{"symbol":"SLON","url":"https://intraalpha.com/companies/SLON","capturedAt":"2026-10-23T02:58:22.432Z","state":"ready","quote":{"symbol":"SLON","last_price":31.55,"prev_close":34.55,"regular_close":31.55,"change":-3,"change_pct":-8.6831,"regular_change":-3,"regular_change_pct":-8.6831,"extended_change":0,"extended_change_pct":0,"bid":30.47,"ask":36.6,"bid_size":300,"ask_size":100,"volume":46859,"vwap":31.909124,"open":32.2095,"high":32.44,"low":31.275,"close":31.55,"trade_count":528,"last_trade_at":"2026-10-23T00:00:00.018667156Z","last_quote_at":"2026-10-22T23:59:38.306882935Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:20.857500297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":32100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0987,"inception_date":"2025-07-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:21.808006+00:00"},"optionObservedAt":"2026-10-22T19:59:14.668Z","bars":[{"c":32.87,"h":32.87,"l":32.7,"n":9,"o":32.7,"t":"2026-10-16T08:00:00Z","v":628,"vw":32.764516},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-16T11:25:00Z","v":300,"vw":34.01},{"c":33.064,"h":33.064,"l":33.064,"n":1,"o":33.064,"t":"2026-10-16T12:45:00Z","v":1055,"vw":33.064},{"c":32.876,"h":32.876,"l":32.876,"n":1,"o":32.876,"t":"2026-10-16T13:00:00Z","v":1000,"vw":32.876},{"c":32.56,"h":32.94,"l":32.55,"n":16,"o":32.8,"t":"2026-10-16T13:30:00Z","v":1877,"vw":32.632823},{"c":32.62,"h":32.62,"l":32.57,"n":4,"o":32.57,"t":"2026-10-16T13:35:00Z","v":402,"vw":32.6075},{"c":32.65,"h":32.65,"l":32.65,"n":4,"o":32.65,"t":"2026-10-16T13:40:00Z","v":181,"vw":32.65},{"c":32.8,"h":32.8,"l":32.74,"n":5,"o":32.74,"t":"2026-10-16T13:45:00Z","v":243,"vw":32.77},{"c":32.63,"h":32.63,"l":32.585,"n":4,"o":32.585,"t":"2026-10-16T13:50:00Z","v":882,"vw":32.591085},{"c":32.985,"h":32.985,"l":32.98,"n":9,"o":32.985,"t":"2026-10-16T13:55:00Z","v":816,"vw":32.983571},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-16T14:00:00Z","v":110,"vw":32.91},{"c":32.82,"h":32.88,"l":32.82,"n":2,"o":32.88,"t":"2026-10-16T14:05:00Z","v":238,"vw":32.85479},{"c":33.11,"h":33.11,"l":32.82,"n":6,"o":32.82,"t":"2026-10-16T14:10:00Z","v":447,"vw":32.957368},{"c":33.47,"h":33.48,"l":33.26,"n":12,"o":33.26,"t":"2026-10-16T14:20:00Z","v":7545,"vw":33.390325},{"c":33.45,"h":33.45,"l":33.42,"n":3,"o":33.42,"t":"2026-10-16T14:35:00Z","v":250,"vw":33.435},{"c":33.31,"h":33.32,"l":33.31,"n":3,"o":33.32,"t":"2026-10-16T14:45:00Z","v":201,"vw":33.315},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-16T15:00:00Z","v":200,"vw":32.85},{"c":32.19,"h":32.46,"l":32.19,"n":6,"o":32.46,"t":"2026-10-16T15:05:00Z","v":319,"vw":32.28},{"c":32.35,"h":32.55,"l":32.35,"n":5,"o":32.52,"t":"2026-10-16T15:10:00Z","v":352,"vw":32.473333},{"c":32.3654,"h":32.38,"l":32.33,"n":7,"o":32.33,"t":"2026-10-16T15:15:00Z","v":1017,"vw":32.359162},{"c":32,"h":32.12,"l":31.8601,"n":16,"o":32.09,"t":"2026-10-16T15:20:00Z","v":3079,"vw":32.070733},{"c":32.1,"h":32.13,"l":32.1,"n":3,"o":32.13,"t":"2026-10-16T15:30:00Z","v":300,"vw":32.11},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-16T15:35:00Z","v":107,"vw":32.27},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-16T15:40:00Z","v":111,"vw":32.25},{"c":32.21,"h":32.21,"l":32.21,"n":5,"o":32.21,"t":"2026-10-16T15:45:00Z","v":500,"vw":32.21},{"c":32,"h":32.07,"l":32,"n":10,"o":32.07,"t":"2026-10-16T15:50:00Z","v":806,"vw":32.06},{"c":31.74,"h":31.8,"l":31.74,"n":4,"o":31.8,"t":"2026-10-16T15:55:00Z","v":336,"vw":31.766306},{"c":31.65,"h":31.65,"l":31.58,"n":14,"o":31.63,"t":"2026-10-16T16:00:00Z","v":816,"vw":31.6225},{"c":31.82,"h":31.83,"l":31.72,"n":5,"o":31.72,"t":"2026-10-16T16:05:00Z","v":400,"vw":31.79},{"c":31.9,"h":31.9099,"l":31.81,"n":16,"o":31.88,"t":"2026-10-16T16:10:00Z","v":2820,"vw":31.846778},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-16T16:15:00Z","v":105,"vw":32.01},{"c":32.0801,"h":32.0801,"l":32.0801,"n":2,"o":32.0801,"t":"2026-10-16T16:25:00Z","v":106,"vw":32.0801},{"c":32.02,"h":32.07,"l":32.02,"n":3,"o":32.07,"t":"2026-10-16T16:30:00Z","v":328,"vw":32.036667},{"c":31.81,"h":31.82,"l":31.81,"n":4,"o":31.82,"t":"2026-10-16T16:50:00Z","v":400,"vw":31.8175},{"c":31.93,"h":31.93,"l":31.88,"n":4,"o":31.905,"t":"2026-10-16T17:00:00Z","v":520,"vw":31.915577},{"c":31.53,"h":31.53,"l":31.5,"n":9,"o":31.52,"t":"2026-10-16T17:05:00Z","v":739,"vw":31.518572},{"c":31.21,"h":31.53,"l":31.2,"n":8,"o":31.53,"t":"2026-10-16T17:15:00Z","v":1233,"vw":31.255022},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-16T17:30:00Z","v":690,"vw":31.66},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-16T17:35:00Z","v":120,"vw":32.04},{"c":32.27,"h":32.27,"l":31.83,"n":5,"o":31.83,"t":"2026-10-16T17:40:00Z","v":434,"vw":32.054314},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-16T17:45:00Z","v":100,"vw":32.01},{"c":31.83,"h":31.8878,"l":31.82,"n":18,"o":31.82,"t":"2026-10-16T17:50:00Z","v":1961,"vw":31.839068},{"c":31.59,"h":31.6863,"l":31.59,"n":2,"o":31.6863,"t":"2026-10-16T17:55:00Z","v":200,"vw":31.63815},{"c":31.615,"h":31.715,"l":31.615,"n":10,"o":31.67,"t":"2026-10-16T18:00:00Z","v":1122,"vw":31.648447},{"c":31.6425,"h":31.6425,"l":31.6,"n":2,"o":31.6,"t":"2026-10-16T18:05:00Z","v":299,"vw":31.628286},{"c":31.8,"h":31.87,"l":31.8,"n":12,"o":31.87,"t":"2026-10-16T18:15:00Z","v":1105,"vw":31.810556},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-16T18:25:00Z","v":100,"vw":31.83},{"c":31.52,"h":31.73,"l":31.52,"n":5,"o":31.73,"t":"2026-10-16T18:40:00Z","v":401,"vw":31.67375},{"c":31.095,"h":31.095,"l":31.095,"n":2,"o":31.095,"t":"2026-10-16T18:55:00Z","v":266,"vw":31.095},{"c":30.85,"h":31.14,"l":30.85,"n":8,"o":31.14,"t":"2026-10-16T19:05:00Z","v":650,"vw":31.008},{"c":31.14,"h":31.225,"l":31.115,"n":10,"o":31.115,"t":"2026-10-16T19:10:00Z","v":1574,"vw":31.154976},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-16T19:15:00Z","v":101,"vw":31.22},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-16T19:25:00Z","v":114,"vw":31.52},{"c":31.22,"h":31.22,"l":31.22,"n":5,"o":31.22,"t":"2026-10-16T19:40:00Z","v":351,"vw":31.22},{"c":31.44,"h":31.49,"l":31.44,"n":2,"o":31.49,"t":"2026-10-16T19:50:00Z","v":250,"vw":31.47},{"c":31.57,"h":31.6651,"l":31.48,"n":67,"o":31.6651,"t":"2026-10-16T19:55:00Z","v":6886,"vw":31.585993},{"c":31.59,"h":31.59,"l":31.3977,"n":10,"o":31.55,"t":"2026-10-16T20:00:00Z","v":4209,"vw":31.443267},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-19T08:00:00Z","v":310,"vw":32.76},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-19T11:10:00Z","v":500,"vw":32.1},{"c":32.2424,"h":32.2424,"l":32.2424,"n":2,"o":32.2424,"t":"2026-10-19T11:15:00Z","v":987,"vw":32.2424},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-19T12:20:00Z","v":1000,"vw":32.41},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-10-19T12:50:00Z","v":930,"vw":32.58},{"c":32.415,"h":32.595,"l":32.415,"n":19,"o":32.5001,"t":"2026-10-19T13:30:00Z","v":1364,"vw":32.53473},{"c":32.1577,"h":32.1577,"l":32.1577,"n":3,"o":32.1577,"t":"2026-10-19T13:35:00Z","v":580,"vw":32.1577},{"c":32.34,"h":32.35,"l":32.34,"n":6,"o":32.35,"t":"2026-10-19T13:40:00Z","v":504,"vw":32.348},{"c":32.35,"h":32.35,"l":32.34,"n":5,"o":32.34,"t":"2026-10-19T13:45:00Z","v":211,"vw":32.345},{"c":32.06,"h":32.06,"l":32.01,"n":19,"o":32.05,"t":"2026-10-19T13:55:00Z","v":3000,"vw":32.03498},{"c":31.79,"h":31.84,"l":31.69,"n":7,"o":31.84,"t":"2026-10-19T14:10:00Z","v":554,"vw":31.748652},{"c":31.86,"h":31.87,"l":31.86,"n":6,"o":31.87,"t":"2026-10-19T14:15:00Z","v":515,"vw":31.862},{"c":31.855,"h":31.855,"l":31.855,"n":1,"o":31.855,"t":"2026-10-19T14:20:00Z","v":100,"vw":31.855},{"c":31.96,"h":32,"l":31.91,"n":8,"o":31.935,"t":"2026-10-19T14:30:00Z","v":811,"vw":31.959306},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-19T14:45:00Z","v":400,"vw":32.27},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-19T15:00:00Z","v":200,"vw":32.19},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-19T15:05:00Z","v":147,"vw":32.25},{"c":32.54,"h":32.63,"l":32.42,"n":22,"o":32.48,"t":"2026-10-19T15:20:00Z","v":2318,"vw":32.538133},{"c":31.97,"h":31.98,"l":31.97,"n":4,"o":31.98,"t":"2026-10-19T15:45:00Z","v":350,"vw":31.973333},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T15:55:00Z","v":100,"vw":32},{"c":31.9497,"h":31.9497,"l":31.85,"n":3,"o":31.85,"t":"2026-10-19T16:00:00Z","v":300,"vw":31.8899},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-19T16:20:00Z","v":100,"vw":32.13},{"c":32.155,"h":32.155,"l":32.155,"n":1,"o":32.155,"t":"2026-10-19T16:25:00Z","v":620,"vw":32.155},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-19T16:30:00Z","v":140,"vw":32.16},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-19T16:45:00Z","v":100,"vw":32.03},{"c":31.995,"h":32.1399,"l":31.995,"n":3,"o":32.1399,"t":"2026-10-19T17:10:00Z","v":512,"vw":32.02398},{"c":31.96,"h":31.96,"l":31.81,"n":7,"o":31.865,"t":"2026-10-19T17:20:00Z","v":390,"vw":31.886866},{"c":32.02,"h":32.02,"l":31.94,"n":2,"o":31.94,"t":"2026-10-19T17:25:00Z","v":400,"vw":31.96},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-19T17:40:00Z","v":100,"vw":31.84},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-19T17:50:00Z","v":130,"vw":31.8},{"c":31.99,"h":31.99,"l":31.97,"n":5,"o":31.99,"t":"2026-10-19T17:55:00Z","v":890,"vw":31.981429},{"c":32.02,"h":32.03,"l":31.97,"n":6,"o":31.97,"t":"2026-10-19T18:00:00Z","v":948,"vw":32.015714},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-10-19T18:10:00Z","v":139,"vw":32.06},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-19T18:35:00Z","v":100,"vw":31.85},{"c":31.92,"h":31.92,"l":31.88,"n":6,"o":31.88,"t":"2026-10-19T18:55:00Z","v":633,"vw":31.898276},{"c":31.76,"h":31.76,"l":31.76,"n":3,"o":31.76,"t":"2026-10-19T19:00:00Z","v":158,"vw":31.76},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-19T19:05:00Z","v":100,"vw":31.81},{"c":31.76,"h":31.77,"l":31.76,"n":4,"o":31.77,"t":"2026-10-19T19:10:00Z","v":601,"vw":31.766667},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-19T19:15:00Z","v":133,"vw":31.92},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-19T19:25:00Z","v":100,"vw":31.89},{"c":31.915,"h":31.915,"l":31.915,"n":2,"o":31.915,"t":"2026-10-19T19:35:00Z","v":167,"vw":31.915},{"c":32.1099,"h":32.1099,"l":32.07,"n":5,"o":32.07,"t":"2026-10-19T19:45:00Z","v":530,"vw":32.09394},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-19T19:55:00Z","v":100,"vw":31.74},{"c":32.5,"h":32.5,"l":32.5,"n":9,"o":32.5,"t":"2026-10-19T23:00:00Z","v":700,"vw":32.5},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-19T23:50:00Z","v":500,"vw":32.37},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-20T11:40:00Z","v":100,"vw":31.89},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-20T12:10:00Z","v":400,"vw":31.76},{"c":32.135,"h":32.135,"l":32.135,"n":1,"o":32.135,"t":"2026-10-20T12:45:00Z","v":100,"vw":32.135},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-20T13:25:00Z","v":140,"vw":32},{"c":31.885,"h":31.885,"l":31.885,"n":1,"o":31.885,"t":"2026-10-20T13:30:00Z","v":462,"vw":31.885},{"c":32.21,"h":32.21,"l":32.21,"n":4,"o":32.21,"t":"2026-10-20T13:40:00Z","v":350,"vw":32.21},{"c":32.333,"h":32.333,"l":32.24,"n":4,"o":32.24,"t":"2026-10-20T13:50:00Z","v":906,"vw":32.304264},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-20T13:55:00Z","v":100,"vw":32.41},{"c":33.17,"h":33.18,"l":33,"n":13,"o":33,"t":"2026-10-20T14:00:00Z","v":631,"vw":33.124506},{"c":33.525,"h":33.57,"l":33.21,"n":13,"o":33.22,"t":"2026-10-20T14:05:00Z","v":3031,"vw":33.481396},{"c":33.905,"h":33.905,"l":33.75,"n":11,"o":33.75,"t":"2026-10-20T14:10:00Z","v":1904,"vw":33.868333},{"c":34.29,"h":34.42,"l":34,"n":7,"o":34.295,"t":"2026-10-20T14:15:00Z","v":1061,"vw":34.16283},{"c":33.9707,"h":33.9707,"l":33.87,"n":7,"o":33.87,"t":"2026-10-20T14:20:00Z","v":552,"vw":33.91028},{"c":34.015,"h":34.015,"l":34.015,"n":3,"o":34.015,"t":"2026-10-20T14:25:00Z","v":190,"vw":34.015},{"c":34.03,"h":34.1,"l":34.03,"n":6,"o":34.1,"t":"2026-10-20T14:30:00Z","v":1229,"vw":34.094286},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-20T14:35:00Z","v":114,"vw":34.1},{"c":34.05,"h":34.05,"l":34.05,"n":5,"o":34.05,"t":"2026-10-20T14:40:00Z","v":313,"vw":34.05},{"c":33.845,"h":33.845,"l":33.845,"n":1,"o":33.845,"t":"2026-10-20T14:45:00Z","v":100,"vw":33.845},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-10-20T14:50:00Z","v":100,"vw":33.84},{"c":34.23,"h":34.23,"l":34.23,"n":6,"o":34.23,"t":"2026-10-20T14:55:00Z","v":686,"vw":34.23},{"c":33.97,"h":34.235,"l":33.97,"n":7,"o":34.22,"t":"2026-10-20T15:00:00Z","v":650,"vw":34.1525},{"c":33.81,"h":33.8549,"l":33.81,"n":2,"o":33.8549,"t":"2026-10-20T15:05:00Z","v":220,"vw":33.834491},{"c":32.85,"h":33.74,"l":32.58,"n":16,"o":33.74,"t":"2026-10-20T15:10:00Z","v":1103,"vw":33.015},{"c":32.6907,"h":32.6907,"l":32.6907,"n":1,"o":32.6907,"t":"2026-10-20T15:15:00Z","v":200,"vw":32.6907},{"c":32.5,"h":32.595,"l":32.49,"n":10,"o":32.56,"t":"2026-10-20T15:20:00Z","v":803,"vw":32.526748},{"c":32.51,"h":32.68,"l":32.51,"n":14,"o":32.68,"t":"2026-10-20T15:25:00Z","v":3565,"vw":32.535693},{"c":32.72,"h":32.72,"l":32.72,"n":2,"o":32.72,"t":"2026-10-20T15:30:00Z","v":236,"vw":32.72},{"c":32.62,"h":32.63,"l":32.62,"n":3,"o":32.63,"t":"2026-10-20T15:35:00Z","v":201,"vw":32.625},{"c":32.74,"h":32.91,"l":32.73,"n":6,"o":32.91,"t":"2026-10-20T15:40:00Z","v":401,"vw":32.793333},{"c":32.64,"h":32.64,"l":32.64,"n":2,"o":32.64,"t":"2026-10-20T15:45:00Z","v":215,"vw":32.64},{"c":32.63,"h":32.63,"l":32.63,"n":2,"o":32.63,"t":"2026-10-20T15:50:00Z","v":105,"vw":32.63},{"c":32.965,"h":33.03,"l":32.965,"n":4,"o":33.03,"t":"2026-10-20T15:55:00Z","v":300,"vw":32.9975},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-20T16:00:00Z","v":200,"vw":33.13},{"c":33.0804,"h":33.0804,"l":33.0804,"n":1,"o":33.0804,"t":"2026-10-20T16:05:00Z","v":150,"vw":33.0804},{"c":32.98,"h":32.98,"l":32.85,"n":5,"o":32.86,"t":"2026-10-20T16:10:00Z","v":569,"vw":32.893884},{"c":32.74,"h":32.75,"l":32.66,"n":6,"o":32.67,"t":"2026-10-20T16:20:00Z","v":550,"vw":32.712},{"c":33.1,"h":33.1,"l":33.09,"n":3,"o":33.1,"t":"2026-10-20T16:35:00Z","v":300,"vw":33.096667},{"c":33.19,"h":33.24,"l":33.15,"n":8,"o":33.15,"t":"2026-10-20T16:40:00Z","v":665,"vw":33.189541},{"c":33.47,"h":33.5,"l":33.39,"n":16,"o":33.4,"t":"2026-10-20T16:45:00Z","v":1427,"vw":33.469615},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-20T16:55:00Z","v":235,"vw":33.37},{"c":33.33,"h":33.34,"l":33.315,"n":10,"o":33.34,"t":"2026-10-20T17:00:00Z","v":1290,"vw":33.325614},{"c":33.43,"h":33.455,"l":33.43,"n":5,"o":33.455,"t":"2026-10-20T17:05:00Z","v":549,"vw":33.439},{"c":33.39,"h":33.39,"l":33.355,"n":4,"o":33.37,"t":"2026-10-20T17:10:00Z","v":1373,"vw":33.378991},{"c":33.43,"h":33.43,"l":33.425,"n":3,"o":33.425,"t":"2026-10-20T17:15:00Z","v":1759,"vw":33.425762},{"c":33.26,"h":33.27,"l":33.26,"n":2,"o":33.27,"t":"2026-10-20T17:30:00Z","v":200,"vw":33.265},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-20T17:55:00Z","v":100,"vw":33.46},{"c":33.39,"h":33.5,"l":33.39,"n":7,"o":33.495,"t":"2026-10-20T18:00:00Z","v":2693,"vw":33.493806},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-20T18:15:00Z","v":144,"vw":33.37},{"c":33.25,"h":33.25,"l":33.1,"n":7,"o":33.1,"t":"2026-10-20T18:25:00Z","v":656,"vw":33.19},{"c":33.11,"h":33.16,"l":33.11,"n":12,"o":33.16,"t":"2026-10-20T18:30:00Z","v":700,"vw":33.135},{"c":33.095,"h":33.095,"l":33.095,"n":1,"o":33.095,"t":"2026-10-20T18:40:00Z","v":100,"vw":33.095},{"c":33.03,"h":33.03,"l":32.94,"n":9,"o":32.96,"t":"2026-10-20T18:50:00Z","v":3581,"vw":32.972052},{"c":33.03,"h":33.14,"l":33.03,"n":5,"o":33.085,"t":"2026-10-20T18:55:00Z","v":873,"vw":33.09322},{"c":32.97,"h":32.99,"l":32.97,"n":3,"o":32.99,"t":"2026-10-20T19:00:00Z","v":275,"vw":32.98},{"c":32.955,"h":33,"l":32.955,"n":2,"o":33,"t":"2026-10-20T19:10:00Z","v":226,"vw":32.974912},{"c":32.98,"h":32.98,"l":32.91,"n":3,"o":32.91,"t":"2026-10-20T19:15:00Z","v":375,"vw":32.938047},{"c":32.75,"h":32.75,"l":32.75,"n":5,"o":32.75,"t":"2026-10-20T19:25:00Z","v":500,"vw":32.75},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-20T19:40:00Z","v":101,"vw":33},{"c":33.23,"h":33.23,"l":33.23,"n":2,"o":33.23,"t":"2026-10-20T19:50:00Z","v":101,"vw":33.23},{"c":33.12,"h":33.17,"l":33.11,"n":19,"o":33.165,"t":"2026-10-20T19:55:00Z","v":1139,"vw":33.14622},{"c":33.07,"h":33.07,"l":33.07,"n":6,"o":33.07,"t":"2026-10-20T20:00:00Z","v":141,"vw":33.07},{"c":33.5,"h":33.5,"l":33.49,"n":5,"o":33.49,"t":"2026-10-20T21:10:00Z","v":2580,"vw":33.499612},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-20T22:35:00Z","v":100,"vw":33.7},{"c":33.769,"h":33.79,"l":33.7643,"n":7,"o":33.78,"t":"2026-10-20T22:50:00Z","v":2100,"vw":33.775443},{"c":33.5446,"h":33.5446,"l":33.5446,"n":1,"o":33.5446,"t":"2026-10-20T23:20:00Z","v":1000,"vw":33.5446},{"c":33.5483,"h":33.5483,"l":33.5483,"n":1,"o":33.5483,"t":"2026-10-21T11:00:00Z","v":250,"vw":33.5483},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-21T12:25:00Z","v":134,"vw":33.78},{"c":33.925,"h":33.925,"l":33.925,"n":3,"o":33.925,"t":"2026-10-21T13:25:00Z","v":201,"vw":33.925},{"c":33.37,"h":33.87,"l":33.37,"n":23,"o":33.87,"t":"2026-10-21T13:30:00Z","v":1339,"vw":33.569303},{"c":33.33,"h":33.47,"l":33.33,"n":6,"o":33.47,"t":"2026-10-21T13:40:00Z","v":2409,"vw":33.341667},{"c":33.62,"h":33.62,"l":33.54,"n":12,"o":33.54,"t":"2026-10-21T13:45:00Z","v":732,"vw":33.585},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-21T13:55:00Z","v":114,"vw":33.77},{"c":33.36,"h":33.36,"l":33.36,"n":5,"o":33.36,"t":"2026-10-21T14:00:00Z","v":107,"vw":33.36},{"c":33.34,"h":33.38,"l":33.34,"n":2,"o":33.38,"t":"2026-10-21T14:05:00Z","v":200,"vw":33.36},{"c":33.35,"h":33.49,"l":33.35,"n":8,"o":33.49,"t":"2026-10-21T14:10:00Z","v":625,"vw":33.455},{"c":33.75,"h":33.9,"l":33.75,"n":3,"o":33.9,"t":"2026-10-21T14:25:00Z","v":241,"vw":33.825},{"c":33.77,"h":33.77,"l":33.62,"n":27,"o":33.65,"t":"2026-10-21T14:30:00Z","v":1967,"vw":33.688772},{"c":33.909,"h":33.94,"l":33.909,"n":31,"o":33.94,"t":"2026-10-21T14:45:00Z","v":2837,"vw":33.918949},{"c":34.1879,"h":34.23,"l":34.1879,"n":2,"o":34.23,"t":"2026-10-21T14:50:00Z","v":400,"vw":34.20895},{"c":34.21,"h":34.2752,"l":34.21,"n":4,"o":34.2752,"t":"2026-10-21T14:55:00Z","v":426,"vw":34.258525},{"c":34.155,"h":34.155,"l":34.155,"n":2,"o":34.155,"t":"2026-10-21T15:00:00Z","v":102,"vw":34.155},{"c":34.46,"h":34.46,"l":34.4,"n":9,"o":34.405,"t":"2026-10-21T15:10:00Z","v":752,"vw":34.429286},{"c":34.21,"h":34.21,"l":34.21,"n":3,"o":34.21,"t":"2026-10-21T15:15:00Z","v":211,"vw":34.21},{"c":34.42,"h":34.42,"l":34.42,"n":6,"o":34.42,"t":"2026-10-21T15:20:00Z","v":500,"vw":34.42},{"c":34.5208,"h":34.79,"l":34.5208,"n":8,"o":34.73,"t":"2026-10-21T15:25:00Z","v":3382,"vw":34.556221},{"c":34.8401,"h":34.8401,"l":34.585,"n":8,"o":34.585,"t":"2026-10-21T15:30:00Z","v":2605,"vw":34.75993},{"c":34.855,"h":34.9,"l":34.855,"n":3,"o":34.9,"t":"2026-10-21T15:35:00Z","v":400,"vw":34.88125},{"c":34.698,"h":34.698,"l":34.698,"n":2,"o":34.698,"t":"2026-10-21T15:50:00Z","v":1056,"vw":34.698},{"c":34.895,"h":34.895,"l":34.705,"n":10,"o":34.705,"t":"2026-10-21T15:55:00Z","v":1136,"vw":34.783769},{"c":34.625,"h":34.625,"l":34.625,"n":4,"o":34.625,"t":"2026-