":1,"o":38.055,"t":"2026-10-19T17:10:00Z","v":131,"vw":38.055},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-19T17:15:00Z","v":100,"vw":38.09},{"c":38,"h":38.01,"l":38,"n":3,"o":38.01,"t":"2026-10-19T17:45:00Z","v":1168,"vw":38.000911},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-19T17:55:00Z","v":1000,"vw":38},{"c":38.03,"h":38.03,"l":38.02,"n":4,"o":38.02,"t":"2026-10-19T18:00:00Z","v":555,"vw":38.027802},{"c":37.905,"h":37.905,"l":37.905,"n":2,"o":37.905,"t":"2026-10-19T18:25:00Z","v":163,"vw":37.905},{"c":37.935,"h":37.935,"l":37.935,"n":1,"o":37.935,"t":"2026-10-19T18:35:00Z","v":759,"vw":37.935},{"c":38.035,"h":38.035,"l":38.035,"n":1,"o":38.035,"t":"2026-10-19T18:55:00Z","v":281,"vw":38.035},{"c":38.06,"h":38.06,"l":38.06,"n":4,"o":38.06,"t":"2026-10-19T19:40:00Z","v":502,"vw":38.06},{"c":37.9,"h":37.9,"l":37.9,"n":4,"o":37.9,"t":"2026-10-19T19:50:00Z","v":535,"vw":37.9},{"c":38.13,"h":38.13,"l":38.13,"n":4,"o":38.13,"t":"2026-10-19T20:00:00Z","v":216,"vw":38.13},{"c":35.84,"h":35.84,"l":35.84,"n":14,"o":35.84,"t":"2026-10-20T13:30:00Z","v":1331,"vw":35.84},{"c":36.39,"h":36.39,"l":36.39,"n":6,"o":36.39,"t":"2026-10-20T14:10:00Z","v":280,"vw":36.39},{"c":36.81,"h":36.81,"l":36.81,"n":2,"o":36.81,"t":"2026-10-20T14:30:00Z","v":108,"vw":36.81},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-20T14:50:00Z","v":100,"vw":36.66},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-20T15:10:00Z","v":105,"vw":36.55},{"c":36.5,"h":36.518,"l":36.5,"n":2,"o":36.518,"t":"2026-10-20T15:15:00Z","v":460,"vw":36.514087},{"c":36.395,"h":36.395,"l":36.395,"n":1,"o":36.395,"t":"2026-10-20T15:20:00Z","v":100,"vw":36.395},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-20T15:40:00Z","v":100,"vw":36.31},{"c":36.52,"h":36.52,"l":36.44,"n":26,"o":36.4695,"t":"2026-10-20T15:50:00Z","v":12637,"vw":36.495516},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-20T19:10:00Z","v":935,"vw":36.5},{"c":36.59,"h":36.59,"l":36.59,"n":4,"o":36.59,"t":"2026-10-20T19:20:00Z","v":120,"vw":36.59},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-20T19:35:00Z","v":100,"vw":36.5},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-20T19:50:00Z","v":100,"vw":36.55},{"c":36.5,"h":36.54,"l":36.5,"n":6,"o":36.5,"t":"2026-10-20T19:55:00Z","v":3078,"vw":36.50459},{"c":36.26,"h":36.26,"l":36.26,"n":2,"o":36.26,"t":"2026-10-20T20:00:00Z","v":116,"vw":36.26},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-20T22:50:00Z","v":300,"vw":37.3},{"c":37.41,"h":37.41,"l":37.41,"n":1,"o":37.41,"t":"2026-10-21T08:10:00Z","v":100,"vw":37.41},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-21T09:45:00Z","v":190,"vw":37.33},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-21T10:20:00Z","v":100,"vw":36},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-21T11:00:00Z","v":100,"vw":35},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-10-21T11:05:00Z","v":145,"vw":36.42},{"c":36.34,"h":36.34,"l":36.26,"n":4,"o":36.27,"t":"2026-10-21T11:10:00Z","v":581,"vw":36.282478},{"c":36.27,"h":36.29,"l":36.27,"n":4,"o":36.29,"t":"2026-10-21T11:15:00Z","v":584,"vw":36.275},{"c":36.27,"h":36.27,"l":36.27,"n":4,"o":36.27,"t":"2026-10-21T11:20:00Z","v":584,"vw":36.27},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-21T11:30:00Z","v":139,"vw":36.51},{"c":36.2,"h":36.32,"l":36.17,"n":6,"o":36.32,"t":"2026-10-21T13:25:00Z","v":3702,"vw":36.219784},{"c":36.11,"h":36.41,"l":36.11,"n":22,"o":36.2,"t":"2026-10-21T13:30:00Z","v":24383,"vw":36.203536},{"c":36,"h":36.08,"l":36,"n":29,"o":36.0703,"t":"2026-10-21T13:35:00Z","v":4680,"vw":36.044231},{"c":35.8001,"h":35.94,"l":35.8001,"n":17,"o":35.92,"t":"2026-10-21T13:40:00Z","v":1688,"vw":35.90228},{"c":35.71,"h":35.8,"l":35.71,"n":7,"o":35.8,"t":"2026-10-21T13:45:00Z","v":684,"vw":35.745477},{"c":35.76,"h":35.76,"l":35.6081,"n":3,"o":35.6644,"t":"2026-10-21T13:50:00Z","v":700,"vw":35.645886},{"c":35.6881,"h":35.71,"l":35.6881,"n":2,"o":35.71,"t":"2026-10-21T13:55:00Z","v":600,"vw":35.6954},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-21T14:00:00Z","v":422,"vw":35.85},{"c":35.775,"h":35.775,"l":35.775,"n":2,"o":35.775,"t":"2026-10-21T14:05:00Z","v":101,"vw":35.775},{"c":35.785,"h":35.785,"l":35.785,"n":1,"o":35.785,"t":"2026-10-21T14:20:00Z","v":100,"vw":35.785},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-21T14:25:00Z","v":200,"vw":35.85},{"c":35.885,"h":35.885,"l":35.885,"n":1,"o":35.885,"t":"2026-10-21T14:30:00Z","v":234,"vw":35.885},{"c":35.83,"h":35.91,"l":35.82,"n":3,"o":35.91,"t":"2026-10-21T14:35:00Z","v":11200,"vw":35.908482},{"c":35.875,"h":35.875,"l":35.875,"n":1,"o":35.875,"t":"2026-10-21T14:40:00Z","v":100,"vw":35.875},{"c":35.875,"h":35.875,"l":35.875,"n":3,"o":35.875,"t":"2026-10-21T14:45:00Z","v":102,"vw":35.875},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-21T14:50:00Z","v":100,"vw":35.9},{"c":35.88,"h":35.88,"l":35.88,"n":3,"o":35.88,"t":"2026-10-21T14:55:00Z","v":201,"vw":35.88},{"c":35.825,"h":35.825,"l":35.825,"n":1,"o":35.825,"t":"2026-10-21T15:05:00Z","v":200,"vw":35.825},{"c":35.91,"h":35.91,"l":35.9,"n":3,"o":35.9,"t":"2026-10-21T15:15:00Z","v":339,"vw":35.9041},{"c":35.995,"h":36,"l":35.995,"n":3,"o":36,"t":"2026-10-21T15:25:00Z","v":7560,"vw":35.999934},{"c":36.125,"h":36.125,"l":36.125,"n":1,"o":36.125,"t":"2026-10-21T15:30:00Z","v":100,"vw":36.125},{"c":36.125,"h":36.125,"l":36.125,"n":2,"o":36.125,"t":"2026-10-21T15:40:00Z","v":110,"vw":36.125},{"c":36.125,"h":36.125,"l":36.125,"n":1,"o":36.125,"t":"2026-10-21T15:50:00Z","v":100,"vw":36.125},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-21T16:00:00Z","v":100,"vw":36.1},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-21T16:05:00Z","v":100,"vw":36.11},{"c":36.1,"h":36.12,"l":36.1,"n":2,"o":36.12,"t":"2026-10-21T16:15:00Z","v":200,"vw":36.11},{"c":36.095,"h":36.1,"l":36.095,"n":2,"o":36.1,"t":"2026-10-21T16:25:00Z","v":300,"vw":36.098333},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-21T16:35:00Z","v":100,"vw":36.09},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-21T16:50:00Z","v":100,"vw":36.09},{"c":36.105,"h":36.105,"l":36.105,"n":1,"o":36.105,"t":"2026-10-21T17:00:00Z","v":100,"vw":36.105},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-10-21T17:10:00Z","v":100,"vw":36.16},{"c":36.145,"h":36.145,"l":36.145,"n":1,"o":36.145,"t":"2026-10-21T17:15:00Z","v":700,"vw":36.145},{"c":36.16,"h":36.16,"l":36.16,"n":2,"o":36.16,"t":"2026-10-21T17:20:00Z","v":500,"vw":36.16},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-21T17:25:00Z","v":500,"vw":36.14},{"c":36.15,"h":36.15,"l":36.15,"n":2,"o":36.15,"t":"2026-10-21T17:35:00Z","v":500,"vw":36.15},{"c":36.11,"h":36.11,"l":36.11,"n":2,"o":36.11,"t":"2026-10-21T17:45:00Z","v":500,"vw":36.11},{"c":36.07,"h":36.07,"l":36.07,"n":3,"o":36.07,"t":"2026-10-21T17:50:00Z","v":500,"vw":36.07},{"c":36.13,"h":36.13,"l":36.12,"n":2,"o":36.12,"t":"2026-10-21T18:00:00Z","v":600,"vw":36.128333},{"c":36.09,"h":36.09,"l":36.09,"n":2,"o":36.09,"t":"2026-10-21T18:10:00Z","v":101,"vw":36.09},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-21T18:20:00Z","v":500,"vw":36.14},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-21T18:35:00Z","v":100,"vw":36.2},{"c":36.0717,"h":36.0717,"l":36.0717,"n":2,"o":36.0717,"t":"2026-10-21T18:40:00Z","v":484,"vw":36.0717},{"c":35.995,"h":36.15,"l":35.995,"n":2,"o":36.15,"t":"2026-10-21T18:45:00Z","v":300,"vw":36.046667},{"c":35.815,"h":35.815,"l":35.815,"n":1,"o":35.815,"t":"2026-10-21T19:05:00Z","v":103,"vw":35.815},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-21T19:15:00Z","v":100,"vw":35.93},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-21T19:25:00Z","v":100,"vw":35.93},{"c":36.07,"h":36.07,"l":36.07,"n":2,"o":36.07,"t":"2026-10-21T19:30:00Z","v":110,"vw":36.07},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-21T19:35:00Z","v":100,"vw":36.01},{"c":36.11,"h":36.11,"l":36.07,"n":3,"o":36.07,"t":"2026-10-21T19:45:00Z","v":1600,"vw":36.072547},{"c":36.005,"h":36.01,"l":36,"n":3,"o":36.01,"t":"2026-10-21T19:50:00Z","v":300,"vw":36.005},{"c":36,"h":36.145,"l":36,"n":6,"o":36.145,"t":"2026-10-21T19:55:00Z","v":617,"vw":36.115588},{"c":36.15,"h":36.15,"l":36.15,"n":3,"o":36.15,"t":"2026-10-21T20:00:00Z","v":218,"vw":36.15},{"c":35.61,"h":35.61,"l":35.45,"n":5,"o":35.45,"t":"2026-10-22T13:30:00Z","v":1276,"vw":35.462976},{"c":35.73,"h":35.73,"l":35.73,"n":2,"o":35.73,"t":"2026-10-22T13:40:00Z","v":212,"vw":35.73},{"c":35.58,"h":35.58,"l":35.501,"n":6,"o":35.501,"t":"2026-10-22T13:50:00Z","v":600,"vw":35.5405},{"c":35.7699,"h":35.7699,"l":35.7699,"n":1,"o":35.7699,"t":"2026-10-22T13:55:00Z","v":274,"vw":35.7699},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-10-22T14:10:00Z","v":101,"vw":35.64},{"c":35.5,"h":35.52,"l":35.5,"n":9,"o":35.52,"t":"2026-10-22T14:15:00Z","v":648,"vw":35.503711},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-22T14:25:00Z","v":155,"vw":35.5},{"c":35.42,"h":35.5,"l":35.42,"n":7,"o":35.5,"t":"2026-10-22T14:30:00Z","v":650,"vw":35.486842},{"c":35.365,"h":35.365,"l":35.365,"n":1,"o":35.365,"t":"2026-10-22T14:45:00Z","v":237,"vw":35.365},{"c":35.19,"h":35.31,"l":35.19,"n":15,"o":35.28,"t":"2026-10-22T15:10:00Z","v":2410,"vw":35.2704},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-10-22T15:15:00Z","v":186,"vw":35.43},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-22T15:20:00Z","v":100,"vw":35.45},{"c":35.33,"h":35.33,"l":35.33,"n":2,"o":35.33,"t":"2026-10-22T15:55:00Z","v":301,"vw":35.33},{"c":35.33,"h":35.33,"l":35.33,"n":3,"o":35.33,"t":"2026-10-22T17:30:00Z","v":138,"vw":35.33},{"c":35.095,"h":35.095,"l":35.095,"n":1,"o":35.095,"t":"2026-10-22T18:00:00Z","v":250,"vw":35.095},{"c":35.3,"h":35.36,"l":35.3,"n":2,"o":35.36,"t":"2026-10-22T18:20:00Z","v":450,"vw":35.326667},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-22T19:00:00Z","v":200,"vw":35.2},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-22T19:05:00Z","v":150,"vw":35.23},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-10-22T19:40:00Z","v":100,"vw":35.11}],"history":[{"c":21.2036,"h":21.29,"l":21.2036,"n":7,"o":21.29,"t":"2025-02-05T05:00:00Z","v":612,"vw":21.29},{"c":21.492,"h":23,"l":21.4457,"n":61,"o":23,"t":"2025-02-06T05:00:00Z","v":8570,"vw":21.681677},{"c":21.6586,"h":22.01,"l":21.6586,"n":54,"o":22.0001,"t":"2025-02-07T05:00:00Z","v":3748,"vw":21.828217},{"c":21.6104,"h":21.63,"l":21.5,"n":41,"o":21.62,"t":"2025-02-10T05:00:00Z","v":3875,"vw":21.582394},{"c":22.6605,"h":22.68,"l":22.66,"n":28,"o":22.67,"t":"2025-02-11T05:00:00Z","v":1124,"vw":22.67248},{"c":24.0246,"h":24.06,"l":23.81,"n":77,"o":23.81,"t":"2025-02-12T05:00:00Z","v":22567,"vw":23.995579},{"c":24.6963,"h":24.7,"l":24.42,"n":104,"o":24.42,"t":"2025-02-13T05:00:00Z","v":11349,"vw":24.594739},{"c":24.9258,"h":25,"l":24.9258,"n":80,"o":25,"t":"2025-02-14T05:00:00Z","v":6351,"vw":24.961381},{"c":26.9736,"h":27.11,"l":26.93,"n":166,"o":26.93,"t":"2025-02-18T05:00:00Z","v":16020,"vw":26.98036},{"c":27.12,"h":27.12,"l":26.32,"n":311,"o":26.52,"t":"2025-02-19T05:00:00Z","v":27158,"vw":26.573848},{"c":26.45,"h":26.9,"l":26.29,"n":254,"o":26.9,"t":"2025-02-20T05:00:00Z","v":24758,"vw":26.454806},{"c":26.4797,"h":26.84,"l":26.45,"n":43,"o":26.84,"t":"2025-02-21T05:00:00Z","v":1278,"vw":26.614495},{"c":26.1311,"h":26.44,"l":26.1101,"n":84,"o":26.44,"t":"2025-02-24T05:00:00Z","v":3427,"vw":26.329887},{"c":26.607,"h":26.7,"l":26.51,"n":58,"o":26.62,"t":"2025-02-25T05:00:00Z","v":10317,"vw":26.65719},{"c":26.2053,"h":26.43,"l":26.2053,"n":57,"o":26.24,"t":"2025-02-26T05:00:00Z","v":21064,"vw":26.318737},{"c":25.4779,"h":26.02,"l":25.4779,"n":62,"o":26.02,"t":"2025-02-27T05:00:00Z","v":6892,"vw":25.737103},{"c":24.4951,"h":24.844,"l":24.25,"n":76,"o":24.38,"t":"2025-02-28T05:00:00Z","v":9609,"vw":24.404302},{"c":24.9,"h":25.5699,"l":24.85,"n":382,"o":25.1,"t":"2025-03-03T05:00:00Z","v":83121,"vw":25.208242},{"c":26.845,"h":26.96,"l":26.41,"n":581,"o":26.52,"t":"2025-03-04T05:00:00Z","v":81658,"vw":26.621065},{"c":27.535,"h":27.56,"l":27.06,"n":235,"o":27.28,"t":"2025-03-05T05:00:00Z","v":30714,"vw":27.34906},{"c":27.38,"h":28,"l":26.91,"n":577,"o":28,"t":"2025-03-06T05:00:00Z","v":73279,"vw":27.378319},{"c":28.51,"h":28.7,"l":28,"n":182,"o":28,"t":"2025-03-07T05:00:00Z","v":27890,"vw":28.203709},{"c":27.74,"h":28.24,"l":27.6001,"n":149,"o":28.15,"t":"2025-03-10T04:00:00Z","v":11982,"vw":28.053593},{"c":27.884,"h":27.96,"l":27.34,"n":110,"o":27.74,"t":"2025-03-11T04:00:00Z","v":36688,"vw":27.805746},{"c":26.97,"h":27.21,"l":26.79,"n":163,"o":27.06,"t":"2025-03-12T04:00:00Z","v":44393,"vw":27.021754},{"c":27.66,"h":27.8399,"l":27.3901,"n":156,"o":27.54,"t":"2025-03-13T04:00:00Z","v":9943,"vw":27.546989},{"c":28.09,"h":28.09,"l":27.66,"n":188,"o":27.76,"t":"2025-03-14T04:00:00Z","v":40928,"vw":27.951915},{"c":29.57,"h":29.6,"l":28.99,"n":684,"o":29.17,"t":"2025-03-17T04:00:00Z","v":91281,"vw":29.346219},{"c":29.31,"h":29.31,"l":28.82,"n":459,"o":29.12,"t":"2025-03-18T04:00:00Z","v":43234,"vw":29.142801},{"c":29,"h":29.28,"l":28.7,"n":147,"o":29.04,"t":"2025-03-19T04:00:00Z","v":17190,"vw":29.106848},{"c":26.89,"h":27.105,"l":26.689,"n":683,"o":27.03,"t":"2025-03-20T04:00:00Z","v":131594,"vw":26.977943},{"c":26.7,"h":26.73,"l":26.35,"n":264,"o":26.55,"t":"2025-03-21T04:00:00Z","v":39095,"vw":26.598508},{"c":27.3894,"h":27.5,"l":27.181,"n":121,"o":27.22,"t":"2025-03-24T04:00:00Z","v":45998,"vw":27.258097},{"c":26.2,"h":26.78,"l":26.14,"n":265,"o":26.78,"t":"2025-03-25T04:00:00Z","v":37311,"vw":26.37664},{"c":26.1101,"h":26.41,"l":26.09,"n":227,"o":26.41,"t":"2025-03-26T04:00:00Z","v":12154,"vw":26.23147},{"c":25.711,"h":25.85,"l":25.45,"n":217,"o":25.62,"t":"2025-03-27T04:00:00Z","v":27708,"vw":25.769524},{"c":24.55,"h":24.88,"l":24.55,"n":233,"o":24.88,"t":"2025-03-28T04:00:00Z","v":15098,"vw":24.756799},{"c":24.9438,"h":24.9438,"l":24.551,"n":85,"o":24.6,"t":"2025-03-31T04:00:00Z","v":3834,"vw":24.702275},{"c":25.6009,"h":25.77,"l":25.59,"n":145,"o":25.77,"t":"2025-04-01T04:00:00Z","v":15900,"vw":25.642712},{"c":25.2611,"h":25.4,"l":25.06,"n":79,"o":25.28,"t":"2025-04-02T04:00:00Z","v":5099,"vw":25.224589},{"c":25.41,"h":25.88,"l":25.37,"n":236,"o":25.77,"t":"2025-04-03T04:00:00Z","v":42205,"vw":25.557605},{"c":24.86,"h":25.31,"l":24.53,"n":168,"o":25.31,"t":"2025-04-04T04:00:00Z","v":24959,"vw":24.758439},{"c":23.38,"h":23.9,"l":23.2163,"n":187,"o":23.23,"t":"2025