{"symbol":"TPYP","url":"https://intraalpha.com/companies/TPYP","capturedAt":"2026-10-23T03:15:31.054Z","state":"ready","quote":{"symbol":"TPYP","last_price":42.38,"prev_close":42.5096,"regular_close":42.38,"change":-0.1296,"change_pct":-0.3049,"regular_change":-0.1296,"regular_change_pct":-0.3049,"extended_change":0,"extended_change_pct":0,"bid":21.16,"ask":45,"bid_size":100,"ask_size":500,"volume":22774,"vwap":42.124623,"open":42.36,"high":42.46,"low":41.585,"close":42.38,"trade_count":280,"last_trade_at":"2026-10-22T23:00:00.003663792Z","last_quote_at":"2026-10-23T00:00:00.200138065Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:27.556998003-04:00","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":822600000,"net_expense_ratio":0.004,"portfolio_turnover":0.06,"dividend_yield":0.0351,"inception_date":"2015-06-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:30.727820+00:00"},"optionObservedAt":"2026-10-22T19:55:01.455Z","bars":[{"c":41.52,"h":41.52,"l":41.52,"n":6,"o":41.52,"t":"2026-10-16T13:30:00Z","v":274,"vw":41.52},{"c":41.675,"h":41.675,"l":41.615,"n":4,"o":41.615,"t":"2026-10-16T13:35:00Z","v":613,"vw":41.624868},{"c":41.64,"h":41.64,"l":41.64,"n":2,"o":41.64,"t":"2026-10-16T13:40:00Z","v":1009,"vw":41.64},{"c":41.825,"h":41.825,"l":41.79,"n":3,"o":41.79,"t":"2026-10-16T13:50:00Z","v":431,"vw":41.813279},{"c":41.85,"h":41.85,"l":41.82,"n":2,"o":41.82,"t":"2026-10-16T14:25:00Z","v":220,"vw":41.836364},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-16T14:30:00Z","v":100,"vw":41.91},{"c":41.88,"h":41.88,"l":41.855,"n":4,"o":41.855,"t":"2026-10-16T14:35:00Z","v":276,"vw":41.864294},{"c":41.9477,"h":41.9477,"l":41.9477,"n":1,"o":41.9477,"t":"2026-10-16T14:50:00Z","v":243,"vw":41.9477},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-16T14:55:00Z","v":240,"vw":41.93},{"c":41.98,"h":41.98,"l":41.98,"n":2,"o":41.98,"t":"2026-10-16T15:20:00Z","v":133,"vw":41.98},{"c":41.875,"h":41.875,"l":41.875,"n":4,"o":41.875,"t":"2026-10-16T15:35:00Z","v":444,"vw":41.875},{"c":41.92,"h":41.92,"l":41.92,"n":9,"o":41.92,"t":"2026-10-16T15:45:00Z","v":898,"vw":41.92},{"c":41.96,"h":41.96,"l":41.96,"n":4,"o":41.96,"t":"2026-10-16T16:00:00Z","v":319,"vw":41.96},{"c":41.9599,"h":41.96,"l":41.9599,"n":2,"o":41.96,"t":"2026-10-16T16:05:00Z","v":628,"vw":41.95995},{"c":41.99,"h":41.99,"l":41.99,"n":21,"o":41.99,"t":"2026-10-16T16:25:00Z","v":2281,"vw":41.99},{"c":42.03,"h":42.03,"l":42.03,"n":3,"o":42.03,"t":"2026-10-16T16:35:00Z","v":253,"vw":42.03},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-16T16:40:00Z","v":175,"vw":42},{"c":42.08,"h":42.08,"l":42.0249,"n":5,"o":42.0392,"t":"2026-10-16T16:50:00Z","v":1060,"vw":42.053411},{"c":42.0366,"h":42.065,"l":42.0301,"n":5,"o":42.0301,"t":"2026-10-16T16:55:00Z","v":1233,"vw":42.05646},{"c":