10-21T16:00:00Z","v":251,"vw":34.625},{"c":34.695,"h":34.695,"l":34.59,"n":4,"o":34.59,"t":"2026-10-21T16:05:00Z","v":917,"vw":34.680246},{"c":34.7,"h":34.7,"l":34.7,"n":9,"o":34.7,"t":"2026-10-21T16:20:00Z","v":2255,"vw":34.7},{"c":34.72,"h":34.72,"l":34.68,"n":7,"o":34.7,"t":"2026-10-21T16:35:00Z","v":511,"vw":34.7},{"c":34.71,"h":34.71,"l":34.7,"n":5,"o":34.7,"t":"2026-10-21T16:40:00Z","v":249,"vw":34.705},{"c":34.685,"h":34.685,"l":34.685,"n":2,"o":34.685,"t":"2026-10-21T16:45:00Z","v":730,"vw":34.685},{"c":34.62,"h":34.715,"l":34.62,"n":4,"o":34.715,"t":"2026-10-21T16:50:00Z","v":1604,"vw":34.706189},{"c":34.58,"h":34.58,"l":34.5771,"n":3,"o":34.5771,"t":"2026-10-21T16:55:00Z","v":650,"vw":34.579307},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-10-21T17:00:00Z","v":118,"vw":34.58},{"c":34.31,"h":34.4156,"l":34.31,"n":2,"o":34.4156,"t":"2026-10-21T17:15:00Z","v":600,"vw":34.398},{"c":34.61,"h":34.61,"l":34.55,"n":3,"o":34.55,"t":"2026-10-21T17:20:00Z","v":211,"vw":34.58},{"c":34.763,"h":34.763,"l":34.763,"n":2,"o":34.763,"t":"2026-10-21T17:30:00Z","v":231,"vw":34.763},{"c":34.86,"h":34.86,"l":34.78,"n":19,"o":34.81,"t":"2026-10-21T17:35:00Z","v":1429,"vw":34.816735},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-21T17:45:00Z","v":235,"vw":34.76},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-21T17:55:00Z","v":100,"vw":34.65},{"c":34.75,"h":34.75,"l":34.71,"n":4,"o":34.71,"t":"2026-10-21T18:00:00Z","v":205,"vw":34.73},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-21T18:10:00Z","v":112,"vw":34.81},{"c":35.08,"h":35.09,"l":35,"n":6,"o":35,"t":"2026-10-21T18:30:00Z","v":500,"vw":35.0625},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-10-21T18:35:00Z","v":116,"vw":35.12},{"c":34.75,"h":34.86,"l":34.7,"n":17,"o":34.74,"t":"2026-10-21T18:50:00Z","v":1332,"vw":34.772308},{"c":34.41,"h":34.49,"l":34.41,"n":10,"o":34.49,"t":"2026-10-21T18:55:00Z","v":623,"vw":34.475},{"c":34.23,"h":34.23,"l":34.155,"n":11,"o":34.19,"t":"2026-10-21T19:00:00Z","v":806,"vw":34.2025},{"c":34.305,"h":34.34,"l":34.305,"n":6,"o":34.34,"t":"2026-10-21T19:05:00Z","v":1458,"vw":34.310402},{"c":34.08,"h":34.08,"l":34,"n":9,"o":34,"t":"2026-10-21T19:10:00Z","v":847,"vw":34.025504},{"c":34.28,"h":34.28,"l":34.24,"n":13,"o":34.24,"t":"2026-10-21T19:15:00Z","v":763,"vw":34.25},{"c":34.225,"h":34.34,"l":34.225,"n":5,"o":34.34,"t":"2026-10-21T19:20:00Z","v":515,"vw":34.259},{"c":34.35,"h":34.35,"l":34.32,"n":3,"o":34.32,"t":"2026-10-21T19:25:00Z","v":205,"vw":34.335},{"c":34.59,"h":34.59,"l":34.59,"n":2,"o":34.59,"t":"2026-10-21T19:35:00Z","v":109,"vw":34.59},{"c":34.524,"h":34.524,"l":34.524,"n":3,"o":34.524,"t":"2026-10-21T19:40:00Z","v":1019,"vw":34.524},{"c":34.54,"h":34.54,"l":34.5,"n":8,"o":34.5,"t":"2026-10-21T19:45:00Z","v":531,"vw":34.525478},{"c":34.53,"h":34.53,"l":34.42,"n":6,"o":34.5,"t":"2026-10-21T19:50:00Z","v":520,"vw":34.490348},{"c":34.55,"h":34.61,"l":34.55,"n":5,"o":34.61,"t":"2026-10-21T19:55:00Z","v":216,"vw":34.58},{"c":34.48,"h":34.48,"l":34.44,"n":4,"o":34.44,"t":"2026-10-21T20:25:00Z","v":435,"vw":34.461609},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T20:35:00Z","v":400,"vw":34.5},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-21T20:50:00Z","v":150,"vw":34.8},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-21T21:00:00Z","v":100,"vw":34.3},{"c":34.33,"h":34.33,"l":34.25,"n":2,"o":34.25,"t":"2026-10-21T21:15:00Z","v":250,"vw":34.298},{"c":33.9213,"h":33.9213,"l":33.9213,"n":1,"o":33.9213,"t":"2026-10-21T22:50:00Z","v":246,"vw":33.9213},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-21T23:00:00Z","v":100,"vw":33.95},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-22T11:00:00Z","v":115,"vw":32.25},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-22T11:55:00Z","v":310,"vw":32.15},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-22T12:00:00Z","v":500,"vw":32.05},{"c":32,"h":32,"l":31.9,"n":14,"o":31.95,"t":"2026-10-22T12:30:00Z","v":4156,"vw":31.960388},{"c":31.88,"h":31.88,"l":31.88,"n":3,"o":31.88,"t":"2026-10-22T13:10:00Z","v":206,"vw":31.88},{"c":32.39,"h":32.41,"l":32.2,"n":36,"o":32.2095,"t":"2026-10-22T13:40:00Z","v":8027,"vw":32.236505},{"c":32.44,"h":32.44,"l":32.44,"n":3,"o":32.44,"t":"2026-10-22T13:55:00Z","v":588,"vw":32.44},{"c":32.35,"h":32.35,"l":32.35,"n":9,"o":32.35,"t":"2026-10-22T14:05:00Z","v":552,"vw":32.35},{"c":32.36,"h":32.36,"l":32.265,"n":4,"o":32.265,"t":"2026-10-22T14:10:00Z","v":556,"vw":32.32146},{"c":32.19,"h":32.19,"l":32.18,"n":6,"o":32.18,"t":"2026-10-22T14:30:00Z","v":464,"vw":32.183333},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-22T14:40:00Z","v":100,"vw":32.2},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-10-22T14:45:00Z","v":100,"vw":32.11},{"c":32.123,"h":32.123,"l":32.123,"n":1,"o":32.123,"t":"2026-10-22T14:50:00Z","v":137,"vw":32.123},{"c":32.09,"h":32.12,"l":32.09,"n":5,"o":32.12,"t":"2026-10-22T14:55:00Z","v":489,"vw":32.104963},{"c":32.01,"h":32.01,"l":32.01,"n":4,"o":32.01,"t":"2026-10-22T15:05:00Z","v":206,"vw":32.01},{"c":31.85,"h":31.93,"l":31.73,"n":30,"o":31.93,"t":"2026-10-22T15:10:00Z","v":4732,"vw":31.7688},{"c":32.03,"h":32.03,"l":31.83,"n":9,"o":31.9,"t":"2026-10-22T15:15:00Z","v":749,"vw":31.893222},{"c":32.1,"h":32.1,"l":32.1,"n":3,"o":32.1,"t":"2026-10-22T15:20:00Z","v":180,"vw":32.1},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-22T15:25:00Z","v":191,"vw":32.21},{"c":32.08,"h":32.08,"l":32.05,"n":3,"o":32.05,"t":"2026-10-22T15:40:00Z","v":370,"vw":32.06875},{"c":31.9068,"h":32,"l":31.87,"n":57,"o":32,"t":"2026-10-22T15:45:00Z","v":6374,"vw":31.909047},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-22T15:50:00Z","v":134,"vw":32.14},{"c":32.075,"h":32.08,"l":32.055,"n":6,"o":32.08,"t":"2026-10-22T15:55:00Z","v":670,"vw":32.064677},{"c":32.2699,"h":32.2699,"l":32.2699,"n":1,"o":32.2699,"t":"2026-10-22T16:10:00Z","v":100,"vw":32.2699},{"c":31.9191,"h":32.05,"l":31.9191,"n":2,"o":32.05,"t":"2026-10-22T16:25:00Z","v":700,"vw":31.9565},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-22T16:30:00Z","v":841,"vw":31.9},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-22T16:35:00Z","v":1500,"vw":31.96},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-10-22T16:45:00Z","v":100,"vw":31.49},{"c":31.275,"h":31.3,"l":31.275,"n":8,"o":31.3,"t":"2026-10-22T16:50:00Z","v":1240,"vw":31.295274},{"c":31.58,"h":31.58,"l":31.57,"n":2,"o":31.57,"t":"2026-10-22T17:00:00Z","v":200,"vw":31.575},{"c":31.39,"h":31.39,"l":31.37,"n":9,"o":31.37,"t":"2026-10-22T17:15:00Z","v":1224,"vw":31.386359},{"c":31.69,"h":31.7,"l":31.6006,"n":4,"o":31.6006,"t":"2026-10-22T17:30:00Z","v":600,"vw":31.649447},{"c":31.54,"h":31.54,"l":31.52,"n":7,"o":31.52,"t":"2026-10-22T17:55:00Z","v":346,"vw":31.53},{"c":31.375,"h":31.375,"l":31.37,"n":3,"o":31.37,"t":"2026-10-22T18:00:00Z","v":901,"vw":31.374444},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-22T18:20:00Z","v":200,"vw":31.4},{"c":31.44,"h":31.495,"l":31.44,"n":4,"o":31.495,"t":"2026-10-22T18:55:00Z","v":512,"vw":31.473},{"c":31.39,"h":31.5,"l":31.39,"n":3,"o":31.5,"t":"2026-10-22T19:00:00Z","v":214,"vw":31.445},{"c":31.52,"h":31.54,"l":31.52,"n":5,"o":31.54,"t":"2026-10-22T19:20:00Z","v":345,"vw":31.53},{"c":31.47,"h":31.6,"l":31.42,"n":3,"o":31.6,"t":"2026-10-22T19:35:00Z","v":456,"vw":31.492544},{"c":31.31,"h":31.36,"l":31.31,"n":6,"o":31.36,"t":"2026-10-22T19:40:00Z","v":750,"vw":31.329333},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-10-22T19:50:00Z","v":100,"vw":31.48},{"c":31.55,"h":31.55,"l":31.495,"n":5,"o":31.495,"t":"2026-10-22T19:55:00Z","v":323,"vw":31.531667},{"c":30.7655,"h":30.7655,"l":30.7655,"n":1,"o":30.7655,"t":"2026-10-22T20:55:00Z","v":2467,"vw":30.7655},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-22T23:05:00Z","v":400,"vw":31.3}],"history":[{"c":38.1942,"h":39.52,"l":37.01,"n":224,"o":38.52,"t":"2025-07-15T04:00:00Z","v":18209,"vw":38.852314},{"c":44.83,"h":45.225,"l":40.71,"n":1102,"o":41.52,"t":"2025-07-16T04:00:00Z","v":101608,"vw":43.766899},{"c":44.245,"h":45.8384,"l":43.62,"n":1166,"o":45.58,"t":"2025-07-17T04:00:00Z","v":100767,"vw":44.866277},{"c":46.24,"h":49.0998,"l":45.41,"n":1644,"o":48.12,"t":"2025-07-18T04:00:00Z","v":161125,"vw":47.281467},{"c":55.56,"h":58.13,"l":53.7201,"n":4173,"o":53.75,"t":"2025-07-21T04:00:00Z","v":872175,"vw":55.958274},{"c":57.4954,"h":61.5,"l":56.98,"n":2691,"o":59.59,"t":"2025-07-22T04:00:00Z","v":480311,"vw":59.250252},{"c":51.32,"h":54.68,"l":50,"n":3003,"o":54.68,"t":"2025-07-23T04:00:00Z","v":371537,"vw":51.78853},{"c":50.21,"h":52.25,"l":47.9292,"n":1150,"o":49.84,"t":"2025-07-24T04:00:00Z","v":111244,"vw":50.185745},{"c":46.42,"h":46.8779,"l":43.71,"n":1511,"o":46,"t":"2025-07-25T04:00:00Z","v":155690,"vw":45.331334},{"c":47.78,"h":51.1741,"l":47.1218,"n":1458,"o":50.59,"t":"2025-07-28T04:00:00Z","v":130576,"vw":49.187253},{"c":45.33,"h":47.48,"l":43.8201,"n":1039,"o":47.4,"t":"2025-07-29T04:00:00Z","v":111904,"vw":45.728285},{"c":42.77,"h":45.06,"l":40.01,"n":1099,"o":43.23,"t":"2025-07-30T04:00:00Z","v":119805,"vw":42.774215},{"c":42.15,"h":44.48,"l":41.995,"n":806,"o":43.34,"t":"2025-07-31T04:00:00Z","v":87543,"vw":43.155007},{"c":37.87,"h":39.555,"l":37.2526,"n":1073,"o":39.1,"t":"2025-08-01T04:00:00Z","v":85387,"vw":38.239297},{"c":37.64,"h":39.4099,"l":36.52,"n":747,"o":36.53,"t":"2025-08-04T04:00:00Z","v":66954,"vw":37.786131},{"c":36.09,"h":38.49,"l":35.91,"n":486,"o":38.28,"t":"2025-08-05T04:00:00Z","v":40551,"vw":37.01219},{"c":38.5019,"h":39.29,"l":36.52,"n":494,"o":36.72,"t":"2025-08-06T04:00:00Z","v":65565,"vw":37.798888},{"c":40.14,"h":40.38,"l":37.86,"n":657,"o":40.18,"t":"2025-08-07T04:00:00Z","v":55841,"vw":39.601395},{"c":43.3,"h":43.69,"l":41.28,"n":1015,"o":42.24,"t":"2025-08-08T04:00:00Z","v":86810,"vw":42.687943},{"c":42.09,"h":44.4,"l":41.68,"n":1056,"o":42.66,"t":"2025-08-11T04:00:00Z","v":86498,"vw":43.30836},{"c":48.91,"h":49.23,"l":41.85,"n":1504,"o":42.73,"t":"2025-08-12T04:00:00Z","v":159327,"vw":46.560894},{"c":55.1,"h":56.43,"l":51.08,"n":2740,"o":55.69,"t":"2025-08-13T04:00:00Z","v":273745,"vw":54.052647},{"c":49.77,"h":53,"l":48.82,"n":2646,"o":49.73,"t":"2025-08-14T04:00:00Z","v":218719,"vw":50.677642},{"c":44.94,"h":49.93,"l":44.68,"n":1677,"o":49.78,"t":"2025-08-15T04:00:00Z","v":118805,"vw":46.276991},{"c":44.47,"h":45.8,"l":43.2322,"n":971,"o":44.2,"t":"2025-08-18T04:00:00Z","v":100604,"vw":44.34626},{"c":41.07,"h":44.5081,"l":40.77,"n":1128,"o":44.22,"t":"2025-08-19T04:00:00Z","v":116832,"vw":42.11073},{"c":46.41,"h":46.63,"l":41.61,"n":1605,"o":43.17,"t":"2025-08-20T04:00:00Z","v":261096,"vw":43.515423},{"c":42.44,"h":45.8099,"l":42.315,"n":1035,"o":44.89,"t":"2025-08-21T04:00:00Z","v":171455,"vw":43.691854},{"c":51.43,"h":51.88,"l":41.3914,"n":2282,"o":41.69,"t":"2025-08-22T04:00:00Z","v":238107,"vw":47.81566},{"c":47.54,"h":51.5899,"l":47.13,"n":1771,"o":50.55,"t":"2025-08-25T04:00:00Z","v":139440,"vw":50.14973},{"c":50.095,"h":50.13,"l":45.33,"n":1763,"o":45.95,"t":"2025-08-26T04:00:00Z","v":172610,"vw":46.953727},{"c":54.52,"h":57.19,"l":52.48,"n":2276,"o":53.08,"t":"2025-08-27T04:00:00Z","v":253827,"vw":55.094804},{"c":56.44,"h":59.8,"l":54.773,"n":1983,"o":59.1,"t":"2025-08-28T04:00:00Z","v":213103,"vw":58.010376},{"c":52.12,"h":56.9,"l":51.02,"n":1603,"o":56.57,"t":"2025-08-29T04:00:00Z","v":152141,"vw":53.822273},{"c":53.36,"h":54.19,"l":49.67,"n":1629,"o":50.18,"t":"2025-09-02T04:00:00Z","v":165845,"vw":51.994273},{"c":55.95,"h":57.41,"l":55.2,"n":1419,"o":55.76,"t":"2025-09-03T04:00:00Z","v":159507,"vw":56.361498},{"c":51.27,"h":54.73,"l":51.27,"n":955,"o":54.62,"t":"2025-09-04T04:00:00Z","v":85183,"vw":52.697746},{"c":53.15,"h":55.6299,"l":51.1857,"n":1006,"o":55.11,"t":"2025-09-05T04:00:00Z","v":95725,"vw":53.231555},{"c":58.82,"h":59.29,"l":57.0513,"n":2533,"o":58.03,"t":"2025-09-08T04:00:00Z","v":272988,"vw":58.472334},{"c":58.68,"h":60.02,"l":56.28,"n":1107,"o":59.49,"t":"2025-09-09T04:00:00Z","v":132092,"vw":58.454635},{"c":61.53,"h":63.89,"l":60.8906,"n":1522,"o":62.59,"t":"2025-09-10T04:00:00Z","v":160751,"vw":62.372117},{"c":64.18,"h":65.5,"l":63.7092,"n":1325,"o":64,"t":"2025-09-11T04:00:00Z","v":126983,"vw":64.423874},{"c":72.62,"h":72.92,"l":70.69,"n":2867,"o":71.57,"t":"2025-09-12T04:00:00Z","v":319525,"vw":71.934639},{"c":67.18,"h":70.06,"l":65.65,"n":2088,"o":69.34,"t":"2025-09-15T04:00:00Z","v":212104,"vw":68.310148},{"c":70.18,"h":72,"l":66.33,"n":1540,"o":68.76,"t":"2025-09-16T04:00:00Z","v":146505,"vw":69.949988},{"c":70.3,"h":70.39,"l":66.5,"n":1639,"o":68.41,"t":"2025-09-17T04:00:00Z","v":206619,"vw":68.224329},{"c":76.11,"h":79.06,"l":74.15,"n":2713,"o":75.34,"t":"2025-09-18T04:00:00Z","v":303321,"vw":75.923694},{"c":68.22,"h":72.439,"l":67.84,"n":2848,"o":71.5,"t":"2025-09-19T04:00:00Z","v":279677,"vw":70.286809},{"c":57.01,"h":61.26,"l":56.78,"n":3120,"o":60.82,"t":"2025-09-22T04:00:00Z","v":313803,"vw":59.291903},{"c":55.56,"h":59.3,"l":55.49,"n":1536,"o":58.11,"t":"2025-09-23T04:00:00Z","v":186122,"vw":56.82187},{"c":54.82,"h":56.2327,"l":53.9,"n":1757,"o":54.05,"t":"2025-09-24T04:00:00Z","v":183005,"vw":54.719718},{"c":46.88,"h":49.9,"l":44.86,"n":3230,"o":48.39,"t":"2025-09-25T04:00:00Z","v":293419,"vw":47.613019},{"c":48.3,"h":49.25,"l":44.71,"n":2909,"o":45.18,"t":"2025-09-26T04:00:00Z","v":385028,"vw":47.051285},{"c":54.23,"h":54.82,"l":50.55,"n":1529,"o":50.79,"t":"2025-09-29T04:00:00Z","v":210655,"vw":53.0203},{"c":51.72,"h":52.145,"l":49.53,"n":1346,"o":51.51,"t":"2025-09-30T04:00:00Z","v":188595,"vw":50.485233},{"c":56.47,"h":56.64,"l":55.12,"n":1647,"o":55.86,"t":"2025-10-01T04:00:00Z","v":190732,"vw":56.053243},{"c":62.77,"h":63.54,"l":57.6318,"n":1961,"o":59.28,"t":"2025-10-02T04:00:00Z","v":161452,"vw":60.739074},{"c":62.74,"h":65,"l":59.75,"n":2209,"o":61.68,"t":"2025-10-03T04:00:00Z","v":226288,"vw":62.284996},{"c":63.92,"h":64.865,"l":62.46,"n":1838,"o":63.27,"t":"2025-10-06T04:00:00Z","v":191178,"vw":63.413944},{"c":56.24,"h":61.65,"l":55.61,"n":2975,"o":61.58,"t":"2025-10-07T04:00:00Z","v":240730,"vw":58.133619},{"c":59.97,"h":60.15,"l":54.69,"n":1878,"o":55.96,"t":"2025-10-08T04:00:00Z","v":193764,"vw":57.154278},{"c":54.05,"h":57.9,"l":53.47,"n":2152,"o":57.9,"t":"2025-10-09T04:00:00Z","v":147482,"vw":54.935504},{"c":47.65,"h":57.24,"l":46.91,"n":3033,"o":56.07,"t":"2025-10-10T04:00:00Z","v":272075,"vw":51.340144},{"c":48.56,"h":49.48,"l":41.69,"n":4093,"o":41.69,"t":"2025-10-13T04:00:00Z","v":603034,"vw":44.866045},{"c":44.46,"h":48.18,"l":41.12,"n":3227,"o":42.2,"t":"2025-10-14T04:00:00Z","v":535340,"vw":45.287939},{"c":42.57,"h":47.1573,"l":42.2537,"n":1703,"o":45.69,"t":"2025-10-15T04:00:00Z","v":175938,"vw":44.535211},{"c":38.23,"h":44.0952,"l":37.92,"n":2759,"o":43.28,"t":"2025-10-16T04:00:00Z","v":341389,"vw":40.215728},{"c":37.01,"h":38.28,"l":34.7,"n":2706,"o":36.34,"t":"2025-10-17T04:00:00Z","v":436103,"vw":36.839709},{"c":39.64,"h":41.4,"l":38.47,"n":1930,"o":41.1,"t":"2025-10-20T04:00:00Z","v":216265,"vw":40.225024},{"c":42.08,"h":43.5118,"l":37.97,"n":2184,"o":38.69,"t":"2025-10-21T04:00:00Z","v":376677,"vw":41.649287},{"c":35.84,"h":38.7719,"l":34.53,"n":2685,"o":38.4,"t":"2025-10-22T04:00:00Z","v":405007,"vw":36.75899},{"c":40.22,"h":41,"l":39.06,"n":1305,"o":39.83,"t":"2025-10-23T04:00:00Z","v":168479,"vw":39.954824},{"c":41.04,"h":41.17,"l":39.19,"n":1502,"o":41.13,"t":"2025-10-24T04:00:00Z","v":204182,"vw":40.331886},{"c":43.73,"h":45.2,"l":43,"n":1593,"o":43.84,"t":"2025-10-27T04:00:00Z","v":189649,"vw":44.171293},{"c":41.78,"h":45.04,"l":41.33,"n":1313,"o":44.7,"t":"2025-10-28T04:00:00Z","v":166527,"vw":43.721566},{"c":40.54,"h":44.23,"l":39.35,"n":2031,"o":44.23,"t":"2025-10-29T04:00:00Z","v":237936,"vw":41.552682},{"c":34.6,"h":38.425,"l":34.33,"n":2643,"o":38.29,"t":"2025-10-30T04:00:00Z","v":339854,"vw":36.463461},{"c":38.13,"h":38.89,"l":36.645,"n":4731,"o":37.71,"t":"2025-10-31T04:00:00Z","v":529616,"vw":37.611507},{"c":28.29,"h":33.3608,"l":27.88,"n":4351,"o":32.92,"t":"2025-11-03T05:00:00Z","v":536871,"vw":30.243186},{"c":24.46,"h":28.53,"l":22.67,"n":3241,"o":26.87,"t":"2025-11-04T05:00:00Z","v":424849,"vw":25.218772},{"c":27.37,"h":27.77,"l":25.578,"n":2334,"o":25.87,"t":"2025-11-05T05:00:00Z","v":398745,"vw":26.828468},{"c":24.84,"h":26.1787,"l":24.6,"n":1808,"o":26.06,"t":"2025-11-06T05:00:00Z","v":334030,"vw":25.325828},{"c":27.48,"h":27.8,"l":23.1418,"n":1446,"o":23.88,"t":"2025-11-07T05:00:00Z","v":235959,"vw":26.160235},{"c":28.91,"h":29.16,"l":28.02,"n":1154,"o":29.11,"t":"2025-11-10T05:00:00Z","v":171536,"vw":28.561906},{"c":25.02,"h":27.19,"l":24.87,"n":1221,"o":27.16,"t":"2025-11-11T05:00:00Z","v":143667,"vw":25.942063},{"c":24.06,"h":26.27,"l":23.23,"n":1313,"o":26.27,"t":"2025-11-12T05:00:00Z","v":237751,"vw":24.294707},{"c":20.55,"h":24.885,"l":20.0405,"n":1845,"o":24.07,"t":"2025-11-13T05:00:00Z","v":269518,"vw":21.918832},{"c":19.66,"h":20.99,"l":19.19,"n":1528,"o":19.43,"t":"2025-11-14T05:00:00Z","v":270032,"vw":20.180003},{"c":17.02,"h":20.68,"l":16.5566,"n":1957,"o":19.05,"t":"2025-11-17T05:00:00Z","v":318911,"vw":17.892234},{"c":19.87,"h":20.11,"l":18.896,"n":1230,"o":19.23,"t":"2025-11-18T05:00:00Z","v":145419,"vw":19.652956},{"c":17.58,"h":19.2,"l":16.89,"n":1412,"o":18.47,"t":"2025-11-19T05:00:00Z","v":244621,"vw":17.819386},{"c":17.71,"h":19.67,"l":17.03,"n":1780,"o":19.67,"t":"2025-11-20T05:00:00Z","v":371566,"vw":17.664037},{"c":15.96,"h":16.8385,"l":15.005,"n":2368,"o":15.75,"t":"2025-11-21T05:00:00Z","v":511037,"vw":16.146387},{"c":18.91,"h":18.97,"l":16.25,"n":2126,"o":16.47,"t":"2025-11-24T05:00:00Z","v":404049,"vw":17.916965},{"c":18.55,"h":18.5645,"l":17.23,"n":1042,"o":18.02,"t":"2025-11-25T05:00:00Z","v":178514,"vw":18.056483},{"c":19.93,"h":20.47,"l":18,"n":1317,"o":18.33,"t":"2025-11-26T05:00:00Z","v":242477,"vw":19.414955},{"c":18.19,"h":20.13,"l":18.13,"n":1557,"o":19.99,"t":"2025-11-28T05:00:00Z","v":225612,"vw":19.391221},{"c":14.86,"h":15.6,"l":14.5,"n":2082,"o":15.45,"t":"2025-12-01T05:00:00Z","v":311697,"vw":14.974631},{"c":18.25,"h":18.77,"l":16.5,"n":1747,"o":16.63,"t":"2025-12-02T05:00:00Z","v":259092,"vw":18.13669},{"c":19.1,"h":19.565,"l":18.65,"n":1105,"o":18.9,"t":"2025-12-03T05:00:00Z","v":190620,"vw":19.03293},{"c":18.75,"h":19.67,"l":18,"n":1122,"o":19.48,"t":"2025-12-04T05:00:00Z","v":159682,"vw":18.843762},{"c":16.64,"h":17.87,"l":16.14,"n":1635,"o":17.46,"t":"2025-12-05T05:00:00Z","v":232647,"vw":16.773736},{"c":16.94,"h":18.21,"l":16.86,"n":946,"o":17.99,"t":"2025-12-08T05:00:00Z","v":162890,"vw":17.41893},{"c":18.52,"h":19.69,"l":16.3945,"n":1819,"o":16.49,"t":"2025-12-09T05:00:00Z","v":415919,"vw":18.91517},{"c":17.98,"h":19.125,"l":17.3,"n":1509,"o":17.78,"t":"2025-12-10T05:00:00Z","v":271320,"vw":18.11226},{"c":17.43,"h":17.62,"l":15.86,"n":1363,"o":16.08,"t":"2025-12-11T05:00:00Z","v":178024,"vw":16.470594},{"c":16.29,"h":18.2703,"l":15.9272,"n":1422,"o":18.12,"t":"2025-12-12T05:00:00Z","v":180331,"vw":17.089827},{"c":14.65,"h":16.75,"l":14.32,"n":1538,"o":16.55,"t":"2025-12-15T05:00:00Z","v":236179,"vw":14.874384},{"c":15.4616,"h":15.8,"l":15.08,"n":616,"o":15.4,"t":"2025-12-16T05:00:00Z","v":90080,"vw":15.41296},{"c":14.09,"h":16.71,"l":13.73,"n":1588,"o":15.54,"t":"2025-12-17T05:00:00Z","v":242942,"vw