-04-07T04:00:00Z","v":34100,"vw":23.434474},{"c":23.6,"h":24.6756,"l":23.515,"n":89,"o":24.31,"t":"2025-04-08T04:00:00Z","v":11782,"vw":24.136182},{"c":25.79,"h":25.96,"l":23.675,"n":89,"o":23.675,"t":"2025-04-09T04:00:00Z","v":11649,"vw":25.115157},{"c":25.02,"h":25.63,"l":25.01,"n":141,"o":25.63,"t":"2025-04-10T04:00:00Z","v":17206,"vw":25.212522},{"c":27.6,"h":27.6,"l":27.0635,"n":166,"o":27.1,"t":"2025-04-11T04:00:00Z","v":14221,"vw":27.376647},{"c":28.1673,"h":28.5,"l":27.62,"n":137,"o":28.5,"t":"2025-04-14T04:00:00Z","v":30555,"vw":28.030611},{"c":28.09,"h":28.09,"l":27.43,"n":189,"o":28.02,"t":"2025-04-15T04:00:00Z","v":27365,"vw":27.924102},{"c":27.94,"h":28.5173,"l":27.9,"n":54,"o":28.025,"t":"2025-04-16T04:00:00Z","v":6507,"vw":28.024302},{"c":29.1697,"h":29.49,"l":29.004,"n":158,"o":29.31,"t":"2025-04-17T04:00:00Z","v":41598,"vw":29.238913},{"c":28.73,"h":29.11,"l":28.51,"n":281,"o":28.98,"t":"2025-04-21T04:00:00Z","v":25273,"vw":28.847165},{"c":29.77,"h":29.7967,"l":29.5,"n":144,"o":29.51,"t":"2025-04-22T04:00:00Z","v":14373,"vw":29.650098},{"c":29.198,"h":29.6,"l":29.0446,"n":118,"o":29.44,"t":"2025-04-23T04:00:00Z","v":13775,"vw":29.300574},{"c":29.675,"h":29.72,"l":29.38,"n":96,"o":29.38,"t":"2025-04-24T04:00:00Z","v":11359,"vw":29.569106},{"c":29.94,"h":30.05,"l":29.335,"n":156,"o":29.65,"t":"2025-04-25T04:00:00Z","v":17004,"vw":29.735427},{"c":29.7411,"h":29.85,"l":29.36,"n":78,"o":29.69,"t":"2025-04-28T04:00:00Z","v":13062,"vw":29.750254},{"c":29.23,"h":29.73,"l":29.1,"n":145,"o":29.69,"t":"2025-04-29T04:00:00Z","v":11356,"vw":29.408948},{"c":29.28,"h":29.65,"l":29.08,"n":58,"o":29.54,"t":"2025-04-30T04:00:00Z","v":8230,"vw":29.340635},{"c":29.05,"h":29.81,"l":28.96,"n":90,"o":29.11,"t":"2025-05-01T04:00:00Z","v":9355,"vw":29.194335},{"c":30.6655,"h":30.92,"l":30.421,"n":190,"o":30.7645,"t":"2025-05-02T04:00:00Z","v":12836,"vw":30.775596},{"c":31.19,"h":31.27,"l":30.8278,"n":201,"o":31.14,"t":"2025-05-05T04:00:00Z","v":22575,"vw":31.169583},{"c":31.17,"h":31.32,"l":30.67,"n":222,"o":30.76,"t":"2025-05-06T04:00:00Z","v":15954,"vw":31.114777},{"c":31.76,"h":32.18,"l":31.6527,"n":235,"o":31.8,"t":"2025-05-07T04:00:00Z","v":23881,"vw":31.925096},{"c":31.91,"h":32.34,"l":31.73,"n":223,"o":32.24,"t":"2025-05-08T04:00:00Z","v":14228,"vw":32.210265},{"c":32.8,"h":32.9,"l":32.43,"n":209,"o":32.89,"t":"2025-05-09T04:00:00Z","v":13555,"vw":32.740495},{"c":30.7128,"h":31.99,"l":30.1585,"n":430,"o":31.99,"t":"2025-05-12T04:00:00Z","v":35728,"vw":30.556779},{"c":30.4198,"h":30.66,"l":30.05,"n":253,"o":30.45,"t":"2025-05-13T04:00:00Z","v":10491,"vw":30.335919},{"c":31.5,"h":31.92,"l":31.3501,"n":166,"o":31.655,"t":"2025-05-14T04:00:00Z","v":9494,"vw":31.608861},{"c":31.65,"h":32.14,"l":31.4,"n":345,"o":31.98,"t":"2025-05-15T04:00:00Z","v":13099,"vw":31.71746},{"c":32.21,"h":32.34,"l":32,"n":237,"o":32,"t":"2025-05-16T04:00:00Z","v":12451,"vw":32.207016},{"c":31.949,"h":32.29,"l":31.51,"n":1377,"o":32.29,"t":"2025-05-19T04:00:00Z","v":16985,"vw":31.953171},{"c":31.7451,"h":31.95,"l":31.52,"n":177,"o":31.89,"t":"2025-05-20T04:00:00Z","v":8822,"vw":31.716221},{"c":32.56,"h":33.29,"l":32.52,"n":400,"o":32.68,"t":"2025-05-21T04:00:00Z","v":26676,"vw":32.954255},{"c":32.2519,"h":32.49,"l":31.85,"n":206,"o":32.49,"t":"2025-05-22T04:00:00Z","v":7288,"vw":32.306455},{"c":32.87,"h":32.94,"l":32.4258,"n":152,"o":32.79,"t":"2025-05-23T04:00:00Z","v":18737,"vw":32.756164},{"c":34.15,"h":35.1,"l":33.73,"n":282,"o":35.1,"t":"2025-05-27T04:00:00Z","v":28015,"vw":34.132448},{"c":33.48,"h":33.7,"l":33.26,"n":205,"o":33.3,"t":"2025-05-28T04:00:00Z","v":17218,"vw":33.531063},{"c":34.2988,"h":34.4599,"l":34.01,"n":122,"o":34.15,"t":"2025-05-29T04:00:00Z","v":8463,"vw":34.107997},{"c":33.54,"h":33.83,"l":33.32,"n":237,"o":33.77,"t":"2025-05-30T04:00:00Z","v":13543,"vw":33.554827},{"c":34.6675,"h":34.82,"l":34.01,"n":218,"o":34.01,"t":"2025-06-02T04:00:00Z","v":12839,"vw":34.599921},{"c":34.8696,"h":34.9999,"l":34.61,"n":294,"o":34.89,"t":"2025-06-03T04:00:00Z","v":18460,"vw":34.88482},{"c":36,"h":36.27,"l":35.63,"n":446,"o":35.63,"t":"2025-06-04T04:00:00Z","v":35484,"vw":35.969752},{"c":36.99,"h":37.35,"l":36.7,"n":545,"o":37.35,"t":"2025-06-05T04:00:00Z","v":40404,"vw":36.947632},{"c":36.97,"h":38.25,"l":36.4382,"n":244,"o":38.25,"t":"2025-06-06T04:00:00Z","v":16120,"vw":36.963758},{"c":36.7,"h":36.85,"l":36.28,"n":516,"o":36.49,"t":"2025-06-09T04:00:00Z","v":36925,"vw":36.660857},{"c":38.22,"h":38.64,"l":37.66,"n":466,"o":38.275,"t":"2025-06-10T04:00:00Z","v":34560,"vw":38.27197},{"c":38.52,"h":38.89,"l":38,"n":432,"o":38.42,"t":"2025-06-11T04:00:00Z","v":40060,"vw":38.525077},{"c":39.74,"h":40.1,"l":39.563,"n":701,"o":39.72,"t":"2025-06-12T04:00:00Z","v":69353,"vw":39.769791},{"c":40.9,"h":41.21,"l":40.4,"n":1067,"o":41.21,"t":"2025-06-13T04:00:00Z","v":70690,"vw":40.771649},{"c":42.52,"h":42.8856,"l":42.3346,"n":537,"o":42.48,"t":"2025-06-16T04:00:00Z","v":39931,"vw":42.568942},{"c":41.18,"h":41.8,"l":40.75,"n":758,"o":41.8,"t":"2025-06-17T04:00:00Z","v":54898,"vw":41.269047},{"c":40.96,"h":41.4083,"l":40.935,"n":382,"o":41.37,"t":"2025-06-18T04:00:00Z","v":18520,"vw":41.139118},{"c":42.24,"h":43.4,"l":41.8982,"n":469,"o":43,"t":"2025-06-20T04:00:00Z","v":28489,"vw":42.40547},{"c":43.0997,"h":43.24,"l":42.1,"n":451,"o":42.55,"t":"2025-06-23T04:00:00Z","v":24952,"vw":42.81658},{"c":42.1865,"h":42.29,"l":41.5,"n":621,"o":42.06,"t":"2025-06-24T04:00:00Z","v":40408,"vw":41.961779},{"c":41.11,"h":41.33,"l":40.475,"n":767,"o":40.89,"t":"2025-06-25T04:00:00Z","v":40969,"vw":40.795785},{"c":42.7266,"h":42.76,"l":41.1,"n":746,"o":41.65,"t":"2025-06-26T04:00:00Z","v":54877,"vw":41.904201},{"c":41.5479,"h":43.82,"l":41.42,"n":982,"o":43.82,"t":"2025-06-27T04:00:00Z","v":76241,"vw":42.109277},{"c":41.29,"h":41.69,"l":41.12,"n":763,"o":41.55,"t":"2025-06-30T04:00:00Z","v":33005,"vw":41.418355},{"c":41.44,"h":41.98,"l":40.88,"n":462,"o":41.98,"t":"2025-07-01T04:00:00Z","v":21444,"vw":41.338931},{"c":40.82,"h":40.95,"l":40.5801,"n":512,"o":40.95,"t":"2025-07-02T04:00:00Z","v":26814,"vw":40.769634},{"c":39.8,"h":40.225,"l":39.75,"n":595,"o":39.98,"t":"2025-07-03T04:00:00Z","v":24673,"vw":39.889302},{"c":38.2,"h":39.5,"l":38.18,"n":679,"o":39.5,"t":"2025-07-07T04:00:00Z","v":71585,"vw":38.38885},{"c":38.96,"h":39.2,"l":38.5,"n":367,"o":39.13,"t":"2025-07-08T04:00:00Z","v":20351,"vw":39.037813},{"c":40.69,"h":40.765,"l":40.11,"n":1406,"o":40.49,"t":"2025-07-09T04:00:00Z","v":168392,"vw":40.480866},{"c":40.6,"h":41.2084,"l":40.6,"n":1139,"o":40.91,"t":"2025-07-10T04:00:00Z","v":202565,"vw":40.837511},{"c":39.7505,"h":40.125,"l":39.65,"n":298,"o":39.86,"t":"2025-07-11T04:00:00Z","v":11774,"vw":39.793644},{"c":39.98,"h":40.2654,"l":39.5365,"n":353,"o":39.67,"t":"2025-07-14T04:00:00Z","v":31572,"vw":39.894995},{"c":40.82,"h":41.3015,"l":40.5,"n":254,"o":40.5,"t":"2025-07-15T04:00:00Z","v":11525,"vw":40.611708},{"c":41.14,"h":41.21,"l":40.51,"n":220,"o":41.09,"t":"2025-07-16T04:00:00Z","v":15467,"vw":40.924317},{"c":41.775,"h":41.7884,"l":41.23,"n":233,"o":41.23,"t":"2025-07-17T04:00:00Z","v":7902,"vw":41.682083},{"c":41.12,"h":41.5,"l":41.01,"n":958,"o":41.47,"t":"2025-07-18T04:00:00Z","v":169340,"vw":41.247012},{"c":42.19,"h":42.3312,"l":41.7198,"n":392,"o":41.8,"t":"2025-07-21T04:00:00Z","v":13379,"vw":42.142183},{"c":41.31,"h":42.14,"l":41,"n":538,"o":41.39,"t":"2025-07-22T04:00:00Z","v":41587,"vw":41.469854},{"c":41.7504,"h":42.05,"l":41.43,"n":272,"o":42.05,"t":"2025-07-23T04:00:00Z","v":20303,"vw":41.731402},{"c":41.4,"h":41.995,"l":41.4,"n":748,"o":41.4567,"t":"2025-07-24T04:00:00Z","v":94216,"vw":41.664532},{"c":42.04,"h":42.2,"l":41.8821,"n":183,"o":42.2,"t":"2025-07-25T04:00:00Z","v":9751,"vw":41.999543},{"c":41.8447,"h":42.08,"l":41.79,"n":284,"o":42.04,"t":"2025-07-28T04:00:00Z","v":12853,"vw":41.908836},{"c":42.89,"h":43.33,"l":42.89,"n":384,"o":43,"t":"2025-07-29T04:00:00Z","v":22328,"vw":43.119008},{"c":42.23,"h":42.71,"l":42.08,"n":467,"o":42.34,"t":"2025-07-30T04:00:00Z","v":38126,"vw":42.390537},{"c":42.63,"h":42.86,"l":42.6026,"n":335,"o":42.77,"t":"2025-07-31T04:00:00Z","v":13759,"vw":42.760593},{"c":41.43,"h":41.78,"l":41.34,"n":571,"o":41.7,"t":"2025-08-01T04:00:00Z","v":28275,"vw":41.529592},{"c":42.43,"h":42.76,"l":42.3164,"n":532,"o":42.43,"t":"2025-08-04T04:00:00Z","v":21669,"vw":42.468365},{"c":42.79,"h":42.93,"l":42.7,"n":528,"o":42.79,"t":"2025-08-05T04:00:00Z","v":37819,"vw":42.800107},{"c":42.67,"h":42.79,"l":42.39,"n":169,"o":42.39,"t":"2025-08-06T04:00:00Z","v":4388,"vw":42.617895},{"c":42.64,"h":43.1385,"l":42.5708,"n":665,"o":42.75,"t":"2025-08-07T04:00:00Z","v":42344,"vw":42.880801},{"c":41.07,"h":41.1199,"l":40.9,"n":516,"o":40.94,"t":"2025-08-08T04:00:00Z","v":30146,"vw":40.991584},{"c":40.15,"h":40.452,"l":40.13,"n":516,"o":40.45,"t":"2025-08-11T04:00:00Z","v":36999,"vw":40.288353},{"c":40.04,"h":40.25,"l":39.85,"n":307,"o":40,"t":"2025-08-12T04:00:00Z","v":12893,"vw":40.028768},{"c":40.87,"h":41.16,"l":40.81,"n":221,"o":41.04,"t":"2025-08-13T04:00:00Z","v":7797,"vw":40.92856},{"c":40.67,"h":40.8992,"l":40.6,"n":424,"o":40.83,"t":"2025-08-14T04:00:00Z","v":33203,"vw":40.724972},{"c":40.8,"h":41.04,"l":40.7319,"n":169,"o":41.03,"t":"2025-08-15T04:00:00Z","v":16021,"vw":40.890506},{"c":40.61,"h":40.73,"l":40.61,"n":250,"o":40.69,"t":"2025-08-18T04:00:00Z","v":16511,"vw":40.668863},{"c":38.38,"h":38.94,"l":38.38,"n":671,"o":38.94,"t":"2025-08-19T04:00:00Z","v":88616,"vw":38.601198},{"c":38.01,"h":38.33,"l":37.8,"n":363,"o":38.32,"t":"2025-08-20T04:00:00Z","v":39407,"vw":37.969871},{"c":39.07,"h":39.22,"l":39.05,"n":288,"o":39.07,"t":"2025-08-21T04:00:00Z","v":19268,"vw":39.123174},{"c":41.43,"h":41.5649,"l":40.65,"n":369,"o":40.65,"t":"2025-08-22T04:00:00Z","v":39543,"vw":41.201966},{"c":41.316,"h":41.5,"l":41.3,"n":274,"o":41.4,"t":"2025-08-25T04:00:00Z","v":20669,"vw":41.385644},{"c":41.31,"h":41.4854,"l":41.17,"n":251,"o":41.2,"t":"2025-08-26T04:00:00Z","v":23586,"vw":41.370743},{"c":41.35,"h":41.38,"l":40.875,"n":202,"o":40.91,"t":"2025-08-27T04:00:00Z","v":17076,"vw":41.120209},{"c":42.45,"h":42.4585,"l":42.17,"n":220,"o":42.18,"t":"2025-08-28T04:00:00Z","v":15490,"vw":42.302167},{"c":42.76,"h":42.76,"l":42.31,"n":255,"o":42.45,"t":"2025-08-29T04:00:00Z","v":22364,"vw":42.534416},{"c":44.38,"h":44.43,"l":43.76,"n":498,"o":43.76,"t":"2025-09-02T04:00:00Z","v":39070,"vw":44.070375},{"c":45.19,"h":45.21,"l":44.94,"n":394,"o":45,"t":"2025-09-03T04:00:00Z","v":31494,"vw":45.101332},{"c":44.84,"h":44.86,"l":44.525,"n":407,"o":44.86,"t":"2025-09-04T04:00:00Z","v":26497,"vw":44.667424},{"c":45.35,"h":45.48,"l":45.18,"n":262,"o":45.48,"t":"2025-09-05T04:00:00Z","v":17790,"vw":45.336584},{"c":46.3,"h":46.325,"l":46.08,"n":392,"o":46.13,"t":"2025-09-08T04:00:00Z","v":21098,"vw":46.20214},{"c":45.85,"h":45.895,"l":45.61,"n":343,"o":45.71,"t":"2025-09-09T04:00:00Z","v":29242,"vw":45.760548},{"c":47.47,"h":47.56,"l":47.1915,"n":425,"o":47.32,"t":"2025-09-10T04:00:00Z","v":29525,"vw":47.378659},{"c":49.14,"h":49.34,"l":48.46,"n":572,"o":48.46,"t":"2025-09-11T04:00:00Z","v":48202,"vw":49.025424},{"c":48.54,"h":48.65,"l":48.3,"n":517,"o":48.46,"t":"2025-09-12T04:00:00Z","v":46242,"vw":48.48313},{"c":49.22,"h":49.44,"l":48.7158,"n":406,"o":49,"t":"2025-09-15T04:00:00Z","v":29061,"vw":49.28784},{"c":50.87,"h":50.87,"l":49.78,"n":448,"o":49.9,"t":"2025-09-16T04:00:00Z","v":31978,"vw":50.315096},{"c":50.33,"h":50.51,"l":49.728,"n":446,"o":49.73,"t":"2025-09-17T04:00:00Z","v":31387,"vw":50.145056},{"c":49.23,"h":49.23,"l":48.58,"n":536,"o":48.85,"t":"2025-09-18T04:00:00Z","v":42248,"vw":48.893809},{"c":49.63,"h":49.77,"l":49.17,"n":385,"o":49.17,"t":"2025-09-19T04:00:00Z","v":41672,"vw":49.479949},{"c":49.46,"h":49.49,"l":48.64,"n":450,"o":48.81,"t":"2025-09-22T04:00:00Z","v":29036,"vw":49.023017},{"c":49.12,"h":49.225,"l":48.58,"n":379,"o":48.62,"t":"2025-09-23T04:00:00Z","v":23346,"vw":48.8566},{"c":49.57,"h":49.69,"l":49.3005,"n":348,"o":49.36,"t":"2025-09-24T04:00:00Z","v":24269,"vw":49.488957},{"c":48.65,"h":48.65,"l":47.88,"n":406,"o":48.16,"t":"2025-09-25T04:00:00Z","v":70274,"vw":48.457037},{"c":48,"h":48,"l":47.225,"n":480,"o":47.3,"t":"2025-09-26T04:00:00Z","v":24263,"vw":47.550308},{"c":48.12,"h":48.31,"l":48.02,"n":465,"o":48.02,"t":"2025-09-29T04:00:00Z","v":25974,"vw":48.153865},{"c":49.67,"h":49.74,"l":49.17,"n":412,"o":49.17,"t":"2025-09-30T04:00:00Z","v":31991,"vw":49.475715},{"c":49.92,"h":49.92,"l":49.37,"n":481,"o":49.46,"t":"2025-10-01T04:00:00Z","v":38680,"vw":49.658657},{"c":49.34,"h":49.51,"l":49.08,"n":557,"o":49.37,"t":"2025-10-02T04:00:00Z","v":30535,"vw":49.262086},{"c":49.16,"h":49.53,"l":49.14,"n":491,"o":49.43,"t":"2025-10-03T04:00:00Z","v":41949,"vw":49.360896},{"c":49.93,"h":49.97,"l":49.73,"n":427,"o":49.75,"t":"2025-10-06T04:00:00Z","v":33486,"vw":49.824046},{"c":49.16,"h":49.75,"l":49.1248,"n":371,"o":49.73,"t":"2025-10-07T04:00:00Z","v":16128,"vw":49.424079},{"c":49.26,"h":49.44,"l":49.04,"n":351,"o":49.12,"t":"2025-10-08T04:00:00Z","v":23342,"vw":49.273116},{"c":48.72,"h":49.43,"l":48.5857,"n":411,"o":49.41,"t":"2025-10-09T04:00:00Z","v":18297,"vw":48.993502},{"c":45.59,"h":47.42,"l":45.56,"n":1009,"o":47.41,"t":"2025-10-10T04:00:00Z","v":73799,"vw":46.765848},{"c":46.25,"h":46.4151,"l":46.04,"n":533,"o":46.2,"t":"2025-10-13T04:00:00Z","v":35913,"vw":46.228995},{"c":44.922,"h":45.174,"l":44.42,"n":636,"o":44.42,"t":"2025-10-14T04:00:00Z","v":46816,"vw":44.74839},{"c":46.01,"h":46.17,"l":45.73,"n":425,"o":46.02,"t":"2025-10-15T04:00:00Z","v":28422,"vw":46.026926},{"c":45.5841,"h":46.05,"l":45.38,"n":388,"o":45.71,"t":"2025-10-16T04:00:00Z","v":33802,"vw":45.704817},{"c":44.32,"h":44.6,"l":44.2,"n":439,"o":44.48,"t":"2025-10-17T04:00:00Z","v":32168,"vw":44.356457},{"c":46.07,"h":46.41,"l":45.96,"n":486,"o":46.02,"t":"2025-10-20T04:00:00Z","v":38738,"vw":46.17215},{"c":46.49,"h":46.8,"l":46.3296,"n":606,"o":46.4,"t":"2025-10-21T04:00:00Z","v":65512,"vw":46.628772},{"c":47.64,"h":48.13,"l":47.24,"n":515,"o":47.71,"t":"2025-10-22T04:00:00Z","v":43524,"vw":47.718256},{"c":48.83,"h":48.85,"l":48.1515,"n":499,"o":48.17,"t":"2025-10-23T04:00:00Z","v":35408,"vw":48.544615},{"c":48.17,"h":48.18,"l":47.7901,"n":344,"o":47.89,"t":"2025-10-24T04:00:00Z","v":27812,"vw":48.120748},{"c":48.86,"h":48.94,"l":48.66,"n":492,"o":48.94,"t":"2025-10-27T04:00:00Z","v":51805,"vw":48.770013},{"c":