42.0392,"h":42.0392,"l":42.0392,"n":3,"o":42.0392,"t":"2026-10-16T17:00:00Z","v":506,"vw":42.0392},{"c":42.044,"h":42.06,"l":42.044,"n":6,"o":42.05,"t":"2026-10-16T17:20:00Z","v":1818,"vw":42.053444},{"c":42.0501,"h":42.0501,"l":42.0501,"n":3,"o":42.0501,"t":"2026-10-16T17:25:00Z","v":245,"vw":42.0501},{"c":42.0903,"h":42.0903,"l":42.0903,"n":1,"o":42.0903,"t":"2026-10-16T17:30:00Z","v":300,"vw":42.0903},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-16T17:35:00Z","v":300,"vw":42.13},{"c":42.1888,"h":42.1888,"l":42.1888,"n":2,"o":42.1888,"t":"2026-10-16T17:45:00Z","v":301,"vw":42.1888},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-16T17:55:00Z","v":2372,"vw":42.21},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-16T18:00:00Z","v":398,"vw":42.17},{"c":42.145,"h":42.17,"l":42.145,"n":2,"o":42.17,"t":"2026-10-16T18:05:00Z","v":1309,"vw":42.147597},{"c":42.145,"h":42.145,"l":42.145,"n":1,"o":42.145,"t":"2026-10-16T18:20:00Z","v":141,"vw":42.145},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-16T18:25:00Z","v":100,"vw":42.155},{"c":42.225,"h":42.225,"l":42.225,"n":2,"o":42.225,"t":"2026-10-16T18:35:00Z","v":544,"vw":42.225},{"c":42.2536,"h":42.2536,"l":42.2536,"n":2,"o":42.2536,"t":"2026-10-16T18:55:00Z","v":276,"vw":42.2536},{"c":42.29,"h":42.29,"l":42.29,"n":2,"o":42.29,"t":"2026-10-16T19:15:00Z","v":113,"vw":42.29},{"c":42.33,"h":42.33,"l":42.33,"n":5,"o":42.33,"t":"2026-10-16T19:30:00Z","v":405,"vw":42.33},{"c":42.306,"h":42.3421,"l":42.306,"n":2,"o":42.3421,"t":"2026-10-16T19:35:00Z","v":595,"vw":42.334637},{"c":42.3608,"h":42.3608,"l":42.34,"n":4,"o":42.345,"t":"2026-10-16T19:45:00Z","v":340,"vw":42.348804},{"c":42.469,"h":42.47,"l":42.4268,"n":12,"o":42.4268,"t":"2026-10-16T19:50:00Z","v":693,"vw":42.451481},{"c":42.48,"h":42.48,"l":42.45,"n":14,"o":42.455,"t":"2026-10-16T19:55:00Z","v":705,"vw":42.461062},{"c":42.48,"h":42.48,"l":42.48,"n":3,"o":42.48,"t":"2026-10-16T20:00:00Z","v":204,"vw":42.48},{"c":42.34,"h":42.48,"l":42.34,"n":6,"o":42.48,"t":"2026-10-19T13:30:00Z","v":828,"vw":42.429153},{"c":42.31,"h":42.31,"l":42.31,"n":3,"o":42.31,"t":"2026-10-19T13:35:00Z","v":708,"vw":42.31},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-10-19T13:45:00Z","v":431,"vw":42.28},{"c":42.235,"h":42.235,"l":42.235,"n":1,"o":42.235,"t":"2026-10-19T13:50:00Z","v":222,"vw":42.235},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-19T14:00:00Z","v":100,"vw":42.23},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-19T14:05:00Z","v":194,"vw":42.2},{"c":42.19,"h":42.2058,"l":42.19,"n":3,"o":42.2058,"t":"2026-10-19T14:10:00Z","v":1319,"vw":42.191391},{"c":42.16,"h":42.17,"l":42.1576,"n":5,"o":42.1576,"t":"2026-10-19T14:15:00Z","v":922,"vw":42.167296},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-19T14:25:00Z","v":