":14.571055},{"c":12.76,"h":15.48,"l":12.66,"n":2163,"o":14.9,"t":"2025-12-18T05:00:00Z","v":446276,"vw":13.418484},{"c":14.83,"h":14.95,"l":14.1,"n":1162,"o":14.48,"t":"2025-12-19T05:00:00Z","v":248529,"vw":14.554165},{"c":14.15,"h":15.1702,"l":14.1,"n":1000,"o":15.04,"t":"2025-12-22T05:00:00Z","v":246938,"vw":14.821565},{"c":14.21,"h":14.28,"l":13.62,"n":889,"o":13.8,"t":"2025-12-23T05:00:00Z","v":119449,"vw":13.950023},{"c":13.56,"h":13.79,"l":13.25,"n":397,"o":13.57,"t":"2025-12-24T05:00:00Z","v":63823,"vw":13.489611},{"c":13.6,"h":14.1792,"l":13.22,"n":797,"o":14.15,"t":"2025-12-26T05:00:00Z","v":165253,"vw":13.544819},{"c":13.79,"h":14.0603,"l":13.6301,"n":721,"o":13.78,"t":"2025-12-29T05:00:00Z","v":123800,"vw":13.824054},{"c":14,"h":14.6,"l":13.94,"n":1011,"o":14.08,"t":"2025-12-30T05:00:00Z","v":173452,"vw":14.116828},{"c":14.07,"h":14.54,"l":13.91,"n":634,"o":14.53,"t":"2025-12-31T05:00:00Z","v":129230,"vw":14.249818},{"c":15.65,"h":15.88,"l":14.7,"n":1165,"o":14.86,"t":"2026-01-02T05:00:00Z","v":198765,"vw":15.408335},{"c":17.25,"h":17.645,"l":16.06,"n":1263,"o":16.23,"t":"2026-01-05T05:00:00Z","v":232619,"vw":16.735887},{"c":17.46,"h":18.53,"l":16.805,"n":1819,"o":18.38,"t":"2026-01-06T05:00:00Z","v":252015,"vw":17.620212},{"c":16.62,"h":17.285,"l":16.37,"n":1568,"o":16.97,"t":"2026-01-07T05:00:00Z","v":243323,"vw":16.722956},{"c":17.12,"h":17.47,"l":15.97,"n":1034,"o":16.22,"t":"2026-01-08T05:00:00Z","v":168290,"vw":16.880298},{"c":16.6,"h":17.85,"l":16.47,"n":1085,"o":17.17,"t":"2026-01-09T05:00:00Z","v":208515,"vw":16.971111},{"c":17.77,"h":18.745,"l":17.47,"n":1231,"o":17.47,"t":"2026-01-12T05:00:00Z","v":190526,"vw":18.070789},{"c":18.69,"h":18.87,"l":17.99,"n":959,"o":18.56,"t":"2026-01-13T05:00:00Z","v":137308,"vw":18.571277},{"c":19.73,"h":19.9416,"l":19.16,"n":1380,"o":19.27,"t":"2026-01-14T05:00:00Z","v":250865,"vw":19.517129},{"c":18.04,"h":18.98,"l":17.86,"n":1323,"o":18.98,"t":"2026-01-15T05:00:00Z","v":191870,"vw":18.348359},{"c":18.91,"h":18.91,"l":17.71,"n":713,"o":18.51,"t":"2026-01-16T05:00:00Z","v":120978,"vw":18.352122},{"c":14.38,"h":14.9,"l":14.017,"n":2253,"o":14.67,"t":"2026-01-20T05:00:00Z","v":457378,"vw":14.377516},{"c":15.11,"h":15.25,"l":13.81,"n":1251,"o":14.63,"t":"2026-01-21T05:00:00Z","v":214902,"vw":14.688785},{"c":14.49,"h":14.835,"l":14.14,"n":735,"o":14.62,"t":"2026-01-22T05:00:00Z","v":107700,"vw":14.448554},{"c":14.12,"h":14.85,"l":13.84,"n":970,"o":14.29,"t":"2026-01-23T05:00:00Z","v":217057,"vw":14.40292},{"c":13.4,"h":13.84,"l":13.24,"n":888,"o":13.34,"t":"2026-01-26T05:00:00Z","v":113696,"vw":13.484137},{"c":14.21,"h":14.24,"l":13.39,"n":554,"o":13.56,"t":"2026-01-27T05:00:00Z","v":80744,"vw":13.715387},{"c":13.83,"h":14.2,"l":13.8,"n":662,"o":14.14,"t":"2026-01-28T05:00:00Z","v":202266,"vw":13.98776},{"c":11.89,"h":13.1903,"l":11.525,"n":1409,"o":13.17,"t":"2026-01-29T05:00:00Z","v":254315,"vw":12.212522},{"c":11.93,"h":12.35,"l":11.3359,"n":840,"o":11.83,"t":"2026-01-30T05:00:00Z","v":272047,"vw":11.951503},{"c":9.26,"h":9.73,"l":9.13,"n":1640,"o":9.18,"t":"2026-02-02T05:00:00Z","v":392347,"vw":9.40302},{"c":8.72,"h":9.14,"l":7.91,"n":1368,"o":9.14,"t":"2026-02-03T05:00:00Z","v":382187,"vw":8.422768},{"c":7.35,"h":7.66,"l":6.8,"n":2011,"o":7.55,"t":"2026-02-04T05:00:00Z","v":519051,"vw":7.36063},{"c":5.08,"h":7.03,"l":4.8915,"n":2792,"o":6.88,"t":"2026-02-05T05:00:00Z","v":1128692,"vw":5.871416},{"c":6.1,"h":6.325,"l":5.555,"n":1839,"o":5.57,"t":"2026-02-06T05:00:00Z","v":641320,"vw":5.946899},{"c":6.28,"h":6.37,"l":5.64,"n":1055,"o":5.72,"t":"2026-02-09T05:00:00Z","v":237965,"vw":6.031056},{"c":5.5,"h":5.86,"l":5.47,"n":953,"o":5.76,"t":"2026-02-10T05:00:00Z","v":335950,"vw":5.680449},{"c":5.13,"h":5.45,"l":4.91,"n":908,"o":5.44,"t":"2026-02-11T05:00:00Z","v":211604,"vw":5.13578},{"c":4.77,"h":5.35,"l":4.725,"n":897,"o":5.34,"t":"2026-02-12T05:00:00Z","v":202761,"vw":4.988293},{"c":5.75,"h":5.83,"l":5.22,"n":966,"o":5.22,"t":"2026-02-13T05:00:00Z","v":312902,"vw":5.587375},{"c":5.78,"h":5.84,"l":5.5,"n":600,"o":5.77,"t":"2026-02-17T05:00:00Z","v":197954,"vw":5.671739},{"c":5.29,"h":5.62,"l":5.18,"n":753,"o":5.41,"t":"2026-02-18T05:00:00Z","v":301984,"vw":5.36851},{"c":5.4,"h":5.4,"l":5.105,"n":501,"o":5.17,"t":"2026-02-19T05:00:00Z","v":159102,"vw":5.222442},{"c":5.7,"h":5.81,"l":5.46,"n":569,"o":5.46,"t":"2026-02-20T05:00:00Z","v":191635,"vw":5.62564},{"c":4.85,"h":5.189,"l":4.765,"n":1446,"o":5.13,"t":"2026-02-23T05:00:00Z","v":395122,"vw":4.940955},{"c":4.9,"h":4.91,"l":4.57,"n":649,"o":4.6,"t":"2026-02-24T05:00:00Z","v":220168,"vw":4.790161},{"c":6.23,"h":6.32,"l":5.55,"n":1293,"o":5.585,"t":"2026-02-25T05:00:00Z","v":376411,"vw":5.921593},{"c":5.74,"h":6.02,"l":5.51,"n":983,"o":6,"t":"2026-02-26T05:00:00Z","v":325078,"vw":5.665074},{"c":5.09,"h":5.37,"l":5.07,"n":729,"o":5.29,"t":"2026-02-27T05:00:00Z","v":255615,"vw":5.188366},{"c":5.9,"h":6.2,"l":5.32,"n":880,"o":5.32,"t":"2026-03-02T05:00:00Z","v":328552,"vw":5.826274},{"c":5.52,"h":5.82,"l":5.2068,"n":739,"o":5.37,"t":"2026-03-03T05:00:00Z","v":309651,"vw":5.469749},{"c":6.57,"h":6.74,"l":6.1504,"n":1612,"o":6.23,"t":"2026-03-04T05:00:00Z","v":624734,"vw":6.428894},{"c":6.06,"h":6.38,"l":5.86,"n":1026,"o":6.28,"t":"2026-03-05T05:00:00Z","v":634983,"vw":6.08077},{"c":5.47,"h":5.57,"l":5.2801,"n":913,"o":5.51,"t":"2026-03-06T05:00:00Z","v":324367,"vw":5.418796},{"c":5.59,"h":5.71,"l":5.3901,"n":614,"o":5.46,"t":"2026-03-09T04:00:00Z","v":187937,"vw":5.503634},{"c":5.59,"h":5.96,"l":5.475,"n":718,"o":5.77,"t":"2026-03-10T04:00:00Z","v":233903,"vw":5.734148},{"c":5.75,"h":5.88,"l":5.4601,"n":606,"o":5.62,"t":"2026-03-11T04:00:00Z","v":287072,"vw":5.701549},{"c":5.73,"h":5.83,"l":5.5,"n":423,"o":5.71,"t":"2026-03-12T04:00:00Z","v":137010,"vw":5.660974},{"c":5.98,"h":6.5299,"l":5.92,"n":1104,"o":6.33,"t":"2026-03-13T04:00:00Z","v":407816,"vw":6.220358},{"c":6.81,"h":6.8599,"l":6.46,"n":949,"o":6.65,"t":"2026-03-16T04:00:00Z","v":390042,"vw":6.689109},{"c":6.76,"h":6.8837,"l":6.5634,"n":801,"o":6.61,"t":"2026-03-17T04:00:00Z","v":166279,"vw":6.716624},{"c":6.04,"h":6.19,"l":5.87,"n":1022,"o":6.18,"t":"2026-03-18T04:00:00Z","v":267057,"vw":6.015624},{"c":5.89,"h":5.969,"l":5.6565,"n":657,"o":5.82,"t":"2026-03-19T04:00:00Z","v":249655,"vw":5.818883},{"c":5.9,"h":6.0292,"l":5.82,"n":401,"o":5.97,"t":"2026-03-20T04:00:00Z","v":113759,"vw":5.923902},{"c":6.25,"h":6.35,"l":6.0236,"n":764,"o":6.1,"t":"2026-03-23T04:00:00Z","v":234677,"vw":6.183925},{"c":5.824,"h":6.2483,"l":5.824,"n":437,"o":6.205,"t":"2026-03-24T04:00:00Z","v":143452,"vw":5.993497},{"c":6.26,"h":6.48,"l":6.1901,"n":395,"o":6.41,"t":"2026-03-25T04:00:00Z","v":168413,"vw":6.359313},{"c":5.37,"h":5.76,"l":5.35,"n":767,"o":5.73,"t":"2026-03-26T04:00:00Z","v":262254,"vw":5.587491},{"c":5.04,"h":5.185,"l":4.93,"n":1318,"o":5.14,"t":"2026-03-27T04:00:00Z","v":446001,"vw":5.072784},{"c":5,"h":5.29,"l":4.91,"n":553,"o":5.27,"t":"2026-03-30T04:00:00Z","v":302439,"vw":5.16505},{"c":5.04,"h":5.1,"l":4.75,"n":947,"o":4.83,"t":"2026-03-31T04:00:00Z","v":495786,"vw":4.940624},{"c":5.16,"h":5.5,"l":4.9893,"n":634,"o":5.0821,"t":"2026-04-01T04:00:00Z","v":271570,"vw":5.177058},{"c":4.57,"h":4.659,"l":4.299,"n":857,"o":4.38,"t":"2026-04-02T04:00:00Z","v":319459,"vw":4.475512},{"c":4.9,"h":5,"l":4.83,"n":653,"o":4.99,"t":"2026-04-06T04:00:00Z","v":206513,"vw":4.921351},{"c":4.88,"h":4.88,"l":4.46,"n":800,"o":4.55,"t":"2026-04-07T04:00:00Z","v":284047,"vw":4.588855},{"c":5.06,"h":5.249,"l":4.985,"n":641,"o":5.22,"t":"2026-04-08T04:00:00Z","v":301994,"vw":5.090547},{"c":5.19,"h":5.22,"l":4.85,"n":455,"o":4.92,"t":"2026-04-09T04:00:00Z","v":123236,"vw":5.046985},{"c":5.31,"h":5.335,"l":5.1056,"n":701,"o":5.18,"t":"2026-04-10T04:00:00Z","v":347153,"vw":5.257183},{"c":5.18,"h":5.1999,"l":4.95,"n":860,"o":4.96,"t":"2026-04-13T04:00:00Z","v":328929,"vw":5.060807},{"c":5.14,"h":5.6,"l":5.12,"n":780,"o":5.43,"t":"2026-04-14T04:00:00Z","v":345387,"vw":5.452737},{"c":5.346,"h":5.375,"l":5.07,"n":628,"o":5.11,"t":"2026-04-15T04:00:00Z","v":232061,"vw":5.194297},{"c":5.91,"h":5.93,"l":5.16,"n":706,"o":5.44,"t":"2026-04-16T04:00:00Z","v":342187,"vw":5.563361},{"c":5.8,"h":6.045,"l":5.76,"n":1174,"o":5.86,"t":"2026-04-17T04:00:00Z","v":471055,"vw":5.884863},{"c":5.33,"h":5.41,"l":5.1841,"n":719,"o":5.29,"t":"2026-04-20T04:00:00Z","v":275580,"vw":5.29238},{"c":5.2,"h":5.476,"l":5.1501,"n":498,"o":5.3093,"t":"2026-04-21T04:00:00Z","v":120218,"vw":5.268646},{"c":5.5,"h":5.7699,"l":5.49,"n":635,"o":5.7,"t":"2026-04-22T04:00:00Z","v":226005,"vw":5.640885},{"c":5.21,"h":5.37,"l":5.1284,"n":477,"o":5.31,"t":"2026-04-23T04:00:00Z","v":212842,"vw":5.266539},{"c":5.39,"h":5.42,"l":5.29,"n":314,"o":5.39,"t":"2026-04-24T04:00:00Z","v":89119,"vw":5.348379},{"c":5.11,"h":5.32,"l":5.04,"n":584,"o":5.23,"t":"2026-04-27T04:00:00Z","v":128736,"vw":5.128812},{"c":5.05,"h":5.0796,"l":4.95,"n":493,"o":5.01,"t":"2026-04-28T04:00:00Z","v":233822,"vw":4.998469},{"c":4.84,"h":5.085,"l":4.77,"n":572,"o":5.06,"t":"2026-04-29T04:00:00Z","v":236208,"vw":4.925356},{"c":4.97,"h":5.059,"l":4.94,"n":397,"o":4.95,"t":"2026-04-30T04:00:00Z","v":147227,"vw":4.968448},{"c":5.06,"h":5.18,"l":5.06,"n":258,"o":5.15,"t":"2026-05-01T04:00:00Z","v":52314,"vw":5.113392},{"c":5.15,"h":5.25,"l":5.07,"n":448,"o":5.11,"t":"2026-05-04T04:00:00Z","v":247659,"vw":5.168146},{"c":5.4,"h":5.4,"l":5.22,"n":622,"o":5.3,"t":"2026-05-05T04:00:00Z","v":279260,"vw":5.294638},{"c":5.73,"h":5.77,"l":5.51,"n":810,"o":5.65,"t":"2026-05-06T04:00:00Z","v":437707,"vw":5.667514},{"c":5.63,"h":5.74,"l":5.54,"n":628,"o":5.74,"t":"2026-05-07T04:00:00Z","v":308183,"vw":5.60879},{"c":6.14,"h":6.18,"l":5.5601,"n":734,"o":5.61,"t":"2026-05-08T04:00:00Z","v":410163,"vw":5.848802},{"c":6.93,"h":6.93,"l":6.39,"n":1212,"o":6.48,"t":"2026-05-11T04:00:00Z","v":505064,"vw":6.639847},{"c":6.45,"h":6.49,"l":6.2601,"n":830,"o":6.43,"t":"2026-05-12T04:00:00Z","v":327144,"vw":6.372258},{"c":5.91,"h":6.22,"l":5.81,"n":854,"o":6.22,"t":"2026-05-13T04:00:00Z","v":318693,"vw":5.978655},{"c":6.15,"h":6.25,"l":5.87,"n":805,"o":5.935,"t":"2026-05-14T04:00:00Z","v":375325,"vw":6.095315},{"c":5.69,"h":5.81,"l":5.5601,"n":882,"o":5.81,"t":"2026-05-15T04:00:00Z","v":661356,"vw":5.653592},{"c":5.12,"h":5.14,"l":4.92,"n":1143,"o":5.14,"t":"2026-05-18T04:00:00Z","v":448920,"vw":5.03965},{"c":5.0198,"h":5.11,"l":4.95,"n":327,"o":5.01,"t":"2026-05-19T04:00:00Z","v":117319,"vw":5.055256},{"c":5.25,"h":5.32,"l":5.01,"n":363,"o":5.05,"t":"2026-05-20T04:00:00Z","v":127577,"vw":5.215351},{"c":5.45,"h":5.47,"l":5.135,"n":305,"o":5.24,"t":"2026-05-21T04:00:00Z","v":75688,"vw":5.355858},{"c":5.03,"h":5.38,"l":4.98,"n":485,"o":5.37,"t":"2026-05-22T04:00:00Z","v":155577,"vw":5.183841},{"c":4.9,"h":5.2111,"l":4.85,"n":515,"o":5.08,"t":"2026-05-26T04:00:00Z","v":168154,"vw":5.004597},{"c":4.9344,"h":5.02,"l":4.82,"n":379,"o":4.91,"t":"2026-05-27T04:00:00Z","v":175315,"vw":4.898278},{"c":23.64,"h":24.05,"l":22.4201,"n":388,"o":22.89,"t":"2026-05-28T04:00:00Z","v":48804,"vw":23.187794},{"c":23.62,"h":24.34,"l":22.7,"n":410,"o":23.1675,"t":"2026-05-29T04:00:00Z","v":65507,"vw":23.628209},{"c":23.1305,"h":23.1305,"l":22,"n":513,"o":22.64,"t":"2026-06-01T04:00:00Z","v":69385,"vw":22.467281},{"c":19.86,"h":21.99,"l":19.37,"n":849,"o":21.99,"t":"2026-06-02T04:00:00Z","v":105888,"vw":20.71248},{"c":18,"h":19.57,"l":17.89,"n":546,"o":19.5,"t":"2026-06-03T04:00:00Z","v":97549,"vw":18.762811},{"c":16.36,"h":17.26,"l":16.33,"n":616,"o":16.7,"t":"2026-06-04T04:00:00Z","v":46562,"vw":16.873454},{"c":13.92,"h":15.38,"l":13,"n":975,"o":15.24,"t":"2026-06-05T04:00:00Z","v":101682,"vw":14.338866},{"c":15.57,"h":15.71,"l":15.18,"n":509,"o":15.34,"t":"2026-06-08T04:00:00Z","v":74744,"vw":15.413292},{"c":14.59,"h":14.93,"l":13.85,"n":405,"o":14.78,"t":"2026-06-09T04:00:00Z","v":66805,"vw":14.411049},{"c":13.8107,"h":14.6899,"l":13.75,"n":249,"o":14.365,"t":"2026-06-10T04:00:00Z","v":29762,"vw":14.172441},{"c":15.25,"h":15.41,"l":14.4501,"n":426,"o":14.58,"t":"2026-06-11T04:00:00Z","v":41688,"vw":15.021237},{"c":15.1939,"h":16.1499,"l":15.0576,"n":261,"o":15.08,"t":"2026-06-12T04:00:00Z","v":52351,"vw":15.552371},{"c":19.06,"h":19.4992,"l":18.2001,"n":743,"o":18.48,"t":"2026-06-15T04:00:00Z","v":103883,"vw":18.791159},{"c":18.37,"h":18.6699,"l":17.75,"n":332,"o":18.52,"t":"2026-06-16T04:00:00Z","v":51286,"vw":18.234819},{"c":17.3167,"h":18.53,"l":17.2,"n":343,"o":17.66,"t":"2026-06-17T04:00:00Z","v":38930,"vw":17.789551},{"c":16.16,"h":17.29,"l":15.7,"n":363,"o":17.29,"t":"2026-06-18T04:00:00Z","v":41676,"vw":16.311316},{"c":17.69,"h":18.7499,"l":17.62,"n":322,"o":18.41,"t":"2026-06-22T04:00:00Z","v":31118,"vw":18.141685},{"c":15.73,"h":16.145,"l":15.555,"n":316,"o":15.81,"t":"2026-06-23T04:00:00Z","v":29104,"vw":15.781978},{"c":14.4682,"h":15.9389,"l":13.86,"n":496,"o":15.86,"t":"2026-06-24T04:00:00Z","v":73760,"vw":14.486012},{"c":14.3741,"h":15.36,"l":13.5,"n":259,"o":15.36,"t":"2026-06-25T04:00:00Z","v":32524,"vw":14.233146},{"c":17.68,"h":17.9,"l":15.58,"n":581,"o":15.58,"t":"2026-06-26T04:00:00Z","v":106306,"vw":17.056377},{"c":18.99,"h":19.1,"l":17.34,"n":399,"o":18.05,"t":"2026-06-29T04:00:00Z","v":70812,"vw":18.349258},{"c":17.8594,"h":18,"l":17.0009,"n":319,"o":17.32,"t":"2026-06-30T04:00:00Z","v":49982,"vw":17.42045},{"c":19.52,"h":20.02,"l":18.51,"n":466,"o":18.65,"t":"2026-07-01T04:00:00Z","v":98676,"vw":19.405004},{"c":21.3501,"h":21.99,"l":21.105,"n":675,"o":21.45,"t":"2026-07-02T04:00:00Z","v":151169,"vw":21.552612},{"c":22.06,"h":22.15,"l":20.62,"n":426,"o":20.71,"t":"2026-07-06T04:00:00Z","v":71689,"vw":21.67763},{"c":21.7002,"h":22.43,"l":21.43,"n":423,"o":21.5,"t":"2026-07-07T04:00:00Z","v":58339,"vw":21.795388},{"c":19.6146,"h":19.6146,"l":18.98,"n":548,"o":19.31,"t":"2026-07-08T04:00:00Z","v":56385,"vw":19.323805},{"c":19.995,"h":20.06,"l":19.6,"n":326,"o":19.6174,"t":"2026-07-09T04:00:00Z","v":13085,"vw":19.857578},{"c":19.9949,"h":20.515,"l":19.59,"n":233,"o":20.36,"t":"2026-07-10T04:00:00Z","v":25305,"vw":19.939962},{"c":18.47,"h":19.1199,"l":18.185,"n":476,"o":18.69,"t":"2026-07-13T04:00:00Z","v":83678,"vw":18.719766},{"c":19.43,"h":19.67,"l":19.2,"n":242,"o":19.58,"t":"2026-07-14T04:00:00Z","v":21701,"vw":19.498522},{"c":19.4051,"h":20.31,"l":19.3518,"n":369,"o":20.21,"t":"2026-07-15T04:00:00Z","v":27157,"vw":19.778893},{"c":18.7526,"h":19.2,"l":18.55,"n":174,"o":19.0431,"t":"2026-07-16T04:00:00Z","v":24395,"vw":18.946479},{"c":18.37,"h":18.5138,"l":17.585,"n":220,"o":17.75,"t":"2026-07-17T04:00:00Z","v":28178,"vw":18.234744},{"c":19.6139,"h":19.92,"l":18.615,"n":351,"o":19.12,"t":"2026-07-20T04:00:00Z","v":45170,"vw":19.338284},{"c":19.68,"h":20.0801,"l":19.5706,"n":318,"o":20,"t":"2026-07-21T04:00:00Z","v":26051,"vw":19.848353},{"c":19.6106,"h":20.1,"l":19.51,"n":280,"o":19.57,"t":"2026-07-22T04:00:00Z","v":32360,"vw":19.786559},{"c":18.5696,"h":19.235,"l":18.505,"n":251,"o":19.145,"t":"2026-07-23T04:00:00Z","v":37863,"vw":18.876754},{"c":17.71,"h":18.05,"l":17.612,"n":219,"o":18.05,"t":"2026-07-24T04:00:00Z","v":24546,"vw":17.749342},{"c":18.73,"h":19.399,"l":18.345,"n":232,"o":18.9,"t":"2026-07-27T04:00:00Z","v":27848,"vw":18.91091},{"c":17.8,"h":17.82,"l":16.991,"n":232,"o":17.22,"t":"2026-07-28T04:00:00Z","v":33939,"vw":17.523624},{"c":17.048,"h":17.77,"l":17.04,"n":254,"o":17.52,"t":"2026-07-29T04:00:00Z","v":41294,"vw":17.539389},{"c":18.0272,"h":18.07,"l":17.72,"n":240,"o":17.72,"t":"2026-07-30T04:00:00Z","v":54023,"vw":17.910091},{"c":17.3074,"h":17.505,"l":17.1,"n":325,"o":17.49,"t":"2026-07-31T04:00:00Z","v":49475,"vw":17.304479},{"c":17.6801,"h":17.785,"l":16.851,"n":187,"o":16.851,"t":"2026-08-03T04:00:00Z","v":35542,"vw":17.440384},{"c":17.82,"h":17.82,"l":17.36,"n":219,"o":17.47,"t":"2026-08-04T04:00:00Z","v":38040,"vw":17.612774},{"c":17.9276,"h":17.9613,"l":17.46,"n":188,"o":17.46,"t":"2026-08-05T04:00:00Z","v":21508,"vw":17.740101},{"c":17.1179,"h":17.46,"l":16.945,"n":222,"o":17.18,"t":"2026-08-06T04:00:00Z","v":26423,"vw":17.123693},{"c":17.6384,"h":17.755,"l":17.311,"n":196,"o":17.67,"t":"2026-08-07T04:00:00Z","v":29602,"vw":17.576117},{"c":18.74,"h":18.95,"l":18.431,"n":264,"o":18.9,"t":"2026-08-10T04:00:00Z","v":37423,"vw":18.629037},{"c":18.449,"h":18.66,"l":18.02,"n":225,"o":18.54,"t":"2026-08-11T04:00:00Z","v":21265,"vw":18.250403},{"c":18.4587,"h":18.78,"l":18.33,"n":163,"o":18.75,"t":"2026-08-12T04:00:00Z","v":17076,"vw":18.523675},{"c":18.6401,"h":18.8582,"l":18.2,"n":129,"o":18.56,"t":"2026-08-13T04:00:00Z","v":16237,"vw":18.51072},{"c":18.1037,"h":18.42,"l":17.905,"n":198,"o":18.24,"t":"2026-08-14T04:00:00Z","v":23625,"vw":18.201364},{"c":18.48,"h":18.62,"l":18.35,"n":176,"o":18.35,"t":"2026-08-17T04:00:00Z","v":24462,"vw":18.495698},{"c":19.1453,"h":19.24,"l":18.605,"n":228,"o":18.645,"t":"2026-08-18T04:00:00Z","v":24809,"vw":19.064734},{"c":21.76,"h":22.08,"l":19.75,"n":730,"o":19.86,"t":"2026-08-19T04:00:00Z","v":96842,"vw":21.043998},{"c":24.35,"h":24.69,"l":23.8,"n":813,"o":24.2,"t":"2026-08-20T04:00:00Z","v":170952,"vw":24.194859},{"c":26.4,"h":27.07,"l":25.95,"n":1166,"o":26.2,"t":"2026-08-21T04:00:00Z","v":181369,"vw":26.540495},{"c":29.61,"h":30.14,"l":28.47,"n":1167,"o":29.33,"t":"2026-08-24T04:00:00Z","v":168056,"vw":29.326919},{"c":30.45,"h":30.9,"l":29.44,"n":849,"o":29.89,"t":"2026-08-25T04:00:00Z","v":122051,"vw":30.277075},{"c":29.66,"h":29.9,"l":28.78,"n":639,"o":29.29,"t":"2026-08-26T04:00:00Z","v":69308,"vw":29.440417},{"c":37.56,"h":37.715,"l":34.3003,"n":1641,"o":34.55,"t":"2026-08-27T04:00:00Z","v":181333,"vw":36.287918},{"c":33.12,"h":35.9799,"l":32.5996,"n":1645,"o":34.47,"t":"2026-08-28T04:00:00Z","v":210635,"vw":34.120534},{"c":33.36,"h":34.17,"l":32.45,"n":759,"o":32.8,"t":"2026-08-31T04:00:00Z","v":86935,"vw":33.013925},{"c":30.9,"h":32.61,"l":29.921,"n":897,"o":32.2,"t":"2026-09-01T04:00:00Z","v":87535,"vw":31.05513},{"c":30.53,"h":30.72,"l":29.77,"n":536,"o":29.83,"t":"2026-09-02T04:00:00Z","v":48832,"vw":30.32995},{"c":34.22,"h":34.57,"l":31.69,"n":1115,"o":31.79,"t":"2026-09-03T04:00:00Z","v":119260,"vw":33.66094},{"c":31.72,"h":32.125,"l":31.0099,"n":751,"o":31.58,"t":"2026-09-04T04:00:00Z","v":84539,"vw":31.684278},{"c":32.74,"h":33.7245,"l":31.975,"n":832,"o":32.3,"t":"2026-09-08T04:00:00Z","v":105062,"vw":32.91735},{"c":32.2199,"h":33.62,"l":32.06,"n":1032,"o":33.55,"t":"2026-09-09T04:00:00Z","v":234972,"vw":32.80226},{"c":30.51,"h":30.96,"l":29.99,"n":978,"o":30.33,"t":"2026-09-10T04:00:00Z","v":149286,"vw":30.508528},{"c":32.01,"h":34.215,"l":31.07,"n":1645,"o":31.44,"t":"2026-09-11T04:00:00Z","v":312289,"vw":32.360435},{"c":32.73,"h":33.085,"l":31.49,"n":1044,"o":31.49,"t":"2026-09-14T04:00:00Z","v":150862,"vw":32.162387},{"c":29.21,"h":30.99,"l":27.96,"n":1300,"o":30.97,"t":"2026-09-15T04:00:00Z","v":159619,"vw":29.536594},{"c":29.4406,"h":29.85,"l":28.35,"n":942,"o":28.85,"t":"2026-09-16T04:00:00Z","v":122539,"vw":29.047476},{"c":31.07,"h":31.74,"l":30.4,"n":964,"o":30.78,"t":"2026-09-17T04:00:00Z","v":183547,"vw":31.048402},{"c":39.38,"h":39.44,"l":34.19,"n":2521,"o":34.19,"t":"2026-09-18T04:00:00Z","v":321610,"vw":37.412319},{"c":42.09,"h":42.7299,"l":41,"n":3190,"o":41.46,"t":"2026-09-21T04:00:00Z","v":361231,"vw":41.772581},{"c":42.08,"h":42.4,"l":40.57