48.31,"h":48.56,"l":48.0296,"n":366,"o":48.29,"t":"2025-10-28T04:00:00Z","v":29853,"vw":48.316177},{"c":48.68,"h":49.075,"l":48.25,"n":900,"o":48.57,"t":"2025-10-29T04:00:00Z","v":292254,"vw":48.888081},{"c":47.95,"h":48.08,"l":47.7296,"n":332,"o":47.99,"t":"2025-10-30T04:00:00Z","v":19408,"vw":47.922898},{"c":48.42,"h":48.42,"l":47.9715,"n":341,"o":48.06,"t":"2025-10-31T04:00:00Z","v":26240,"vw":48.129319},{"c":49.7,"h":49.765,"l":49.17,"n":550,"o":49.57,"t":"2025-11-03T05:00:00Z","v":46665,"vw":49.450711},{"c":47.56,"h":47.99,"l":47.35,"n":425,"o":47.64,"t":"2025-11-04T05:00:00Z","v":20360,"vw":47.686871},{"c":45.26,"h":45.44,"l":44.81,"n":651,"o":44.87,"t":"2025-11-05T05:00:00Z","v":60805,"vw":45.131978},{"c":43.9,"h":44.44,"l":43.6903,"n":602,"o":44.3,"t":"2025-11-06T05:00:00Z","v":63450,"vw":44.086442},{"c":42.12,"h":42.31,"l":41.5,"n":645,"o":42.26,"t":"2025-11-07T05:00:00Z","v":56852,"vw":41.828443},{"c":43.819,"h":43.85,"l":43.43,"n":429,"o":43.54,"t":"2025-11-10T05:00:00Z","v":43232,"vw":43.600938},{"c":42.601,"h":42.6854,"l":42.33,"n":371,"o":42.55,"t":"2025-11-11T05:00:00Z","v":15215,"vw":42.518711},{"c":42.57,"h":42.84,"l":42.33,"n":1384,"o":42.68,"t":"2025-11-12T05:00:00Z","v":203264,"vw":42.590933},{"c":42.19,"h":42.855,"l":41.88,"n":961,"o":42.85,"t":"2025-11-13T05:00:00Z","v":104074,"vw":42.156904},{"c":43.48,"h":43.7254,"l":42.55,"n":730,"o":42.7,"t":"2025-11-14T05:00:00Z","v":94695,"vw":43.30005},{"c":42.93,"h":43.76,"l":42.87,"n":372,"o":43.32,"t":"2025-11-17T05:00:00Z","v":26272,"vw":43.264493},{"c":41.93,"h":42.21,"l":41.595,"n":550,"o":41.83,"t":"2025-11-18T05:00:00Z","v":36881,"vw":41.873636},{"c":41.08,"h":41.59,"l":40.96,"n":834,"o":41.12,"t":"2025-11-19T05:00:00Z","v":66487,"vw":41.179305},{"c":40.33,"h":42.1205,"l":40.33,"n":1221,"o":41.88,"t":"2025-11-20T05:00:00Z","v":91855,"vw":41.319803},{"c":40.44,"h":40.64,"l":38.909,"n":644,"o":40.14,"t":"2025-11-21T05:00:00Z","v":52407,"vw":40.095679},{"c":40.03,"h":40.145,"l":39.48,"n":551,"o":39.58,"t":"2025-11-24T05:00:00Z","v":59486,"vw":39.872576},{"c":40.11,"h":40.15,"l":39.545,"n":503,"o":39.87,"t":"2025-11-25T05:00:00Z","v":51177,"vw":39.853043},{"c":40.58,"h":40.89,"l":40.16,"n":491,"o":40.26,"t":"2025-11-26T05:00:00Z","v":51259,"vw":40.597071},{"c":40.67,"h":40.96,"l":40.49,"n":381,"o":40.69,"t":"2025-11-28T05:00:00Z","v":59907,"vw":40.723924},{"c":39.42,"h":39.8897,"l":39.33,"n":293,"o":39.57,"t":"2025-12-01T05:00:00Z","v":27228,"vw":39.67382},{"c":40.19,"h":40.45,"l":40.085,"n":248,"o":40.38,"t":"2025-12-02T05:00:00Z","v":15996,"vw":40.195813},{"c":41.37,"h":41.49,"l":41.02,"n":322,"o":41.15,"t":"2025-12-03T05:00:00Z","v":22317,"vw":41.256571},{"c":40.8,"h":41.24,"l":40.8,"n":330,"o":41.11,"t":"2025-12-04T05:00:00Z","v":26971,"vw":41.122049},{"c":42.3,"h":42.63,"l":42.03,"n":766,"o":42.07,"t":"2025-12-05T05:00:00Z","v":88374,"vw":42.453615},{"c":43.71,"h":43.92,"l":43.47,"n":475,"o":43.92,"t":"2025-12-08T05:00:00Z","v":58271,"vw":43.678688},{"c":44.15,"h":44.485,"l":43.97,"n":338,"o":44.07,"t":"2025-12-09T05:00:00Z","v":29322,"vw":44.10577},{"c":44.19,"h":44.19,"l":43.39,"n":250,"o":43.42,"t":"2025-12-10T05:00:00Z","v":9234,"vw":43.677119},{"c":43.41,"h":43.47,"l":43.13,"n":199,"o":43.26,"t":"2025-12-11T05:00:00Z","v":13799,"vw":43.28687},{"c":44.73,"h":45.02,"l":44.4,"n":252,"o":44.91,"t":"2025-12-12T05:00:00Z","v":12486,"vw":44.662306},{"c":44.7,"h":45.17,"l":44.7,"n":684,"o":45.01,"t":"2025-12-15T05:00:00Z","v":50754,"vw":44.915935},{"c":43.46,"h":43.84,"l":43.34,"n":274,"o":43.64,"t":"2025-12-16T05:00:00Z","v":28837,"vw":43.540677},{"c":42.36,"h":43.42,"l":42.36,"n":217,"o":43.42,"t":"2025-12-17T05:00:00Z","v":28772,"vw":42.780897},{"c":43.0187,"h":43.35,"l":42.95,"n":297,"o":43.17,"t":"2025-12-18T05:00:00Z","v":14156,"vw":43.130851},{"c":44.53,"h":44.53,"l":43.8,"n":194,"o":43.8,"t":"2025-12-19T05:00:00Z","v":12242,"vw":44.224539},{"c":45.13,"h":45.1499,"l":44.8742,"n":173,"o":44.99,"t":"2025-12-22T05:00:00Z","v":10512,"vw":45.038835},{"c":46.46,"h":46.55,"l":45.44,"n":436,"o":45.44,"t":"2025-12-23T05:00:00Z","v":37945,"vw":45.964558},{"c":45.78,"h":46,"l":45.75,"n":287,"o":45.92,"t":"2025-12-24T05:00:00Z","v":38222,"vw":45.884792},{"c":45.37,"h":45.37,"l":44.9,"n":265,"o":45.07,"t":"2025-12-26T05:00:00Z","v":18038,"vw":45.066502},{"c":47.25,"h":47.335,"l":46.69,"n":647,"o":47.1,"t":"2025-12-29T05:00:00Z","v":77989,"vw":46.932164},{"c":44.15,"h":44.155,"l":43.77,"n":500,"o":43.79,"t":"2025-12-30T05:00:00Z","v":41084,"vw":43.993162},{"c":43.881,"h":44.01,"l":43.52,"n":500,"o":44.01,"t":"2025-12-31T05:00:00Z","v":40104,"vw":43.707489},{"c":45.83,"h":45.83,"l":44.9,"n":764,"o":45.03,"t":"2026-01-02T05:00:00Z","v":50995,"vw":45.219239},{"c":47.03,"h":47.29,"l":46.52,"n":1406,"o":46.56,"t":"2026-01-05T05:00:00Z","v":172991,"vw":46.858735},{"c":48.3,"h":48.3,"l":47.539,"n":960,"o":47.65,"t":"2026-01-06T05:00:00Z","v":89041,"vw":47.929993},{"c":47.27,"h":47.79,"l":47.0001,"n":1326,"o":47.17,"t":"2026-01-07T05:00:00Z","v":107959,"vw":47.517954},{"c":50.34,"h":50.42,"l":49.5,"n":1640,"o":49.79,"t":"2026-01-08T05:00:00Z","v":162800,"vw":50.122089},{"c":53.48,"h":53.5999,"l":52.51,"n":2066,"o":52.56,"t":"2026-01-09T05:00:00Z","v":180773,"vw":53.042423},{"c":54.5,"h":54.5,"l":53.2,"n":1889,"o":53.64,"t":"2026-01-12T05:00:00Z","v":167641,"vw":54.084404},{"c":54.94,"h":55.31,"l":54.6,"n":1601,"o":55.14,"t":"2026-01-13T05:00:00Z","v":138027,"vw":54.891501},{"c":54.985,"h":55.08,"l":54.16,"n":1389,"o":54.5,"t":"2026-01-14T05:00:00Z","v":96954,"vw":54.626848},{"c":56.7,"h":56.99,"l":55.9,"n":1886,"o":56.19,"t":"2026-01-15T05:00:00Z","v":119132,"vw":56.455079},{"c":55.32,"h":55.378,"l":54.5001,"n":1801,"o":54.9,"t":"2026-01-16T05:00:00Z","v":156974,"vw":55.094176},{"c":56.36,"h":56.58,"l":55.42,"n":2178,"o":55.9,"t":"2026-01-20T05:00:00Z","v":247536,"vw":56.023372},{"c":57.67,"h":57.95,"l":56.9,"n":1571,"o":57,"t":"2026-01-21T05:00:00Z","v":116431,"vw":57.546825},{"c":55.89,"h":56.35,"l":55.47,"n":1907,"o":55.83,"t":"2026-01-22T05:00:00Z","v":145720,"vw":55.889559},{"c":56.58,"h":56.6,"l":55.07,"n":1139,"o":55.23,"t":"2026-01-23T05:00:00Z","v":105614,"vw":56.096274},{"c":57.07,"h":57.625,"l":56.84,"n":1165,"o":56.92,"t":"2026-01-26T05:00:00Z","v":102817,"vw":57.137541},{"c":56.85,"h":56.9755,"l":55.895,"n":1952,"o":56.13,"t":"2026-01-27T05:00:00Z","v":155936,"vw":56.432115},{"c":57.55,"h":58.0954,"l":57.09,"n":1010,"o":57.89,"t":"2026-01-28T05:00:00Z","v":77909,"vw":57.533316},{"c":58.74,"h":59.13,"l":57.46,"n":957,"o":59.1,"t":"2026-01-29T05:00:00Z","v":58404,"vw":58.413741},{"c":57.64,"h":58.7999,"l":57.2727,"n":970,"o":58.23,"t":"2026-01-30T05:00:00Z","v":62871,"vw":58.053297},{"c":55.8,"h":56.3,"l":55.195,"n":1398,"o":55.7,"t":"2026-02-02T05:00:00Z","v":182385,"vw":55.573176},{"c":58.03,"h":59.02,"l":57.5,"n":1004,"o":58.94,"t":"2026-02-03T05:00:00Z","v":83772,"vw":58.347097},{"c":57.32,"h":59.45,"l":56.97,"n":2276,"o":59.45,"t":"2026-02-04T05:00:00Z","v":292209,"vw":58.235526},{"c":54.26,"h":55.57,"l":54.06,"n":1755,"o":55.1,"t":"2026-02-05T05:00:00Z","v":157815,"vw":54.767753},{"c":55.5,"h":55.61,"l":54.07,"n":919,"o":54.16,"t":"2026-02-06T05:00:00Z","v":79466,"vw":54.699698},{"c":56.87,"h":57,"l":55.59,"n":861,"o":55.74,"t":"2026-02-09T05:00:00Z","v":76243,"vw":56.702184},{"c":55.04,"h":55.04,"l":54.2,"n":934,"o":54.9,"t":"2026-02-10T05:00:00Z","v":51660,"vw":54.660438},{"c":55.55,"h":55.64,"l":54.31,"n":657,"o":54.97,"t":"2026-02-11T05:00:00Z","v":52338,"vw":54.984493},{"c":54.46,"h":56.09,"l":54.19,"n":1333,"o":55.55,"t":"2026-02-12T05:00:00Z","v":116477,"vw":55.07229},{"c":56.92,"h":57,"l":54.991,"n":814,"o":56,"t":"2026-02-13T05:00:00Z","v":81595,"vw":55.922981},{"c":56.21,"h":56.7351,"l":55.405,"n":781,"o":56.33,"t":"2026-02-17T05:00:00Z","v":39555,"vw":56.20437},{"c":57.16,"h":57.33,"l":56.16,"n":1191,"o":56.29,"t":"2026-02-18T05:00:00Z","v":117873,"vw":57.018368},{"c":57.22,"h":57.51,"l":56.61,"n":779,"o":56.81,"t":"2026-02-19T05:00:00Z","v":51763,"vw":57.113348},{"c":60.25,"h":60.25,"l":58.7,"n":1244,"o":58.74,"t":"2026-02-20T05:00:00Z","v":102517,"vw":59.343325},{"c":58.71,"h":59.5,"l":58.37,"n":1671,"o":58.9,"t":"2026-02-23T05:00:00Z","v":159435,"vw":58.867704},{"c":59.88,"h":59.91,"l":58.9253,"n":906,"o":59.14,"t":"2026-02-24T05:00:00Z","v":62013,"vw":59.539515},{"c":60.95,"h":61.16,"l":60.64,"n":1081,"o":60.75,"t":"2026-02-25T05:00:00Z","v":90266,"vw":60.868055},{"c":59.61,"h":60.515,"l":58.18,"n":2164,"o":60.13,"t":"2026-02-26T05:00:00Z","v":115821,"vw":59.405733},{"c":60.88,"h":60.88,"l":59.66,"n":1442,"o":59.88,"t":"2026-02-27T05:00:00Z","v":98302,"vw":60.400844},{"c":63.41,"h":63.81,"l":61.53,"n":2521,"o":61.69,"t":"2026-03-02T05:00:00Z","v":294461,"vw":62.50828},{"c":64.6,"h":67.41,"l":60.5101,"n":5317,"o":67.27,"t":"2026-03-03T05:00:00Z","v":417058,"vw":63.434805},{"c":59.08,"h":61.07,"l":57.05,"n":6153,"o":57.25,"t":"2026-03-04T05:00:00Z","v":546318,"vw":58.951784},{"c":58.25,"h":60.73,"l":56.5,"n":3057,"o":59.7,"t":"2026-03-05T05:00:00Z","v":267517,"vw":58.520425},{"c":62.27,"h":62.49,"l":58.52,"n":2546,"o":59,"t":"2026-03-06T05:00:00Z","v":182380,"vw":60.546814},{"c":64.11,"h":64.59,"l":59.6192,"n":2807,"o":60.54,"t":"2026-03-09T04:00:00Z","v":221898,"vw":61.597782},{"c":61.24,"h":62.96,"l":60.42,"n":2845,"o":61.38,"t":"2026-03-10T04:00:00Z","v":220751,"vw":61.894535},{"c":60,"h":60.61,"l":58.95,"n":1867,"o":59.62,"t":"2026-03-11T04:00:00Z","v":140943,"vw":59.644465},{"c":59.21,"h":60.64,"l":58.8301,"n":1199,"o":60.64,"t":"2026-03-12T04:00:00Z","v":88405,"vw":59.622253},{"c":58.54,"h":60.5,"l":58.54,"n":826,"o":59.75,"t":"2026-03-13T04:00:00Z","v":79872,"vw":59.24065},{"c":60.46,"h":60.99,"l":59.83,"n":1192,"o":59.87,"t":"2026-03-16T04:00:00Z","v":92274,"vw":60.378222},{"c":59.71,"h":60.38,"l":59.44,"n":938,"o":60.2,"t":"2026-03-17T04:00:00Z","v":58767,"vw":60.011812},{"c":56.1,"h":58.01,"l":56.05,"n":1780,"o":57.29,"t":"2026-03-18T04:00:00Z","v":201432,"vw":56.509627},{"c":57.35,"h":57.49,"l":54.875,"n":2032,"o":55.59,"t":"2026-03-19T04:00:00Z","v":215319,"vw":55.914372},{"c":52.6,"h":55.64,"l":52.58,"n":2008,"o":55.64,"t":"2026-03-20T04:00:00Z","v":220859,"vw":53.47901},{"c":54.73,"h":55.16,"l":53.025,"n":1246,"o":54.7,"t":"2026-03-23T04:00:00Z","v":118031,"vw":54.238497},{"c":54.39,"h":54.89,"l":53.78,"n":836,"o":54.12,"t":"2026-03-24T04:00:00Z","v":54512,"vw":54.296771},{"c":56.42,"h":57.52,"l":56,"n":1082,"o":56.45,"t":"2026-03-25T04:00:00Z","v":193325,"vw":56.724976},{"c":53.73,"h":56.05,"l":53.67,"n":733,"o":55.76,"t":"2026-03-26T04:00:00Z","v":141020,"vw":54.492744},{"c":53.33,"h":54.34,"l":53.18,"n":532,"o":54,"t":"2026-03-27T04:00:00Z","v":37718,"vw":53.669344},{"c":51.37,"h":53.29,"l":50.96,"n":747,"o":53.24,"t":"2026-03-30T04:00:00Z","v":45400,"vw":51.628867},{"c":52.73,"h":52.8,"l":50.02,"n":1510,"o":50.12,"t":"2026-03-31T04:00:00Z","v":154767,"vw":51.284811},{"c":56.25,"h":56.83,"l":55.27,"n":2491,"o":55.5,"t":"2026-04-01T04:00:00Z","v":230843,"vw":56.162651},{"c":57.52,"h":57.79,"l":54.7,"n":1803,"o":54.99,"t":"2026-04-02T04:00:00Z","v":324060,"vw":57.057162},{"c":57.74,"h":57.74,"l":56.9,"n":2422,"o":57.12,"t":"2026-04-06T04:00:00Z","v":181769,"vw":57.212722},{"c":57.54,"h":57.87,"l":55.999,"n":2374,"o":57.1,"t":"2026-04-07T04:00:00Z","v":216997,"vw":56.919211},{"c":58.92,"h":59.49,"l":57.865,"n":2331,"o":59.28,"t":"2026-04-08T04:00:00Z","v":181878,"vw":58.840819},{"c":58.9,"h":59.765,"l":58.2501,"n":1572,"o":58.6,"t":"2026-04-09T04:00:00Z","v":217113,"vw":59.169584},{"c":59.38,"h":59.77,"l":59.0101,"n":965,"o":59.63,"t":"2026-04-10T04:00:00Z","v":102000,"vw":59.383254},{"c":61.72,"h":61.945,"l":59.32,"n":2144,"o":59.32,"t":"2026-04-13T04:00:00Z","v":253609,"vw":60.836423},{"c":60.83,"h":61.23,"l":60.165,"n":2095,"o":61,"t":"2026-04-14T04:00:00Z","v":290567,"vw":60.731029},{"c":60.34,"h":60.42,"l":59.62,"n":817,"o":60.02,"t":"2026-04-15T04:00:00Z","v":59117,"vw":60.037071},{"c":61,"h":61.4,"l":60.52,"n":994,"o":60.73,"t":"2026-04-16T04:00:00Z","v":72705,"vw":60.838761},{"c":62.07,"h":62.984,"l":61.53,"n":1227,"o":61.76,"t":"2026-04-17T04:00:00Z","v":84233,"vw":62.13804},{"c":62.07,"h":62.2,"l":61.52,"n":1304,"o":61.68,"t":"2026-04-20T04:00:00Z","v":165913,"vw":61.928404},{"c":59.26,"h":61.16,"l":59.17,"n":1432,"o":61.1,"t":"2026-04-21T04:00:00Z","v":143085,"vw":60.478434},{"c":64.15,"h":64.38,"l":63,"n":1839,"o":63,"t":"2026-04-22T04:00:00Z","v":188483,"vw":63.871688},{"c":62.02,"h":63.16,"l":61.0611,"n":1240,"o":62.91,"t":"2026-04-23T04:00:00Z","v":92070,"vw":62.33156},{"c":63.36,"h":63.49,"l":62.55,"n":848,"o":63.08,"t":"2026-04-24T04:00:00Z","v":70661,"vw":63.096105},{"c":62.51,"h":62.9751,"l":62.01,"n":939,"o":62.75,"t":"2026-04-27T04:00:00Z","v":60072,"vw":62.579371},{"c":61.05,"h":61.7,"l":60.75,"n":1177,"o":61.17,"t":"2026-04-28T04:00:00Z","v":321720,"vw":61.077526},{"c":62.14,"h":62.79,"l":61.83,"n":1607,"o":62.79,"t":"2026-04-29T04:00:00Z","v":254773,"vw":62.391926},{"c":64.53,"h":64.74,"l":62.61,"n":1801,"o":63.16,"t":"2026-04-30T04:00:00Z","v":183180,"vw":63.531075},{"c":64.75,"h":64.8199,"l":64.14,"n":1083,"o":64.3,"t":"2026-05-01T04:00:00Z","v":87681,"vw":64.443},{"c":63,"h":64.5444,"l":62.67,"n":2634,"o":64,"t":"2026-05-04T04:00:00Z","v":292700,"vw":63.139404},{"c":65.3,"h":65.46,"l":63.8601,"n":1764,"o":64.18,"t":"2026-05-05T04:00:00Z","v":156855,"vw":64.882976},{"c":63.14,"h":63.39,"l":62.335,"n":2565,"o":63.38,"t":"2026-05-06T04:00:00Z","v":206147,"vw":62.898489},{"c":57.99,"h":60.25,"l":57.66,"n":2927,"o":60.25,"t":"2026-05-07T04:00:00Z","v":317022,"vw":58.659492},{"c":59.67,"h":59.71,"l":58.84,"n":1407,"o":59.27,"t":"2026-05-08T04:00:00Z","v":105011,"vw":59.325206},{"c":58.66,"h":59.35,"l":58.155,"n":1435,"o":58.7,"t":"2026-05-11T04:00:00Z","v":117557,"vw":58.843124},{"c":55.73,"h":56.63,"l":54.58,"n":2157,"o":56.08,"t":"2026-05-12T04:00:00Z","v":300075,"vw":55.772801},{"c":56.04,"h":56.27,"l":55.185,"n":849,"o":55.75,"t":"2026-05-13T04:00:00Z","v":72021,"vw":55.892578},{"c":56.31,"h":56.39,"l":55.81,"n":871,"o":55.98,"t":"2026-05-14T04:00:00Z","v":60316,"vw":56.127392},{"c":52.89,"h":53.205,"l":52.365,"n":1320,"o":52.92,"t":"2026-05-15T04:00:00Z","v":107819,"vw":52.813026},{"c":53.08,"h":54.02,"l":52.72,"n":1843,"o":53.85,"t":"2026-05-18T04:00:00Z","v":208774,"vw":53.376149},{"c":53,"h":53.83,"l":51.402,"n":2262,"o":51.57,"t":"2026-05-19T04:00:00Z","v":177784,"vw":52.494318},{"c":52.49,"h":52.49,"l":51.07,"n":1410,"o":51.1,"t":"2026-05-20T04:00:00Z","v":146290,"vw":51.828193},{"c":52.26,"h":52.61,"l":51.59,"n":1241,"o":52,"t":"2026-05-21T04:00:00Z","v":142719,"vw":52.1822},{"c":53.05,"h":53.8946,"l":52.73,"n":981,"o":53.75,"t":"2026-05-22T04:00:00Z","v":90305,"vw":53.45802},{"c":55.28,"h":55.45,"l":54.96,"n":1241,"o":55.19,"t":"2026-05-26T04:00:00Z","v":126421,"vw":55.261035},{"c":53.4,"h":54.16,"l":52.85,"n":1124,"o":53.79,"t":"2026-05-27T04:00:00Z","v":96975,"vw":53.448042},{"c":53.14,"h":53.47,"l":51.42,"n":1130,"o":51.65,"t":"2026-05-28T04:00:00Z","v":134424,"vw":52.540887},{"c":50,"h":50.37,"l":49.38,"n":1665,"o":50.37,"t":"2026-05-29T04:00:00Z","v":237762,"vw":49.951855},{"c":49.9,"h":50.39,"l":49.06,"n":1994,"o":49.82,"t":"2026-06-01T04:00:00Z","v":177173,"vw":49.760809},{"c":47.05,"h":47.47,"l":46.81,"n":3361,"o":47.04,"t":"2026-06-02T04:00:00Z","v":279042,"vw":47.203233},{"c":45.92,"h":47.2134,"l":45.7101,"n":1353,"o":46.43,"t":"2026-06-03T04:00:00Z","v":101001,"vw":46.07023},{"c":45.56,"h":45.97,"l":44.87,"n":1133,"o":45.05,"t":"2026-06-04T04:00:00Z","v":95367,"vw":45.398849},{"c":42.01,"h":44.34,"l":41.88,"n":2262,"o":44.29,"t":"2026-06-05T04:00:00Z","v":186618,"vw":42.946777},{"c":42.6,"h":42.95,"l":42.37,"n":995,"o":42.73,"t":"2026-06-08T04:00:00Z","v":65874,"vw":42.64731},{"c":41.95,"h":42.99,"l":40.72,"n":919,"o":42.98,"t":"2026-06-09T04:00:00Z","v":83918,"vw":41.730591},{"c":42.08,"h":44.96,"l":41.71,"n":4914,"o":44.19,"t":"2026-06-10T04:00:00Z","v":567392,"vw":43.17208},{"c":46.87,"h":47.125,"l":44.39,"n":1582,"o":44.64,"t":"2026-06-11T04:00:00Z","v":156989,"vw":45.805129},{"c":47.625,"h":48.2,"l":46.81,"n":859,"o":47.74,"t":"2026-06-12T04:00:00Z","v":91942,"vw":47.692563},{"c":49.7,"h":49.7,"l":48.6401,"n":886,"o":49.31,"t":"2026-06-15T04:00:00Z","v":69060,"vw":49.372539},{"c":51.72,"h":52.71,"l":51.16,"n":1214,"o":52.21,"t":"2026-06-16T04:00:00Z","v":98781,"vw":51.877911},{"c":50.11,"h":51.86,"l":50.0701,"n":762,"o":51.17,"t":"2026-06-17T04:00:00Z","v":69694,"vw":51.110377},{"c":48.28,"h":48.74,"l":47.8,"n":684,"o":48.39,"t":"2026-06-18T04:00:00Z","v":55565,"vw":48.351646},{"c":45.45,"h":45.9235,"l":45.26,"n":1109,"o":45.77,"t":"2026-06-22T04:00:00Z","v":121436,"vw":45.56374},{"c":42.05,"h":43.26,"l":42,"n":1178,"o":42.23,"t":"2026-06-23T04:00:00Z","v":100069,"vw":42.560971},{"c":42.5,"h":43.26,"l":41.77,"n":1450,"o":42.67,"t":"2026-06-24T04:00:00Z","v":182851,"vw":42.576066},{"c":40.46,"h":41.72,"l":40.115,"n":1088,"o":41.36,"t":"2026-06-25T04:00:00Z","v":107518,"vw":40.570617},{"c":38.95,"h":39.84,"l":38.71,"n":951,"o":38.82,"t":"2026-06-26T04:00:00Z","v":73251,"vw":39.233692},{"c":41.24,"h":41.3,"l":40.32,"n":992,"o":41.26,"t":"2026-06-29T04:00:00Z","v":95424,"vw":40.76848},{"c":40.5,"h":40.5,"l":39.75,"n":1354,"o":40.02,"t":"2026-06-30T04:00:00Z","v":93605,"vw":40.219743},{"c":41.56,"h":42.44,"l":41.07,"n":562,"o":41.65,"t":"2026-07-01T04:00:00Z","v":55043,"vw":41.855577},{"c":42.75,"h":43.99,"l":41.71,"n":1006,"o":42.66,"t":"2026-07-02T04:00:00Z","v":95164,"vw":42.992603},{"c":43.69,"h":44.26,"l":43.48,"n":720,"o":43.72,"t":"2026-07-06T04:00:00Z","v":56622,"vw":43.856385},{"c":41.5,"h":42.28,"l":41.03,"n":695,"o":41.65,"t":"2026-07-07T04:00:00Z","v":63280,"vw":41.367946},{"c":40.47,"h":40.47,"l":38.91,"n":905,"o":39.33,"t":"2026-07-08T04:00:00Z","v":81920,"vw":39.590749},{"c":39.67,"h":39.945,"l":39.06,"n":598,"o":39.52,"t":"2026-07-09T04:00:00Z","v":50785,"vw":39.496245},{"c":40.48,"h":40.72,"l":39.96,"n":444,"o":40.5,"t":"2026-07-10T04:00:00Z","v":38894,"vw":40.36095},{"c":38.89,"h":39.99,"l":38.89,"n":802,"o":39.9,"t":"2026-07-13T04:00:00Z","v":57906,"vw":39.637168},{"c":38.36,"h":38.7,"l":38.0465,"n":751,"o":38.32,"t":"2026-07-14T04:00:00Z","v":69375,"vw":38.372521},{"c":37.6,"h":38.57,"l":36.91,"n":1094,"o":38.49,"t":"2026-07-15T04:00:00Z","v":83383,"vw":37.826335},{"c":37.98,"h":38.4,"l":37.265,"n":491,"o":38.22,"t":"2026-07-16T04:00:00Z","v":47174,"vw":37.87613},{"c":37.93,"h":38.59,"l":36.78,"n":567,"o":36.94,"t":"2026-07-17T04:00:00Z","v":41795,"vw":37.603477},{"c":36.67,"h":37.44,"l":36.55,"n":709,"o":36.93,"t":"2026-07-20T04:00:00Z","v":70675,"vw":36.93548},{"c":37.51,"h":38.015,"l":36.95,"n":377,"o":37.39,"t":"2026-07-21T04:00:00Z","v":38519,"vw":37.674015},{"c":38.28,"h":38.68,"l":37.99,"n":260,"o":37.99,"t":"2026-07-22T04:00:00Z","v":25395,"vw":38.325651},{"c":40.42,"h":40.76,"l":39.6201,"n":526,"o":39.64,"t":"2026-07-23T04:00:00Z","v":47914,"vw":40.378714},{"c":39.67,"h":40.75,"l":39.67,"n":661,"o":40.74,"t":"2026-07-24T04:00:00Z","v":53432,"vw":40.201295},{"c":36.32,"h":37.45,"l":35.6,"n":1032,"o":37.35,"t":"2026-07-27T04:00:00Z","v":111047,"vw":36.322707},{"c":35.95,"h":36.55,"l":34.8878,"n":1500,"o":35.73,"t":"2026-07-28T04:00:00Z","v":150640,"vw":35.911284},{"c":33.58,"h":35.56,"l":33.17,"n":1350,"o":34.38,"t":"2026-07-29T04:00:00Z","v":195553,"vw":34.27696},{"c":37.73,"h":37.73,"l":35.89,"n":521,"o":36,"t":"2026-07-30T04:00:00Z","v":65334,"vw":36.69369},{"c":35.515,"h":37.1799,"l":35.515,"n":528,"o":36.91,"t":"2026-07-31T04:00:00Z","v":50449,"vw":36.374218},{"c":37.66,"h":37.92,"l":36.24,"n":568,"o":36.89,"t":"2026-08-03T04:00:00Z","v":55289,"vw":36.962047},{"c":42.15,"h":42.24,"l":40.725,"n":1034,"o":40.92,"t":"2026-08-04T04:00:00Z","v":109133,"vw":41.485392},{"c":41.6,"h":42.17,"l":41.6,"n":417,"o":41.98,"t":"2026-08-05T04:00:00Z","v":38001,"vw":41.902228},{"c":42.01,"h":42.84,"l":41.6,"n":426,"o":41.76,"t":"2026-08-06T04:00:00Z","v":36369,"vw":42.408253},{"c":43.12,"h":43.69,"l":42.43,"n":339,"o":43.65,"t":"2026-08-07T04:00:00Z","v":26638,"vw":42.984652},{"c":44.95,"h":45.2,"l":44.47,"n":598,"o":44.47,"t":"2026-08-10T04:00:00Z","v":64954,"vw":44.914595},{"c":44.16,"h":44.16,"l":43.5251,"n":526,"o":43.58,"t":"2026-08-11T04:00:00Z","v":57382,"vw":43.828587},{"c":45.77,"h":45.77,"l":45.12,"n":444,"o":45.33,"t":"2026-08-12T04:00:00Z","v":54143,"vw":45.403841},{"c":45.5,"h":46.05,"l":45.1,"n":375,"o":45.1,"t":"2026-08-13T04:00:00Z","v":32413,"vw":45.618301},{"c":45.008,"h":45.82,"l":44.86,"n":392,"o":45.4,"t":"2026-08-14T04:00:00Z","v":25755,"vw":45.175297},{"c":45.5991,"h":46.61,"l":45.54,"n":421,"o":45.54,"t":"2026-08-17T04:00:00Z","v":29785,"vw":46.001614},{"c":42.71,"h":43.91,"l":42.69,"n":751,"o":43.65,"t":"2026-08-18T04:00:00Z","v":81460,"vw":43.143836},{"c":44.3,"h":44.69,"l":43.855,"n":341,"o":44.66,"t":"2026-08-19T04:00:00Z","v":34921,"vw":44.119718},{"c":43.77,"h":43.77,"l":43.19,"n":372,"o":43.32,"t":"2026-08-20T04:00:00Z","v":26966,"vw":43.368866},{"c":41.15,"h":41.63,"l":41.1102,"n":633,"o":41.51,"t":"2026-08-21T04:00:00Z","v":77017,"vw":41.318761},{"c":41.4,"h":42.36,"l":41.11,"n":523,"o":42.15,"t":"2026-08-24T04:00:00Z","v":33194,"vw":41.419174},{"c":42.81,"h":42.9938,"l":42.41,"n":417,"o":42.64,"t":"2026-08-25T04:00:00Z","v":45733,"vw":42.766107},{"c":42.718,"h":43.1218,"l":42.718,"n":225,"o":42.81,"t":"2026-08-26T04:00:00Z","v":18294,"vw":42.865656},{"c":43.5813,"h":43.7,"l":42.9601,"n":341,"o":43.7,"t":"2026-08-27T04:00:00Z","v":18925,"vw":43.400178},{"c":43.75,"h":44.25,"l":43.6201,"n":292,"o":43.99,"t":"2026-08-28T04:00:00Z","v":35723,"vw":43.933908},{"c":42.37,"h":42.91,"l":42.22,"n":337,"o":42.91,"t":"2026-08-31T04:00:00Z","v":42948,"vw":42.597403},{"c":40.57,"h":41.22,"l":40.265,"n":429,"o":41,"t":"2026-09-01T04:00:00Z","v":41065,"vw":40.647441},{"c":40.58,"h":40.58,"l":40.08,"n":271,"o":40.4,"t":"2026-09-02T04:00:00Z","v":26482,"vw":40.398045},{"c":41.85,"h":41.85,"l":40.97,"n":316,"o":41.14,"t":"2026-09-03T04:00:00Z","v":34517,"vw":41.327442},{"c":42.65,"h":42.65,"l":41.59,"n":427,"o":41.74,"t":"2026-09-04T04:00:00Z","v":32537,"vw":42.352435},{"c":41.9,"h":42.3,"l":41.9,"n":273,"o":42.17,"t":"2026-09-08T04:00:00Z","v":19873,"vw":42.031626},{"c":42.62,"h":43.19,"l":42.52,"n":409,"o":42.9,"t":"2026-09-09T04:00:00Z","v":48277,"vw":42.686093},{"c":42.02,"h":42.64,"l":41.99,"n":525,"o":42.45,"t":"2026-09-10T04:00:00Z","v":50764,"vw":42.258826},{"c":43.12,"h":43.26,"l":42.925,"n":288,"o":43.1,"t":"2026-09-11T04:00:00Z","v":26272,"vw":43.08177},{"c":43.03,"h":43.56,"l":42.97,"n":233,"o":43.56,"t":"2026-09-14T04:00:00Z","v":10763,"vw":43.242626},{"c":42,"h":42.53,"l":41.84,"n":353,"o":42.53,"t":"2026-09-15T04:00:00Z","v":31177,"vw":42.151522},{"c":41.4701,"h":42,"l":41.14,"n":302,"o":41.84,"t":"2026-09-16T04:00:00Z","v":50226,"vw":41.606789},{"c":44.06,"h":44.06,"l":43.4576,"n":346,"o":43.58,"t":"2026-09-17T04:00:00Z","v":27165,"vw":43.800732},{"c":42.58,"h":43.12,"l":42.32,"n":363,"o":43.12,"t":"2026-09-18T04:00:00Z","v":34069,"vw":42.615776},{"c":43.3066,"h":43.5,"l":42.85,"n":252,"o":42.96,"t":"2026-09-21T04:00:00Z","v":12199,"vw":43.150045},{"c":43.77,"h":44.11,"l":42.84,"n":466,"o":42.84,"t":"2026-09-22T04:00:00Z","v":50526,"vw":43.793508},{"c":41.11,"h":41.99,"l":41.03,"n":1251,"o":41.91,"t":"2026-09-23T04:00:00Z","v":43235,"vw":41.366402},{"c":40.01,"h":41.15,"l":40,"n":474,"o":41.12,"t":"2026-09-24T04:00:00Z","v":19124,"vw":40.471424},{"c":41.5226,"h":41.56,"l":40.88,"n":434,"o":40.93,"t":"2026-09-25T04:00:00Z","v":135916,"vw":41.110879},{"c":42.52,"h":42.7,"l":42,"n":306,"o":42.67,"t":"2026-09-28T04:00:00Z","v":21044,"vw":42.461377},{"c":41.93,"h":42.06,"l":41.66,"n":165,"o":42.06,"t":"2026-09-29T04:00:00Z","v":9031,"vw":41.907734},{"c":41.39,"h":42.14,"l":41.36,"n":135,"o":42.05,"t":"2026-09-30T04:00:00Z","v":7002,"vw":41.837022},{"c":42.39,"h":42.39,"l":41.69,"n":256,"o":42.11,"t":"2026-10-01T04:00:00Z","v":50172,"vw":41.987677},{"c":44.53,"h":44.57,"l":43.7301,"n":799,"o":44.25,"t":"2026-10-02T04:00:00Z","v":232185,"vw":44.19892},{"c":44.7,"h":44.7,"l":44.28,"n":287,"o":44.63,"t":"2026-10-05T04:00:00Z","v":17420,"vw":44.508109},{"c":43.13,"h":44.0264,"l":43.13,"n":212,"o":43.91,"t":"2026-10-06T04:00:00Z","v":23296,"vw":43.72314},{"c":41.1,"h":41.41,"l":41,"n":574,"o":41.35,"t":"2026-10-07T04:00:00Z","v":37293,"vw":41.243664},{"c":39.25,"h":40.07,"l":39.15,"n":439,"o":40.02,"t":"2026-10-08T04:00:00Z","v":67805,"vw":39.7568},{"c":39.91,"h":39.99,"l":39.6,"n":257,"o":39.89,"t":"2026-10-09T04:00:00Z","v":36739,"vw":39.87107},{"c":37.55,"h":38.17,"l":37.49,"n":344,"o":38.17,"t":"2026-10-12T04:00:00Z","v":28977,"vw":37.782218},{"c":37.77,"h":37.77,"l":37.12,"n":236,"o":37.21,"t":"2026-10-13T04:00:00Z","v":24005,"vw":37.346619},{"c":36.67,"h":37.56,"l":36.67,"n":366,"o":37.23,"t":"2026-10-14T04:00:00Z","v":29627,"vw":37.086675},{"c":36.79,"h":36.79,"l":35.49,"n":438,"o":35.56,"t":"2026-10-15T04:00:00Z","v":35095,"vw":36.301421},{"c":36.59,"h":37.71,"l":36.58,"n":302,"o":37.16,"t":"2026-10-16T04:00:00Z","v":41554,"vw":37.147948},{"c":38.13,"h":38.35,"l":37.7592,"n":324,"o":38.3,"t":"2026-10-19T04:00:00Z","v":42318,"vw":38.092822},{"c":36.26,"h":36.81,"l":35.84,"n":209,"o":35.84,"t":"2026-10-20T04:00:00Z","v":21737,"vw":36.465587},{"c":36.15,"h":36.41,"l":35.6081,"n":275,"o":36.2,"t":"2026-10-21T04:00:00Z","v":70734,"vw":36.064657},{"c":35.2045,"h":35.7699,"l":35.095,"n":204,"o":35.45,"t":"2026-10-22T04:00:00Z","v":10345,"vw":35.389016}],"volatilityBars":[{"c":42.85,"h":42.96,"l":42.85,"n":11,"o":42.96,"t":"2026-09-21T13:30:00Z","v":640,"vw":42.872281},{"c":42.9005,"h":42.94,"l":42.89,"n":18,"o":42.94,"t":"2026-09-21T13:45:00Z","v":1181,"vw":42.908988},{"c":42.89,"h":42.89,"l":42.89,"n":11,"o":42.89,"t":"2026-09-21T14:00:00Z","v":620,"vw":42.89},{"c":42.903,"h":42.903,"l":42.903,"n":2,"o":42.903,"t":"2026-09-21T14:15:00Z","v":298,"vw":42.903},{"c":42.93,"h":43.09,"l":42.93,"n":5,"o":43.0306,"t":"2026-09-21T14:30:00Z","v":1643,"vw":43.009118},{"c":43.09,"h":43.09,"l":42.9448,"n":2,"o":42.9448,"t":"2026-09-21T14:45:00Z","v":640,"vw":42.967488},{"c":43.238,"h":43.28,"l":43.22,"n":10,"o":43.23,"t":"2026-09-21T15:00:00Z","v":1137,"vw":43.246533},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-09-21T15:30:00Z","v":100,"vw":43.46},{"c":43.47,"h":43.47,"l":43.47,"n":15,"o":43.47,"t":"2026-09-21T15:45:00Z","v":545,"vw":43.47},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-21T16:15:00Z","v":100,"vw":43.5},{"c":43.22,"h":43.365,"l":43.22,"n":5,"o":43.365,"t":"2026-09-21T16:30:00Z","v":701,"vw":43.300876},{"c":43.365,"h":43.449,"l":43.365,"n":4,"o":43.449,"t":"2026-09-21T16:45:00Z","v":700,"vw":43.41},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-09-21T17:00:00Z","v":200,"vw":43.43},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-09-21T17:15:00Z","v":100,"vw":43.2},{"c":43.4899,"h":43.4899,"l":43.4899,"n":1,"o":43.4899,"t":"2026-09-21T18:45:00Z","v":755,"vw":43.4899},{"c":43.3,"h":43.3,"l":43.29,"n":8,"o":43.295,"t":"2026-09-21T19:00:00Z","v":705,"vw":43.292143},{"c":43.3468,"h":43.3468,"l":43.3468,"n":1,"o":43.3468,"t":"2026-09-21T19:15:00Z","v":140,"vw":43.3468},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-09-21T19:45:00Z","v":250,"vw":43.34},{"c":43,"h":43,"l":42.84,"n":19,"o":42.84,"t":"2026-09-22T13:30:00Z","v":2175,"vw":42.988522},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-09-22T13:45:00Z","v":200,"vw":43.37},{"c":43.295,"h":43.3789,"l":43.1921,"n":4,"o":43.3789,"t":"2026-09-22T14:00:00Z","v":993,"vw":43.339059},{"c":43.35,"h":43.35,"l":43.23,"n":5,"o":43.23,"t":"2026-09-22T14:15:00Z","v":354,"vw":43.308433},{"c":43.06,"h":43.06,"l":43.01,"n":17,"o":43.01,"t":"2026-09-22T14:45:00Z","v":1400,"vw":43.0138},{"c":43.095,"h":43.095,"l":43.095,"n":1,"o":43.095,"t":"2026-09-22T15:00:00Z","v":100,"vw":43.095},{"c":42.9701,"h":42.9701,"l":42.97,"n":3,"o":42.97,"t":"2026-09-22T15:30:00Z","v":225,"vw":42.97005},{"c":43.04,"h":43.04,"l":43.04,"n":1,"o":43.04,"t":"2026-09-22T15:45:00Z","v":300,"vw":43.04},{"c":43.43,"h":43.44,"l":43.31,"n":17,"o":43.31,"t":"2026-09-22T16:30:00Z","v":1700,"vw":43.395746},{"c":43.61,"h":43.61,"l":43.5,"n":11,"o":43.5,"t":"2026-09-22T16:45:00Z","v":2902,"vw":43.57881},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-09-22T17:15:00Z","v":100,"vw":43.53},{"c":43.75,"h":43.76,"l":43.61,"n":26,"o":43.61,"t":"2026-09-22T17:45:00Z","v":4593,"vw":43.666841},{"c":43.77,"h":43.77,"l":43.77,"n":4,"o":43.77,"t":"2026-09-22T18:00:00Z","v":1805,"vw":43.77},{"c":43.72,"h":43.72,"l":43.71,"n":4,"o":43.72,"t":"2026-09-22T18:15:00Z","v":600,"vw":43.715},{"c":43.64,"h":43.65,"l":43.64,"n":6,"o":43.65,"t":"2026-09-22T19:00:00Z","v":1000,"vw":43.645453},{"c":43.8,"h":43.8,"l":43.54,"n":17,"o":43.7,"t":"2026-09-22T19:15:00Z","v":3316,"vw":43.740293