,"n":1965,"o":41.19,"t":"2026-09-22T04:00:00Z","v":294283,"vw":41.567161},{"c":39.53,"h":41.18,"l":38.35,"n":1706,"o":41.01,"t":"2026-09-23T04:00:00Z","v":160847,"vw":39.443419},{"c":41.24,"h":41.7,"l":39.31,"n":1094,"o":39.35,"t":"2026-09-24T04:00:00Z","v":105165,"vw":40.848906},{"c":44.71,"h":45.26,"l":42.15,"n":3245,"o":43.2,"t":"2026-09-25T04:00:00Z","v":506682,"vw":43.766114},{"c":41.91,"h":43.58,"l":41.2016,"n":1668,"o":43.18,"t":"2026-09-28T04:00:00Z","v":228712,"vw":42.735633},{"c":42.17,"h":44.2,"l":41.24,"n":1450,"o":43.98,"t":"2026-09-29T04:00:00Z","v":195860,"vw":42.446457},{"c":40.94,"h":44.88,"l":40.925,"n":1800,"o":44.61,"t":"2026-09-30T04:00:00Z","v":234495,"vw":42.451804},{"c":41.735,"h":42.62,"l":40.82,"n":1050,"o":40.84,"t":"2026-10-01T04:00:00Z","v":136370,"vw":41.356837},{"c":41.7,"h":45.2799,"l":41.09,"n":1718,"o":44.71,"t":"2026-10-02T04:00:00Z","v":157079,"vw":42.860758},{"c":43.18,"h":43.8179,"l":42.25,"n":1033,"o":43.46,"t":"2026-10-05T04:00:00Z","v":150377,"vw":42.834821},{"c":43.45,"h":44.32,"l":43.12,"n":840,"o":43.14,"t":"2026-10-06T04:00:00Z","v":102622,"vw":44.062232},{"c":39.87,"h":40.87,"l":39.7,"n":1125,"o":40.17,"t":"2026-10-07T04:00:00Z","v":137567,"vw":40.511514},{"c":35.19,"h":37.69,"l":32.96,"n":2635,"o":37.5,"t":"2026-10-08T04:00:00Z","v":403849,"vw":35.697718},{"c":34.8962,"h":36.2,"l":34.75,"n":1440,"o":36.005,"t":"2026-10-09T04:00:00Z","v":283741,"vw":35.512438},{"c":34.57,"h":36.05,"l":33.99,"n":877,"o":35.87,"t":"2026-10-12T04:00:00Z","v":198992,"vw":35.311154},{"c":34.161,"h":34.7,"l":33.585,"n":561,"o":33.69,"t":"2026-10-13T04:00:00Z","v":47567,"vw":34.133236},{"c":32.05,"h":33.45,"l":31.59,"n":636,"o":32.78,"t":"2026-10-14T04:00:00Z","v":57962,"vw":32.335203},{"c":33.11,"h":33.52,"l":30.03,"n":852,"o":30.39,"t":"2026-10-15T04:00:00Z","v":67744,"vw":32.015572},{"c":31.55,"h":33.48,"l":30.85,"n":607,"o":32.8,"t":"2026-10-16T04:00:00Z","v":54895,"vw":32.16656},{"c":31.7495,"h":32.63,"l":31.69,"n":453,"o":32.5001,"t":"2026-10-19T04:00:00Z","v":27705,"vw":32.105959},{"c":33.07,"h":34.42,"l":31.885,"n":499,"o":31.885,"t":"2026-10-20T04:00:00Z","v":50334,"vw":33.2294},{"c":34.55,"h":35.12,"l":33.33,"n":614,"o":33.87,"t":"2026-10-21T04:00:00Z","v":47483,"vw":34.36249},{"c":31.55,"h":32.44,"l":31.275,"n":528,"o":32.2095,"t":"2026-10-22T04:00:00Z","v":46859,"vw":31.909124}],"volatilityBars":[{"c":40.5,"h":40.8,"l":40.5,"n":25,"o":40.71,"t":"2026-09-22T08:00:00Z","v":2573,"vw":40.599725},{"c":40.51,"h":40.51,"l":40.51,"n":2,"o":40.51,"t":"2026-09-22T08:15:00Z","v":179,"vw":40.51},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-09-22T10:15:00Z","v":1000,"vw":40.8},{"c":41,"h":41.01,"l":41,"n":5,"o":41.01,"t":"2026-09-22T11:00:00Z","v":1196,"vw":41.007485},{"c":41.5,"h":41.5,"l":41.33,"n":12,"o":41.33,"t":"2026-09-22T12:15:00Z","v":1327,"vw":41.481023},{"c":41.5296,"h":41.5296,"l":41.5296,"n":1,"o":41.5296,"t":"2026-09-22T12:45:00Z","v":123,"vw":41.5296},{"c":41.849,"h":41.85,"l":41.65,"n":3,"o":41.65,"t":"2026-09-22T13:00:00Z","v":300,"vw":41.783},{"c":41.4401,"h":41.64,"l":41.19,"n":85,"o":41.19,"t":"2026-09-22T13:30:00Z","v":4417,"vw":41.488623},{"c":41.82,"h":41.82,"l":41.505,"n":55,"o":41.505,"t":"2026-09-22T13:45:00Z","v":7295,"vw":41.648684},{"c":41.92,"h":41.92,"l":41.5,"n":83,"o":41.695,"t":"2026-09-22T14:00:00Z","v":11305,"vw":41.747223},{"c":41.474,"h":41.474,"l":41.4135,"n":6,"o":41.42,"t":"2026-09-22T14:15:00Z","v":475,"vw":41.433401},{"c":40.91,"h":41.28,"l":40.57,"n":291,"o":41.28,"t":"2026-09-22T14:30:00Z","v":79855,"vw":40.950833},{"c":41.08,"h":41.08,"l":40.91,"n":17,"o":40.95,"t":"2026-09-22T14:45:00Z","v":2219,"vw":40.953085},{"c":41.34,"h":41.34,"l":41.18,"n":32,"o":41.18,"t":"2026-09-22T15:00:00Z","v":3601,"vw":41.291683},{"c":41.57,"h":41.59,"l":41.25,"n":45,"o":41.43,"t":"2026-09-22T15:15:00Z","v":6426,"vw":41.336571},{"c":41.6,"h":41.62,"l":41.3901,"n":33,"o":41.535,"t":"2026-09-22T15:30:00Z","v":3001,"vw":41.523806},{"c":41.79,"h":41.94,"l":41.62,"n":19,"o":41.73,"t":"2026-09-22T15:45:00Z","v":1839,"vw":41.803872},{"c":41.08,"h":41.6,"l":41.0605,"n":51,"o":41.52,"t":"2026-09-22T16:00:00Z","v":6527,"vw":41.38559},{"c":41.13,"h":41.3,"l":41.12,"n":32,"o":41.17,"t":"2026-09-22T16:15:00Z","v":4603,"vw":41.154667},{"c":41.29,"h":41.34,"l":41.21,"n":12,"o":41.21,"t":"2026-09-22T16:30:00Z","v":1612,"vw":41.256429},{"c":41.615,"h":41.77,"l":41.55,"n":11,"o":41.55,"t":"2026-09-22T16:45:00Z","v":1050,"vw":41.648542},{"c":41.8,"h":41.83,"l":41.52,"n":68,"o":41.52,"t":"2026-09-22T17:00:00Z","v":9353,"vw":41.715493},{"c":41.91,"h":41.93,"l":41.61,"n":74,"o":41.84,"t":"2026-09-22T17:15:00Z","v":10845,"vw":41.77019},{"c":41.91,"h":42,"l":41.74,"n":163,"o":41.98,"t":"2026-09-22T17:30:00Z","v":40594,"vw":41.974874},{"c":41.93,"h":41.99,"l":41.72,"n":68,"o":41.72,"t":"2026-09-22T17:45:00Z","v":9192,"vw":41.845853},{"c":41.96,"h":41.96,"l":41.85,"n":39,"o":41.86,"t":"2026-09-22T18:00:00Z","v":5324,"vw":41.896628},{"c":41.74,"h":42.225,"l":41.69,"n":106,"o":41.97,"t":"2026-09-22T18:15:00Z","v":29168,"vw":41.981095},{"c":41.91,"h":41.91,"l":41.75,"n":40,"o":41.83,"t":"2026-09-22T18:30:00Z","v":5649,"vw":41.824313},{"c":42.07,"h":42.12,"l":41.9487,"n":37,"o":42.018,"t":"2026-09-22T18:45:00Z","v":6980,"vw":41.995242},{"c":42.07,"h":42.19,"l":42.01,"n":49,"o":42.1,"t":"2026-09-22T19:00:00Z","v":6117,"vw":42.093395},{"c":42.34,"h":42.34,"l":42.0357,"n":12,"o":42.0357,"t":"2026-09-22T19:15:00Z","v":3504,"vw":42.088316},{"c":42.13,"h":42.4,"l":42.02,"n":108,"o":42.38,"t":"2026-09-22T19:30:00Z","v":13513,"vw":42.159044},{"c":42.01,"h":42.03,"l":41.94,"n":60,"o":41.94,"t":"2026-09-22T19:45:00Z","v":4167,"vw":41.968983},{"c":42.1,"h":42.1,"l":42.08,"n":5,"o":42.08,"t":"2026-09-22T20:00:00Z","v":1470,"vw":42.081363},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-09-22T21:00:00Z","v":138,"vw":42.08},{"c":42.37,"h":42.37,"l":42.36,"n":2,"o":42.36,"t":"2026-09-22T22:30:00Z","v":600,"vw":42.368333},{"c":42.63,"h":42.63,"l":42.63,"n":5,"o":42.63,"t":"2026-09-22T23:30:00Z","v":704,"vw":42.63},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-09-22T23:45:00Z","v":100,"vw":42.58},{"c":41.86,"h":43.27,"l":41.8,"n":12,"o":41.86,"t":"2026-09-23T08:00:00Z","v":1062,"vw":42.319448},{"c":40.98,"h":40.98,"l":40.7866,"n":5,"o":40.7866,"t":"2026-09-23T11:30:00Z","v":426,"vw":40.907475},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-09-23T12:00:00Z","v":380,"vw":40.9},{"c":40.9126,"h":40.9126,"l":40.89,"n":2,"o":40.89,"t":"2026-09-23T12:15:00Z","v":350,"vw":40.902914},{"c":41.03,"h":41.05,"l":41.03,"n":2,"o":41.05,"t":"2026-09-23T12:30:00Z","v":351,"vw":41.041396},{"c":40.89,"h":40.9,"l":40.89,"n":5,"o":40.9,"t":"2026-09-23T12:45:00Z","v":874,"vw":40.895638},{"c":40.55,"h":40.55,"l":40.46,"n":7,"o":40.46,"t":"2026-09-23T13:00:00Z","v":436,"vw":40.482668},{"c":41.12,"h":41.12,"l":40.9,"n":8,"o":40.9,"t":"2026-09-23T13:15:00Z","v":2110,"vw":41.027857},{"c":41.1267,"h":41.18,"l":41.01,"n":86,"o":41.01,"t":"2026-09-23T13:30:00Z","v":11250,"vw":41.093348},{"c":40.945,"h":41.01,"l":40.78,"n":20,"o":41.01,"t":"2026-09-23T13:45:00Z","v":2709,"vw":40.946556},{"c":39.48,"h":41.15,"l":38.48,"n":279,"o":41.15,"t":"2026-09-23T14:00:00Z","v":31227,"vw":39.463143},{"c":38.5,"h":39.415,"l":38.5,"n":220,"o":39.3251,"t":"2026-09-23T14:15:00Z","v":20886,"vw":38.714379},{"c":39.45,"h":39.4599,"l":38.35,"n":85,"o":38.72,"t":"2026-09-23T14:30:00Z","v":8376,"vw":39.251019},{"c":39.93,"h":39.93,"l":39.33,"n":69,"o":39.33,"t":"2026-09-23T14:45:00Z","v":5664,"vw":39.666897},{"c":40.31,"h":40.35,"l":39.83,"n":88,"o":39.83,"t":"2026-09-23T15:00:00Z","v":8639,"vw":40.12132},{"c":40.05,"h":40.42,"l":40.05,"n":10,"o":40.42,"t":"2026-09-23T15:15:00Z","v":1136,"vw":40.206723},{"c":39.51,"h":39.8,"l":39.4,"n":15,"o":39.8,"t":"2026-09-23T15:30:00Z","v":1620,"vw":39.504162},{"c":38.9401,"h":39.43,"l":38.9401,"n":16,"o":39.4,"t":"2026-09-23T15:45:00Z","v":3672,"vw":39.267358},{"c":39.79,"h":39.79,"l":38.51,"n":174,"o":38.8,"t":"2026-09-23T16:00:00Z","v":23220,"vw":38.918857},{"c":39.51,"h":39.77,"l":39.51,"n":7,"o":39.76,"t":"2026-09-23T16:15:00Z","v":1099,"vw":39.622316},{"c":39.27,"h":39.585,"l":39.27,"n":18,"o":39.585,"t":"2026-09-23T16:30:00Z","v":1812,"vw":39.472687},{"c":39.225,"h":39.48,"l":38.96,"n":40,"o":39.48,"t":"2026-09-23T16:45:00Z","v":4898,"vw":39.286532},{"c":38.79,"h":39.29,"l":38.79,"n":45,"o":39.29,"t":"2026-09-23T17:00:00Z","v":5458,"vw":39.051417},{"c":39.1699,"h":39.1699,"l":39.0301,"n":4,"o":39.0301,"t":"2026-09-23T17:15:00Z","v":819,"vw":39.047211},{"c":39.19,"h":39.19,"l":39.1699,"n":8,"o":39.1699,"t":"2026-09-23T17:30:00Z","v":1215,"vw":39.179425},{"c":39.06,"h":39.06,"l":39,"n":9,"o":39,"t":"2026-09-23T18:00:00Z","v":824,"vw":39.049455},{"c":39.205,"h":39.205,"l":39.06,"n":14,"o":39.06,"t":"2026-09-23T18:15:00Z","v":2973,"vw":39.181623},{"c":39.03,"h":39.12,"l":39,"n":11,"o":39,"t":"2026-09-23T18:30:00Z","v":1433,"vw":39.054091},{"c":39.22,"h":39.37,"l":39.22,"n":8,"o":39.37,"t":"2026-09-23T18:45:00Z","v":671,"vw":39.275141},{"c":39.14,"h":39.19,"l":39.0301,"n":13,"o":39.19,"t":"2026-09-23T19:00:00Z","v":1570,"vw":39.125262},{"c":39.13,"h":39.22,"l":39.13,"n":10,"o":39.22,"t":"2026-09-23T19:15:00Z","v":1242,"vw":39.168864},{"c":39.42,"h":39.42,"l":39.37,"n":18,"o":39.37,"t":"2026-09-23T19:30:00Z","v":1933,"vw":39.379117},{"c":39.48,"h":39.59,"l":39.35,"n":64,"o":39.41,"t":"2026-09-23T19:45:00Z","v":4638,"vw":39.404743},{"c":39.53,"h":39.53,"l":39.53,"n":5,"o":39.53,"t":"2026-09-23T20:00:00Z","v":114,"vw":39.53},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-23T22:00:00Z","v":100,"vw":40},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-09-23T23:00:00Z","v":200,"vw":40.1},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-09-23T23:15:00Z","v":100,"vw":39.9},{"c":39.56,"h":39.56,"l":39.56,"n":2,"o":39.56,"t":"2026-09-24T08:15:00Z","v":200,"vw":39.56},{"c":38.66,"h":38.66,"l":38.66,"n":2,"o":38.66,"t":"2026-09-24T08:45:00Z","v":544,"vw":38.66},{"c":38.34,"h":38.34,"l":38.34,"n":1,"o":38.34,"t":"2026-09-24T09:15:00Z","v":500,"vw":38.34},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-09-24T10:45:00Z","v":1000,"vw":38.74},{"c":38.4137,"h":38.4137,"l":38.4137,"n":1,"o":38.4137,"t":"2026-09-24T11:00:00Z","v":104,"vw":38.4137},{"c":39.205,"h":39.205,"l":39.12,"n":8,"o":39.12,"t":"2026-09-24T13:00:00Z","v":836,"vw":39.14636},{"c":39.7601,"h":39.86,"l":39.35,"n":30,"o":39.35,"t":"2026-09-24T13:30:00Z","v":3907,"vw":39.682607},{"c":39.415,"h":39.415,"l":39.415,"n":1,"o":39.415,"t":"2026-09-24T13:45:00Z","v":1000,"vw":39.415},{"c":39.8018,"h":39.83,"l":39.77,"n":26,"o":39.8299,"t":"2026-09-24T14:00:00Z","v":3237,"vw":39.817506},{"c":40.72,"h":40.72,"l":39.91,"n":60,"o":39.95,"t":"2026-09-24T14:15:00Z","v":6171,"vw":40.20508},{"c":40.5852,"h":40.5852,"l":40.495,"n":6,"o":40.53,"t":"2026-09-24T14:30:00Z","v":620,"vw":40.553745},{"c":39.47,"h":40.36,"l":39.31,"n":48,"o":40.36,"t":"2026-09-24T14:45:00Z","v":6957,"vw":39.514958},{"c":39.71,"h":39.71,"l":39.36,"n":32,"o":39.36,"t":"2026-09-24T15:00:00Z","v":3447,"vw":39.562542},{"c":40.39,"h":40.39,"l":40.39,"n":2,"o":40.39,"t":"2026-09-24T15:15:00Z","v":600,"vw":40.39},{"c":40.8,"h":40.8,"l":40.75,"n":11,"o":40.75,"t":"2026-09-24T15:30:00Z","v":1050,"vw":40.779358},{"c":40.66,"h":40.81,"l":40.51,"n":22,"o":40.51,"t":"2026-09-24T15:45:00Z","v":3401,"vw":40.702262},{"c":40.755,"h":40.755,"l":40.755,"n":4,"o":40.755,"t":"2026-09-24T16:00:00Z","v":141,"vw":40.755},{"c":41.23,"h":41.55,"l":40.85,"n":133,"o":40.85,"t":"2026-09-24T16:15:00Z","v":12577,"vw":41.176314},{"c":41.27,"h":41.28,"l":41.15,"n":25,"o":41.24,"t":"2026-09-24T16:30:00Z","v":3264,"vw":41.227204},{"c":41.16,"h":41.49,"l":41.16,"n":13,"o":41.365,"t":"2026-09-24T16:45:00Z","v":1609,"vw":41.346398},{"c":41.225,"h":41.32,"l":41.21,"n":8,"o":41.22,"t":"2026-09-24T17:00:00Z","v":1646,"vw":41.22842},{"c":41.12,"h":41.44,"l":41.12,"n":22,"o":41.3399,"t":"2026-09-24T17:15:00Z","v":4683,"vw":41.319917},{"c":40.96,"h":40.96,"l":40.96,"n":8,"o":40.96,"t":"2026-09-24T17:30:00Z","v":600,"vw":40.96},{"c":41.04,"h":41.04,"l":40.89,"n":22,"o":40.89,"t":"2026-09-24T17:45:00Z","v":3359,"vw":40.980133},{"c":41.015,"h":41.085,"l":40.8101,"n":5,"o":40.8101,"t":"2026-09-24T18:00:00Z","v":802,"vw":40.948673},{"c":41.44,"h":41.44,"l":41.28,"n":7,"o":41.28,"t":"2026-09-24T18:15:00Z","v":855,"vw":41.338608},{"c":41.3,"h":41.44,"l":41.25,"n":47,"o":41.44,"t":"2026-09-24T18:30:00Z","v":6140,"vw":41.297563},{"c":41.4,"h":41.48,"l":41.31,"n":22,"o":41.33,"t":"2026-09-24T18:45:00Z","v":4270,"vw":41.343155},{"c":41.33,"h":41.4,"l":41.3,"n":46,"o":41.4,"t":"2026-09-24T19:00:00Z","v":5563,"vw":41.325901},{"c":41.7,"h":41.7,"l":41.68,"n":3,"o":41.68,"t":"2026-09-24T19:15:00Z","v":761,"vw":41.689474},{"c":41.44,"h":41.62,"l":41.44,"n":76,"o":41.62,"t":"2026-09-24T19:30:00Z","v":8335,"vw":41.546653},{"c":41.27,"h":41.57,"l":41.22,"n":94,"o":41.57,"t":"2026-09-24T19:45:00Z","v":10134,"vw":41.433138},{"c":41.24,"h":41.24,"l":41.24,"n":5,"o":41.24,"t":"2026-09-24T20:00:00Z","v":104,"vw":41.24},{"c":40.5339,"h":40.5339,"l":40.5339,"n":1,"o":40.5339,"t":"2026-09-24T22:30:00Z","v":623,"vw":40.5339},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-09-24T22:45:00Z","v":100,"vw":40.55},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-09-24T23:30:00Z","v":487,"vw":41.25},{"c":44.43,"h":44.43,"l":42.9,"n":92,"o":42.9,"t":"2026-09-25T11:00:00Z","v":1850,"vw":43.152043},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-09-25T11:15:00Z","v":425,"vw":44},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-09-25T11:30:00Z","v":100,"vw":43.91},{"c":44.0589,"h":44.0589,"l":44.0589,"n":1,"o":44.0589,"t":"2026-09-25T11:45:00Z","v":100,"vw":44.0589},{"c":42.89,"h":42.89,"l":42.89,"n":2,"o":42.89,"t":"2026-09-25T12:15:00Z","v":200,"vw":42.89},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-09-25T12:45:00Z","v":300,"vw":43.49},{"c":43.23,"h":44,"l":43.23,"n":12,"o":44,"t":"2026-09-25T13:15:00Z","v":1548,"vw":43.412583},{"c":42.9201,"h":43.5588,"l":42.805,"n":210,"o":43.2,"t":"2026-09-25T13:30:00Z","v":51598,"vw":43.040852},{"c":43.115,"h":43.135,"l":42.34,"n":51,"o":42.62,"t":"2026-09-25T13:45:00Z","v":5143,"vw":42.590004},{"c":43.105,"h":43.105,"l":42.15,"n":111,"o":43.01,"t":"2026-09-25T14:00:00Z","v":20178,"vw":42.520465},{"c":43.23,"h":43.3,"l":42.85,"n":68,"o":42.88,"t":"2026-09-25T14:15:00Z","v":9650,"vw":43.185399},{"c":43.21,"h":43.6,"l":43.189,"n":45,"o":43.34,"t":"2026-09-25T14:30:00Z","v":8968,"vw":43.323414},{"c":43.57,"h":43.57,"l":42.84,"n":125,"o":43.08,"t":"2026-09-25T14:45:00Z","v":20400,"vw":43.151805},{"c":44.0597,"h":44.064,"l":43.5001,"n":92,"o":43.515,"t":"2026-09-25T15:00:00Z","v":13821,"vw":43.745209},{"c":43.6,"h":44.25,"l":43.58,"n":266,"o":44.1,"t":"2026-09-25T15:15:00Z","v":61698,"vw":44.067072},{"c":42.97,"h":43.47,"l":42.8,"n":78,"o":43.47,"t":"2026-09-25T15:30:00Z","v":9948,"vw":43.09583},{"c":43.4,"h":43.4,"l":42.65,"n":261,"o":42.86,"t":"2026-09-25T15:45:00Z","v":57708,"vw":42.727347},{"c":43.8322,"h":43.91,"l":43.66,"n":110,"o":43.715,"t":"2026-09-25T16:00:00Z","v":12920,"vw":43.781099},{"c":44.22,"h":44.41,"l":43.91,"n":242,"o":43.91,"t":"2026-09-25T16:15:00Z","v":71914,"vw":44.14349},{"c":44.55,"h":44.55,"l":44.16,"n":135,"o":44.55,"t":"2026-09-25T16:30:00Z","v":16211,"vw":44.388683},{"c":44.03,"h":44.3,"l":43.85,"n":65,"o":44.25,"t":"2026-09-25T16:45:00Z","v":10715,"vw":44.097164},{"c":44.23,"h":44.4517,"l":43.99,"n":72,"o":43.99,"t":"2026-09-25T17:00:00Z","v":11293,"vw":44.174565},{"c":43.61,"h":44.17,"l":43.61,"n":17,"o":44.17,"t":"2026-09-25T17:15:00Z","v":2524,"vw":43.795169},{"c":44.04,"h":44.04,"l":43.56,"n":48,"o":43.56,"t":"2026-09-25T17:30:00Z","v":7809,"vw":43.804272},{"c":44.02,"h":44.02,"l":43.785,"n":32,"o":44.01,"t":"2026-09-25T17:45:00Z","v":4403,"vw":43.885577},{"c":44.73,"h":44.73,"l":44.07,"n":76,"o":44.07,"t":"2026-09-25T18:00:00Z","v":12251,"vw":44.331756},{"c":44.59,"h":45.26,"l":44.58,"n":171,"o":44.83,"t":"2026-09-25T18:15:00Z","v":26022,"vw":44.911256},{"c":44.77,"h":45.015,"l":44.71,"n":41,"o":44.71,"t":"2026-09-25T18:30:00Z","v":10185,"vw":44.873723},{"c":44.75,"h":44.9,"l":44.65,"n":42,"o":44.9,"t":"2026-09-25T18:45:00Z","v":6628,"vw":44.764007},{"c":44.82,"h":44.83,"l":44.59,"n":80,"o":44.65,"t":"2026-09-25T19:00:00Z","v":11093,"vw":44.727125},{"c":44.61,"h":44.805,"l":44.61,"n":42,"o":44.79,"t":"2026-09-25T19:15:00Z","v":4958,"vw":44.731955},{"c":44.41,"h":44.85,"l":44.41,"n":162,"o":44.54,"t":"2026-09-25T19:30:00Z","v":20730,"vw":44.61322},{"c":44.61,"h":44.78,"l":44.52,"n":86,"o":44.565,"t":"2026-09-25T19:45:00Z","v":6812,"vw":44.683303},{"c":44.71,"h":44.71,"l":44.71,"n":5,"o":44.71,"t":"2026-09-25T20:00:00Z","v":768,"vw":44.71},{"c":44.19,"h":44.19,"l":44.18,"n":3,"o":44.18,"t":"2026-09-25T21:15:00Z","v":305,"vw":44.186667},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-09-25T23:00:00Z","v":100,"vw":45.25},{"c":44.84,"h":44.84,"l":44.21,"n":3,"o":44.21,"t":"2026-09-25T23:45:00Z","v":620,"vw":44.634065},{"c":41.77,"h":41.87,"l":41.77,"n":51,"o":41.87,"t":"2026-09-28T08:00:00Z","v":1132,"vw":41.812094},{"c":42.3,"h":42.3,"l":42.15,"n":7,"o":42.15,"t":"2026-09-28T11:00:00Z","v":303,"vw":42.225},{"c":42.28,"h":42.28,"l":42.28,"n":5,"o":42.28,"t":"2026-09-28T11:15:00Z","v":479,"vw":42.28},{"c":42.37,"h":42.37,"l":42.13,"n":18,"o":42.23,"t":"2026-09-28T11:30:00Z","v":1284,"vw":42.307544},{"c":42.0386,"h":42.0386,"l":41.9722,"n":4,"o":42.0115,"t":"2026-09-28T11:45:00Z","v":1210,"vw":42.006417},{"c":42.76,"h":43.01,"l":42.35,"n":6,"o":42.35,"t":"2026-09-28T12:00:00Z","v":580,"vw":42.766},{"c":42.55,"h":43.01,"l":42.55,"n":4,"o":42.63,"t":"2026-09-28T12:15:00Z","v":380,"vw":42.73},{"c":43.3,"h":43.3,"l":43.2,"n":8,"o":43.25,"t":"2026-09-28T12:45:00Z","v":420,"vw":43.24},{"c":43.14,"h":43.14,"l":42.75,"n":26,"o":42.77,"t":"2026-09-28T13:15:00Z","v":2711,"vw":43.025652},{"c":43.335,"h":43.335,"l":42.8,"n":145,"o":43.18,"t":"2026-09-28T13:30:00Z","v":53267,"vw":43.024551},{"c":43.075,"h":43.31,"l":42.84,"n":20,"o":43.17,"t":"2026-09-28T13:45:00Z","v":1931,"vw":43.16893},{"c":42.68,"h":42.8,"l":42.63,"n":11,"o":42.8,"t":"2026-09-28T14:00:00Z","v":2930,"vw":42.698467},{"c":42.02,"h":42.68,"l":42.02,"n":65,"o":42.68,"t":"2026-09-28T14:15:00Z","v":12208,"vw":42.469051},{"c":41.66,"h":42.47,"l":41.66,"n":79,"o":42.07,"t":"2026-09-28T14:30:00Z","v":8583,"vw":42.064923},{"c":41.65,"h":41.88,"l":41.2016,"n":103,"o":41.8,"t":"2026-09-28T14:45:00Z","v":11252,"vw":41.480625},{"c":42,"h":42,"l":41.73,"n":31,"o":41.73,"t":"2026-09-28T15:00:00Z","v":2705,"vw":41.788158},{"c":41.8424,"h":41.8424,"l":41.29,"n":45,"o":41.46,"t":"2026-09-28T15:15:00Z","v":8381,"vw":41.519088},{"c":42.12,"h":42.12,"l":41.76,"n":17,"o":41.86,"t":"2026-09-28T15:30:00Z","v":1070,"vw":41.94303},{"c":42.1521,"h":42.2,"l":42.1,"n":21,"o":42.1,"t":"2026-09-28T15:45:00Z","v":1956,"vw":42.140163},{"c":42.2,"h":42.2,"l":41.825,"n":13,"o":42.2,"t":"2026-09-28T16:00:00Z","v":1390,"vw":42.060314},{"c":43.05,"h":43.32,"l":42.11,"n":171,"o":42.15,"t":"2026-09-28T16:15:00Z","v":57103,"vw":43.174559},{"c":42.59,"h":43.12,"l":42.59,"n":28,"o":43.12,"t":"2026-09-28T16:30:00Z","v":3284,"vw":42.740275},{"c":42.51,"h":42.56,"l":42.35,"n":19,"o":