},{"c":44.03,"h":44.07,"l":43.8,"n":58,"o":43.8,"t":"2026-09-22T19:30:00Z","v":10265,"vw":43.975944},{"c":43.77,"h":44.11,"l":43.64,"n":142,"o":44.03,"t":"2026-09-22T19:45:00Z","v":17108,"vw":44.046915},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-09-23T11:00:00Z","v":101,"vw":42.69},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-09-23T11:15:00Z","v":3025,"vw":42},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-09-23T13:15:00Z","v":3392,"vw":41.9},{"c":41.78,"h":41.99,"l":41.75,"n":28,"o":41.91,"t":"2026-09-23T13:30:00Z","v":3839,"vw":41.857441},{"c":41.89,"h":41.9341,"l":41.68,"n":88,"o":41.68,"t":"2026-09-23T13:45:00Z","v":1630,"vw":41.866041},{"c":41.73,"h":41.93,"l":41.73,"n":20,"o":41.93,"t":"2026-09-23T14:00:00Z","v":281,"vw":41.808431},{"c":41.392,"h":41.5,"l":41.392,"n":16,"o":41.5,"t":"2026-09-23T14:15:00Z","v":401,"vw":41.468235},{"c":41.53,"h":41.53,"l":41.53,"n":5,"o":41.53,"t":"2026-09-23T14:30:00Z","v":653,"vw":41.53},{"c":41.25,"h":41.36,"l":41.21,"n":110,"o":41.305,"t":"2026-09-23T14:45:00Z","v":10537,"vw":41.240926},{"c":41.34,"h":41.345,"l":41.34,"n":7,"o":41.345,"t":"2026-09-23T15:00:00Z","v":478,"vw":41.343805},{"c":41.8,"h":41.8,"l":41.51,"n":19,"o":41.52,"t":"2026-09-23T15:30:00Z","v":1405,"vw":41.628313},{"c":41.415,"h":41.415,"l":41.415,"n":1,"o":41.415,"t":"2026-09-23T16:45:00Z","v":200,"vw":41.415},{"c":41.29,"h":41.29,"l":41.29,"n":2,"o":41.29,"t":"2026-09-23T17:00:00Z","v":330,"vw":41.29},{"c":41.35,"h":41.35,"l":41.2,"n":17,"o":41.24,"t":"2026-09-23T17:30:00Z","v":3170,"vw":41.221367},{"c":41.42,"h":41.5251,"l":41.42,"n":6,"o":41.5251,"t":"2026-09-23T17:45:00Z","v":1666,"vw":41.436262},{"c":41.24,"h":41.24,"l":41.24,"n":2,"o":41.24,"t":"2026-09-23T18:30:00Z","v":120,"vw":41.24},{"c":41.1,"h":41.2,"l":41.1,"n":14,"o":41.2,"t":"2026-09-23T19:30:00Z","v":2269,"vw":41.175},{"c":41.03,"h":41.22,"l":41.03,"n":43,"o":41.18,"t":"2026-09-23T19:45:00Z","v":6102,"vw":41.167304},{"c":41.11,"h":41.11,"l":41.11,"n":5,"o":41.11,"t":"2026-09-23T20:00:00Z","v":120,"vw":41.11},{"c":41.15,"h":41.15,"l":41.12,"n":17,"o":41.12,"t":"2026-09-24T13:30:00Z","v":1378,"vw":41.130379},{"c":40.812,"h":41.06,"l":40.812,"n":30,"o":41.06,"t":"2026-09-24T13:45:00Z","v":1459,"vw":41.008466},{"c":40.915,"h":40.915,"l":40.89,"n":6,"o":40.89,"t":"2026-09-24T14:00:00Z","v":480,"vw":40.895556},{"c":40.67,"h":40.75,"l":40.67,"n":15,"o":40.75,"t":"2026-09-24T14:30:00Z","v":825,"vw":40.736644},{"c":40.6,"h":40.67,"l":40.6,"n":3,"o":40.67,"t":"2026-09-24T14:45:00Z","v":249,"vw":40.639432},{"c":40.368,"h":40.57,"l":40.368,"n":20,"o":40.57,"t":"2026-09-24T15:00:00Z","v":1769,"vw":40.538571},{"c":40.32,"h":40.36,"l":40.31,"n":34,"o":40.36,"t":"2026-09-24T15:15:00Z","v":3912,"vw":40.325006},{"c":40.33,"h":40.34,"l":40.33,"n":3,"o":40.34,"t":"2026-09-24T15:30:00Z","v":701,"vw":40.337143},{"c":40.57,"h":40.7,"l":40.45,"n":9,"o":40.45,"t":"2026-09-24T16:15:00Z","v":1492,"vw":40.636552},{"c":40.46,"h":40.555,"l":40.46,"n":4,"o":40.555,"t":"2026-09-24T17:00:00Z","v":351,"vw":40.526429},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-09-24T17:30:00Z","v":195,"vw":40.3},{"c":40.3214,"h":40.3214,"l":40.3214,"n":2,"o":40.3214,"t":"2026-09-24T17:45:00Z","v":201,"vw":40.3214},{"c":40.18,"h":40.18,"l":40.12,"n":6,"o":40.18,"t":"2026-09-24T18:15:00Z","v":506,"vw":40.165222},{"c":40.1,"h":40.12,"l":40.02,"n":12,"o":40.12,"t":"2026-09-24T18:30:00Z","v":2210,"vw":40.090232},{"c":40.1725,"h":40.1725,"l":40.16,"n":3,"o":40.1601,"t":"2026-09-24T18:45:00Z","v":360,"vw":40.163517},{"c":40,"h":40.035,"l":40,"n":19,"o":40,"t":"2026-09-24T19:15:00Z","v":600,"vw":40.014},{"c":40.01,"h":40.06,"l":40.01,"n":7,"o":40.06,"t":"2026-09-24T19:45:00Z","v":530,"vw":40.038},{"c":41.29,"h":41.29,"l":40.88,"n":58,"o":40.93,"t":"2026-09-25T13:30:00Z","v":89630,"vw":41.046797},{"c":41.2505,"h":41.29,"l":41.25,"n":6,"o":41.29,"t":"2026-09-25T13:45:00Z","v":3565,"vw":41.252426},{"c":41.156,"h":41.156,"l":41.156,"n":1,"o":41.156,"t":"2026-09-25T14:00:00Z","v":139,"vw":41.156},{"c":40.895,"h":40.895,"l":40.895,"n":1,"o":40.895,"t":"2026-09-25T14:30:00Z","v":300,"vw":40.895},{"c":41.035,"h":41.12,"l":40.98,"n":17,"o":40.98,"t":"2026-09-25T14:45:00Z","v":15181,"vw":41.025936},{"c":41.07,"h":41.07,"l":41.07,"n":5,"o":41.07,"t":"2026-09-25T15:00:00Z","v":480,"vw":41.07},{"c":41.11,"h":41.12,"l":41.11,"n":6,"o":41.11,"t":"2026-09-25T15:15:00Z","v":980,"vw":41.114082},{"c":41.17,"h":41.17,"l":41.17,"n":3,"o":41.17,"t":"2026-09-25T15:30:00Z","v":568,"vw":41.17},{"c":41.05,"h":41.05,"l":41.02,"n":5,"o":41.02,"t":"2026-09-25T15:45:00Z","v":603,"vw":41.025017},{"c":41.455,"h":41.455,"l":41.455,"n":8,"o":41.455,"t":"2026-09-25T16:30:00Z","v":819,"vw":41.455},{"c":41.37,"h":41.37,"l":41.37,"n":3,"o":41.37,"t":"2026-09-25T16:45:00Z","v":108,"vw":41.37},{"c":41.35,"h":41.36,"l":41.35,"n":4,"o":41.36,"t":"2026-09-25T17:00:00Z","v":1004,"vw":41.355},{"c":41.45,"h":41.45,"l":41.45,"n":3,"o":41.45,"t":"2026-09-25T17:45:00Z","v":542,"vw":41.45},{"c":41.5,"h":41.5,"l":41.3454,"n":6,"o":41.5,"t":"2026-09-25T18:00:00Z","v":920,"vw":41.429422},{"c":41.46,"h":41.5199,"l":41.32,"n":11,"o":41.49,"t":"2026-09-25T18:15:00Z","v":3092,"vw":41.411682},{"c":41.46,"h":41.51,"l":41.39,"n":12,"o":41.39,"t":"2026-09-25T18:30:00Z","v":1007,"vw":41.473},{"c":41.3505,"h":41.56,"l":41.3505,"n":21,"o":41.49,"t":"2026-09-25T18:45:00Z","v":3753,"vw":41.429975},{"c":41.55,"h":41.56,"l":41.52,"n":8,"o":41.54,"t":"2026-09-25T19:00:00Z","v":1200,"vw":41.539167},{"c":41.52,"h":41.56,"l":41.44,"n":20,"o":41.56,"t":"2026-09-25T19:15:00Z","v":2002,"vw":41.5149},{"c":41.55,"h":41.55,"l":41.49,"n":8,"o":41.5,"t":"2026-09-25T19:30:00Z","v":1361,"vw":41.518462},{"c":41.53,"h":41.53,"l":41.49,"n":36,"o":41.53,"t":"2026-09-25T19:45:00Z","v":4290,"vw":41.522861},{"c":42.19,"h":42.19,"l":41.5,"n":8,"o":41.5,"t":"2026-09-28T08:00:00Z","v":742,"vw":42.001475},{"c":42.51,"h":42.51,"l":42.51,"n":3,"o":42.51,"t":"2026-09-28T08:15:00Z","v":501,"vw":42.51},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-09-28T13:00:00Z","v":109,"vw":42.49},{"c":42.71,"h":42.74,"l":42.45,"n":11,"o":42.45,"t":"2026-09-28T13:15:00Z","v":1644,"vw":42.695544},{"c":42.695,"h":42.7,"l":42.67,"n":10,"o":42.67,"t":"2026-09-28T13:30:00Z","v":3787,"vw":42.671575},{"c":42.51,"h":42.51,"l":42.31,"n":23,"o":42.31,"t":"2026-09-28T13:45:00Z","v":2885,"vw":42.427461},{"c":42.44,"h":42.44,"l":42.44,"n":4,"o":42.44,"t":"2026-09-28T14:00:00Z","v":232,"vw":42.44},{"c":42.44,"h":42.44,"l":42.34,"n":15,"o":42.34,"t":"2026-09-28T14:15:00Z","v":3044,"vw":42.41268},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-09-28T14:45:00Z","v":348,"vw":42},{"c":42.56,"h":42.56,"l":42.4,"n":10,"o":42.4,"t":"2026-09-28T16:15:00Z","v":2055,"vw":42.439331},{"c":42.3,"h":42.34,"l":42.3,"n":4,"o":42.33,"t":"2026-09-28T16:45:00Z","v":704,"vw":42.327226},{"c":42.26,"h":42.2831,"l":42.26,"n":10,"o":42.2831,"t":"2026-09-28T17:00:00Z","v":621,"vw":42.266047},{"c":42.4561,"h":42.46,"l":42.4561,"n":2,"o":42.46,"t":"2026-09-28T17:15:00Z","v":700,"vw":42.456657},{"c":42.39,"h":42.45,"l":42.39,"n":4,"o":42.45,"t":"2026-09-28T18:15:00Z","v":769,"vw":42.438387},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-09-28T19:00:00Z","v":171,"vw":42.31},{"c":42.35,"h":42.39,"l":42.22,"n":14,"o":42.23,"t":"2026-09-28T19:15:00Z","v":1421,"vw":42.270906},{"c":42.54,"h":42.54,"l":42.54,"n":4,"o":42.54,"t":"2026-09-28T19:45:00Z","v":133,"vw":42.54},{"c":42.52,"h":42.52,"l":42.52,"n":5,"o":42.52,"t":"2026-09-28T20:00:00Z","v":230,"vw":42.52},{"c":42.06,"h":42.06,"l":42.06,"n":5,"o":42.06,"t":"2026-09-29T13:30:00Z","v":1105,"vw":42.06},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-09-29T14:15:00Z","v":1000,"vw":42.05},{"c":42,"h":42.05,"l":42,"n":4,"o":42.05,"t":"2026-09-29T14:45:00Z","v":2010,"vw":42.025},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-09-29T15:00:00Z","v":450,"vw":41.85},{"c":41.66,"h":41.7995,"l":41.66,"n":6,"o":41.7995,"t":"2026-09-29T15:15:00Z","v":1107,"vw":41.731357},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-09-29T15:45:00Z","v":324,"vw":41.72},{"c":41.7,"h":41.74,"l":41.7,"n":11,"o":41.74,"t":"2026-09-29T17:30:00Z","v":1597,"vw":41.721357},{"c":41.995,"h":41.995,"l":41.995,"n":3,"o":41.995,"t":"2026-09-29T18:00:00Z","v":159,"vw":41.995},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-09-29T19:30:00Z","v":150,"vw":41.95},{"c":41.93,"h":41.93,"l":41.93,"n":4,"o":41.93,"t":"2026-09-29T20:00:00Z","v":216,"vw":41.93},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-09-30T13:15:00Z","v":381,"vw":42.15},{"c":42.14,"h":42.14,"l":42.05,"n":6,"o":42.05,"t":"2026-09-30T13:30:00Z","v":1796,"vw":42.059191},{"c":41.99,"h":41.99,"l":41.87,"n":8,"o":41.87,"t":"2026-09-30T14:15:00Z","v":1499,"vw":41.904979},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-09-30T14:30:00Z","v":390,"vw":41.8},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-09-30T14:45:00Z","v":200,"vw":41.88},{"c":41.52,"h":41.52,"l":41.52,"n":2,"o":41.52,"t":"2026-09-30T17:15:00Z","v":101,"vw":41.52},{"c":41.36,"h":41.43,"l":41.36,"n":7,"o":41.43,"t":"2026-09-30T18:15:00Z","v":616,"vw":41.418333},{"c":41.44,"h":41.44,"l":41.44,"n":5,"o":41.44,"t":"2026-09-30T19:00:00Z","v":161,"vw":41.44},{"c":41.475,"h":41.475,"l":41.475,"n":4,"o":41.475,"t":"2026-09-30T19:15:00Z","v":395,"vw":41.475},{"c":41.9,"h":41.9,"l":41.83,"n":9,"o":41.83,"t":"2026-09-30T19:45:00Z","v":590,"vw":41.881053},{"c":41.39,"h":41.39,"l":41.39,"n":4,"o":41.39,"t":"2026-09-30T20:00:00Z","v":111,"vw":41.39},{"c":42.2245,"h":42.27,"l":42.11,"n":8,"o":42.11,"t":"2026-10-01T13:30:00Z","v":2000,"vw":42.222797},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-01T13:45:00Z","v":100,"vw":42},{"c":41.92,"h":41.92,"l":41.8,"n":15,"o":41.8,"t":"2026-10-01T14:00:00Z","v":4398,"vw":41.810615},{"c":42.04,"h":42.05,"l":42.04,"n":15,"o":42.05,"t":"2026-10-01T14:30:00Z","v":6018,"vw":42.049734},{"c":41.85,"h":42,"l":41.85,"n":4,"o":42,"t":"2026-10-01T14:45:00Z","v":1236,"vw":41.986072},{"c":41.8,"h":41.8,"l":41.69,"n":8,"o":41.69,"t":"2026-10-01T15:00:00Z","v":674,"vw":41.781667},{"c":41.7699,"h":41.7699,"l":41.7699,"n":1,"o":41.7699,"t":"2026-10-01T15:45:00Z","v":300,"vw":41.7699},{"c":41.8668,"h":41.88,"l":41.77,"n":38,"o":41.77,"t":"2026-10-01T16:00:00Z","v":6139,"vw":41.86238},{"c":41.84,"h":41.84,"l":41.84,"n":2,"o":41.84,"t":"2026-10-01T16:45:00Z","v":130,"vw":41.84},{"c":42.1,"h":42.1,"l":41.95,"n":24,"o":41.95,"t":"2026-10-01T17:15:00Z","v":22307,"vw":41.976313},{"c":42,"h":42.04,"l":42,"n":4,"o":42.04,"t":"2026-10-01T18:15:00Z","v":889,"vw":42.017452},{"c":42.1034,"h":42.15,"l":42.1034,"n":2,"o":42.15,"t":"2026-10-01T19:00:00Z","v":730,"vw":42.1267},{"c":42.35,"h":42.357,"l":42.225,"n":6,"o":42.25,"t":"2026-10-01T19:45:00Z","v":3250,"vw":42.291452},{"c":42,"h":42.39,"l":42,"n":5,"o":42.39,"t":"2026-10-01T20:00:00Z","v":478,"vw":42.106737},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-02T12:00:00Z","v":100,"vw":43.7},{"c":44.57,"h":44.62,"l":44.26,"n":19,"o":44.33,"t":"2026-10-02T13:15:00Z","v":9702,"vw":44.509227},{"c":43.865,"h":44.57,"l":43.7301,"n":267,"o":44.25,"t":"2026-10-02T13:30:00Z","v":145402,"vw":44.195478},{"c":44.08,"h":44.08,"l":43.965,"n":45,"o":44,"t":"2026-10-02T13:45:00Z","v":9923,"vw":44.008489},{"c":44.21,"h":44.27,"l":44.08,"n":63,"o":44.08,"t":"2026-10-02T14:00:00Z","v":9058,"vw":44.105759},{"c":44.4,"h":44.425,"l":44.225,"n":65,"o":44.225,"t":"2026-10-02T14:15:00Z","v":8898,"vw":44.321163},{"c":44.41,"h":44.41,"l":44.35,"n":21,"o":44.35,"t":"2026-10-02T14:30:00Z","v":7698,"vw":44.399103},{"c":44.33,"h":44.42,"l":44.33,"n":20,"o":44.4,"t":"2026-10-02T14:45:00Z","v":6040,"vw":44.398284},{"c":44.265,"h":44.35,"l":44.225,"n":27,"o":44.3,"t":"2026-10-02T15:00:00Z","v":1792,"vw":44.284615},{"c":44.025,"h":44.125,"l":43.97,"n":30,"o":44.105,"t":"2026-10-02T15:15:00Z","v":3752,"vw":44.055198},{"c":44.2,"h":44.2,"l":44.02,"n":10,"o":44.02,"t":"2026-10-02T15:30:00Z","v":1593,"vw":44.113978},{"c":44.06,"h":44.07,"l":44.06,"n":3,"o":44.07,"t":"2026-10-02T15:45:00Z","v":210,"vw":44.065},{"c":44.125,"h":44.25,"l":44.1,"n":8,"o":44.2,"t":"2026-10-02T16:00:00Z","v":1566,"vw":44.145667},{"c":44.2,"h":44.2499,"l":44.19,"n":6,"o":44.2499,"t":"2026-10-02T16:15:00Z","v":2009,"vw":44.23842},{"c":44.15,"h":44.16,"l":44.15,"n":10,"o":44.15,"t":"2026-10-02T16:30:00Z","v":11339,"vw":44.150177},{"c":44.1399,"h":44.1399,"l":44.1399,"n":1,"o":44.1399,"t":"2026-10-02T16:45:00Z","v":137,"vw":44.1399},{"c":44.035,"h":44.035,"l":44.035,"n":4,"o":44.035,"t":"2026-10-02T17:00:00Z","v":353,"vw":44.035},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-02T17:15:00Z","v":250,"vw":44.04},{"c":43.9432,"h":43.9432,"l":43.9432,"n":2,"o":43.9432,"t":"2026-10-02T17:45:00Z","v":438,"vw":43.9432},{"c":44.1,"h":44.1,"l":44.03,"n":5,"o":44.1,"t":"2026-10-02T18:00:00Z","v":617,"vw":44.082837},{"c":44.18,"h":44.2,"l":44.18,"n":6,"o":44.2,"t":"2026-10-02T19:00:00Z","v":1258,"vw":44.198394},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-02T19:15:00Z","v":145,"vw":44.2},{"c":44.491,"h":44.52,"l":44.2,"n":14,"o":44.3,"t":"2026-10-02T19:45:00Z","v":7262,"vw":44.302935},{"c":44.53,"h":44.53,"l":44.53,"n":4,"o":44.53,"t":"2026-10-02T20:00:00Z","v":267,"vw":44.53},{"c":44.332,"h":44.63,"l":44.332,"n":10,"o":44.63,"t":"2026-10-05T13:30:00Z","v":2540,"vw":44.482937},{"c":44.43,"h":44.43,"l":44.28,"n":4,"o":44.28,"t":"2026-10-05T14:00:00Z","v":338,"vw":44.38},{"c":44.52,"h":44.52,"l":44.51,"n":4,"o":44.51,"t":"2026-10-05T14:15:00Z","v":248,"vw":44.515},{"c":44.59,"h":44.59,"l":44.59,"n":4,"o":44.59,"t":"2026-10-05T14:30:00Z","v":332,"vw":44.59},{"c":44.59,"h":44.59,"l":44.59,"n":3,"o":44.59,"t":"2026-10-05T14:45:00Z","v":190,"vw":44.59},{"c":44.625,"h":44.69,"l":44.625,"n":4,"o":44.69,"t":"2026-10-05T15:00:00Z","v":329,"vw":44.666868},{"c":44.589,"h":44.589,"l":44.52,"n":9,"o":44.52,"t":"2026-10-05T15:30:00Z","v":876,"vw":44.567133},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-05T16:00:00Z","v":225,"vw":44.5},{"c":44.66,"h":44.66,"l":44.66,"n":3,"o":44.66,"t":"2026-10-05T17:00:00Z","v":109,"vw":44.66},{"c":44.64,"h":44.64,"l":44.585,"n":2,"o":44.585,"t":"2026-10-05T17:15:00Z","v":600,"vw":44.594167},{"c":44.63,"h":44.63,"l":44.63,"n":1,"o":44.63,"t":"2026-10-05T18:30:00Z","v":100,"vw":44.63},{"c":44.505,"h":44.53,"l":44.505,"n":16,"o":44.53,"t":"2026-10-05T19:00:00Z","v":644,"vw":44.515246},{"c":44.52,"h":44.535,"l":44.5,"n":29,"o":44.53,"t":"2026-10-05T19:15:00Z","v":2608,"vw":44.5297},{"c":44.52,"h":44.535,"l":44.5,"n":14,"o":44.535,"t":"2026-10-05T19:30:00Z","v":1320,"vw":44.530833},{"c":44.7,"h":44.7,"l":44.44,"n":56,"o":44.53,"t":"2026-10-05T19:45:00Z","v":5019,"vw":44.464437},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-10-05T22:00:00Z","v":100,"vw":44.85},{"c":43.57,"h":43.57,"l":43.57,"n":3,"o":43.57,"t":"2026-10-05T22:15:00Z","v":177,"vw":43.57},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-06T11:00:00Z","v":125,"vw":44.1},{"c":43.75,"h":44.0264,"l":43.75,"n":13,"o":43.91,"t":"2026-10-06T13:30:00Z","v":1546,"vw":43.878141},{"c":43.7301,"h":43.74,"l":43.73,"n":3,"o":43.74,"t":"2026-10-06T13:45:00Z","v":368,"vw":43.732754},{"c":43.75,"h":43.86,"l":43.75,"n":22,"o":43.86,"t":"2026-10-06T14:00:00Z","v":5293,"vw":43.834006},{"c":43.6,"h":43.75,"l":43.6,"n":9,"o":43.75,"t":"2026-10-06T14:15:00Z","v":1801,"vw":43.664005},{"c":43.5,"h":43.68,"l":43.5,"n":7,"o":43.68,"t":"2026-10-06T14:30:00Z","v":967,"vw":43.563731},{"c":43.63,"h":43.671,"l":43.63,"n":7,"o":43.65,"t":"2026-10-06T14:45:00Z","v":504,"vw":43.654793},{"c":43.66,"h":43.7,"l":43.66,"n":6,"o":43.7,"t":"2026-10-06T15:00:00Z","v":5020,"vw":43.6629},{"c":43.7401,"h":43.7401,"l":43.73,"n":5,"o":43.73,"t":"2026-10-06T15:15:00Z","v":766,"vw":43.738614},{"c":43.74,"h":43.75,"l":43.74,"n":6,"o":43.74,"t":"2026-10-06T15:30:00Z","v":1400,"vw":43.740714},{"c":43.715,"h":43.715,"l":43.715,"n":1,"o":43.715,"t":"2026-10-06T16:30:00Z","v":200,"vw":43.715},{"c":43.64,"h":43.68,"l":43.64,"n":9,"o":43.68,"t":"2026-10-06T17:15:00Z","v":2613,"vw":43.670769},{"c":43.53,"h":43.53,"l":43.53,"n":2,"o":43.53,"t":"2026-10-06T18:15:00Z","v":200,"vw":43.53},{"c":43.13,"h":43.16,"l":43.13,"n":6,"o":43.16,"t":"2026-10-06T19:45:00Z","v":265,"vw":43.145},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-06T21:15:00Z","v":484,"vw":43.2},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-06T21:30:00Z","v":400,"vw":43.5},{"c":43.17,"h":43.17,"l":43.17,"n":1,"o":43.17,"t":"2026-10-07T11:00:00Z","v":147,"vw":43.17},{"c":41.4,"h":41.4,"l":41.075,"n":51,"o":41.35,"t":"2026-10-07T13:30:00Z","v":5514,"vw":41.260141},{"c":41.04,"h":41.16,"l":41,"n":58,"o":41.145,"t":"2026-10-07T13:45:00Z","v":2853,"vw":41.07147},{"c":41.02,"h":41.125,"l":41.01,"n":13,"o":41.08,"t":"2026-10-07T14:00:00Z","v":899,"vw":41.05125},{"c":41.1,"h":41.135,"l":41.015,"n":12,"o":41.015,"t":"2026-10-07T14:15:00Z","v":549,"vw":41.089},{"c":41.17,"h":41.17,"l":41.05,"n":7,"o":41.14,"t":"2026-10-07T14:30:00Z","v":446,"vw":41.11375},{"c":41.335,"h":41.335,"l":41.07,"n":11,"o":41.07,"t":"2026-10-07T14:45:00Z","v":602,"vw":41.184},{"c":41.33,"h":41.37,"l":41.215,"n":26,"o":41.25,"t":"2026-10-07T15:00:00Z","v":2718,"vw":41.26202},{"c":41.2,"h":41.2,"l":41.1,"n":11,"o":41.13,"t":"2026-10-07T15:15:00Z","v":1069,"vw":41.139505},{"c":41.25,"h":41.305,"l":41.25,"n":7,"o":41.305,"t":"2026-10-07T15:30:00Z","v":617,"vw":41.286667},{"c":41.26,"h":41.26,"l":41.21,"n":4,"o":41.21,"t":"2026-10-07T15:45:00Z","v":400,"vw":41.23125},{"c":41.33,"h":41.33,"l":41.285,"n":6,"o":41.285,"t":"2026-10-07T16:00:00Z","v":308,"vw":41.306667},{"c":41.295,"h":41.41,"l":41.295,"n":13,"o":41.4,"t":"2026-10-07T16:15:00Z","v":1321,"vw":41.383932},{"c":41.225,"h":41.275,"l":41.225,"n":2,"o":41.275,"t":"2026-10-07T16:30:00Z","v":200,"vw":41.25},{"c":41.28,"h":41.3,"l":41.17,"n":18,"o":41.225,"t":"2026-10-07T16:45:00Z","v":2578,"vw":41.244175},{"c":41.27,"h":41.27,"l":41.26,"n":5,"o":41.26,"t":"2026-10-07T17:00:00Z","v":436,"vw":41.2675},{"c":41.41,"h":41.41,"l":41.285,"n":6,"o":41.285,"t":"2026-10-07T17:15:00Z","v":935,"vw":41.390107},{"c":41.25,"h":41.325,"l":41.24,"n":10,"o":41.325,"t":"2026-10-07T17:30:00Z","v":1241,"vw":41.291326},{"c":41.23,"h":41.25,"l":41.195,"n":4,"o":41.25,"t":"2026-10-07T17:45:00Z","v":400,"vw":41.21875},{"c":41.25,"h":41.4,"l":41.21,"n":8,"o":41.21,"t":"2026-10-07T18:00:00Z","v":1084,"vw":41.363},{"c":41.26,"h":41.2739,"l":41.26,"n":5,"o":41.2739,"t":"2026-10-07T18:15:00Z","v":422,"vw":41.263995},{"c":41.36,"h":41.37,"l":41.295,"n":45,"o":41.31,"t":"2026-10-07T18:30:00Z","v":4348,"vw":41.361248},{"c":41.28,"h":41.4,"l":41.28,"n":15,"o":41.4,"t":"2026-10-07T18:45:00Z","v":1199,"vw":41.344444},{"c":41.175,"h":41.27,"l":41.175,"n":3,"o":41.27,"t":"2026-10-07T19:00:00Z","v":300,"vw":41.206667},{"c":41.165,"h":41.2264,"l":41.14,"n":10,"o":41.2264,"t":"2026-10-07T19:15:00Z","v":682,"vw":41.178304},{"c":41.17,"h":41.17,"l":41.14,"n":5,"o":41.145,"t":"2026-10-07T19:30:00Z","v":500,"vw":41.149},{"c":41.01,"h":41.16,"l":41.01,"n":22,"o":41.15,"t":"2026-10-07T19:45:00Z","v":1875,"vw":41.106942},{"c":41.1,"h":41.1,"l":41.1,"n":5,"o":41.1,"t":"2026-10-07T20:00:00Z","v":266,"vw":41.1},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-07T23:45:00Z","v":1000,"vw":41.2},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-08T08:45:00Z","v":150,"vw":41.1},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-08T13:15:00Z","v":100,"vw":40.02},{"c":39.76,"h":40.02,"l":39.68,"n":51,"o":40.02,"t":"2026-10-08T13:30:00Z","v":5879,"vw":39.880695},{"c":39.75,"h":40.07,"l":39.75,"n":16,"o":39.79,"t":"2026-10-08T13:45:00Z","v":1282,"vw":39.916911},{"c":39.88,"h":39.89,"l":39.82,"n":12,"o":39.87,"t":"2026-10-08T14:00:00Z","v":14339,"vw":39.885141},{"c":39.72,"h":39.75,"l":39.72,"n":9,"o":39.7333,"t":"2026-10-08T14:15:00Z","v":1441,"vw":39.742431},{"c":39.77,"h":39.88,"l":39.74,"n":95,"o":39.87,"t":"2026-10-08T14:30:00Z","v":26161,"vw":39.848034},{"c":39.82,"h":39.82,"l":39.82,"n":3,"o":39.82,"t":"2026-10-08T14:45:00Z","v":202,"vw":39.82},{"c":39.47,"h":39.55,"l":39.43,"n":19,"o":39.54,"t":"2026-10-08T15:00:00Z","v":2854,"vw":39.500142},{"c":39.49,"h":39.62,"l":39.49,"n":3,"o":39.62,"t":"2026-10-08T15:15:00Z","v":270,"vw":39.546034},{"c":39.47,"h":39.47,"l":39.37,"n":8,"o":39.4069,"t":"2026-10-08T15:30:00Z","v":737,"vw":39.411192},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-08T16:00:00Z","v":1100,"vw":39.51},{"c":39.49,"h":39.57,"l":39.49,"n":31,"o":39.57,"t":"2026-10-08T16:15:00Z","v":4210,"vw":39.512779},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-08T16:30:00Z","v":195,"vw":39.49},{"c":39.21,"h":39.49,"l":39.195,"n":7,"o":39.49,"t":"2026-10-08T16:45:00Z","v":744,"vw":39.293403},{"c":39.15,"h":39.18,"l":39.15,"n":2,"o":39.18,"t":"2026-10-08T17:00:00Z","v":200,"vw":39.165},{"c":39.28,"h":39.31,"l":39.28,"n":3,"o":39.31,"t":"2026-10-08T17:15:00Z","v":411,"vw":39.298519},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-08T17:45:00Z","v":197,"vw":39.25},{"c":39.4558,"h":39.4558,"l":39.4558,"n":1,"o":39.4558,"t":"2026-10-08T18:15:00Z","v":143,"vw":39.4558},{"c":39.365,"h":39.47,"l":39.2801,"n":5,"o":39.4,"t":"2026-10-08T18:30:00Z","v":2901,"vw":39.35899},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-08T18:45:00Z","v":143,"vw":39.27},{"c":39.435,"h":39.435,"l":39.435,"n":1,"o":39.435,"t":"2026-10-08T19:00:00Z","v":160,"vw":39.435},{"c":39.3001,"h":39.3001,"l":39.3,"n":2,"o":39.3,"t":"2026-10-08T19:15:00Z","v":344,"vw":39.30005},{"c":39.25,"h":39.65,"l":39.25,"n":15,"o":39.295,"t":"2026-10-08T19:45:00Z","v":1283,"vw":39.409315},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-08T20:45:00Z","v":400,"vw":39},{"c":39.605,"h":39.99,"l":39.605,"n":60,"o":39.89,"t":"2026-10-09T13:30:00Z","v":17293,"vw":39.875207},{"c":39.65,"h":39.65,"l":39.605,"n":2,"o":39.605,"t":"2026-10-09T13:45:00Z","v":220,"vw":39.625455},{"c":39.6,"h":39.77,"l":39.6,"n":8,"o":39.77,"t":"2026-10-09T14:00:00Z","v":1131,"vw":39.674744},{"c":39.775,"h":39.775,"l":39.775,"n":1,"o":39.775,"t":"2026-10-09T14:15:00Z","v":100,"vw":39.775},{"c":39.79,"h":39.79,"l":39.7195,"n":4,"o":39.7195,"t":"2026-10-09T14:30:00Z","v":400,"vw":39.754875},{"c":39.91,"h":39.96,"l":39.81,"n":41,"o":39.89,"t":"2026-10-09T14:45:00Z","v":12563,"vw":39.902317},{"c":39.91,"h":39.91,"l":39.91,"n":3,"o":39.91,"t":"2026-10-09T15:00:00Z","v":402,"vw":39.91},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-09T15:30:00Z","v":104,"vw":39.88},{"c":39.8274,"h":39.8274,"l":39.8274,"n":2,"o":39.8274,"t":"2026-10-09T15:45:00Z","v":322,"vw":39.8274},{"c":39.855,"h":39.855,"l":39.792,"n":3,"o":39.792,"t":"2026-10-09T16:00:00Z","v":321,"vw":39.81824},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-09T16:15:00Z","v":100,"vw":39.85},{"c":39.7612,"h":39.7612,"l":39.7612,"n":4,"o":39.7612,"t":"2026-10-09T18:00:00Z","v":120,"vw":39.7612},{"c":39.8,"h":39.82,"l":39.76,"n":16,"o":39.77,"t":"2026-10-09T18:30:00Z","v":1398,"vw":39.788567},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-09T18:45:00Z","v":500,"vw":39.8},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-09T19:00:00Z","v":500,"vw":39.95},{"c":39.91,"h":39.91,"l":39.89,"n":2,"o":39.89,"t":"2026-10-09T19:45:00Z","v":361,"vw":39.89892},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-10-12T13:15:00Z","v":500,"vw":38.08},{"c":38.04,"h":38.17,"l":37.9049,"n":31,"o":38.17,"t":"2026-10-12T13:30:00Z","v":6747,"vw":38.105725},{"c":38.0428,"h":38.0428,"l":37.89,"n":4,"o":37.89,"t":"2026-10-12T13:45:00Z","v":240,"vw":37.9664},{"c":37.9233,"h":37.9233,"l":37.76,"n":16,"o":37.87,"t":"2026-10-12T14:00:00Z","v":1485,"vw":37.804984},{"c":37.82,"h":37.82,"l":37.82,"n":3,"o":37.82,"t":"2026-10-12T14:15:00Z","v":248,"vw":37.82},{"c":37.73,"h":37.74,"l":37.73,"n":20,"o":37.74,"t":"2026-10-12T14:30:00Z","v":2129,"vw":37.737687},{"c":37.6383,"h":37.7,"l":37.6383,"n":10,"o":37.7,"t":"2026-10-12T14:45:00Z","v":879,"vw":37.654504},{"c":37.49,"h":37.49,"l":37.49,"n":2,"o":37.49,"t":"2026-10-12T15:00:00Z","v":121,"vw":37.49},{"c":37.765,"h":37.765,"l":37.64,"n":6,"o":37.64,"t":"2026-10-12T15:45:00Z","v":3011,"vw":37.651},{"c":37.8,"h":37.8,"l":37.75,"n":4,"o":37.75,"t":"2026-10-12T16:00:00Z","v":3660,"vw":37.763252},{"c":37.66,"h":37.72,"l":37.66,"n":8,"o":37.68,"t":"2026-10-12T17:00:00Z","v":1279,"vw":37.675833},{"c":37.605,"h":37.605,"l":37.605,"n":1,"o":37.605,"t":"2026-10-12T17:45:00Z","v":105,"vw":37.605},{"c":37.57,"h":37.58,"l":37.5501,"n":12,"o":37.58,"t":"2026-10-12T18:15:00Z","v":3823,"vw":37.560189},{"c":37.57,"h":37.6,"l":37.57,"n":11,"o":37.6,"t":"2026-10-12T18:30:00Z","v":954,"vw":37.576392},{"c":37.51,"h":37.53,"l":37.51,"n":8,"o":37.53,"t":"2026-10-12T19:15:00Z","v":1000,"vw":37.514016},{"c":37.55,"h":37.7099,"l":37.55,"n":3,"o":37.7099,"t":"2026-10-12T19:45:00Z","v":807,"vw":37.654027},{"c":37.23,"h":37.23,"l":37.23,"n":1,"o":37.23,"t":"2026-10-13T11:30:00Z","v":136,"vw":37.23},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-13T11:45:00Z","v":136,"vw":37.24},{"c":37.22,"h":37.22,"l":37.22,"n":2,"o":37.22,"t":"2026-10-13T13:15:00Z","v":502,"vw":37.22},{"c":37.27,"h":37.44,"l":37.12,"n":28,"o":37.21,"t":"2026-10-13T13:30:00Z","v":4879,"vw":37.213483},{"c":37.2,"h":37.39,"l":37.2,"n":3,"o":37.39,"t":"2026-10-13T13:45:00Z","v":701,"vw":37.227143},{"c":37.3101,"h":37.3101,"l":37.24,"n":4,"o":37.24,"t":"2026-10-13T14:00:00Z","v":1603,"vw":37.289004},{"c":37.35,"h":37.35,"l":37.202,"n":6,"o":37.31,"t":"2026-10-13T14:15:00Z","v":640,"vw":37.275559},{"c":37.2417,"h":37.2417,"l":37.2417,"n":2,"o":37.2417,"t":"2026-10-13T14:30:00Z","v":250,"vw":37.2417},{"c":37.23,"h":37.2407,"l":37.23,"n":3,"o":37.2407,"t":"2026-10-13T14:45:00Z","v":1500,"vw":37.235473},{"c":37.3,"h":37.3,"l":37.27,"n":9,"o":37.28,"t":"2026-10-13T15:30:00Z","v":1725,"vw":37.282941},{"c":37.4568,"h":37.5,"l":37.4568,"n":3,"o":37.5,"t":"2026-10-13T16:00:00Z","v":434,"vw":37.486731},{"c":37.4,"h":37.43,"l":37.4,"n":12,"o":37.41,"t":"2026-10-13T16:15:00Z","v":2290,"vw":37.41303},{"c":37.51,"h":37.51,"l":37.51,"n":1,"o":37.51,"t":"2026-10-13T16:30:00Z","v":2000,"vw":37.51},{"c":37.4401,"h":37.4401,"l":37.4401,"n":1,"o":37.4401,"t":"2026-10-13T16:45:00Z","v":191,"vw":37.4401},{"c":37.515,"h":37.515,"l":37.41,"n":11,"o":37.41,"t":"2026-10-13T17:00:00Z","v":2234,"vw":37.452272},{"c":37.42,"h":37.56,"l":37.42,"n":2,"o":37.56,"t":"2026-10-13T17:45:00Z","v":250,"vw":37.504},{"c":37.605,"h":37.605,"l":37.52,"n":4,"o":37.53,"t":"2026-10-13T18:00:00Z","v":814,"vw":37.583099},{"c":37.49,"h":37.56,"l":37.49,"n":2,"o":37.56,"t":"2026-10-13T19:30:00Z","v":426,"vw":37.513826},{"c":37.35,"h":37.37,"l":37.32,"n":7,"o":37.37,"t":"2026-10-13T19:45:00Z","v":1079,"vw":37.35278},{"c":37.77,"h":37.77,"l":37.77,"n":3,"o":37.77,"t":"2026-10-13T20:00:00Z","v":102,"vw":37.77},{"c":37.37,"h":37.37,"l":37.37,"n":1,"o":37.37,"t":"2026-10-13T20:30:00Z","v":400,"vw":37.37},{"c":37.23,"h":37.23,"l":37.23,"n":1,"o":37.23,"t":"2026-10-13T21:15:00Z","v":150,"vw":37.23},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-14T13:15:00Z","v":100,"vw":37.24},{"c":37.56,"h":37.56,"l":37.23,"n":7,"o":37.23,"t":"2026-10-14T13:30:00Z","v":1283,"vw":37.258846},{"c":37.44,"h":37.44,"l":37.44,"n":1,"o":37.44,"t":"2026-10-14T13:45:00Z","v":100,"vw":37.44},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-14T14:00:00Z","v":241,"vw":37.42},{"c":37.32,"h":37.3201,"l":37.32,"n":3,"o":37.3201,"t":"2026-10-14T14:15:00Z","v":500,"vw":37.32002},{"c":37.43,"h":37.43,"l":37.43,"n":5,"o":37.43,"t":"2026-10-14T14:30:00Z","v":583,"vw":37.43},{"c":37.31,"h":37.31,"l":37.31,"n":2,"o":37.31,"t":"2026-10-14T14:45:00Z","v":1270,"vw":37.31},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-14T15:15:00Z","v":100,"vw":37.3},{"c":37.02,"h":37.215,"l":37,"n":20,"o":37.17,"t":"2026-10-14T15:30:00Z","v":1684,"vw":37.0897},{"c":37.02,"h":37.02,"l":37,"n":4,"o":37,"t":"2026-10-14T15:45:00Z","v":652,"vw":37.016667},{"c":37,"h":37,"l":37,"n":13,"o":37,"t":"2026-10-14T16:00:00Z","v":378,"vw":37},{"c":36.91,"h":36.91,"l":36.91,"n":5,"o":36.91,"t":"2026-10-14T16:15:00Z","v":286,"vw":36.91},{"c":36.92,"h":36.92,"l":36.92,"n":2,"o":36.92,"t":"2026-10-14T16:30:00Z","v":140,"vw":36.92},{"c":37.18,"h":37.18,"l":37.09,"n":6,"o":37.1,"t":"2026-10-14T16:45:00Z","v":446,"vw":37.123333},{"c":37.235,"h":37.235,"l":37.16,"n":8,"o":37.19,"t":"2026-10-14T17:00:00Z","v":487,"vw":37.195637},{"c":37.19,"h":37.19,"l":37.12,"n":4,"o":37.12,"t":"2026-10-14T17:15:00Z","v":927,"vw":37.139957},{"c":36.98,"h":37.05,"l":36.98,"n":25,"o":37.05,"t":"2026-10-14T17:30:00Z","v":2482,"vw":37.033327},{"c":37.03,"h":37.08,"l":36.98,"n":13,"o":37.02,"t":"2026-10-14T17:45:00Z","v":1149,"vw":37.027324},{"c":37.12,"h":37.12,"l":37.02,"n":17,"o":37.07,"t":"2026-10-14T18:00:00Z","v":1934,"vw":37.06359},{"c":37.0671,"h":