42.56,"t":"2026-09-28T16:45:00Z","v":2799,"vw":42.418025},{"c":43.29,"h":43.34,"l":42.1,"n":115,"o":42.33,"t":"2026-09-28T17:00:00Z","v":15645,"vw":42.557868},{"c":42.93,"h":43.58,"l":42.93,"n":56,"o":43.4,"t":"2026-09-28T17:15:00Z","v":6009,"vw":43.339146},{"c":42.96,"h":42.99,"l":42.92,"n":5,"o":42.99,"t":"2026-09-28T17:30:00Z","v":841,"vw":42.97223},{"c":42.89,"h":42.925,"l":42.81,"n":4,"o":42.925,"t":"2026-09-28T17:45:00Z","v":701,"vw":42.903571},{"c":42.92,"h":42.92,"l":42.91,"n":2,"o":42.91,"t":"2026-09-28T18:00:00Z","v":259,"vw":42.913861},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-09-28T18:15:00Z","v":100,"vw":42.91},{"c":42.8,"h":42.87,"l":42.7118,"n":19,"o":42.87,"t":"2026-09-28T18:30:00Z","v":1257,"vw":42.793583},{"c":43.08,"h":43.17,"l":42.87,"n":18,"o":42.87,"t":"2026-09-28T18:45:00Z","v":3245,"vw":42.935068},{"c":42.41,"h":42.73,"l":42.36,"n":12,"o":42.73,"t":"2026-09-28T19:00:00Z","v":2485,"vw":42.420013},{"c":42.33,"h":42.54,"l":42.31,"n":19,"o":42.43,"t":"2026-09-28T19:15:00Z","v":2657,"vw":42.399019},{"c":41.84,"h":42.18,"l":41.71,"n":40,"o":42.18,"t":"2026-09-28T19:30:00Z","v":3016,"vw":41.832774},{"c":41.86,"h":41.97,"l":41.77,"n":64,"o":41.82,"t":"2026-09-28T19:45:00Z","v":6835,"vw":41.89147},{"c":41.8,"h":42.01,"l":41.8,"n":6,"o":41.91,"t":"2026-09-28T20:00:00Z","v":1079,"vw":41.908327},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-09-28T21:45:00Z","v":124,"vw":41.76},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-28T22:15:00Z","v":150,"vw":41.5},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-28T23:00:00Z","v":100,"vw":42},{"c":41.37,"h":42.96,"l":41.37,"n":21,"o":42.3,"t":"2026-09-29T08:00:00Z","v":679,"vw":42.316124},{"c":42.79,"h":42.93,"l":42.79,"n":3,"o":42.93,"t":"2026-09-29T11:00:00Z","v":624,"vw":42.836409},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-09-29T11:15:00Z","v":150,"vw":42.72},{"c":42.97,"h":43.66,"l":42.97,"n":6,"o":43,"t":"2026-09-29T11:45:00Z","v":606,"vw":43.199655},{"c":43.36,"h":43.42,"l":43.36,"n":4,"o":43.42,"t":"2026-09-29T12:00:00Z","v":1051,"vw":43.365714},{"c":42.76,"h":43.32,"l":42.76,"n":5,"o":43.32,"t":"2026-09-29T12:15:00Z","v":381,"vw":43.12},{"c":43.37,"h":43.64,"l":43.11,"n":9,"o":43.11,"t":"2026-09-29T12:30:00Z","v":574,"vw":43.32875},{"c":43.87,"h":43.895,"l":43.87,"n":4,"o":43.895,"t":"2026-09-29T13:15:00Z","v":245,"vw":43.8825},{"c":43.9216,"h":43.98,"l":43.54,"n":45,"o":43.98,"t":"2026-09-29T13:30:00Z","v":4063,"vw":43.835231},{"c":43.92,"h":44.2,"l":43.905,"n":36,"o":43.905,"t":"2026-09-29T13:45:00Z","v":4141,"vw":43.944188},{"c":43.4,"h":43.78,"l":43.35,"n":53,"o":43.78,"t":"2026-09-29T14:00:00Z","v":6062,"vw":43.497085},{"c":43.555,"h":43.7,"l":43.25,"n":51,"o":43.27,"t":"2026-09-29T14:15:00Z","v":4781,"vw":43.446832},{"c":43.64,"h":43.66,"l":43.4,"n":38,"o":43.4,"t":"2026-09-29T14:30:00Z","v":4364,"vw":43.588376},{"c":43.32,"h":43.6,"l":43.32,"n":16,"o":43.6,"t":"2026-09-29T14:45:00Z","v":3626,"vw":43.394485},{"c":42.48,"h":43.18,"l":42.48,"n":66,"o":43.15,"t":"2026-09-29T15:00:00Z","v":8414,"vw":42.721099},{"c":41.76,"h":42.7,"l":41.76,"n":186,"o":42.7,"t":"2026-09-29T15:15:00Z","v":55456,"vw":42.291023},{"c":41.985,"h":42.03,"l":41.985,"n":7,"o":42.03,"t":"2026-09-29T15:30:00Z","v":779,"vw":42.019076},{"c":41.66,"h":42.145,"l":41.65,"n":42,"o":41.93,"t":"2026-09-29T15:45:00Z","v":4729,"vw":41.837875},{"c":41.71,"h":41.85,"l":41.71,"n":59,"o":41.83,"t":"2026-09-29T16:00:00Z","v":5716,"vw":41.778162},{"c":41.94,"h":42,"l":41.81,"n":24,"o":41.81,"t":"2026-09-29T16:15:00Z","v":2416,"vw":41.931762},{"c":41.68,"h":42.15,"l":41.68,"n":13,"o":41.88,"t":"2026-09-29T16:30:00Z","v":864,"vw":41.901861},{"c":41.475,"h":41.67,"l":41.475,"n":4,"o":41.67,"t":"2026-09-29T16:45:00Z","v":252,"vw":41.591371},{"c":41.495,"h":41.62,"l":41.495,"n":13,"o":41.62,"t":"2026-09-29T17:15:00Z","v":1016,"vw":41.601092},{"c":41.63,"h":41.6896,"l":41.585,"n":21,"o":41.585,"t":"2026-09-29T17:30:00Z","v":5652,"vw":41.676052},{"c":41.24,"h":41.54,"l":41.24,"n":15,"o":41.54,"t":"2026-09-29T17:45:00Z","v":3577,"vw":41.343228},{"c":41.91,"h":41.91,"l":41.43,"n":22,"o":41.45,"t":"2026-09-29T18:00:00Z","v":1404,"vw":41.610571},{"c":42.1982,"h":42.22,"l":42.17,"n":8,"o":42.21,"t":"2026-09-29T18:15:00Z","v":934,"vw":42.195323},{"c":42.48,"h":42.48,"l":42.12,"n":188,"o":42.12,"t":"2026-09-29T18:30:00Z","v":55754,"vw":42.394325},{"c":42.41,"h":42.47,"l":42.41,"n":3,"o":42.47,"t":"2026-09-29T18:45:00Z","v":300,"vw":42.433333},{"c":42.61,"h":42.61,"l":42.43,"n":5,"o":42.43,"t":"2026-09-29T19:00:00Z","v":401,"vw":42.4925},{"c":42.48,"h":42.58,"l":42.48,"n":9,"o":42.51,"t":"2026-09-29T19:15:00Z","v":1104,"vw":42.502258},{"c":42.37,"h":42.505,"l":42.325,"n":34,"o":42.48,"t":"2026-09-29T19:30:00Z","v":3607,"vw":42.383518},{"c":42.17,"h":42.25,"l":42.03,"n":73,"o":42.03,"t":"2026-09-29T19:45:00Z","v":5844,"vw":42.112323},{"c":41.99,"h":42.29,"l":41.98,"n":8,"o":42.29,"t":"2026-09-29T20:00:00Z","v":573,"vw":42.11125},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-09-29T20:15:00Z","v":100,"vw":42.39},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-09-29T20:30:00Z","v":100,"vw":42.39},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-29T21:15:00Z","v":100,"vw":42},{"c":41.74,"h":42.67,"l":41.67,"n":55,"o":42.02,"t":"2026-09-30T08:00:00Z","v":6733,"vw":41.912526},{"c":42.19,"h":42.23,"l":41.74,"n":19,"o":41.84,"t":"2026-09-30T09:15:00Z","v":2945,"vw":42.021333},{"c":42.9527,"h":42.9527,"l":42.9527,"n":1,"o":42.9527,"t":"2026-09-30T10:15:00Z","v":500,"vw":42.9527},{"c":42.64,"h":42.64,"l":42.59,"n":3,"o":42.59,"t":"2026-09-30T10:30:00Z","v":360,"vw":42.622143},{"c":42.85,"h":43.13,"l":42.43,"n":25,"o":43.13,"t":"2026-09-30T11:00:00Z","v":3549,"vw":42.630221},{"c":42.54,"h":43.01,"l":42.46,"n":14,"o":42.67,"t":"2026-09-30T11:15:00Z","v":2520,"vw":42.673571},{"c":42.95,"h":43.01,"l":42.5,"n":28,"o":42.84,"t":"2026-09-30T11:30:00Z","v":5611,"vw":42.796229},{"c":43.08,"h":43.08,"l":42.51,"n":21,"o":42.56,"t":"2026-09-30T12:00:00Z","v":4441,"vw":42.694245},{"c":44.15,"h":44.58,"l":43.6,"n":28,"o":43.6,"t":"2026-09-30T12:30:00Z","v":4737,"vw":44.153121},{"c":44.39,"h":44.415,"l":43.85,"n":5,"o":43.85,"t":"2026-09-30T12:45:00Z","v":749,"vw":44.099242},{"c":44.7574,"h":44.7574,"l":44.7574,"n":1,"o":44.7574,"t":"2026-09-30T13:00:00Z","v":150,"vw":44.7574},{"c":43.83,"h":44.88,"l":43.04,"n":148,"o":44.61,"t":"2026-09-30T13:30:00Z","v":16680,"vw":44.029131},{"c":43.575,"h":43.78,"l":43.575,"n":33,"o":43.78,"t":"2026-09-30T13:45:00Z","v":3116,"vw":43.72483},{"c":43.43,"h":43.9,"l":43.36,"n":92,"o":43.55,"t":"2026-09-30T14:00:00Z","v":13091,"vw":43.530984},{"c":42.11,"h":43.2,"l":42.06,"n":204,"o":43.2,"t":"2026-09-30T14:15:00Z","v":27432,"vw":42.610862},{"c":42.09,"h":42.3,"l":41.955,"n":111,"o":42.2,"t":"2026-09-30T14:30:00Z","v":11999,"vw":42.170988},{"c":42.355,"h":42.36,"l":42.045,"n":60,"o":42.14,"t":"2026-09-30T14:45:00Z","v":6767,"vw":42.274285},{"c":42.18,"h":42.28,"l":42.12,"n":17,"o":42.14,"t":"2026-09-30T15:00:00Z","v":1277,"vw":42.201824},{"c":42,"h":42.035,"l":42,"n":174,"o":42,"t":"2026-09-30T15:15:00Z","v":56696,"vw":42.000546},{"c":42.28,"h":42.41,"l":42.2246,"n":24,"o":42.41,"t":"2026-09-30T15:30:00Z","v":2994,"vw":42.333395},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-09-30T15:45:00Z","v":180,"vw":42.39},{"c":42.64,"h":42.74,"l":42.445,"n":4,"o":42.445,"t":"2026-09-30T16:00:00Z","v":500,"vw":42.618936},{"c":42.73,"h":42.81,"l":42.73,"n":12,"o":42.775,"t":"2026-09-30T16:15:00Z","v":1492,"vw":42.753144},{"c":42.9,"h":42.9,"l":42.65,"n":8,"o":42.65,"t":"2026-09-30T16:30:00Z","v":1414,"vw":42.697649},{"c":43.24,"h":43.24,"l":43.05,"n":24,"o":43.05,"t":"2026-09-30T16:45:00Z","v":3013,"vw":43.093637},{"c":43.17,"h":43.35,"l":43.11,"n":65,"o":43.175,"t":"2026-09-30T17:00:00Z","v":9565,"vw":43.266473},{"c":42.69,"h":43.115,"l":42.69,"n":15,"o":43.115,"t":"2026-09-30T17:15:00Z","v":2301,"vw":42.772178},{"c":42.34,"h":42.52,"l":42.34,"n":28,"o":42.52,"t":"2026-09-30T17:30:00Z","v":3209,"vw":42.421958},{"c":42.41,"h":42.54,"l":42.4,"n":19,"o":42.54,"t":"2026-09-30T17:45:00Z","v":1911,"vw":42.484286},{"c":42.28,"h":42.42,"l":42.25,"n":42,"o":42.42,"t":"2026-09-30T18:00:00Z","v":5996,"vw":42.293598},{"c":42.1,"h":42.21,"l":42.05,"n":25,"o":42.21,"t":"2026-09-30T18:15:00Z","v":3079,"vw":42.097506},{"c":41.89,"h":42.13,"l":41.885,"n":26,"o":42.13,"t":"2026-09-30T18:30:00Z","v":3160,"vw":41.939218},{"c":41.7325,"h":41.739,"l":41.7325,"n":3,"o":41.739,"t":"2026-09-30T18:45:00Z","v":416,"vw":41.736476},{"c":41.75,"h":42.04,"l":41.75,"n":15,"o":42,"t":"2026-09-30T19:00:00Z","v":2033,"vw":41.992902},{"c":41.43,"h":41.53,"l":41.14,"n":68,"o":41.53,"t":"2026-09-30T19:15:00Z","v":9205,"vw":41.384261},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-09-30T19:30:00Z","v":203,"vw":41.55},{"c":41.04,"h":41.23,"l":40.925,"n":53,"o":41.19,"t":"2026-09-30T19:45:00Z","v":5754,"vw":41.021609},{"c":41.08,"h":41.08,"l":40.94,"n":11,"o":40.94,"t":"2026-09-30T20:00:00Z","v":1016,"vw":41.053663},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-09-30T20:45:00Z","v":100,"vw":41.57},{"c":42,"h":42,"l":41.86,"n":3,"o":41.86,"t":"2026-09-30T21:30:00Z","v":590,"vw":41.972},{"c":41.5375,"h":41.5375,"l":41.5375,"n":1,"o":41.5375,"t":"2026-09-30T22:30:00Z","v":275,"vw":41.5375},{"c":41.36,"h":42.43,"l":40.96,"n":35,"o":41.03,"t":"2026-10-01T08:00:00Z","v":2843,"vw":41.345843},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-01T11:45:00Z","v":750,"vw":41.74},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-01T12:00:00Z","v":100,"vw":41.58},{"c":40.68,"h":40.7202,"l":40.68,"n":2,"o":40.7202,"t":"2026-10-01T13:00:00Z","v":300,"vw":40.7068},{"c":40.61,"h":40.67,"l":40.61,"n":3,"o":40.67,"t":"2026-10-01T13:15:00Z","v":400,"vw":40.627143},{"c":41.42,"h":41.465,"l":40.84,"n":34,"o":40.84,"t":"2026-10-01T13:30:00Z","v":4873,"vw":41.149945},{"c":41.48,"h":41.54,"l":41.32,"n":47,"o":41.54,"t":"2026-10-01T13:45:00Z","v":6494,"vw":41.453145},{"c":41.28,"h":41.585,"l":41.165,"n":27,"o":41.51,"t":"2026-10-01T14:00:00Z","v":3408,"vw":41.41665},{"c":41.5,"h":41.54,"l":41.3,"n":26,"o":41.54,"t":"2026-10-01T14:15:00Z","v":3321,"vw":41.473736},{"c":41.5,"h":41.73,"l":41.5,"n":9,"o":41.71,"t":"2026-10-01T14:30:00Z","v":1317,"vw":41.690284},{"c":41.13,"h":41.3,"l":40.84,"n":48,"o":41.3,"t":"2026-10-01T14:45:00Z","v":5610,"vw":41.066401},{"c":40.84,"h":41.29,"l":40.82,"n":18,"o":41.16,"t":"2026-10-01T15:00:00Z","v":1895,"vw":41.073428},{"c":41.325,"h":41.61,"l":41.18,"n":81,"o":41.18,"t":"2026-10-01T15:15:00Z","v":27731,"vw":41.31904},{"c":40.82,"h":41.01,"l":40.82,"n":21,"o":41,"t":"2026-10-01T15:30:00Z","v":7266,"vw":40.908056},{"c":41.12,"h":41.22,"l":40.94,"n":40,"o":40.94,"t":"2026-10-01T15:45:00Z","v":4198,"vw":41.171174},{"c":41.1,"h":41.31,"l":41.08,"n":23,"o":41.08,"t":"2026-10-01T16:00:00Z","v":4464,"vw":41.231272},{"c":41.15,"h":41.2,"l":41.15,"n":3,"o":41.2,"t":"2026-10-01T16:15:00Z","v":316,"vw":41.177273},{"c":41.015,"h":41.4,"l":41.015,"n":74,"o":41.25,"t":"2026-10-01T16:30:00Z","v":18802,"vw":41.32379},{"c":40.915,"h":41.2,"l":40.87,"n":21,"o":41.18,"t":"2026-10-01T16:45:00Z","v":3241,"vw":40.936352},{"c":41.28,"h":41.28,"l":40.99,"n":12,"o":40.99,"t":"2026-10-01T17:00:00Z","v":3320,"vw":41.246124},{"c":41.97,"h":41.97,"l":41.43,"n":45,"o":41.43,"t":"2026-10-01T17:15:00Z","v":7473,"vw":41.663945},{"c":41.9295,"h":42.62,"l":41.9295,"n":38,"o":42.075,"t":"2026-10-01T17:30:00Z","v":3653,"vw":42.320269},{"c":41.744,"h":42.135,"l":41.71,"n":14,"o":42.12,"t":"2026-10-01T17:45:00Z","v":1357,"vw":41.898739},{"c":41.6601,"h":41.84,"l":41.66,"n":18,"o":41.82,"t":"2026-10-01T18:00:00Z","v":2509,"vw":41.802894},{"c":41.8301,"h":41.94,"l":41.815,"n":13,"o":41.815,"t":"2026-10-01T18:15:00Z","v":1962,"vw":41.84363},{"c":42.31,"h":42.32,"l":41.83,"n":3,"o":41.83,"t":"2026-10-01T18:30:00Z","v":449,"vw":42.208642},{"c":41.78,"h":41.8,"l":41.77,"n":6,"o":41.8,"t":"2026-10-01T18:45:00Z","v":580,"vw":41.786667},{"c":41.87,"h":41.94,"l":41.87,"n":8,"o":41.94,"t":"2026-10-01T19:00:00Z","v":804,"vw":41.928604},{"c":41.3075,"h":41.72,"l":41.3075,"n":11,"o":41.72,"t":"2026-10-01T19:15:00Z","v":1900,"vw":41.374746},{"c":41.39,"h":41.44,"l":41.29,"n":13,"o":41.29,"t":"2026-10-01T19:30:00Z","v":1643,"vw":41.394924},{"c":41.735,"h":41.8299,"l":41.52,"n":35,"o":41.52,"t":"2026-10-01T19:45:00Z","v":1892,"vw":41.696525},{"c":41.45,"h":41.82,"l":41.32,"n":9,"o":41.82,"t":"2026-10-01T20:00:00Z","v":851,"vw":41.636786},{"c":41.98,"h":41.98,"l":41.8,"n":2,"o":41.8,"t":"2026-10-01T20:30:00Z","v":954,"vw":41.866792},{"c":41.46,"h":41.46,"l":41.46,"n":2,"o":41.46,"t":"2026-10-01T21:30:00Z","v":350,"vw":41.46},{"c":44.19,"h":45.15,"l":44.01,"n":73,"o":44.01,"t":"2026-10-02T08:00:00Z","v":5604,"vw":44.415605},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-02T10:45:00Z","v":1000,"vw":44.53},{"c":44.7799,"h":44.7799,"l":44.21,"n":6,"o":44.21,"t":"2026-10-02T11:00:00Z","v":1269,"vw":44.58234},{"c":44.45,"h":44.45,"l":44.15,"n":7,"o":44.15,"t":"2026-10-02T11:15:00Z","v":1332,"vw":44.426923},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-02T11:30:00Z","v":209,"vw":44.44},{"c":44.35,"h":44.35,"l":44.35,"n":4,"o":44.35,"t":"2026-10-02T11:45:00Z","v":227,"vw":44.35},{"c":44.4699,"h":44.4699,"l":44.4699,"n":2,"o":44.4699,"t":"2026-10-02T12:15:00Z","v":251,"vw":44.4699},{"c":44.55,"h":45.2,"l":44.55,"n":58,"o":44.62,"t":"2026-10-02T12:30:00Z","v":2312,"vw":44.834217},{"c":45.115,"h":45.2799,"l":44.6325,"n":67,"o":44.71,"t":"2026-10-02T13:30:00Z","v":9661,"vw":44.964592},{"c":44.61,"h":45.1438,"l":44.4,"n":58,"o":45.0649,"t":"2026-10-02T13:45:00Z","v":5439,"vw":44.838152},{"c":44.34,"h":44.705,"l":44.32,"n":35,"o":44.705,"t":"2026-10-02T14:00:00Z","v":6390,"vw":44.412852},{"c":44.5,"h":44.56,"l":44.32,"n":14,"o":44.32,"t":"2026-10-02T14:15:00Z","v":1575,"vw":44.450026},{"c":44.02,"h":44.17,"l":43.8,"n":37,"o":44.17,"t":"2026-10-02T14:30:00Z","v":4717,"vw":43.955527},{"c":43.43,"h":44.125,"l":43.1,"n":40,"o":44.125,"t":"2026-10-02T14:45:00Z","v":6479,"vw":43.345542},{"c":42.93,"h":43.51,"l":42.9,"n":61,"o":43.51,"t":"2026-10-02T15:00:00Z","v":7181,"vw":43.083093},{"c":43.035,"h":43.04,"l":42.92,"n":8,"o":43.04,"t":"2026-10-02T15:15:00Z","v":1895,"vw":42.947106},{"c":43.15,"h":43.15,"l":42.89,"n":98,"o":42.93,"t":"2026-10-02T15:30:00Z","v":10267,"vw":42.990907},{"c":42.98,"h":43.225,"l":42.93,"n":111,"o":42.93,"t":"2026-10-02T15:45:00Z","v":10496,"vw":43.134326},{"c":42.885,"h":43.2,"l":42.885,"n":36,"o":43.2,"t":"2026-10-02T16:00:00Z","v":5729,"vw":43.147391},{"c":43.02,"h":43.37,"l":43.02,"n":51,"o":43.08,"t":"2026-10-02T16:15:00Z","v":5272,"vw":43.094297},{"c":42.85,"h":42.9799,"l":42.6201,"n":21,"o":42.96,"t":"2026-10-02T16:30:00Z","v":3332,"vw":42.914242},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-10-02T16:45:00Z","v":219,"vw":42.98},{"c":42.78,"h":42.93,"l":42.78,"n":9,"o":42.93,"t":"2026-10-02T17:00:00Z","v":900,"vw":42.846429},{"c":42.79,"h":43,"l":42.675,"n":16,"o":42.675,"t":"2026-10-02T17:15:00Z","v":2021,"vw":42.804842},{"c":42.58,"h":42.87,"l":42.58,"n":20,"o":42.87,"t":"2026-10-02T17:30:00Z","v":2881,"vw":42.678329},{"c":42.75,"h":42.8799,"l":42.58,"n":10,"o":42.58,"t":"2026-10-02T17:45:00Z","v":973,"vw":42.769341},{"c":42.81,"h":42.81,"l":42.79,"n":5,"o":42.81,"t":"2026-10-02T18:00:00Z","v":1477,"vw":42.80744},{"c":42.31,"h":42.59,"l":42.175,"n":38,"o":42.59,"t":"2026-10-02T18:15:00Z","v":4666,"vw":42.514107},{"c":41.4,"h":42.1598,"l":41.09,"n":227,"o":42.1598,"t":"2026-10-02T18:30:00Z","v":26866,"vw":41.343367},{"c":41.76,"h":41.76,"l":41.29,"n":22,"o":41.31,"t":"2026-10-02T18:45:00Z","v":5060,"vw":41.499222},{"c":41.56,"h":41.86,"l":41.56,"n":19,"o":41.86,"t":"2026-10-02T19:00:00Z","v":3610,"vw":41.816007},{"c":41.51,"h":41.525,"l":41.4,"n":8,"o":41.4,"t":"2026-10-02T19:15:00Z","v":1427,"vw":41.460741},{"c":41.6,"h":41.66,"l":41.53,"n":8,"o":41.53,"t":"2026-10-02T19:30:00Z","v":1271,"vw":41.607869},{"c":41.6,"h":41.6852,"l":41.51,"n":44,"o":41.6852,"t":"2026-10-02T19:45:00Z","v":4103,"vw":41.552842},{"c":41.48,"h":41.82,"l":41.48,"n":17,"o":41.7,"t":"2026-10-02T20:00:00Z","v":2093,"vw":41.676217},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-02T23:00:00Z","v":149,"vw":41.5},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-02T23:45:00Z","v":110,"vw":41.7},{"c":43.91,"h":44.88,"l":43.2,"n":83,"o":43.89,"t":"2026-10-05T08:00:00Z","v":15711,"vw":43.813782},{"c":43.85,"h":44.56,"l":43.79,"n":43,"o":44.04,"t":"2026-10-05T08:15:00Z","v":4531,"vw":44.196771},{"c":43.73,"h":44.56,"l":43.73,"n":39,"o":44.37,"t":"2026-10-05T08:30:00Z","v":4420,"vw":44.06216},{"c":43.5,"h":43.96,"l":43.3,"n":63,"o":43.61,"t":"2026-10-05T08:45:00Z","v":5798,"vw":43.672285},{"c":43.4,"h":43.42,"l":43.4,"n":3,"o":43.42,"t":"2026-10-05T09:00:00Z","v":480,"vw":43.413953},{"c":43.57,"h":43.58,"l":43.5,"n":6,"o":43.5,"t":"2026-10-05T10:15:00Z","v":1220,"vw":43.564572},{"c":43.5871,"h":43.5871,"l":43.5871,"n":1,"o":43.5871,"t":"2026-10-05T11:15:00Z","v":1000,"vw":43.5871},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-10-05T11:45:00Z","v":111,"vw":43.67},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-05T12:15:00Z","v":100,"vw":43.54},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-05T12:30:00Z","v":100,"vw":43.4},{"c":43.25,"h":43.46,"l":43.11,"n":49,"o":43.46,"t":"2026-10-05T13:30:00Z","v":4740,"vw":43.336992},{"c":43.52,"h":43.6199,"l":43.39,"n":32,"o":43.39,"t":"2026-10-05T13:45:00Z","v":4609,"vw":43.507826},{"c":43.715,"h":43.8179,"l":43.4666,"n":33,"o":43.47,"t":"2026-10-05T14:00:00Z","v":3642,"vw":43.548595},{"c":43.19,"h":43.75,"l":43.19,"n":80,"o":43.72,"t":"2026-10-05T14:15:00Z","v":9823,"vw":43.448708},{"c":42.87,"h":43,"l":42.5369,"n":21,"o":43,"t":"2026-10-05T14:30:00Z","v":2013,"vw":42.804864},{"c":42.52,"h":42.78,"l":42.52,"n":31,"o":42.76,"t":"2026-10-05T14:45:00Z","v":4406,"vw":42.648769},{"c":42.7303,"h":42.7303,"l":42.713,"n":4,"o":42.72,"t":"2026-10-05T15:00:00Z","v":503,"vw":42.721703},{"c":42.675,"h":42.675,"l":42.675,"n":2,"o":42.675,"t":"2026-10-05T15:15:00Z","v":110,"vw":42.675},{"c":42.56,"h":42.74,"l":42.46,"n":36,"o":42.74,"t":"2026-10-05T15:30:00Z","v":5210,"vw":42.577205},{"c":42.495,"h":42.495,"l":42.46,"n":4,"o":42.46,"t":"2026-10-05T15:45:00Z","v":378,"vw":42.480906},{"c":42.5488,"h":42.62,"l":42.4,"n":13,"o":42.4,"t":"2026-10-05T16:00:00Z","v":1913,"vw":42.531267},{"c":42.25,"h":42.58,"l":42.25,"n":26,"o":42.58,"t":"2026-10-05T16:15:00Z","v":3621,"vw":42.348591},{"c":42.39,"h":42.475,"l":42.39,"n":6,"o":42.475,"t":"2026-10-05T16:30:00Z","v":405,"vw":42.42125},{"c":42.67,"h":42.67,"l":42.6645,"n":3,"o":42.6645,"t":"2026-10-05T16:45:00Z","v":350,"vw":42.666219},{"c":42.635,"h":42.7,"l":42.595,"n":123,"o":42.69,"t":"2026-10-05T17:00:00Z","v":55757,"vw":42.637248},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-05T17:15:00Z","v":116,"vw":42.92},{"c":42.89,"h":42.89,"l":42.89,"n":2,"o":42.89,"t":"2026-10-05T17:30:00Z","v":109,"vw":42.89},{"c":43,"h":43.1,"l":43,"n":7,"o":43.1,"t":"2026-10-05T18:00:00Z","v":1100,"vw":43.009091},{"c":43,"h":43.01,"l":43,"n":6,"o":43.01,"t":"2026-10-05T18:15:00Z","v":522,"vw":43.003056},{"c":42.98,"h":42.98,"l":42.96,"n":2,"o":42.96,"t":"2026-10-05T18:45:00Z","v":333,"vw":42.966006},{"c":43.0782,"h":43.12,"l":43.0782,"n":3,"o":43.12,"t":"2026-10-05T19:15:00Z","v":609,"vw":43.086238},{"c":43.0275,"h":43.076,"l":42.9501,"n":17,"o":43.0388,"t":"2026-10-05T19:30:00Z","v":6633,"vw":43.034438},{"c":43.19,"h":43.19,"l":42.98,"n":42,"o":43.0299,"t":"2026-10-05T19:45:00Z","v":4693,"vw":43.072794},{"c":43.1,"h":43.18,"l":43.1,"n":7,"o":43.18,"t":"2026-10-05T20:00:00Z","v":1045,"vw":43.168462},{"c":43.85,"h":43.85,"l":43.85,"n":8,"o":43.85,"t":"2026-10-05T22:30:00Z","v":567,"vw":43.85},{"c":42.72,"h":42.72,"l":42.72,"n":5,"o":42.72,"t":"2026-10-06T08:00:00Z","v":222,"vw":42.72},{"c":43.59,"h":43.59,"l":43.13,"n":40,"o":43.14,"t":"2026-10-06T13:30:00Z","v":3737,"vw":43.394159},{"c":43.514,"h":43.72,"l":43.514,"n":14,"o":43.72,"t":"2026-10-06T13:45:00Z","v":385,"vw":43.598824},{"c":43.46,"h":43.62,"l":43.42,"n":39,"o":43.59,"t":"2026-10-06T14:00:00Z","v":4874,"vw":43.522059},{"c":43.6611,"h":43.6611,"l":43.55,"n":8,"o":43.55,"t":"2026-10-06T14:15:00Z","v":835,"vw":43.583424},{"c":43.87,"h":43.87,"l":43.7,"n":6,"o":43.7,"t":"2026-10-06T14:30:00Z","v":1159,"vw":43.723586},{"c":44.13,"h":44.13,"l":43.85,"n":18,"o":43.99,"t":"2026-10-06T14:45:00Z","v":2067,"vw":44.05624},{"c":44.1,"h":44.31,"l":44.1,"n":159,"o":44.3,"t":"2026-10-06T15:00:00Z","v":54255,"vw":44.289422},{"c":44.14,"h":44.32,"l":44.14,"n":46,"o":44.3,"t":"2026-10-06T15:15:00Z","v":9133,"vw":44.280654},{"c":43.7829,"h":44.1,"l":43.75,"n":28,"o":43.86,"t":"2026-10-06T15:30:00Z","v":5261,"vw":43.870808},{"c":43.54,"h":43.54,"l":43.54,"n":15,"o":43.54,"t":"2026-10-06T15:45:00Z","v":1748,"vw":43.54},{"c":43.67,"h":43.67,"l":43.45,"n":31,"o":43.6,"t":"2026-10-06T16:00:00Z","v":3656,"vw":43.568759},{"c":43.15,"h":43.44,"l":43.15,"n":21,"o":43.44,"t":"2026-10-06T16:30:00Z","v":2025,"vw":43.208818},{"c":43.31,"h":43.31,"l":43.2855,"n":6,"o":43.2855,"t":"2026-10-06T16:45:00Z","v":377,"vw":43.301407},{"c":43.12,"h":43.28,"l":43.12,"n":10,"o":43.28,"t":"2026-10-06T17:00:00Z","v":1521,"vw":43.22133},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-10-06T17:15:00Z","v":200,"vw":43.12},{"c":43.28,"h":43.28,"l":43.28,"n":3,"o":43.28,"t":"2026-10-06T17:30:00Z","v":200,"vw":43.28},{"c":43.345,"h":43.345,"l":43.29,"n":2,"o":43.29,"t":"2026-10-06T17:45:00Z","v":350,"vw":43.313571},{"c":43.79,"h":43.8,"l":43.79,"n":8,"o":43.8,"t":"2026-10-06T18:00:00Z","v":1150,"vw":43.799037},{"c":43.57,"h":43.57,"l":43.57,"n":1,"o":43.57,"t":"2026-10-06T18:15:00Z","v":200,"vw":43.57},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-06T18:45:00Z","v":196,"vw":43.66},{"c":43.4401,"h":43.52,"l":43.4401,"n":4,"o":43.52,"t":"2026-10-06T19:00:00Z","v":210,"vw":43.48005},{"c":43.22,"h":43.4,"l":43.22,"n":3,"o":43.4,"t":"2026-10-06T19:15:00Z","v":301,"vw":43.28},{"c":43.39,"h":43.45,"l":43.33,"n":7,"o":43.33,"t":"2026-10-06T19:30:00Z","v":766,"vw":43.380597},{"c":43.53,"h":43.58,"l":43.32,"n":15,"o":43.32,"t":"2026-10-06T19:45:00Z","v":1306,"vw":43.464026},{"c":43.44,"h":43.45,"l":43.44,"n":18,"o":43.45,"t":"2026-10-06T20:00:00Z","v":375,"vw":43.446403},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-06T20:30:00Z","v":500,"vw":43.42},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-06T21:15:00Z","v":150,"vw":43.5},{"c":40.92,"h":40.93,"l":40.92,"n":4,"o":40.93,"t":"2026-10-07T10:30:00Z","v":453,"vw":40.926825},{"c":40.99,"h":41.42,"l":40.99,"n":5,"o":41.42,"t":"2026-10-07T11:00:00Z","v":1300,"vw":41.199615},{"c":41.1,"h":41.1,"l":40.98,"n":2,"o":40.98,"t":"2026-10-07T11:15:00Z","v":900,"vw":40.993333},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-07T11:30:00Z","v":500,"vw":40.86},{"c":41.03,"h":41.03,"l":41.03,"n":2,"o":41.03,"t":"2026-10-07T11:45:00Z","v":200,"vw":41.03},{"c":40.18,"h":40.18,"l":40.18,"n":1,"o":40.18,"t":"2026-10-07T12:45:00Z","v":250,"vw":40.18},{"c":40.36,"h":40.36,"l":40.34,"n":17,"o":40.36,"t":"2026-10-07T13:00:00Z","v":635,"vw":40.355},{"c":40.12,"h":40.12,"l":40.12,"n":2,"o":40.12,"t":"2026-10-07T13:15:00Z","v":250,"vw":40.12},{"c":39.84,"h":40.3309,"l":39.765,"n":98,"o":40.17,"t":"2026-10-07T13:30:00Z","v":16639,"vw":40.054528},{"c":40.1407,"h":40.31,"l":39.7,"n":48,"o":39.73,"t":"2026-10-07T13:45:00Z","v":3016,"vw":39.951926},{"c":39.98,"h":40.0169,"l":39.98,"n":18,"o":39.9847,"t":"2026-10-07T14:00:00Z","v":2740,"vw":39.986663},{"c":39.99,"h":39.99,"l":39.86,"n":11,"o":39.86,"t":"2026-10-07T14:15:00Z","v":557,"vw":39.945381},{"c":40.03,"h":40.03,"l":39.85,"n":13,"o":39.855,"t":"2026-10-07T14:30:00Z","v":926,"vw":39.902338},{"c":39.875,"h":39.915,"l":39.845,"n":14,"o":39.905,"t":"2026-10-07T14:45:00Z","v":2003,"vw":39.882421},{"c":39.75,"h":39.75,"l":39.75,"n":5,"o":39.75,"t":"2026-10-07T15:00:00Z","v":263,"vw":39.75},{"c":40.03,"h":40.16,"l":40.01,"n":6,"o":40.16,"t":"2026-10-07T15:15:00Z","v":1271,"vw":40.039167},{"c":40.354,"h":40.354,"l":40.135,"n":9,"o":40.135,"t":"2026-10-07T15:30:00Z","v":1357,"vw":40.178309},{"c":40.5899,"h":40.5899,"l":40.4255,"n":4,"o":40.4255,"t":"2026-10-07T15:45:00Z","v":511,"vw":40.540734},{"c":40.58,"h":40.83,"l":40.53,"n":18,"o":40.635,"t":"2026-10-07T16:00:00Z","v":1769,"vw":40.741655},{"c":40.67,"h":40.87,"l":40.67,"n":203,"o":40.7,"t":"2026-10-07T16:15:00Z","v":59928,"vw":40.818537},{"c":40.5799,"h":40.865,"l":40.5799,"n":10,"o":40.865,"t":"2026-10-07T16:30:00Z","v":1628,"vw":40.715181},{"c":40.57,"h":40.595,"l":40.57,"n":5,"o":40.57,"t":"2026-10-07T16:45:00Z","v":2219,"vw":40.581364},{"c":40.66,"h":40.78,"l":40.6,"n":38,"o":40.6,"t":"2026-10-07T17:00:00Z","v":5539,"vw":40.699492},{"c":40.26,"h":40.58,"l":40.26,"n":35,"o":40.58,"t":"2026-10-07T17:15:00Z","v":3923,"vw":40.382317},{"c":40.075,"h":40.29,"l":40.075,"n":38,"o":40.27,"t":"2026-10-07T17:30:00Z","v":8605,"vw":40.192174},{"c":40.105,"h":40.1619,"l":40.07,"n":19,"o":40.07,"t":"2026-10-07T17:45:00Z","v":3020,"vw":40.105806},{"c":40.465,"h":40.55,"l":40.28,"n":10,"o":40.28,"t":"2026-10-07T18:00:00Z","v":1196,"vw":40.378774},{"c":40.41,"h":40.41,"l":40.365,"n":24,"o":40.41,"t":"2026-10-07T18:15:00Z","v":2605,"vw":40.398087},{"c":40.03,"h":40.13,"l":40.03,"n":3,"o":40.13,"t":"2026-10-07T18:45:00Z","v":300,"vw":40.065367},{"c":40.06,"h":40.06,"l":40.06,"n":6,"o":40.06,"t":"2026-10-07T19:00:00Z","v":445,"vw":40.06},{"c":40.17,"h":40.17,"l":40.17,"n":2,"o":40.17,"t":"2026-10-07T19:15:00Z","v":124,"vw":40.17},{"c":39.95,"h":40.0886,"l":39.95,"n":14,"o":40,"t":"2026-10-07T19:30:00Z","v":1390,"vw":40.000345},{"c":39.89,"h":39.895,"l":39.85,"n":24,"o":39.85,"t":"2026-10-07T19:45:00Z","v":2480,"vw":39.876029},{"c":39.87,"h":39.87,"l":39.87,"n":6,"o":39.87,"t":"2026-10-07T20:00:00Z","v":283,"vw":39.87},{"c":39.32,"h":39.51,"l":39.03,"n":11,"o":39.51,"t":"2026-10-07T21:30:00Z","v":606,"vw":39.376},{"c":39.88,"h":39.9,"l":39.88,"n":12,"o":39.9,"t":"2026-10-07T23:00:00Z","v":1503,"vw":39.888299},{"c":40.01,"h":40.01,"l":40.01,"n":4,"o":40.01,"t":"2026-10-07T23:15:00Z","v":255,"vw":40.01},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-07T23:30:00Z","v":200,"vw":40.44},{"c":39.21,"h":39.21,"l":39.21,"n":5,"o":39.21,"t":"2026-10-08T08:00:00Z","v":260,"vw":39.21},{"c":38.8696,"h":39,"l":38.8696,"n":3,"o":39,"t":"2026-10-08T11:00:00Z","v":1258,"vw":38.973339},{"c":38.052,"h":38.18,"l":38.052,"n":2,"o":38.18,"t":"2026-10-08T11:15:00Z","v":600,"vw":38.073333},{"c":38.09,"h":38.5,"l":38.09,"n":3,"o":38.5,"t":"2026-10-08T11:45:00Z","v":501,"vw":38.172},{"c":37.95,"h":37.96,"l":37.95,"n":7,"o":37.96,"t":"2026-10-08T12:00:00Z","v":561,"vw":37.955013},{"c":38.1942,"h":38.1942,"l":38.1942,"n":1,"o":38.1942,"t":"2026-10-08T12:15:00Z","v":196,"vw":38.1942},{"c":37.5,"h":37.615,"l":37.49,"n":17,"o":37.49,"t":"2026-10-08T12:45:00Z","v":1259,"vw":37.51},{"c":37.7,"h":37.7,"l":37.23,"n":9,"o":37.23,"t":"2026-10-08T13:00:00Z","v":1312,"vw":37.413969},{"c":37.97,"h":37.97,"l":37.97,"n":4,"o":37.97,"t":"2026-10-08T13:15:00Z","v":510,"vw":37.97},{"c":37.09,"h":37.54,"l":36.67,"n":114,"o":37.5,"t":"2026-10-08T13:30:00Z","v":20323,"vw":37.138976},{"c":37.3,"h":37.53,"l":36.86,"n":201,"o":36.98,"t":"2026-10-08T13:45:00Z","v":65273,"vw":37.148189},{"c":37.65,"h":37.69,"l":37.36,"n":99,"o":37.405,"t":"2026-10-08T14:00:00Z","v":20409,"vw":37.545948},{"c":37.5205,"h":37.64,"l":37.49,"n":46,"o":37.59,"t":"2026-10-08T14:15:00Z","v":8534,"vw":37.595142},{"c":37.36,"h":37.53,"l":37.36,"n":8,"o":37.53,"t":"2026-10-08T14:30:00Z","v":2387,"vw":37.415336},{"c":37.67,"h":37.67,"l":37.405,"n":26,"o":37.55,"t":"2026-10-08T14:45:00Z","v":5877,"vw":37.511563},{"c":36.54,"h":37.26,"l":36.54,"n":68,"o":37.26,"t":"2026-10-08T15:00:00Z","v":12620,"vw":36.820458},{"c":35.02,"h":36.58,"l":34.9557,"n":459,"o":36.58,"t":"2026-10-08T15:15:00Z","v":73702,"vw":35.641042},{"c":35.18,"h":35.247,"l":34.5955,"n":300,"o":35.04,"t":"2026-10-08T15:30:00Z","v":52943,"vw":34.887901},{"c":34.87,"h":35.45,"l":34.87,"n":18,"o":35.35,"t":"2026-10-08T15:45:00Z","v":2892,"vw":35.141131},{"c":34.57,"h":34.97,"l":34.42,"n":82,"o":34.82,"t":"2026-10-08T16:00:00Z","v":15494,"vw":34.718271},{"c":35.03,"h":35.115,"l":34.47,"n":90,"o":34.48,"t":"2026-10-08T16:15:00Z","v":16009,"vw":34.926383},{"c":34.86,"h":35.08,"l":34.8,"n":30,"o":34.94,"t":"2026-10-08T16:30:00Z","v":2780,"vw":34.90363},{"c":34.3,"h":34.8,"l":34.23,"n":29,"o":34.8,"t":"2026-10-08T16:45:00Z","v":4367,"vw":34.545168},{"c":34.0242,"h":34.3,"l":34,"n":103,"o":34.17,"t":"2026-10-08T17:00:00Z","v":14274,"vw":34.149962},{"c":32.97,"h":34.26,"l":32.96,"n":117,"o":34.26,"t":"2026-10-08T17:15:00Z","v":18928,"vw":33.495849},{"c":33.5,"h":33.755,"l":33.5,"n":62,"o":33.5,"t":"2026-10-08T17:30:00Z","v":6706,"vw":33.600341},{"c":33.25,"h":33.33,"l":32.98,"n":49,"o":33.33,"t":"2026-10-08T17:45:00Z","v":4406,"vw":33.142945},{"c":33.19,"h":33.6,"l":33.19,"n":59,"o":33.405,"t":"2026-10-08T18:00:00Z","v":8030,"vw":33.416753},{"c":34.28,"h":34.3543,"l":33.56,"n":30,"o":33.58,"t":"2026-10-08T18:15:00Z","v":4962,"vw":34.095035},{"c":34.435,"h":34.435,"l":34.1642,"n":15,"o":34.1642,"t":"2026-10-08T18:30:00Z","v":3437,"vw":34.209409},{"c":34.5399,"h":34.5399,"l":34.29,"n":9,"o":34.38,"t":"2026-10-08T18:45:00Z","v":977,"vw":34.361793},{"c":34.89,"h":34.93,"l":34.4404,"n":51,"o":34.4404,"t":"2026-10-08T19:00:00Z","v":6476,"vw":34.776277},{"c":35.16,"h":35.16,"l":35.08,"n":6,"o":35.0801,"t":"2026-10-08T19:15:00Z","v":1833,"vw":35.142951},{"c":35.38,"h":35.38,"l":35.27,"n":8,"o":35.27,"t":"2026-10-08T19:30:00Z","v":517,"vw":35.3002},{"c":35.24,"h":35.34,"l":35.1,"n":78,"o":35.1,"t":"2026-10-08T19:45:00Z","v":12254,"vw":35.265071},{"c":35.19,"h":35.19,"l":35.19,"n":8,"o":35.19,"t":"2026-10-08T20:00:00Z","v":538,"vw":35.19},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-08T20:30:00Z","v":1500,"vw":35.25},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-10-08T21:15:00Z","v":200,"vw":35.48},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-08T21:45:00Z","v":500,"vw":36},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-08T22:45:00Z","v":350,"vw":35.9},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-08T23:00:00Z","v":700,"vw":36.23},{"c":36.2168,"h":36.2168,"l":36.2168,"n":1,"o":36.2168,"t":"2026-10-08T23:15:00Z","v":700,"vw":36.2168},{"c":36.02,"h":36.05,"l":36.02,"n":7,"o":36.03,"t":"2026-10-09T08:00:00Z","v":1001,"vw":36.03},{"c":35.43,"h":35.43,"l":35.43,"n":5,"o":35.43,"t":"2026-10-09T11:00:00Z","v":400,"vw":35.43},{"c":36.27,"h":36.27,"l":36.27,"n":4,"o":36.27,"t":"2026-10-09T11:30:00Z","v":1000,"vw":36.27},{"c":36.7,"h":36.73,"l":36.7,"n":5,"o":36.73,"t":"2026-10-09T11:45:00Z","v":1395,"vw":36.708102},{"c":36.65,"h":36.65,"l":36.65,"n":3,"o":36.65,"t":"2026-10-09T12:00:00Z","v":1002,"vw":36.65},{"c":36,"h":36.025,"l":36,"n":8,"o":36,"t":"2026-10-09T12:45:00Z","v":1500,"vw":36.003544},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-09T13:00:00Z","v":100,"vw":36.05},{"c":35.36,"h":36.06,"l":35.36,"n":39,"o":36.005,"t":"2026-10-09T13:30:00Z","v":2813,"vw":35.754787},{"c":35.68,"h":35.74,"l":35.68,"n":8,"o":35.713,"t":"2026-10-09T13:45:00Z","v":801,"vw":35.719429},{"c":35.581,"h":35.7158,"l":35.29,"n":748,"o":35.5001,"t":"2026-10-09T14:00:00Z","v":164258,"vw":35.470441},{"c":35.96,"h":35.96,"l":35.69,"n":6,"o":35.69,"t":"2026-10-09T14:15:00Z","v":1382,"vw":35.771415},{"c":35.72,"h":36.2,"l":35.72,"n":13,"o":36.2,"t":"2026-10-09T14:30:00Z","v":1195,"vw":36.069605},{"c":35.95,"h":35.95,"l":35.77,"n":55,"o":35.77,"t":"2026-10-09T14:45:00Z","v":30397,"vw":35.851701},{"c":35.59,"h":35.76,"l":35.45,"n":111,"o":35.76,"t":"2026-10-09T15:00:00Z","v":29353,"vw":35.582178},{"c":35.3301,"h":35.53,"l":35.3301,"n":15,"o":35.53,"t":"2026-10-09T15:15:00Z","v":5052,"vw":35.453174},{"c":35.605,"h":35.605,"l":35.605,"n":1,"o":35.605,"t":"2026-10-09T15:30:00Z","v":106,"vw":35.605},{"c":35.65,"h":35.67,"l":35.65,"n":6,"o":35.67,"t":"2026-10-09T15:45:00Z","v":2900,"vw":35.655},{"c":35.44,"h":35.44,"l":35.44,"n":7,"o":35.44,"t":"2026-10-09T16:00:00Z","v":218,"vw":35.44},{"c":35.76,"h":35.76,"l":35.76,"n":4,"o":35.76,"t":"2026-10-09T16:15:00Z","v":1400,"vw":35.76},{"c":35.61,"h":35.63,"l":35.61,"n":3,"o":35.61,"t":"2026-10-09T16:45:00Z","v":686,"vw":35.624169},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-09T17:15:00Z","v":100,"vw":35.36},{"c":35.575,"h":35.6,"l":35.46,"n":12,"o":35.46,"t":"2026-10-09T17:30:00Z","v":5056,"vw":35.536105},{"c":35.5801,"h":35.5801,"l":35.5801,"n":1,"o":35.5801,"t":"2026-10-09T17:45:00Z","v":360,"vw":35.5801},{"c":35.5901,"h":35.715,"l":35.58,"n":4,"o":35.715,"t":"2026-10-09T18:00:00Z","v":1100,"vw":35.665018},{"c":35.5277,"h":35.5277,"l":35.5277,"n":2,"o":35.5277,"t":"2026-10-09T18:15:00Z","v":487,"vw":35.5277},{"c":35.3,"h":35.37,"l":35.3,"n":6,"o":35.37,"t":"2026-10-09T18:30:00Z","v":745,"vw":35.312505},{"c":35.52,"h":35.52,"l":35.35,"n":4,"o":35.35,"t":"2026-10-09T18:45:00Z","v":1217,"vw":35.454294},{"c":35.33,"h":35.33,"l":35.32,"n":2,"o":35.32,"t":"2026-10-09T19:15:00Z","v":1690,"vw":35.328521},{"c":35.06,"h":35.18,"l":35.06,"n":5,"o":35.18,"t":"2026-10-09T19:30:00Z","v":736,"vw":35.118065},{"c":34.92,"h":34.92,"l":34.75,"n":84,"o":34.85,"t":"2026-10-09T19:45:00Z","v":11009,"vw":34.796786},{"c":35.25,"h":35.25,"l":35.2,"n":2,"o":35.2,"t":"2026-10-09T20:00:00Z","v":4485,"vw":35.211148},{"c":35.2606,"h":35.2606,"l":35.2606,"n":1,"o":35.2606,"t":"2026-10-09T20:15:00Z","v":4125,"vw":35.2606},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-09T23:45:00Z","v":293,"vw":35.48},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-12T08:00:00Z","v":199,"vw":37.36},{"c":36.69,"h":36.69,"l":36.69,"n":3,"o":36.69,"t":"2026-10-12T09:15:00Z","v":2017,"vw":36.69},{"c":36.62,"h":36.62,"l":36.62,"n":22,"o":36.62,"t":"2026-10-12T11:00:00Z","v":1408,"vw":36.62},{"c":36.42,"h":36.48,"l":36.41,"n":6,"o":36.48,"t":"2026-10-12T11:30:00Z","v":1308,"vw":36.419268},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-12T11:45:00Z","v":293,"vw":35.96},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-12T13:15:00Z","v":100,"vw":35.81},{"c":35.985,"h":35.985,"l":35.7024,"n":41,"o":35.87,"t":"2026-10-12T13:30:00Z","v":5146,"vw":35.815516},{"c":35.9114,"h":36.04,"l":35.86,"n":38,"o":35.92,"t":"2026-10-12T13:45:00Z","v":6126,"vw":35.994789},{"c":36,"h":36.05,"l":36,"n":147,"o":36.05,"t":"2026-10-12T14:00:00Z","v":59355,"vw":36.049914},{"c":35.57,"h":35.57,"l":35.45,"n":5,"o":35.455,"t":"2026-10-12T14:15:00Z","v":561,"vw":35.496786},{"c":35.1,"h":35.71,"l":34.89,"n":89,"o":35.71,"t":"2026-10-12T14:30:00Z","v":24469,"vw":35.078915},{"c":34.97,"h":35,"l":34.7708,"n":60,"o":34.85,"t":"2026-10-12T14:45:00Z","v":25479,"vw":34.932598},{"c":35.07,"h":35.1237,"l":35.01,"n":11,"o":35.01,"t":"2026-10-12T15:00:00Z","v":2783,"vw":35.089776},{"c":35.2,"h":35.25,"l":35.16,"n":30,"o":35.16,"t":"2026-10-12T15:15:00Z","v":7191,"vw":35.209781},{"c":35.23,"h":35.25,"l":35.13,"n":4,"o":35.13,"t":"2026-10-12T15:30:00Z","v":1023,"vw":35.197683},{"c":35.08,"h":35.08,"l":35.08,"n":11,"o":35.08,"t":"2026-10-12T15:45:00Z","v":985,"vw":35.08},{"c":35.18,"h":35.25,"l":35.16,"n":34,"o":35.16,"t":"2026-10-12T16:00:00Z","v":9849,"vw":35.233417},{"c":35.02,"h":35.13,"l":35.02,"n":3,"o":35.13,"t":"2026-10-12T16:15:00Z","v":439,"vw":35.07533},{"c":34.9,"h":35.07,"l":34.9,"n":4,"o":35.03,"t":"2026-10-12T16:30:00Z","v":446,"vw":35.013247},{"c":34.36,"h":34.85,"l":34.35,"n":28,"o":34.82,"t":"2026-10-12T16:45:00Z","v":6607,"vw":34.414923},{"c":34.475,"h":34.475,"l":34.33,"n":9,"o":34.37,"t":"2026-10-12T17:00:00Z","v":3099,"vw":34.372451},{"c":34.13,"h":34.45,"l":34.13,"n":22,"o":34.45,"t":"2026-10-12T17:15:00Z","v":2529,"vw":34.321384},{"c":33.99,"h":34.09,"l":33.99,"n":12,"o":34.09,"t":"2026-10-12T17:30:00Z","v":2123,"vw":34.045699},{"c":34.35,"h":34.35,"l":34.13,"n":22,"o":34.13,"t":"2026-10-12T17:45:00Z","v":5180,"vw":34.307008},{"c":34.29,"h":34.32,"l":34.29,"n":2,"o":34.32,"t":"2026-10-12T18:00:00Z","v":260,"vw":34.301538},{"c":34.2,"h":34.25,"l":34.18,"n":3,"o":34.18,"t":"2026-10-12T18:15:00Z","v":757,"vw":34.19284},{"c":34.19,"h":34.24,"l":34.19,"n":12,"o":34.24,"t":"2026-10-12T18:30:00Z","v":3825,"vw":34.204696},{"c":34.13,"h":34.2955,"l":34.13,"n":8,"o":34.17,"t":"2026-10-12T18:45:00Z","v":1150,"vw":34.208144},{"c":34.14,"h":34.21,"l":34.14,"n":4,"o":34.21,"t":"2026-10-12T19:00:00Z","v":384,"vw":34.162654},{"c":34.54,"h":34.54,"l":34.085,"n":4,"o":34.085,"t":"2026-10-12T19:15:00Z","v":1500,"vw":34.193267},{"c":34.54,"h":34.65,"l":34.54,"n":8,"o":34.61,"t":"2026-10-12T19:30:00Z","v":1643,"vw":34.590481},{"c":34.6,"h":34.63,"l":34.56,"n":8,"o":34.56,"t":"2026-10-12T19:45:00Z","v":3327,"vw":34.599688},{"c":34.85,"h":34.9,"l":34.57,"n":23,"o":34.57,"t":"2026-10-12T20:00:00Z","v":7023,"vw":34.725434},{"c":34.8976,"h":34.8976,"l":34.79,"n":3,"o":34.79,"t":"2026-10-12T20:30:00Z","v":1717,"vw":34.854514},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-12T21:45:00Z","v":410,"vw":34.01},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-12T22:15:00Z","v":100,"vw":33.9},{"c":33.48,"h":33.49,"l":33.48,"n":3,"o":33.49,"t":"2026-10-12T23:15:00Z","v":3000,"vw":33.483333},{"c":32.8226,"h":33.01,"l":32.8226,"n":6,"o":33.01,"t":"2026-10-12T23:30:00Z","v":903,"vw":32.904426},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-10-12T23:45:00Z","v":314,"vw":32.93},{"c":33.05,"h":33.1,"l":33.05,"n":41,"o":33.1,"t":"2026-10-13T11:00:00Z","v":1473,"vw":33.061538},{"c":34,"h":34.47,"l":32.92,"n":92,"o":33.01,"t":"2026-10-13T11:15:00Z","v":6023,"vw":33.51644},{"c":33.7175,"h":33.7175,"l":33.7175,"n":2,"o":33.7175,"t":"2026-10-13T11:45:00Z","v":213,"vw":33.7175},{"c":33.57,"h":33.62,"l":33.57,"n":3,"o":33.62,"t":"2026-10-13T12:45:00Z","v":300,"vw":33.586667},{"c":33.93,"h":33.95,"l":33.585,"n":15,"o":33.69,"t":"2026-10-13T13:30:00Z","v":2744,"vw":33.736864},{"c":33.61,"h":33.85,"l":33.61,"n":16,"o":33.85,"t":"2026-10-13T13:45:00Z","v":1188,"vw":33.717543},{"c":34.445,"h":34.52,"l":33.64,"n":24,"o":33.64,"t":"2026-10-13T14:00:00Z","v":3380,"vw":34.15005},{"c":34.55,"h":34.7,"l":34.55,"n":18,"o":34.6698,"t":"2026-10-13T14:15:00Z","v":2320,"vw":34.661365},{"c":34.3,"h":34.3,"l":34.285,"n":2,"o":34.285,"t":"2026-10-13T14:30:00Z","v":350,"vw":34.289286},{"c":34.15,"h":34.47,"l":34.15,"n":11,"o":34.47,"t":"2026-10-13T14:45:00Z","v":3945,"vw":34.342319},{"c":34.175,"h":34.21,"l":34.175,"n":4,"o":34.21,"t":"2026-10-13T15:00