37.12,"l":37.0671,"n":2,"o":37.12,"t":"2026-10-14T18:15:00Z","v":408,"vw":37.103145},{"c":37.05,"h":37.11,"l":37.02,"n":15,"o":37.11,"t":"2026-10-14T18:30:00Z","v":4702,"vw":37.060059},{"c":36.98,"h":37.03,"l":36.98,"n":12,"o":37,"t":"2026-10-14T18:45:00Z","v":882,"vw":37.012924},{"c":36.97,"h":37.01,"l":36.92,"n":9,"o":36.92,"t":"2026-10-14T19:00:00Z","v":739,"vw":36.945373},{"c":37.01,"h":37.0544,"l":36.92,"n":16,"o":36.92,"t":"2026-10-14T19:15:00Z","v":3801,"vw":37.033489},{"c":36.93,"h":37.055,"l":36.92,"n":12,"o":36.97,"t":"2026-10-14T19:30:00Z","v":1242,"vw":36.99478},{"c":36.88,"h":36.9,"l":36.81,"n":11,"o":36.9,"t":"2026-10-14T19:45:00Z","v":623,"vw":36.852839},{"c":36.67,"h":36.67,"l":36.67,"n":3,"o":36.67,"t":"2026-10-14T20:00:00Z","v":129,"vw":36.67},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-14T23:45:00Z","v":100,"vw":36.5},{"c":35.85,"h":35.87,"l":35.5,"n":34,"o":35.56,"t":"2026-10-15T13:30:00Z","v":4577,"vw":35.796852},{"c":35.49,"h":35.6,"l":35.49,"n":10,"o":35.6,"t":"2026-10-15T13:45:00Z","v":610,"vw":35.5475},{"c":35.95,"h":35.95,"l":35.57,"n":14,"o":35.57,"t":"2026-10-15T14:00:00Z","v":1073,"vw":35.834778},{"c":35.985,"h":36.1239,"l":35.95,"n":9,"o":35.95,"t":"2026-10-15T14:15:00Z","v":1810,"vw":36.097086},{"c":36.47,"h":36.5,"l":36.06,"n":113,"o":36.06,"t":"2026-10-15T14:30:00Z","v":14109,"vw":36.402858},{"c":36.4756,"h":36.49,"l":36.43,"n":20,"o":36.44,"t":"2026-10-15T14:45:00Z","v":2134,"vw":36.460933},{"c":36.5,"h":36.5,"l":36.5,"n":7,"o":36.5,"t":"2026-10-15T15:00:00Z","v":1022,"vw":36.5},{"c":36.36,"h":36.5,"l":36.36,"n":6,"o":36.5,"t":"2026-10-15T15:15:00Z","v":483,"vw":36.433492},{"c":36.42,"h":36.5299,"l":36.42,"n":4,"o":36.5299,"t":"2026-10-15T15:45:00Z","v":1111,"vw":36.481156},{"c":36.2823,"h":36.2823,"l":36.2823,"n":1,"o":36.2823,"t":"2026-10-15T16:15:00Z","v":1900,"vw":36.2823},{"c":36.5147,"h":36.5147,"l":36.425,"n":2,"o":36.425,"t":"2026-10-15T17:00:00Z","v":238,"vw":36.462689},{"c":36.59,"h":36.59,"l":36.56,"n":22,"o":36.56,"t":"2026-10-15T17:30:00Z","v":2332,"vw":36.580678},{"c":36.47,"h":36.47,"l":36.47,"n":4,"o":36.47,"t":"2026-10-15T18:00:00Z","v":623,"vw":36.47},{"c":36.64,"h":36.64,"l":36.6121,"n":6,"o":36.6121,"t":"2026-10-15T19:00:00Z","v":537,"vw":36.620056},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-15T19:15:00Z","v":100,"vw":36.6},{"c":36.79,"h":36.79,"l":36.76,"n":4,"o":36.76,"t":"2026-10-15T19:45:00Z","v":271,"vw":36.775},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-16T13:15:00Z","v":139,"vw":37.13},{"c":37.21,"h":37.22,"l":36.88,"n":12,"o":37.16,"t":"2026-10-16T13:30:00Z","v":3801,"vw":37.167365},{"c":37.025,"h":37.25,"l":36.96,"n":23,"o":37.25,"t":"2026-10-16T13:45:00Z","v":5738,"vw":37.033297},{"c":37.06,"h":37.06,"l":37.06,"n":5,"o":37.06,"t":"2026-10-16T14:00:00Z","v":2008,"vw":37.06},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-16T14:15:00Z","v":200,"vw":37.05},{"c":37.55,"h":37.57,"l":37.22,"n":18,"o":37.22,"t":"2026-10-16T14:30:00Z","v":3090,"vw":37.466946},{"c":37.66,"h":37.71,"l":37.61,"n":68,"o":37.68,"t":"2026-10-16T14:45:00Z","v":9110,"vw":37.662867},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-16T15:00:00Z","v":415,"vw":37.42},{"c":37.16,"h":37.16,"l":37.16,"n":1,"o":37.16,"t":"2026-10-16T15:15:00Z","v":100,"vw":37.16},{"c":37.165,"h":37.25,"l":37.165,"n":4,"o":37.25,"t":"2026-10-16T15:30:00Z","v":223,"vw":37.203636},{"c":37.07,"h":37.07,"l":37.07,"n":3,"o":37.07,"t":"2026-10-16T16:00:00Z","v":210,"vw":37.07},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-10-16T16:15:00Z","v":150,"vw":37.07},{"c":37.1,"h":37.1,"l":37.1,"n":5,"o":37.1,"t":"2026-10-16T16:30:00Z","v":1984,"vw":37.1},{"c":36.975,"h":37,"l":36.975,"n":4,"o":37,"t":"2026-10-16T16:45:00Z","v":2280,"vw":36.996991},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-16T17:00:00Z","v":2000,"vw":37},{"c":36.94,"h":36.96,"l":36.94,"n":2,"o":36.96,"t":"2026-10-16T17:30:00Z","v":200,"vw":36.95},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-10-16T18:15:00Z","v":1897,"vw":36.82},{"c":36.71,"h":36.71,"l":36.65,"n":6,"o":36.65,"t":"2026-10-16T19:00:00Z","v":304,"vw":36.68},{"c":36.7136,"h":36.7136,"l":36.7136,"n":1,"o":36.7136,"t":"2026-10-16T19:15:00Z","v":200,"vw":36.7136},{"c":36.62,"h":36.62,"l":36.58,"n":14,"o":36.58,"t":"2026-10-16T19:30:00Z","v":5324,"vw":36.60976},{"c":36.59,"h":36.66,"l":36.59,"n":3,"o":36.66,"t":"2026-10-16T19:45:00Z","v":800,"vw":36.63875},{"c":38.11,"h":38.3,"l":37.83,"n":59,"o":38.3,"t":"2026-10-19T13:30:00Z","v":8136,"vw":38.082126},{"c":38.01,"h":38.01,"l":38,"n":5,"o":38,"t":"2026-10-19T13:45:00Z","v":315,"vw":38.005},{"c":37.9,"h":37.92,"l":37.7592,"n":48,"o":37.83,"t":"2026-10-19T14:00:00Z","v":6958,"vw":37.823958},{"c":37.9,"h":38.06,"l":37.9,"n":4,"o":38.06,"t":"2026-10-19T14:30:00Z","v":1000,"vw":37.979597},{"c":38.23,"h":38.23,"l":38.19,"n":13,"o":38.23,"t":"2026-10-19T15:00:00Z","v":8841,"vw":38.225641},{"c":38.3,"h":38.3,"l":38.28,"n":11,"o":38.28,"t":"2026-10-19T15:15:00Z","v":1826,"vw":38.293408},{"c":38.28,"h":38.28,"l":38.28,"n":4,"o":38.28,"t":"2026-10-19T15:30:00Z","v":560,"vw":38.28},{"c":38.35,"h":38.35,"l":38.28,"n":7,"o":38.28,"t":"2026-10-19T15:45:00Z","v":1106,"vw":38.324241},{"c":38.24,"h":38.24,"l":38.24,"n":2,"o":38.24,"t":"2026-10-19T16:00:00Z","v":4029,"vw":38.24},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-19T16:30:00Z","v":250,"vw":38.16},{"c":38.08,"h":38.14,"l":38.06,"n":7,"o":38.13,"t":"2026-10-19T16:45:00Z","v":1306,"vw":38.109154},{"c":38.055,"h":38.09,"l":38.035,"n":7,"o":38.085,"t":"2026-10-19T17:00:00Z","v":1463,"vw":38.074366},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-19T17:15:00Z","v":100,"vw":38.09},{"c":38,"h":38.01,"l":38,"n":5,"o":38.01,"t":"2026-10-19T17:45:00Z","v":2168,"vw":38.000498},{"c":38.03,"h":38.03,"l":38.02,"n":4,"o":38.02,"t":"2026-10-19T18:00:00Z","v":555,"vw":38.027802},{"c":37.905,"h":37.905,"l":37.905,"n":2,"o":37.905,"t":"2026-10-19T18:15:00Z","v":163,"vw":37.905},{"c":37.935,"h":37.935,"l":37.935,"n":1,"o":37.935,"t":"2026-10-19T18:30:00Z","v":759,"vw":37.935},{"c":38.035,"h":38.035,"l":38.035,"n":1,"o":38.035,"t":"2026-10-19T18:45:00Z","v":281,"vw":38.035},{"c":38.06,"h":38.06,"l":38.06,"n":4,"o":38.06,"t":"2026-10-19T19:30:00Z","v":502,"vw":38.06},{"c":37.9,"h":37.9,"l":37.9,"n":4,"o":37.9,"t":"2026-10-19T19:45:00Z","v":535,"vw":37.9},{"c":38.13,"h":38.13,"l":38.13,"n":4,"o":38.13,"t":"2026-10-19T20:00:00Z","v":216,"vw":38.13},{"c":35.84,"h":35.84,"l":35.84,"n":14,"o":35.84,"t":"2026-10-20T13:30:00Z","v":1331,"vw":35.84},{"c":36.39,"h":36.39,"l":36.39,"n":6,"o":36.39,"t":"2026-10-20T14:00:00Z","v":280,"vw":36.39},{"c":36.81,"h":36.81,"l":36.81,"n":2,"o":36.81,"t":"2026-10-20T14:30:00Z","v":108,"vw":36.81},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-20T14:45:00Z","v":100,"vw":36.66},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-20T15:00:00Z","v":105,"vw":36.55},{"c":36.395,"h":36.518,"l":36.395,"n":3,"o":36.518,"t":"2026-10-20T15:15:00Z","v":560,"vw":36.492821},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-20T15:30:00Z","v":100,"vw":36.31},{"c":36.52,"h":36.52,"l":36.44,"n":26,"o":36.4695,"t":"2026-10-20T15:45:00Z","v":12637,"vw":36.495516},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-20T19:00:00Z","v":935,"vw":36.5},{"c":36.59,"h":36.59,"l":36.59,"n":4,"o":36.59,"t":"2026-10-20T19:15:00Z","v":120,"vw":36.59},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-20T19:30:00Z","v":100,"vw":36.5},{"c":36.5,"h":36.55,"l":36.5,"n":7,"o":36.55,"t":"2026-10-20T19:45:00Z","v":3178,"vw":36.50602},{"c":36.26,"h":36.26,"l":36.26,"n":2,"o":36.26,"t":"2026-10-20T20:00:00Z","v":116,"vw":36.26},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-20T22:45:00Z","v":300,"vw":37.3},{"c":37.41,"h":37.41,"l":37.41,"n":1,"o":37.41,"t":"2026-10-21T08:00:00Z","v":100,"vw":37.41},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-21T09:45:00Z","v":190,"vw":37.33},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-21T10:15:00Z","v":100,"vw":36},{"c":36.34,"h":36.42,"l":35,"n":6,"o":35,"t":"2026-10-21T11:00:00Z","v":826,"vw":36.151356},{"c":36.27,"h":36.29,"l":36.27,"n":8,"o":36.29,"t":"2026-10-21T11:15:00Z","v":1168,"vw":36.2725},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-21T11:30:00Z","v":139,"vw":36.51},{"c":36.2,"h":36.32,"l":36.17,"n":6,"o":36.32,"t":"2026-10-21T13:15:00Z","v":3702,"vw":36.219784},{"c":35.8001,"h":36.41,"l":35.8001,"n":68,"o":36.2,"t":"2026-10-21T13:30:00Z","v":30751,"vw":36.165794},{"c":35.6881,"h":35.8,"l":35.6081,"n":12,"o":35.8,"t":"2026-10-21T13:45:00Z","v":1984,"vw":35.694318},{"c":35.775,"h":35.85,"l":35.775,"n":3,"o":35.85,"t":"2026-10-21T14:00:00Z","v":523,"vw":35.835632},{"c":35.85,"h":35.85,"l":35.785,"n":3,"o":35.785,"t":"2026-10-21T14:15:00Z","v":300,"vw":35.828333},{"c":35.875,"h":35.91,"l":35.82,"n":5,"o":35.885,"t":"2026-10-21T14:30:00Z","v":11534,"vw":35.907715},{"c":35.88,"h":35.9,"l":35.875,"n":7,"o":35.875,"t":"2026-10-21T14:45:00Z","v":403,"vw":35.88375},{"c":35.825,"h":35.825,"l":35.825,"n":1,"o":35.825,"t":"2026-10-21T15:00:00Z","v":200,"vw":35.825},{"c":35.995,"h":36,"l":35.9,"n":6,"o":35.9,"t":"2026-10-21T15:15:00Z","v":7899,"vw":35.995821},{"c":36.125,"h":36.125,"l":36.125,"n":3,"o":36.125,"t":"2026-10-21T15:30:00Z","v":210,"vw":36.125},{"c":36.125,"h":36.125,"l":36.125,"n":1,"o":36.125,"t":"2026-10-21T15:45:00Z","v":100,"vw":36.125},{"c":36.11,"h":36.11,"l":36.1,"n":2,"o":36.1,"t":"2026-10-21T16:00:00Z","v":200,"vw":36.105},{"c":36.095,"h":36.12,"l":36.095,"n":4,"o":36.12,"t":"2026-10-21T16:15:00Z","v":500,"vw":36.103},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-21T16:30:00Z","v":100,"vw":36.09},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-21T16:45:00Z","v":100,"vw":36.09},{"c":36.16,"h":36.16,"l":36.105,"n":2,"o":36.105,"t":"2026-10-21T17:00:00Z","v":200,"vw":36.1325},{"c":36.14,"h":36.16,"l":36.14,"n":5,"o":36.145,"t":"2026-10-21T17:15:00Z","v":1700,"vw":36.147913},{"c":36.15,"h":36.15,"l":36.15,"n":2,"o":36.15,"t":"2026-10-21T17:30:00Z","v":500,"vw":36.15},{"c":36.07,"h":36.11,"l":36.07,"n":5,"o":36.11,"t":"2026-10-21T17:45:00Z","v":1000,"vw":36.09},{"c":36.09,"h":36.13,"l":36.09,"n":4,"o":36.12,"t":"2026-10-21T18:00:00Z","v":701,"vw":36.122857},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-21T18:15:00Z","v":500,"vw":36.14},{"c":36.0717,"h":36.2,"l":36.0717,"n":3,"o":36.2,"t":"2026-10-21T18:30:00Z","v":584,"vw":36.094328},{"c":35.995,"h":36.15,"l":35.995,"n":2,"o":36.15,"t":"2026-10-21T18:45:00Z","v":300,"vw":36.046667},{"c":35.815,"h":35.815,"l":35.815,"n":1,"o":35.815,"t":"2026-10-21T19:00:00Z","v":103,"vw":35.815},{"c":35.93,"h":35.93,"l":35.93,"n":2,"o":35.93,"t":"2026-10-21T19:15:00Z","v":200,"vw":35.93},{"c":36.01,"h":36.07,"l":36.01,"n":3,"o":36.07,"t":"2026-10-21T19:30:00Z","v":210,"vw":36.04},{"c":36,"h":36.145,"l":36,"n":12,"o":36.07,"t":"2026-10-21T19:45:00Z","v":2517,"vw":36.072946},{"c":36.15,"h":36.15,"l":36.15,"n":3,"o":36.15,"t":"2026-10-21T20:00:00Z","v":218,"vw":36.15},{"c":35.73,"h":35.73,"l":35.45,"n":7,"o":35.45,"t":"2026-10-22T13:30:00Z","v":1488,"vw":35.498304},{"c":35.7699,"h":35.7699,"l":35.501,"n":7,"o":35.501,"t":"2026-10-22T13:45:00Z","v":874,"vw":35.633758},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-10-22T14:00:00Z","v":101,"vw":35.64},{"c":35.5,"h":35.52,"l":35.5,"n":11,"o":35.52,"t":"2026-10-22T14:15:00Z","v":803,"vw":35.502886},{"c":35.42,"h":35.5,"l":35.42,"n":7,"o":35.5,"t":"2026-10-22T14:30:00Z","v":650,"vw":35.486842},{"c":35.365,"h":35.365,"l":35.365,"n":1,"o":35.365,"t":"2026-10-22T14:45:00Z","v":237,"vw":35.365},{"c":35.19,"h":35.31,"l":35.19,"n":15,"o":35.28,"t":"2026-10-22T15:00:00Z","v":2410,"vw":35.2704},{"c":35.45,"h":35.45,"l":35.43,"n":4,"o":35.43,"t":"2026-10-22T15:15:00Z","v":286,"vw":35.44},{"c":35.33,"h":35.33,"l":35.33,"n":2,"o":35.33,"t":"2026-10-22T15:45:00Z","v":301,"vw":35.33},{"c":35.33,"h":35.33,"l":35.33,"n":3,"o":35.33,"t":"2026-10-22T17:30:00Z","v":138,"vw":35.33},{"c":35.095,"h":35.095,"l":35.095,"n":1,"o":35.095,"t":"2026-10-22T18:00:00Z","v":250,"vw":35.095},{"c":35.3,"h":35.36,"l":35.3,"n":2,"o":35.36,"t":"2026-10-22T18:15:00Z","v":450,"vw":35.326667},{"c":35.23,"h":35.23,"l":35.2,"n":3,"o":35.2,"t":"2026-10-22T19:00:00Z","v":350,"vw":35.212857},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-10-22T19:30:00Z","v":100,"vw":35.