:00Z","v":351,"vw":34.187727},{"c":34.21,"h":34.2952,"l":34.21,"n":8,"o":34.24,"t":"2026-10-13T15:15:00Z","v":604,"vw":34.254016},{"c":33.84,"h":33.84,"l":33.74,"n":3,"o":33.74,"t":"2026-10-13T15:45:00Z","v":475,"vw":33.818947},{"c":34.28,"h":34.28,"l":34.28,"n":6,"o":34.28,"t":"2026-10-13T16:00:00Z","v":301,"vw":34.28},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-10-13T16:15:00Z","v":125,"vw":34.43},{"c":34.03,"h":34.075,"l":34,"n":34,"o":34,"t":"2026-10-13T17:00:00Z","v":3333,"vw":34.039192},{"c":34.06,"h":34.1,"l":34.06,"n":3,"o":34.1,"t":"2026-10-13T17:45:00Z","v":275,"vw":34.08},{"c":34.2,"h":34.2065,"l":34.2,"n":2,"o":34.2065,"t":"2026-10-13T18:15:00Z","v":330,"vw":34.202561},{"c":34.2,"h":34.2,"l":34.2,"n":4,"o":34.2,"t":"2026-10-13T18:30:00Z","v":171,"vw":34.2},{"c":34.2896,"h":34.3036,"l":34.2896,"n":3,"o":34.3036,"t":"2026-10-13T18:45:00Z","v":502,"vw":34.298039},{"c":34.55,"h":34.55,"l":34.47,"n":6,"o":34.51,"t":"2026-10-13T19:00:00Z","v":487,"vw":34.51},{"c":34.37,"h":34.48,"l":34.35,"n":4,"o":34.35,"t":"2026-10-13T19:15:00Z","v":730,"vw":34.374264},{"c":34.165,"h":34.3,"l":34.15,"n":5,"o":34.3,"t":"2026-10-13T19:30:00Z","v":511,"vw":34.189131},{"c":34.161,"h":34.17,"l":34,"n":40,"o":34.11,"t":"2026-10-13T19:45:00Z","v":14725,"vw":34.099193},{"c":34.06,"h":34.06,"l":34.05,"n":2,"o":34.05,"t":"2026-10-13T21:00:00Z","v":400,"vw":34.055},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-14T11:00:00Z","v":100,"vw":34.02},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-10-14T12:00:00Z","v":2920,"vw":34.12},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-14T12:30:00Z","v":150,"vw":33.06},{"c":33,"h":33.03,"l":33,"n":3,"o":33.03,"t":"2026-10-14T12:45:00Z","v":400,"vw":33.0075},{"c":32.7499,"h":32.7499,"l":32.39,"n":21,"o":32.42,"t":"2026-10-14T13:15:00Z","v":2443,"vw":32.569271},{"c":33.33,"h":33.45,"l":32.68,"n":54,"o":32.78,"t":"2026-10-14T13:30:00Z","v":11526,"vw":33.01905},{"c":32.56,"h":33.32,"l":32.56,"n":16,"o":33.32,"t":"2026-10-14T13:45:00Z","v":1328,"vw":32.707603},{"c":32.29,"h":32.52,"l":32.27,"n":36,"o":32.485,"t":"2026-10-14T14:00:00Z","v":2841,"vw":32.314448},{"c":32.05,"h":32.171,"l":31.985,"n":49,"o":32.1004,"t":"2026-10-14T14:15:00Z","v":13767,"vw":32.097893},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-14T14:30:00Z","v":138,"vw":31.89},{"c":31.9,"h":31.9,"l":31.59,"n":15,"o":31.685,"t":"2026-10-14T14:45:00Z","v":5143,"vw":31.818587},{"c":31.99,"h":32.08,"l":31.99,"n":3,"o":32.08,"t":"2026-10-14T15:00:00Z","v":264,"vw":32.035},{"c":32.355,"h":32.375,"l":31.9,"n":9,"o":31.9,"t":"2026-10-14T15:15:00Z","v":1123,"vw":32.291347},{"c":32.09,"h":32.09,"l":32.09,"n":2,"o":32.09,"t":"2026-10-14T15:30:00Z","v":200,"vw":32.09},{"c":31.9,"h":32.19,"l":31.9,"n":7,"o":32.18,"t":"2026-10-14T15:45:00Z","v":1124,"vw":32.061481},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-14T16:00:00Z","v":141,"vw":31.89},{"c":32.3,"h":32.3,"l":32.065,"n":2,"o":32.065,"t":"2026-10-14T16:30:00Z","v":365,"vw":32.235616},{"c":32.38,"h":32.38,"l":32.325,"n":3,"o":32.37,"t":"2026-10-14T16:45:00Z","v":458,"vw":32.352598},{"c":32.52,"h":32.68,"l":32.52,"n":4,"o":32.68,"t":"2026-10-14T17:00:00Z","v":343,"vw":32.573333},{"c":32.3,"h":32.365,"l":32.3,"n":4,"o":32.365,"t":"2026-10-14T17:30:00Z","v":2103,"vw":32.34716},{"c":32.2589,"h":32.2589,"l":32.185,"n":3,"o":32.185,"t":"2026-10-14T17:45:00Z","v":4820,"vw":32.18654},{"c":32.0698,"h":32.0698,"l":32.0698,"n":1,"o":32.0698,"t":"2026-10-14T18:00:00Z","v":100,"vw":32.0698},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-14T18:15:00Z","v":125,"vw":31.93},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-14T18:30:00Z","v":509,"vw":32},{"c":31.93,"h":31.93,"l":31.86,"n":3,"o":31.86,"t":"2026-10-14T18:45:00Z","v":556,"vw":31.890971},{"c":31.8771,"h":31.8771,"l":31.8771,"n":3,"o":31.8771,"t":"2026-10-14T19:00:00Z","v":202,"vw":31.8771},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-14T19:15:00Z","v":200,"vw":32.12},{"c":31.99,"h":31.99,"l":31.99,"n":14,"o":31.99,"t":"2026-10-14T19:45:00Z","v":717,"vw":31.99},{"c":32.05,"h":32.05,"l":32.05,"n":5,"o":32.05,"t":"2026-10-14T20:00:00Z","v":266,"vw":32.05},{"c":30.9728,"h":30.9728,"l":30.9728,"n":1,"o":30.9728,"t":"2026-10-14T20:45:00Z","v":100,"vw":30.9728},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-10-15T09:00:00Z","v":2920,"vw":31.21},{"c":31.18,"h":31.18,"l":31.18,"n":5,"o":31.18,"t":"2026-10-15T09:30:00Z","v":401,"vw":31.18},{"c":30.96,"h":30.96,"l":30.96,"n":6,"o":30.96,"t":"2026-10-15T10:15:00Z","v":220,"vw":30.96},{"c":31,"h":31,"l":30.75,"n":2,"o":30.75,"t":"2026-10-15T11:15:00Z","v":1100,"vw":30.772727},{"c":30.8228,"h":30.8228,"l":30.8228,"n":1,"o":30.8228,"t":"2026-10-15T11:30:00Z","v":200,"vw":30.8228},{"c":30.81,"h":30.81,"l":30.81,"n":4,"o":30.81,"t":"2026-10-15T11:45:00Z","v":255,"vw":30.81},{"c":30.7,"h":30.7,"l":30.67,"n":3,"o":30.7,"t":"2026-10-15T12:30:00Z","v":780,"vw":30.688846},{"c":30.38,"h":30.81,"l":30.38,"n":11,"o":30.81,"t":"2026-10-15T12:45:00Z","v":1100,"vw":30.758182},{"c":30.689,"h":30.689,"l":30.689,"n":1,"o":30.689,"t":"2026-10-15T13:00:00Z","v":500,"vw":30.689},{"c":30.41,"h":30.44,"l":30.41,"n":3,"o":30.44,"t":"2026-10-15T13:15:00Z","v":250,"vw":30.425},{"c":30.7,"h":30.7,"l":30.24,"n":100,"o":30.39,"t":"2026-10-15T13:30:00Z","v":6425,"vw":30.490341},{"c":30.25,"h":30.66,"l":30.03,"n":45,"o":30.66,"t":"2026-10-15T13:45:00Z","v":6572,"vw":30.094797},{"c":31.36,"h":31.49,"l":30.28,"n":38,"o":30.325,"t":"2026-10-15T14:00:00Z","v":4561,"vw":31.039072},{"c":31.44,"h":31.525,"l":31.22,"n":6,"o":31.22,"t":"2026-10-15T14:15:00Z","v":1821,"vw":31.340289},{"c":31.75,"h":31.8,"l":31.06,"n":23,"o":31.14,"t":"2026-10-15T14:30:00Z","v":1601,"vw":31.359},{"c":32.47,"h":32.47,"l":31.95,"n":87,"o":31.98,"t":"2026-10-15T14:45:00Z","v":8243,"vw":32.355009},{"c":32.87,"h":33.18,"l":32.36,"n":58,"o":32.37,"t":"2026-10-15T15:00:00Z","v":6158,"vw":32.875232},{"c":32.825,"h":32.98,"l":32.66,"n":15,"o":32.97,"t":"2026-10-15T15:15:00Z","v":3078,"vw":32.714209},{"c":33.22,"h":33.22,"l":32.9486,"n":19,"o":33.015,"t":"2026-10-15T15:30:00Z","v":1945,"vw":33.010693},{"c":33.24,"h":33.24,"l":33.16,"n":13,"o":33.1899,"t":"2026-10-15T15:45:00Z","v":1076,"vw":33.187326},{"c":32.94,"h":33.32,"l":32.94,"n":17,"o":33.16,"t":"2026-10-15T16:00:00Z","v":1489,"vw":33.101208},{"c":32.94,"h":32.94,"l":32.8,"n":22,"o":32.8,"t":"2026-10-15T16:15:00Z","v":1589,"vw":32.867},{"c":32.72,"h":32.73,"l":32.69,"n":7,"o":32.73,"t":"2026-10-15T16:30:00Z","v":600,"vw":32.718},{"c":32.89,"h":33,"l":32.82,"n":17,"o":32.97,"t":"2026-10-15T16:45:00Z","v":1600,"vw":32.939333},{"c":33.09,"h":33.09,"l":32.82,"n":12,"o":32.89,"t":"2026-10-15T17:00:00Z","v":957,"vw":32.961901},{"c":33.16,"h":33.52,"l":33.13,"n":5,"o":33.46,"t":"2026-10-15T17:15:00Z","v":600,"vw":33.278333},{"c":33.225,"h":33.225,"l":33.11,"n":7,"o":33.22,"t":"2026-10-15T17:30:00Z","v":457,"vw":33.172778},{"c":33.14,"h":33.14,"l":33.04,"n":4,"o":33.13,"t":"2026-10-15T17:45:00Z","v":500,"vw":33.114},{"c":32.845,"h":32.845,"l":32.845,"n":1,"o":32.845,"t":"2026-10-15T18:00:00Z","v":100,"vw":32.845},{"c":32.77,"h":32.8,"l":32.7,"n":15,"o":32.7588,"t":"2026-10-15T18:15:00Z","v":1245,"vw":32.725508},{"c":32.82,"h":32.88,"l":32.82,"n":5,"o":32.88,"t":"2026-10-15T18:30:00Z","v":504,"vw":32.857413},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-10-15T18:45:00Z","v":161,"vw":33.04},{"c":33.175,"h":33.2885,"l":33.1,"n":5,"o":33.1,"t":"2026-10-15T19:00:00Z","v":737,"vw":33.217843},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-15T19:30:00Z","v":100,"vw":32.99},{"c":33.17,"h":33.24,"l":33.13,"n":23,"o":33.14,"t":"2026-10-15T19:45:00Z","v":3353,"vw":33.160945},{"c":33.11,"h":33.11,"l":33.11,"n":5,"o":33.11,"t":"2026-10-15T20:00:00Z","v":162,"vw":33.11},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-15T20:15:00Z","v":470,"vw":33.91},{"c":32.87,"h":32.87,"l":32.7,"n":9,"o":32.7,"t":"2026-10-16T08:00:00Z","v":628,"vw":32.764516},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-16T11:15:00Z","v":300,"vw":34.01},{"c":33.064,"h":33.064,"l":33.064,"n":1,"o":33.064,"t":"2026-10-16T12:45:00Z","v":1055,"vw":33.064},{"c":32.876,"h":32.876,"l":32.876,"n":1,"o":32.876,"t":"2026-10-16T13:00:00Z","v":1000,"vw":32.876},{"c":32.65,"h":32.94,"l":32.55,"n":24,"o":32.8,"t":"2026-10-16T13:30:00Z","v":2460,"vw":32.628008},{"c":32.985,"h":32.985,"l":32.585,"n":18,"o":32.74,"t":"2026-10-16T13:45:00Z","v":1941,"vw":32.765536},{"c":33.11,"h":33.11,"l":32.82,"n":10,"o":32.91,"t":"2026-10-16T14:00:00Z","v":795,"vw":32.919755},{"c":33.47,"h":33.48,"l":33.26,"n":12,"o":33.26,"t":"2026-10-16T14:15:00Z","v":7545,"vw":33.390325},{"c":33.45,"h":33.45,"l":33.42,"n":3,"o":33.42,"t":"2026-10-16T14:30:00Z","v":250,"vw":33.435},{"c":33.31,"h":33.32,"l":33.31,"n":3,"o":33.32,"t":"2026-10-16T14:45:00Z","v":201,"vw":33.315},{"c":32.35,"h":32.85,"l":32.19,"n":13,"o":32.85,"t":"2026-10-16T15:00:00Z","v":871,"vw":32.495},{"c":32,"h":32.38,"l":31.8601,"n":23,"o":32.33,"t":"2026-10-16T15:15:00Z","v":4096,"vw":32.138995},{"c":32.25,"h":32.27,"l":32.1,"n":6,"o":32.13,"t":"2026-10-16T15:30:00Z","v":518,"vw":32.171381},{"c":31.74,"h":32.21,"l":31.74,"n":19,"o":32.21,"t":"2026-10-16T15:45:00Z","v":1642,"vw":32.045127},{"c":31.9,"h":31.9099,"l":31.58,"n":35,"o":31.63,"t":"2026-10-16T16:00:00Z","v":4036,"vw":31.796405},{"c":32.0801,"h":32.0801,"l":32.01,"n":4,"o":32.01,"t":"2026-10-16T16:15:00Z","v":211,"vw":32.04505},{"c":32.02,"h":32.07,"l":32.02,"n":3,"o":32.07,"t":"2026-10-16T16:30:00Z","v":328,"vw":32.036667},{"c":31.81,"h":31.82,"l":31.81,"n":4,"o":31.82,"t":"2026-10-16T16:45:00Z","v":400,"vw":31.8175},{"c":31.53,"h":31.93,"l":31.5,"n":13,"o":31.905,"t":"2026-10-16T17:00:00Z","v":1259,"vw":31.687787},{"c":31.21,"h":31.53,"l":31.2,"n":8,"o":31.53,"t":"2026-10-16T17:15:00Z","v":1233,"vw":31.255022},{"c":32.27,"h":32.27,"l":31.66,"n":8,"o":31.66,"t":"2026-10-16T17:30:00Z","v":1244,"vw":31.82601},{"c":31.59,"h":32.01,"l":31.59,"n":21,"o":32.01,"t":"2026-10-16T17:45:00Z","v":2261,"vw":31.825956},{"c":31.6425,"h":31.715,"l":31.6,"n":12,"o":31.67,"t":"2026-10-16T18:00:00Z","v":1421,"vw":31.643343},{"c":31.83,"h":31.87,"l":31.8,"n":13,"o":31.87,"t":"2026-10-16T18:15:00Z","v":1205,"vw":31.812204},{"c":31.52,"h":31.73,"l":31.52,"n":5,"o":31.73,"t":"2026-10-16T18:30:00Z","v":401,"vw":31.67375},{"c":31.095,"h":31.095,"l":31.095,"n":2,"o":31.095,"t":"2026-10-16T18:45:00Z","v":266,"vw":31.095},{"c":31.14,"h":31.225,"l":30.85,"n":18,"o":31.14,"t":"2026-10-16T19:00:00Z","v":2224,"vw":31.117539},{"c":31.52,"h":31.52,"l":31.22,"n":4,"o":31.22,"t":"2026-10-16T19:15:00Z","v":215,"vw":31.37},{"c":31.22,"h":31.22,"l":31.22,"n":5,"o":31.22,"t":"2026-10-16T19:30:00Z","v":351,"vw":31.22},{"c":31.57,"h":31.6651,"l":31.44,"n":69,"o":31.49,"t":"2026-10-16T19:45:00Z","v":7136,"vw":31.580913},{"c":31.59,"h":31.59,"l":31.3977,"n":10,"o":31.55,"t":"2026-10-16T20:00:00Z","v":4209,"vw":31.443267},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-19T08:00:00Z","v":310,"vw":32.76},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-19T11:00:00Z","v":500,"vw":32.1},{"c":32.2424,"h":32.2424,"l":32.2424,"n":2,"o":32.2424,"t":"2026-10-19T11:15:00Z","v":987,"vw":32.2424},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-19T12:15:00Z","v":1000,"vw":32.41},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-10-19T12:45:00Z","v":930,"vw":32.58},{"c":32.34,"h":32.595,"l":32.1577,"n":28,"o":32.5001,"t":"2026-10-19T13:30:00Z","v":2448,"vw":32.402773},{"c":32.06,"h":32.35,"l":32.01,"n":24,"o":32.34,"t":"2026-10-19T13:45:00Z","v":3211,"vw":32.054405},{"c":31.79,"h":31.84,"l":31.69,"n":7,"o":31.84,"t":"2026-10-19T14:00:00Z","v":554,"vw":31.748652},{"c":31.855,"h":31.87,"l":31.855,"n":7,"o":31.87,"t":"2026-10-19T14:15:00Z","v":615,"vw":31.860833},{"c":31.96,"h":32,"l":31.91,"n":8,"o":31.935,"t":"2026-10-19T14:30:00Z","v":811,"vw":31.959306},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-19T14:45:00Z","v":400,"vw":32.27},{"c":32.25,"h":32.25,"l":32.19,"n":4,"o":32.19,"t":"2026-10-19T15:00:00Z","v":347,"vw":32.211277},{"c":32.54,"h":32.63,"l":32.42,"n":22,"o":32.48,"t":"2026-10-19T15:15:00Z","v":2318,"vw":32.538133},{"c":32,"h":32,"l":31.97,"n":5,"o":31.98,"t":"2026-10-19T15:45:00Z","v":450,"vw":31.98},{"c":31.9497,"h":31.9497,"l":31.85,"n":3,"o":31.85,"t":"2026-10-19T16:00:00Z","v":300,"vw":31.8899},{"c":32.155,"h":32.155,"l":32.13,"n":2,"o":32.13,"t":"2026-10-19T16:15:00Z","v":720,"vw":32.151528},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-19T16:30:00Z","v":140,"vw":32.16},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-19T16:45:00Z","v":100,"vw":32.03},{"c":31.995,"h":32.1399,"l":31.995,"n":3,"o":32.1399,"t":"2026-10-19T17:00:00Z","v":512,"vw":32.02398},{"c":32.02,"h":32.02,"l":31.81,"n":9,"o":31.865,"t":"2026-10-19T17:15:00Z","v":790,"vw":31.926667},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-19T17:30:00Z","v":100,"vw":31.84},{"c":31.99,"h":31.99,"l":31.8,"n":7,"o":31.8,"t":"2026-10-19T17:45:00Z","v":1020,"vw":31.962128},{"c":32.06,"h":32.06,"l":31.97,"n":9,"o":31.97,"t":"2026-10-19T18:00:00Z","v":1087,"vw":32.02129},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-19T18:30:00Z","v":100,"vw":31.85},{"c":31.92,"h":31.92,"l":31.88,"n":6,"o":31.88,"t":"2026-10-19T18:45:00Z","v":633,"vw":31.898276},{"c":31.76,"h":31.81,"l":31.76,"n":8,"o":31.76,"t":"2026-10-19T19:00:00Z","v":859,"vw":31.77125},{"c":31.89,"h":31.92,"l":31.89,"n":2,"o":31.92,"t":"2026-10-19T19:15:00Z","v":233,"vw":31.907124},{"c":31.915,"h":31.915,"l":31.915,"n":2,"o":31.915,"t":"2026-10-19T19:30:00Z","v":167,"vw":31.915},{"c":31.74,"h":32.1099,"l":31.74,"n":6,"o":32.07,"t":"2026-10-19T19:45:00Z","v":630,"vw":32.03495},{"c":32.5,"h":32.5,"l":32.5,"n":9,"o":32.5,"t":"2026-10-19T23:00:00Z","v":700,"vw":32.5},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-19T23:45:00Z","v":500,"vw":32.37},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-20T11:30:00Z","v":100,"vw":31.89},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-20T12:00:00Z","v":400,"vw":31.76},{"c":32.135,"h":32.135,"l":32.135,"n":1,"o":32.135,"t":"2026-10-20T12:45:00Z","v":100,"vw":32.135},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-20T13:15:00Z","v":140,"vw":32},{"c":32.21,"h":32.21,"l":31.885,"n":5,"o":31.885,"t":"2026-10-20T13:30:00Z","v":812,"vw":32.012953},{"c":32.41,"h":32.41,"l":32.24,"n":5,"o":32.24,"t":"2026-10-20T13:45:00Z","v":1006,"vw":32.314944},{"c":33.905,"h":33.905,"l":33,"n":37,"o":33,"t":"2026-10-20T14:00:00Z","v":5566,"vw":33.581125},{"c":34.015,"h":34.42,"l":33.87,"n":17,"o":34.295,"t":"2026-10-20T14:15:00Z","v":1803,"vw":34.075053},{"c":34.05,"h":34.1,"l":34.03,"n":14,"o":34.1,"t":"2026-10-20T14:30:00Z","v":1656,"vw":34.088852},{"c":34.23,"h":34.23,"l":33.84,"n":8,"o":33.845,"t":"2026-10-20T14:45:00Z","v":886,"vw":34.134908},{"c":32.85,"h":34.235,"l":32.58,"n":25,"o":34.22,"t":"2026-10-20T15:00:00Z","v":1973,"vw":33.547585},{"c":32.51,"h":32.6907,"l":32.49,"n":25,"o":32.6907,"t":"2026-10-20T15:15:00Z","v":4568,"vw":32.541524},{"c":32.74,"h":32.91,"l":32.62,"n":11,"o":32.72,"t":"2026-10-20T15:30:00Z","v":838,"vw":32.724076},{"c":32.965,"h":33.03,"l":32.63,"n":8,"o":32.64,"t":"2026-10-20T15:45:00Z","v":620,"vw":32.781},{"c":32.98,"h":33.13,"l":32.85,"n":8,"o":33.13,"t":"2026-10-20T16:00:00Z","v":919,"vw":32.975713},{"c":32.74,"h":32.75,"l":32.66,"n":6,"o":32.67,"t":"2026-10-20T16:15:00Z","v":550,"vw":32.712},{"c":33.19,"h":33.24,"l":33.09,"n":11,"o":33.1,"t":"2026-10-20T16:30:00Z","v":965,"vw":33.160336},{"c":33.37,"h":33.5,"l":33.37,"n":18,"o":33.4,"t":"2026-10-20T16:45:00Z","v":1662,"vw":33.454365},{"c":33.39,"h":33.455,"l":33.315,"n":19,"o":33.34,"t":"2026-10-20T17:00:00Z","v":3212,"vw":33.36875},{"c":33.43,"h":33.43,"l":33.425,"n":3,"o":33.425,"t":"2026-10-20T17:15:00Z","v":1759,"vw":33.425762},{"c":33.26,"h":33.27,"l":33.26,"n":2,"o":33.27,"t":"2026-10-20T17:30:00Z","v":200,"vw":33.265},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-20T17:45:00Z","v":100,"vw":33.46},{"c":33.39,"h":33.5,"l":33.39,"n":7,"o":33.495,"t":"2026-10-20T18:00:00Z","v":2693,"vw":33.493806},{"c":33.25,"h":33.37,"l":33.1,"n":9,"o":33.37,"t":"2026-10-20T18:15:00Z","v":800,"vw":33.222055},{"c":33.095,"h":33.16,"l":33.095,"n":13,"o":33.16,"t":"2026-10-20T18:30:00Z","v":800,"vw":33.121667},{"c":33.03,"h":33.14,"l":32.94,"n":14,"o":32.96,"t":"2026-10-20T18:45:00Z","v":4454,"vw":32.994768},{"c":32.955,"h":33,"l":32.955,"n":5,"o":32.99,"t":"2026-10-20T19:00:00Z","v":501,"vw":32.9773},{"c":32.75,"h":32.98,"l":32.75,"n":8,"o":32.91,"t":"2026-10-20T19:15:00Z","v":875,"vw":32.830591},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-20T19:30:00Z","v":101,"vw":33},{"c":33.12,"h":33.23,"l":33.11,"n":21,"o":33.23,"t":"2026-10-20T19:45:00Z","v":1240,"vw":33.155326},{"c":33.07,"h":33.07,"l":33.07,"n":6,"o":33.07,"t":"2026-10-20T20:00:00Z","v":141,"vw":33.07},{"c":33.5,"h":33.5,"l":33.49,"n":5,"o":33.49,"t":"2026-10-20T21:00:00Z","v":2580,"vw":33.499612},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-20T22:30:00Z","v":100,"vw":33.7},{"c":33.769,"h":33.79,"l":33.7643,"n":7,"o":33.78,"t":"2026-10-20T22:45:00Z","v":2100,"vw":33.775443},{"c":33.5446,"h":33.5446,"l":33.5446,"n":1,"o":33.5446,"t":"2026-10-20T23:15:00Z","v":1000,"vw":33.5446},{"c":33.5483,"h":33.5483,"l":33.5483,"n":1,"o":33.5483,"t":"2026-10-21T11:00:00Z","v":250,"vw":33.5483},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-21T12:15:00Z","v":134,"vw":33.78},{"c":33.925,"h":33.925,"l":33.925,"n":3,"o":33.925,"t":"2026-10-21T13:15:00Z","v":201,"vw":33.925},{"c":33.33,"h":33.87,"l":33.33,"n":29,"o":33.87,"t":"2026-10-21T13:30:00Z","v":3748,"vw":33.408145},{"c":33.77,"h":33.77,"l":33.54,"n":14,"o":33.54,"t":"2026-10-21T13:45:00Z","v":846,"vw":33.611429},{"c":33.35,"h":33.49,"l":33.34,"n":15,"o":33.36,"t":"2026-10-21T14:00:00Z","v":932,"vw":33.414286},{"c":33.75,"h":33.9,"l":33.75,"n":3,"o":33.9,"t":"2026-10-21T14:15:00Z","v":241,"vw":33.825},{"c":33.77,"h":33.77,"l":33.62,"n":27,"o":33.65,"t":"2026-10-21T14:30:00Z","v":1967,"vw":33.688772},{"c":34.21,"h":34.2752,"l":33.909,"n":37,"o":33.94,"t":"2026-10-21T14:45:00Z","v":3663,"vw":33.99214},{"c":34.46,"h":34.46,"l":34.155,"n":11,"o":34.155,"t":"2026-10-21T15:00:00Z","v":854,"vw":34.395},{"c":34.5208,"h":34.79,"l":34.21,"n":17,"o":34.21,"t":"2026-10-21T15:15:00Z","v":4093,"vw":34.524896},{"c":34.855,"h":34.9,"l":34.585,"n":11,"o":34.585,"t":"2026-10-21T15:30:00Z","v":3005,"vw":34.776253},{"c":34.895,"h":34.895,"l":34.698,"n":12,"o":34.698,"t":"2026-10-21T15:45:00Z","v":2192,"vw":34.739237},{"c":34.695,"h":34.695,"l":34.59,"n":8,"o":34.625,"t":"2026-10-21T16:00:00Z","v":1168,"vw":34.670336},{"c":34.7,"h":34.7,"l":34.7,"n":9,"o":34.7,"t":"2026-10-21T16:15:00Z","v":2255,"vw":34.7},{"c":34.71,"h":34.72,"l":34.68,"n":12,"o":34.7,"t":"2026-10-21T16:30:00Z","v":760,"vw":34.701667},{"c":34.58,"h":34.715,"l":34.5771,"n":9,"o":34.685,"t":"2026-10-21T16:45:00Z","v":2984,"vw":34.673824},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-10-21T17:00:00Z","v":118,"vw":34.58},{"c":34.61,"h":34.61,"l":34.31,"n":5,"o":34.4156,"t":"2026-10-21T17:15:00Z","v":811,"vw":34.4435},{"c":34.86,"h":34.86,"l":34.763,"n":21,"o":34.763,"t":"2026-10-21T17:30:00Z","v":1660,"vw":34.808468},{"c":34.65,"h":34.76,"l":34.65,"n":2,"o":34.76,"t":"2026-10-21T17:45:00Z","v":335,"vw":34.727164},{"c":34.81,"h":34.81,"l":34.71,"n":6,"o":34.71,"t":"2026-10-21T18:00:00Z","v":317,"vw":34.756667},{"c":35.12,"h":35.12,"l":35,"n":9,"o":35,"t":"2026-10-21T18:30:00Z","v":616,"vw":35.074},{"c":34.41,"h":34.86,"l":34.41,"n":27,"o":34.74,"t":"2026-10-21T18:45:00Z","v":1955,"vw":34.678421},{"c":34.08,"h":34.34,"l":34,"n":26,"o":34.19,"t":"2026-10-21T19:00:00Z","v":3111,"vw":34.210356},{"c":34.35,"h":34.35,"l":34.225,"n":21,"o":34.24,"t":"2026-10-21T19:15:00Z","v":1483,"vw":34.269545},{"c":34.524,"h":34.59,"l":34.524,"n":5,"o":34.59,"t":"2026-10-21T19:30:00Z","v":1128,"vw":34.530433},{"c":34.55,"h":34.61,"l":34.42,"n":19,"o":34.5,"t":"2026-10-21T19:45:00Z","v":1267,"vw":34.518411},{"c":34.48,"h":34.48,"l":34.44,"n":4,"o":34.44,"t":"2026-10-21T20:15:00Z","v":435,"vw":34.461609},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T20:30:00Z","v":400,"vw":34.5},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-21T20:45:00Z","v":150,"vw":34.8},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-21T21:00:00Z","v":100,"vw":34.3},{"c":34.33,"h":34.33,"l":34.25,"n":2,"o":34.25,"t":"2026-10-21T21:15:00Z","v":250,"vw":34.298},{"c":33.9213,"h":33.9213,"l":33.9213,"n":1,"o":33.9213,"t":"2026-10-21T22:45:00Z","v":246,"vw":33.9213},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-21T23:00:00Z","v":100,"vw":33.95},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-22T11:00:00Z","v":115,"vw":32.25},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-22T11:45:00Z","v":310,"vw":32.15},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-22T12:00:00Z","v":500,"vw":32.05},{"c":32,"h":32,"l":31.9,"n":14,"o":31.95,"t":"2026-10-22T12:30:00Z","v":4156,"vw":31.960388},{"c":31.88,"h":31.88,"l":31.88,"n":3,"o":31.88,"t":"2026-10-22T13:00:00Z","v":206,"vw":31.88},{"c":32.39,"h":32.41,"l":32.2,"n":36,"o":32.2095,"t":"2026-10-22T13:30:00Z","v":8027,"vw":32.236505},{"c":32.44,"h":32.44,"l":32.44,"n":3,"o":32.44,"t":"2026-10-22T13:45:00Z","v":588,"vw":32.44},{"c":32.36,"h":32.36,"l":32.265,"n":13,"o":32.35,"t":"2026-10-22T14:00:00Z","v":1108,"vw":32.335831},{"c":32.2,"h":32.2,"l":32.18,"n":7,"o":32.18,"t":"2026-10-22T14:30:00Z","v":564,"vw":32.1875},{"c":32.09,"h":32.123,"l":32.09,"n":7,"o":32.11,"t":"2026-10-22T14:45:00Z","v":726,"vw":32.109625},{"c":31.85,"h":32.01,"l":31.73,"n":34,"o":32.01,"t":"2026-10-22T15:00:00Z","v":4938,"vw":31.776153},{"c":32.21,"h":32.21,"l":31.83,"n":13,"o":31.9,"t":"2026-10-22T15:15:00Z","v":1120,"vw":31.990698},{"c":32.08,"h":32.08,"l":32.05,"n":3,"o":32.05,"t":"2026-10-22T15:30:00Z","v":370,"vw":32.06875},{"c":32.075,"h":32.14,"l":31.87,"n":64,"o":32,"t":"2026-10-22T15:45:00Z","v":7178,"vw":31.928509},{"c":32.2699,"h":32.2699,"l":32.2699,"n":1,"o":32.2699,"t":"2026-10-22T16:00:00Z","v":100,"vw":32.2699},{"c":31.9191,"h":32.05,"l":31.9191,"n":2,"o":32.05,"t":"2026-10-22T16:15:00Z","v":700,"vw":31.9565},{"c":31.96,"h":31.96,"l":31.9,"n":4,"o":31.9,"t":"2026-10-22T16:30:00Z","v":2341,"vw":31.938462},{"c":31.275,"h":31.49,"l":31.275,"n":9,"o":31.49,"t":"2026-10-22T16:45:00Z","v":1340,"vw":31.31209},{"c":31.58,"h":31.58,"l":31.57,"n":2,"o":31.57,"t":"2026-10-22T17:00:00Z","v":200,"vw":31.575},{"c":31.39,"h":31.39,"l":31.37,"n":9,"o":31.37,"t":"2026-10-22T17:15:00Z","v":1224,"vw":31.386359},{"c":31.69,"h":31.7,"l":31.6006,"n":4,"o":31.6006,"t":"2026-10-22T17:30:00Z","v":600,"vw":31.649447},{"c":31.54,"h":31.54,"l":31.52,"n":7,"o":31.52,"t":"2026-10-22T17:45:00Z","v":346,"vw":31.53},{"c":31.375,"h":31.375,"l":31.37,"n":3,"o":31.37,"t":"2026-10-22T18:00:00Z","v":901,"vw":31.374444},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-22T18:15:00Z","v":200,"vw":31.4},{"c":31.44,"h":31.495,"l":31.44,"n":4,"o":31.495,"t":"2026-10-22T18:45:00Z","v":512,"vw":31.473},{"c":31.39,"h":31.5,"l":31.39,"n":3,"o":31.5,"t":"2026-10-22T19:00:00Z","v":214,"vw":31.445},{"c":31.52,"h":31.54,"l":31.52,"n":5,"o":31.54,"t":"2026-10-22T19:15:00Z","v":345,"vw":31.53},{"c":31.31,"h":31.6,"l":31.31,"n":9,"o":31.6,"t":"2026-10-22T19:30:00Z","v":1206,"vw":31.391045},{"c":31.55,"h":31.55,"l":31.48,"n":6,"o":31.48,"t":"2026-10-22T19:45:00Z","v":423,"vw":31.51875},{"c":30.7655,"h":30.7655,"l":30.7655,"n":1,"o":30.7655,"t":"2026-10-22T20:45:00Z","v":2467,"vw":30.7655},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-22T23:00:00Z","v":400,"vw":31.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.3431038882880455,"strike":52.413766702717275,"iv":1.66937729782663,"gamma":0.018961673164116656,"theta":-0.07260685604158791,"vega":0.024769084584649742,"rho":0.003873358228216608,"breakevenPct":70.38627762600736},{"delta":0.25,"premium":1.5723786400085258,"strike":45.05242719982948,"iv":1.4303515044597883,"gamma":0.024948822952243103,"theta":-0.07043750067411805,"vega":0.02826159189933676,"rho":0.004902012981071854,"breakevenPct":47.7806841199303},{"delta":0.3,"premium":1.8120044052863433,"strike":40.78854625550661,"iv":1.2770947136563877,"gamma":0.03063259911894273,"theta":-0.06892290748898679,"vega":0.030911453744493392,"rho":0.005946553969157822,"breakevenPct":35.02551714989842},{"delta":0.35,"premium":2.1665271966527193,"strike":38.47698744769875,"iv":1.237113389121339,"gamma":0.03367991631799163,"theta":-0.07117071129707113,"vega":0.032918410041841005,"rho":0.006910283066742933,"breakevenPct":28.82255037829308},{"delta":0.4,"premium":2.5685374149659865,"strike":36.625850340136054,"iv":1.2179068027210884,"gamma":0.03563673469387755,"theta":-0.07317414965986395,"vega":0.034324489795918366,"rho":0.007838541316077908,"breakevenPct":24.229438209515187},{"delta":0.45,"premium":3.0194099378881987,"strike":35.01863354037267,"iv":1.211427950310559,"gamma":0.03669068322981367,"theta":-0.0746832298136646,"vega":0.03519068322981367,"rho":0.008731211262736465,"breakevenPct":20.56432164266519},{"delta":0.5,"premium":3.56045197740113,"strike":33.59887005649718,"iv":1.2263706214689265,"gamma":0.03657966101694916,"theta":-0.07624067796610169,"vega":0.03545988700564972,"rho":0.009554873081299415,"breakevenPct":17.779150662118234},{"delta":0.55,"premium":4.159002770083103,"strike":32.202216066481995,"iv":1.2433285318559557,"gamma":0.035761772853185596,"theta":-0.0768393351800554,"vega":0.0351606648199446,"rho":0.010336172101820227,"breakevenPct":15.249505028732475},{"delta":0.6,"premium":4.744999999999999,"strike":30.78888888888889,"iv":1.2349488888888889,"gamma":0.035152222222222224,"theta":-0.07463555555555557,"vega":0.03431,"rho":0.011124977144141186,"breakevenPct":12.627223102658917},{"delta":0.65,"premium":5.463025210084034,"strike":29.394957983193276,"iv":1.2466596638655463,"gamma":0.03338991596638655,"theta":-0.07235546218487394,"vega":0.03287394957983193,"rho":0.011814383894176172,"breakevenPct":10.48489126236866},{"delta":0.7,"premium":6.0809018567639255,"strike":28.047745358090186,"iv":1.2127488063660476,"gamma":0.03221909814323608,"theta":-0.0663816976127321,"vega":0.0308763925729443,"rho":0.012578973636178842,"breakevenPct":8.17320828796866},{"delta":0.75,"premium":7.0073770491803264,"strike":26.59016393442623,"iv":1.2303409836065573,"gamma":0.02901147540983607,"theta":-0.061621311475409835,"vega":0.02822131147540984,"rho":0.013104770848100543,"breakevenPct":6.489828791145989},{"delta":0.8,"premium":8.298023715415018,"strike":24.877470355731226,"iv":1.2948893280632412,"gamma":0.024269169960474308,"theta":-0.057381422924901185,"vega":0.02486719367588933,"rho":0.013344790226195842,"breakevenPct":5.152120669243255},{"delta":0.85,"premium":10.341265510199722,"strike":22.514557483000463,"iv":1.45693325593647,"gamma":0.017991708984938515,"theta":-0.054114447244283624,"vega":0.020626788579737845,"rho":0.012977984337025251,"breakevenPct":4.138900136926093},{"delta":0.9,"premium":12.092651018470619,"strike":20.27646530870584,"iv":1.4773707184186886,"gamma":0.013392271844007006,"theta":-0.04191722113444576,"vega":0.015499924062655088,"rho":0.012838564971047734,"breakevenPct":2.5962482636337785}],"put":[{"delta":0.15,"premium":1.4590204069528596,"strike":21.68040813905719,"iv":1.6870682569091031,"gamma":0.01564228464000421,"theta":-0.05977647191105862,"vega":0.0206231775558118,"rho":-0.004936945085991278,"breakevenPct":35.90685346401164},{"delta":0.2,"premium":1.7504310344827587,"strike":24.431034482758623,"iv":1.4338603448275862,"gamma":0.021977586206896552,"theta":-0.06060344827586207,"vega":0.02487586206896552,"rho":-0.006392115947142213,"breakevenPct":28.112191923055907},{"delta":0.25,"premium":2.107562277580071,"strike":26.412811387900355,"iv":1.3046864768683275,"gamma":0.027397153024911032,"theta":-0.06240640569395018,"vega":0.028201779359430607,"rho":-0.007934683830112338,"breakevenPct":22.962760347637765},{"delta":0.3,"premium":2.426180555555556,"strike":28.080555555555556,"iv":1.1872080555555555,"gamma":0.0329175,"theta":-0.06198055555555555,"vega":0.030920833333333335,"rho":-0.009448716712308545,"breakevenPct":18.68660855784469},{"delta":0.35,"premium":2.910594315245478,"strike":29.43669250645995,"iv":1.1474312661498707,"gamma":0.0362297157622739,"theta":-0.06355503875968992,"vega":0.032867700258397935,"rho":-0.011090524692025512,"breakevenPct":15.923619045279022},{"delta":0.4,"premium":3.488257575757576,"strike":30.71212121212121,"iv":1.1301545454545454,"gamma":0.03836818181818182,"theta":-0.06511212121212122,"vega":0.03431212121212121,"rho":-0.01280211556430052,"breakevenPct":13.712001152571675},{"delta":0.45,"premium":4.227979274611399,"strike":32.00518134715026,"iv":1.1393720207253886,"gamma":0.039102072538860104,"theta":-0.0672,"vega":0.03520155440414508,"rho":-0.014639236085746868,"breakevenPct":11.958155079116137},{"delta":0.5,"premium":4.98125,"strike":33.302083333333336,"iv":1.1314322916666666,"gamma":0.039590625,"theta":-0.06692812499999999,"vega":0.03546979166666667,"rho":-0.016487729218003427,"breakevenPct":10.235076597992608},{"delta":0.55,"premium":5.869364161849711,"strike":34.67052023121387,"iv":1.1322722543352601,"gamma":0.0392635838150289,"theta":-0.06616589595375723,"vega":0.03519884393063584,"rho":-0.01843817693513718,"breakevenPct":8.712659051143705},{"delta":0.6,"premium":6.597189695550352,"strike":35.903981264637004,"iv":1.0972711943793911,"gamma":0.0395423887587822,"theta":-0.06221288056206089,"vega":0.03437681498829039,"rho":-0.0202654519927413,"breakevenPct":7.110010874527253},{"delta":0.65,"premium":7.7803370786516854,"strike":37.47191011235955,"iv":1.1064247191011236,"gamma":0.03762247191011236,"theta":-0.05974831460674157,"vega":0.03293370786516854,"rho":-0.022444692445188034,"breakevenPct":5.890418276678713},{"delta":0.7,"premium":8.867791411042944,"strike":38.95705521472392,"iv":1.0875466257668711,"gamma":0.0359558282208589,"theta":-0.054646012269938656,"vega":0.030960122699386507,"rho":-0.024549926349579476,"breakevenPct":4.62990870465616},{"delta":0.75,"premium":10.059491525423729,"strike":40.511864406779665,"iv":1.061864745762712,"gamma":0.03362983050847458,"theta":-0.048052542372881354,"vega":0.028229830508474576,"rho":-0.02673471111672337,"breakevenPct":3.4790082999811958},{"delta":0.8,"premium":12.680000000000007,"strike":43.400000000000006,"iv":1.1201600000000003,"gamma":0.02811999999999999,"theta":-0.044,"vega":0.024879999999999996,"rho":-0.03003763583799501,"breakevenPct":2.630744849445328},{"delta":0.85,"premium":15.97292203320577,"strike":46.96814356847737,"iv":1.1664390031042562,"gamma":0.022455241073202334,"theta":-0.03708261333130569,"vega":0.020765372764764787,"rho":-0.03387028957295453,"breakevenPct":1.7584103477920578},{"delta":0.9,"premium":21.817892608003675,"strike":53.0965118005233,"iv":1.2580014959654293,"gamma":0.015749785174884685,"theta":-0.027667298733716962,"vega":0.01548086174161743,"rho":-0.03970726984918174,"breakevenPct":0.860161037972662}]},"raw":{"call":[{"delta":0.2,"premium":1.3431038882880455,"strike":52.413766702717275,"iv":1.66937729782663,"gamma":0.018961673164116656,"theta":-0.07260685604158791,"vega":0.024769084584649742,"rho":0.003873358228216608,"breakevenPct":70.38627762600736},{"delta":0.25,"premium":1.5723786400085258,"strike":45.05242719982948,"iv":1.4303515044597883,"gamma":0.024948822952243103,"theta":-0.07043750067411805,"vega":0.02826159189933676,"rho":0.004902012981071854,"breakevenPct":47.7806841199303},{"delta":0.3,"premium":1.8120044052863433,"strike":40.78854625550661,"iv":1.2770947136563877,"gamma":0.03063259911894273,"theta":-0.06892290748898679,"vega":0.030911453744493392,"rho":0.005946553969157822,"breakevenPct":35.02551714989842},{"delta":0.35,"premium":2.1665271966527193,"strike":38.47698744769875,"iv":1.237113389121339,"gamma":0.03367991631799163,"theta":-0.07117071129707113,"vega":0.032918410041841005,"rho":0.006910283066742933,"breakevenPct":28.82255037829308},{"delta":0.4,"premium":2.5685374149659865,"strike":36.625850340136054,"iv":1.2179068027210884,"gamma":0.03563673469387755,"theta":-0.07317414965986395,"vega":0.034324489795918366,"rho":0.007838541316077908,"breakevenPct":24.229438209515187},{"delta":0.45,"premium":3.0194099378881987,"strike":35.01863354037267,"iv":1.211427950310559,"gamma":0.03669068322981367,"theta":-0.0746832298136646,"vega":0.03519068322981367,"rho":0.008731211262736465,"breakevenPct":20.56432164266519},{"delta":0.5,"premium":3.56045197740113,"strike":33.59887005649718,"iv":1.2263706214689265,"gamma":0.03657966101694916,"theta":-0.07624067796610169,"vega":0.03545988700564972,"rho":0.009554873081299415,"breakevenPct":17.779150662118234},{"delta":0.55,"premium":4.159002770083103,"strike":32.202216066481995,"iv":1.2433285318559557,"gamma":0.035761772853185596,"theta":-0.0768393351800554,"vega":0.0351606648199446,"rho":0.010336172101820227,"breakevenPct":15.249505028732475},{"delta":0.6,"premium":4.744999999999999,"strike":30.78888888888889,"iv":1.2349488888888889,"gamma":0.035152222222222224,"theta":-0.07463555555555557,"vega":0.03431,"rho":0.011124977144141186,"breakevenPct":12.627223102658917},{"delta":0.65,"premium":5.463025210084034,"strike":29.394957983193276,"iv":1.2466596638655463,"gamma":0.03338991596638655,"theta":-0.07235546218487394,"vega":0.03287394957983193,"rho":0.011814383894176172,"breakevenPct":10.48489126236866},{"delta":0.7,"premium":6.0809018567639255,"strike":28.047745358090186,"iv":1.2127488063660476,"gamma":0.03221909814323608,"theta":-0.0663816976127321,"vega":0.0308763925729443,"rho":0.012578973636178842,"breakevenPct":8.17320828796866},{"delta":0.75,"premium":7.0073770491803264,"strike":26.59016393442623,"iv":1.2303409836065573,"gamma":0.02901147540983607,"theta":-0.061621311475409835,"vega":0.02822131147540984,"rho":0.013104770848100543,"breakevenPct":6.489828791145989},{"delta":0.8,"premium":8.298023715415018,"strike":24.877470355731226,"iv":1.2948893280632412,"gamma":0.024269169960474308,"theta":-0.057381422924901185,"vega":0.02486719367588933,"rho":0.013344790226195842,"breakevenPct":5.152120669243255},{"delta":0.85,"premium":10.341265510199722,"strike":22.514557483000463,"iv":1.45693325593647,"gamma":0.017991708984938515,"theta":-0.054114447244283624,"vega":0.020626788579737845,"rho":0.012977984337025251,"breakevenPct":4.138900136926093},{"delta":0.9,"premium":12.092651018470619,"strike":20.27646530870584,"iv":1.4773707184186886,"gamma":0.013392271844007006,"theta":-0.04191722113444576,"vega":0.015499924062655088,"rho":0.012838564971047734,"breakevenPct":2.5962482636337785}],"put":[{"delta":0.15,"premium":1.4590204069528596,"strike":21.68040813905719,"iv":1.6870682569091031,"gamma":0.01564228464000421,"theta":-0.05977647191105862,"vega":0.0206231775558118,"rho":-0.004936945085991278,"breakevenPct":35.90685346401164},{"delta":0.2,"premium":1.7504310344827587,"strike":24.431034482758623,"iv":1.4338603448275862,"gamma":0.021977586206896552,"theta":-0.06060344827586207,"vega":0.02487586206896552,"rho":-0.006392115947142213,"breakevenPct":28.112191923055907},{"delta":0.25,"premium":2.107562277580071,"strike":26.412811387900355,"iv":1.3046864768683275,"gamma":0.027397153024911032,"theta":-0.06240640569395018,"vega":0.028201779359430607,"rho":-0.007934683830112338,"breakevenPct":22.962760347637765},{"delta":0.3,"premium":2.426180555555556,"strike":28.080555555555556,"iv":1.1872080555555555,"gamma":0.0329175,"theta":-0.06198055555555555,"vega":0.030920833333333335,"rho":-0.009448716712308545,"breakevenPct":18.68660855784469},{"delta":0.35,"premium":2.910594315245478,"strike":29.43669250645995,"iv":1.1474312661498707,"gamma":0.0362297157622739,"theta":-0.06355503875968992,"vega":0.032867700258397935,"rho":-0.011090524692025512,"breakevenPct":15.923619045279022},{"delta":0.4,"premium":3.488257575757576,"strike":30.71212121212121,"iv":1.1301545454545454,"gamma":0.03836818181818182,"theta":-0.06511212121212122,"vega":0.03431212121212121,"rho":-0.01280211556430052,"breakevenPct":13.712001152571675},{"delta":0.45,"premium":4.227979274611399,"strike":32.00518134715026,"iv":1.1393720207253886,"gamma":0.039102072538860104,"theta":-0.0672,"vega":0.03520155440414508,"rho":-0.014639236085746868,"breakevenPct":11.958155079116137},{"delta":0.5,"premium":4.98125,"strike":33.302083333333336,"iv":1.1314322916666666,"gamma":0.039590625,"theta":-0.06692812499999999,"vega":0.03546979166666667,"rho":-0.016487729218003427,"breakevenPct":10.235076597992608},{"delta":0.55,"premium":5.869364161849711,"strike":34.67052023121387,"iv":1.1322722543352601,"gamma":0.0392635838150289,"theta":-0.06616589595375723,"vega":0.03519884393063584,"rho":-0.01843817693513718,"breakevenPct":8.712659051143705},{"delta":0.6,"premium":6.597189695550352,"strike":35.903981264637004,"iv":1.0972711943793911,"gamma":0.0395423887587822,"theta":-0.06221288056206089,"vega":0.03437681498829039,"rho":-0.0202654519927413,"breakevenPct":7.110010874527253},{"delta":0.65,"premium":7.7803370786516854,"strike":37.47191011235955,"iv":1.1064247191011236,"gamma":0.03762247191011236,"theta":-0.05974831460674157,"vega":0.03293370786516854,"rho":-0.022444692445188034,"breakevenPct":5.890418276678713},{"delta":0.7,"premium":8.867791411042944,"strike":38.95705521472392,"iv":1.0875466257668711,"gamma":0.0359558282208589,"theta":-0.054646012269938656,"vega":0.030960122699386507,"rho":-0.024549926349579476,"breakevenPct":4.62990870465616},{"delta":0.75,"premium":10.059491525423729,"strike":40.511864406779665,"iv":1.061864745762712,"gamma":0.03362983050847458,"theta":-0.048052542372881354,"vega":0.028229830508474576,"rho":-0.02673471111672337,"breakevenPct":3.4790082999811958},{"delta":0.8,"premium":12.680000000000007,"strike":43.400000000000006,"iv":1.1201600000000003,"gamma":0.02811999999999999,"theta":-0.044,"vega":0.024879999999999996,"rho":-0.03003763583799501,"breakevenPct":2.630744849445328},{"delta":0.85,"premium":15.97292203320577,"strike":46.96814356847737,"iv":1.1664390031042562,"gamma":0.022455241073202334,"theta":-0.03708261333130569,"vega":0.020765372764764787,"rho":-0.03387028957295453,"breakevenPct":1.7584103477920578},{"delta":0.9,"premium":21.817892608003675,"strike":53.0965118005233,"iv":1.2580014959654293,"gamma":0.015749785174884685,"theta":-0.027667298733716962,"vega":0.01548086174161743,"rho":-0.03970726984918174,"breakevenPct":0.860161037972662}]}},"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"}}