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7866791735297309,"strike":89.20075041178384,"iv":2.0830409594944372,"gamma":0.00855131818093667,"theta":-0.06316102043430052,"vega":0.017388566953889052,"rho":0.0021428068773250365,"breakevenPct":155.6134289233296},{"delta":0.15,"premium":0.8059354905076803,"strike":53.575482278156734,"iv":1.2152821830240899,"gamma":0.019528485217983615,"theta":-0.04885124259279794,"vega":0.023095127883144276,"rho":0.003489372895597236,"breakevenPct":54.472916157492385},{"delta":0.2,"premium":0.8759526070729727,"strike":44.974597144720725,"iv":0.8864738827402531,"gamma":0.03185570131776381,"theta":-0.043248207549038714,"vega":0.027757475877854744,"rho":0.004791058777108282,"breakevenPct":30.24059353717194},{"delta":0.25,"premium":1.0300045394300137,"strike":41.919927369119776,"iv":0.773919180829929,"gamma":0.04143535492953302,"theta":-0.04303540626604579,"vega":0.03149626127110783,"rho":0.00603552136107104,"breakevenPct":22.001255261542664},{"delta":0.3,"premium":1.1711270577452857,"strike":39.830983538037714,"iv":0.6843302871100693,"gamma":0.051243755232072835,"theta":-0.041855738421724395,"vega":0.03445090156635572,"rho":0.00728950855129656,"breakevenPct":16.468379314527954},{"delta":0.35,"premium":1.341875086841681,"strike":38.46499930526655,"iv":0.6323204198473309,"gamma":0.05910459865769856,"theta":-0.041371407042268236,"vega":0.0366743979602434,"rho":0.008526701698090495,"breakevenPct":13.073255953381604},{"delta":0.4,"premium":1.5124728330654844,"strike":37.35729809676866,"iv":0.5868755057170031,"gamma":0.0663454464326129,"theta":-0.04014514702148537,"vega":0.03822917573662636,"rho":0.009781430633209385,"breakevenPct":10.411370506140246},{"delta":0.45,"premium":1.8052478134110785,"strike":36.52769679300292,"iv":0.5809236151603498,"gamma":0.06796793002915452,"theta":-0.04045568513119534,"vega":0.03881807580174927,"rho":0.010952025582101343,"breakevenPct":8.88649066572169},{"delta":0.5,"premium":2.1605685131195336,"strike":35.798833819241985,"iv":0.5934600583090379,"gamma":0.06683819241982507,"theta":-0.04162186588921283,"vega":0.039000291545189504,"rho":0.012074111653022239,"breakevenPct":7.825426670912844},{"delta":0.55,"premium":2.5158892128279886,"strike":35.06997084548105,"iv":0.605996501457726,"gamma":0.06570845481049563,"theta":-0.04278804664723032,"vega":0.039182507288629737,"rho":0.013196197723943138,"breakevenPct":6.764362676103996},{"delta":0.6,"premium":3.085810332625619,"strike":34.2002830856334,"iv":0.6137736730360934,"gamma":0.06121755130927106,"theta":-0.04080474168435952,"vega":0.036832837933474874,"rho":0.014157485436403609,"breakevenPct":5.9128617598858595},{"delta":0.65,"premium":3.678520877565464,"strike":33.31564048124557,"iv":0.6210454352441613,"gamma":0.05636970983722576,"theta":-0.03848697806086341,"vega":0.03421429582448691,"rho":0.01510169721699218,"breakevenPct":5.083615329889742},{"delta":0.7,"premium":4.271231422505307,"strike":32.43099787685775,"iv":0.6283171974522292,"gamma":0.05152186836518047,"theta":-0.03616921443736731,"vega":0.03159575371549894,"rho":0.016045908997580748,"breakevenPct":4.2543688998936275},{"delta":0.75,"premium":4.863941967445152,"strike":31.546355272469924,"iv":0.6355889596602973,"gamma":0.04667402689313518,"theta":-0.0338514508138712,"vega":0.02897721160651097,"rho":0.01699012077816932,"breakevenPct":3.425122469897511},{"delta":0.8,"premium":5.456652512384997,"strike":30.661712668082096,"iv":0.6428607218683652,"gamma":0.04182618542108987,"theta":-0.03153368719037509,"vega":0.026358669497523003,"rho":0.01793433255875789,"breakevenPct":2.5958760399013947},{"delta":0.85,"premium":6.494219066937117,"strike":29.361054766734284,"iv":0.6774359026369167,"gamma":0.03515862068965518,"theta":-0.028701014198782966,"vega":0.02286653144016228,"rho":0.01852992635867703,"breakevenPct":1.8485529795094238},{"delta":0.9,"premium":8.852231237322515,"strike":26.82555780933063,"iv":0.7930545638945232,"gamma":0.0230896551724138,"theta":-0.024339959432048683,"vega":0.016781338742393515,"rho":0.018090733454069446,"breakevenPct":1.3443992860376905}],"put":[{"delta":0.1,"premium":0.8237302351105299,"strike":22.373023511052985,"iv":1.5078015799947555,"gamma":0.012349299055978057,"theta":-0.04335061313870527,"vega":0.01729161477022347,"rho":-0.003497544988364508,"breakevenPct":38.7882421964736},{"delta":0.15,"premium":0.9399470191739454,"strike":26.63540034861719,"iv":1.1045784411467374,"gamma":0.022328764371118286,"theta":-0.041372630379051395,"vega":0.022756669523696753,"rho":-0.005025539658778086,"breakevenPct":27.01088403629297},{"delta":0.2,"premium":1.0935963699098883,"strike":29.429024907452515,"iv":0.8896974576723631,"gamma":0.0323409680990451,"theta":-0.04082352737677247,"vega":0.027603085067213807,"rho":-0.006583550602410495,"breakevenPct":19.511913143085046},{"delta":0.25,"premium":1.2809991303366772,"strike":30.843238542360417,"iv":0.7975155652093284,"gamma":0.04059568817996571,"theta":-0.03989988439293085,"vega":0.03038236163720872,"rho":-0.008155578403504036,"breakevenPct":16.027100478564563},{"delta":0.3,"premium":1.4770727839989215,"strike":31.903096129723902,"iv":0.7368537688785461,"gamma":0.048398929337547116,"theta":-0.03888002605715042,"vega":0.03263061211216825,"rho":-0.009731206986730561,"breakevenPct":13.573482521481694},{"delta":0.35,"premium":1.673146437661166,"strike":32.96295371708739,"iv":0.6761919725477638,"gamma":0.05620217049512853,"theta":-0.03786016772136999,"vega":0.03487886258712778,"rho":-0.011306835569957084,"breakevenPct":11.11986456439882},{"delta":0.4,"premium":1.8692200913234105,"strike":34.02281130445087,"iv":0.6155301762169814,"gamma":0.06400541165270994,"theta":-0.036840309385589555,"vega":0.03712711306208731,"rho":-0.012882464153183611,"breakevenPct":8.666246607315948},{"delta":0.45,"premium":2.090120341614907,"strike":35.06055900621118,"iv":0.5609353260869565,"gamma":0.07102437888198758,"theta":-0.03596055900621118,"vega":0.03919091614906832,"rho":-0.01447587942626957,"breakevenPct":6.345953884883259},{"delta":0.5,"premium":2.604483695652174,"strike":35.83695652173913,"iv":0.5780548913043478,"gamma":0.06877282608695652,"theta":-0.03673695652173913,"vega":0.03907445652173913,"rho":-0.016279542494873477,"breakevenPct":5.601633807930931},{"delta":0.55,"premium":3.1188470496894416,"strike":36.61335403726708,"iv":0.5951744565217392,"gamma":0.06652127329192546,"theta":-0.037513354037267084,"vega":0.03895799689440994,"rho":-0.01808320556347738,"breakevenPct":4.857313730978603},{"delta":0.6,"premium":3.659270134228188,"strike":37.421140939597315,"iv":0.6045843959731544,"gamma":0.06422080536912751,"theta":-0.03714194630872483,"vega":0.03822617449664429,"rho":-0.019906980257203707,"breakevenPct":4.097854520390501},{"delta":0.65,"premium":4.1439393939393945,"strike":38.18787878787879,"iv":0.5937381818181817,"gamma":0.06267515151515152,"theta":-0.03461575757575757,"vega":0.03660484848484848,"rho":-0.021688114163776726,"breakevenPct":3.296625732677941},{"delta":0.7,"premium":4.446969696969696,"strike":38.7939393939394,"iv":0.5548290909090909,"gamma":0.06291757575757576,"theta":-0.02982787878787879,"vega":0.03436242424242424,"rho":-0.02332993003617206,"breakevenPct":2.435854231789411},{"delta":0.75,"premium":4.963879598662207,"strike":39.551839464882946,"iv":0.5345364548494983,"gamma":0.05963377926421405,"theta":-0.025606354515050167,"vega":0.031392642140468226,"rho":-0.02513089325708878,"breakevenPct":1.751310581826938},{"delta":0.8,"premium":5.752293577981652,"strike":40.53211009174312,"iv":0.53151376146789,"gamma":0.05296238532110092,"theta":-0.021744036697247705,"vega":0.02768440366972477,"rho":-0.0271370856618569,"breakevenPct":1.2063329581119826},{"delta":0.85,"premium":6.723120728929385,"strike":41.674259681093396,"iv":0.5272922551252848,"gamma":0.04437562642369021,"theta":-0.017030979498861048,"vega":0.023033257403189067,"rho":-0.029282884661523418,"breakevenPct":0.7196836990611809},{"delta":0.9,"premium":7.640189873417723,"strike":42.75316455696203,"iv":0.49969746835443035,"gamma":0.03504620253164556,"theta":-0.010755063291139231,"vega":0.01730696202531645,"rho":-0.031383720225726656,"breakevenPct":0.2599818672490734}]},"raw":{"call":[{"delta":0.1,"premium":0.7866791735297309,"strike":89.20075041178384,"iv":2.0830409594944372,"gamma":0.00855131818093667,"theta":-0.06316102043430052,"vega":0.017388566953889052,"rho":0.0021428068773250365,"breakevenPct":155.6134289233296},{"delta":0.15,"premium":0.8059354905076803,"strike":53.575482278156734,"iv":1.2152821830240899,"gamma":0.019528485217983615,"theta":-0.04885124259279794,"vega":0.023095127883144276,"rho":0.003489372895597236,"breakevenPct":54.472916157492385},{"delta":0.2,"premium":0.8759526070729727,"strike":44.974597144720725,"iv":0.8864738827402531,"gamma":0.03185570131776381,"theta":-0.043248207549038714,"vega":0.027757475877854744,"rho":0.004791058777108282,"breakevenPct":30.24059353717194},{"delta":0.25,"premium":1.0300045394300137,"strike":41.919927369119776,"iv":0.773919180829929,"gamma":0.04143535492953302,"theta":-0.04303540626604579,"vega":0.03149626127110783,"rho":0.00603552136107104,"breakevenPct":22.001255261542664},{"delta":0.3,"premium":1.1711270577452857,"strike":39.830983538037714,"iv":0.6843302871100693,"gamma":0.051243755232072835,"theta":-0.041855738421724395,"vega":0.03445090156635572,"rho":0.00728950855129656,"breakevenPct":16.468379314527954},{"delta":0.35,"premium":1.341875086841681,"strike":38.46499930526655,"iv":0.6323204198473309,"gamma":0.05910459865769856,"theta":-0.041371407042268236,"vega":0.0366743979602434,"rho":0.008526701698090495,"breakevenPct":13.073255953381604},{"delta":0.4,"premium":1.5124728330654844,"strike":37.35729809676866,"iv":0.5868755057170031,"gamma":0.0663454464326129,"theta":-0.04014514702148537,"vega":0.03822917573662636,"rho":0.009781430633209385,"breakevenPct":10.411370506140246},{"delta":0.45,"premium":1.8052478134110785,"strike":36.52769679300292,"iv":0.5809236151603498,"gamma":0.06796793002915452,"theta":-0.04045568513119534,"vega":0.03881807580174927,"rho":0.010952025582101343,"breakevenPct":8.88649066572169},{"delta":0.5,"premium":2.1605685131195336,"strike":35.798833819241985,"iv":0.5934600583090379,"gamma":0.06683819241982507,"theta":-0.04162186588921283,"vega":0.039000291545189504,"rho":0.012074111653022239,"breakevenPct":7.825426670912844},{"delta":0.55,"premium":2.5158892128279886,"strike":35.06997084548105,"iv":0.605996501457726,"gamma":0.06570845481049563,"theta":-0.04278804664723032,"vega":0.039182507288629737,"rho":0.013196197723943138,"breakevenPct":6.764362676103996},{"delta":0.6,"premium":3.085810332625619,"strike":34.2002830856334,"iv":0.6137736730360934,"gamma":0.06121755130927106,"theta":-0.04080474168435952,"vega":0.036832837933474874,"rho":0.014157485436403609,"breakevenPct":5.9128617598858595},{"delta":0.65,"premium":3.678520877565464,"strike":33.31564048124557,"iv":0.6210454352441613,"gamma":0.05636970983722576,"theta":-0.03848697806086341,"vega":0.03421429582448691,"rho":0.01510169721699218,"breakevenPct":5.083615329889742},{"delta":0.7,"premium":4.271231422505307,"strike":32.43099787685775,"iv":0.6283171974522292,"gamma":0.05152186836518047,"theta":-0.03616921443736731,"vega":0.03159575371549894,"rho":0.016045908997580748,"breakevenPct":4.2543688998936275},{"delta":0.75,"premium":4.863941967445152,"strike":31.546355272469924,"iv":0.6355889596602973,"gamma":0.04667402689313518,"theta":-0.0338514508138712,"vega":0.02897721160651097,"rho":0.01699012077816932,"breakevenPct":3.425122469897511},{"delta":0.8,"premium":5.456652512384997,"strike":30.661712668082096,"iv":0.6428607218683652,"gamma":0.04182618542108987,"theta":-0.03153368719037509,"vega":0.026358669497523003,"rho":0.01793433255875789,"breakevenPct":2.5958760399013947},{"delta":0.85,"premium":6.494219066937117,"strike":29.361054766734284,"iv":0.6774359026369167,"gamma":0.03515862068965518,"theta":-0.028701014198782966,"vega":0.02286653144016228,"rho":0.01852992635867703,"breakevenPct":1.8485529795094238},{"delta":0.9,"premium":8.852231237322515,"strike":26.82555780933063,"iv":0.7930545638945232,"gamma":0.0230896551724138,"theta":-0.024339959432048683,"vega":0.016781338742393515,"rho":0.018090733454069446,"breakevenPct":1.3443992860376905}],"put":[{"delta":0.1,"premium":0.8237302351105299,"strike":22.373023511052985,"iv":1.5078015799947555,"gamma":0.012349299055978057,"theta":-0.04335061313870527,"vega":0.01729161477022347,"rho":-0.003497544988364508,"breakevenPct":38.7882421964736},{"delta":0.15,"premium":0.9399470191739454,"strike":26.63540034861719,"iv":1.1045784411467374,"gamma":0.022328764371118286,"theta":-0.041372630379051395,"vega":0.022756669523696753,"rho":-0.005025539658778086,"breakevenPct":27.01088403629297},{"delta":0.2,"premium":1.0935963699098883,"strike":29.429024907452515,"iv":0.8896974576723631,"gamma":0.0323409680990451,"theta":-0.04082352737677247,"vega":0.027603085067213807,"rho":-0.006583550602410495,"breakevenPct":19.511913143085046},{"delta":0.25,"premium":1.2809991303366772,"strike":30.843238542360417,"iv":0.7975155652093284,"gamma":0.04059568817996571,"theta":-0.03989988439293085,"vega":0.03038236163720872,"rho":-0.008155578403504036,"breakevenPct":16.027100478564563},{"delta":0.3,"premium":1.4770727839989215,"strike":31.903096129723902,"iv":0.7368537688785461,"gamma":0.048398929337547116,"theta":-0.03888002605715042,"vega":0.03263061211216825,"rho":-0.009731206986730561,"breakevenPct":13.573482521481694},{"delta":0.35,"premium":1.673146437661166,"strike":32.96295371708739,"iv":0.6761919725477638,"gamma":0.05620217049512853,"theta":-0.03786016772136999,"vega":0.03487886258712778,"rho":-0.011306835569957084,"breakevenPct":11.11986456439882},{"delta":0.4,"premium":1.8692200913234105,"strike":34.02281130445087,"iv":0.6155301762169814,"gamma":0.06400541165270994,"theta":-0.036840309385589555,"vega":0.03712711306208731,"rho":-0.012882464153183611,"breakevenPct":8.666246607315948},{"delta":0.45,"premium":2.090120341614907,"strike":35.06055900621118,"iv":0.5609353260869565,"gamma":0.07102437888198758,"theta":-0.03596055900621118,"vega":0.03919091614906832,"rho":-0.01447587942626957,"breakevenPct":6.345953884883259},{"delta":0.5,"premium":2.604483695652174,"strike":35.83695652173913,"iv":0.5780548913043478,"gamma":0.06877282608695652,"theta":-0.03673695652173913,"vega":0.03907445652173913,"rho":-0.016279542494873477,"breakevenPct":5.601633807930931},{"delta":0.55,"premium":3.1188470496894416,"strike":36.61335403726708,"iv":0.5951744565217392,"gamma":0.06652127329192546,"theta":-0.037513354037267084,"vega":0.03895799689440994,"rho":-0.01808320556347738,"breakevenPct":4.857313730978603},{"delta":0.6,"premium":3.659270134228188,"strike":37.421140939597315,"iv":0.6045843959731544,"gamma":0.06422080536912751,"theta":-0.03714194630872483,"vega":0.03822617449664429,"rho":-0.019906980257203707,"breakevenPct":4.097854520390501},{"delta":0.65,"premium":4.1439393939393945,"strike":38.18787878787879,"iv":0.5937381818181817,"gamma":0.06267515151515152,"theta":-0.03461575757575757,"vega":0.03660484848484848,"rho":-0.021688114163776726,"breakevenPct":3.296625732677941},{"delta":0.7,"premium":4.446969696969696,"strike":38.7939393939394,"iv":0.5548290909090909,"gamma":0.06291757575757576,"theta":-0.02982787878787879,"vega":0.03436242424242424,"rho":-0.02332993003617206,"breakevenPct":2.435854231789411},{"delta":0.75,"premium":4.963879598662207,"strike":39.551839464882946,"iv":0.5345364548494983,"gamma":0.05963377926421405,"theta":-0.025606354515050167,"vega":0.031392642140468226,"rho":-0.02513089325708878,"breakevenPct":1.751310581826938},{"delta":0.8,"premium":5.752293577981652,"strike":40.53211009174312,"iv":0.53151376146789,"gamma":0.05296238532110092,"theta":-0.021744036697247705,"vega":0.02768440366972477,"rho":-0.0271370856618569,"breakevenPct":1.2063329581119826},{"delta":0.85,"premium":6.723120728929385,"strike":41.674259681093396,"iv":0.5272922551252848,"gamma":0.04437562642369021,"theta":-0.017030979498861048,"vega":0.023033257403189067,"rho":-0.029282884661523418,"breakevenPct":0.7196836990611809},{"delta":0.9,"premium":7.640189873417723,"strike":42.75316455696203,"iv":0.49969746835443035,"gamma":0.03504620253164556,"theta":-0.010755063291139231,"vega":0.01730696202531645,"rho":-0.031383720225726656,"breakevenPct":0.2599818672490734}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}