133,"vw":42.13},{"c":42.07,"h":42.1,"l":42.07,"n":6,"o":42.1,"t":"2026-10-19T14:35:00Z","v":399,"vw":42.09},{"c":42.035,"h":42.035,"l":42.01,"n":3,"o":42.01,"t":"2026-10-19T14:40:00Z","v":530,"vw":42.023065},{"c":41.9101,"h":41.92,"l":41.9101,"n":2,"o":41.92,"t":"2026-10-19T14:50:00Z","v":608,"vw":41.911728},{"c":41.93,"h":41.93,"l":41.92,"n":4,"o":41.92,"t":"2026-10-19T14:55:00Z","v":228,"vw":41.925},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-10-19T15:05:00Z","v":102,"vw":41.95},{"c":41.96,"h":41.97,"l":41.96,"n":2,"o":41.97,"t":"2026-10-19T15:10:00Z","v":350,"vw":41.962857},{"c":41.98,"h":41.98,"l":41.98,"n":1,"o":41.98,"t":"2026-10-19T15:15:00Z","v":100,"vw":41.98},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-19T15:25:00Z","v":120,"vw":42.03},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-19T15:45:00Z","v":350,"vw":42.07},{"c":42.0388,"h":42.0388,"l":42.0388,"n":1,"o":42.0388,"t":"2026-10-19T15:50:00Z","v":183,"vw":42.0388},{"c":41.9829,"h":42.005,"l":41.9829,"n":6,"o":42.005,"t":"2026-10-19T16:05:00Z","v":737,"vw":41.98712},{"c":41.96,"h":41.975,"l":41.96,"n":3,"o":41.975,"t":"2026-10-19T16:10:00Z","v":306,"vw":41.969836},{"c":41.9871,"h":41.9871,"l":41.9871,"n":1,"o":41.9871,"t":"2026-10-19T16:20:00Z","v":393,"vw":41.9871},{"c":41.985,"h":41.985,"l":41.965,"n":5,"o":41.965,"t":"2026-10-19T16:25:00Z","v":367,"vw":41.974302},{"c":41.98,"h":41.98,"l":41.98,"n":2,"o":41.98,"t":"2026-10-19T16:30:00Z","v":301,"vw":41.98},{"c":41.95,"h":41.95,"l":41.95,"n":5,"o":41.95,"t":"2026-10-19T16:40:00Z","v":353,"vw":41.95},{"c":41.965,"h":41.965,"l":41.965,"n":2,"o":41.965,"t":"2026-10-19T16:45:00Z","v":108,"vw":41.965},{"c":41.965,"h":41.965,"l":41.965,"n":1,"o":41.965,"t":"2026-10-19T16:50:00Z","v":714,"vw":41.965},{"c":41.955,"h":41.955,"l":41.955,"n":1,"o":41.955,"t":"2026-10-19T17:00:00Z","v":158,"vw":41.955},{"c":41.9595,"h":41.9595,"l":41.9595,"n":1,"o":41.9595,"t":"2026-10-19T17:15:00Z","v":101,"vw":41.9595},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-19T17:20:00Z","v":100,"vw":41.94},{"c":41.9499,"h":41.9499,"l":41.925,"n":10,"o":41.93,"t":"2026-10-19T17:25:00Z","v":2419,"vw":41.928593},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-10-19T17:30:00Z","v":101,"vw":41.92},{"c":41.9586,"h":41.9586,"l":41.925,"n":2,"o":41.925,"t":"2026-10-19T17:35:00Z","v":275,"vw":41.946382},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-19T17:50:00Z","v":237,"vw":41.97},{"c":41.945,"h":41.96,"l":41.945,"n":3,"o":41.95,"t":"2026-10-19T17:55:00Z","v":390,"vw":41.951859},{"c":41.945,"h":41.945,"l":41.9201,"n":2,"o":41.9201,"t":"2026-10-19T18:00:00Z","v":483,"vw":41.930514},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-19T18:20:00Z","v":1239,"vw":41.95},{"c":41.93,"h":41.9691,"l":41.93,"n":6,"o":41.95,"t":"2026-10-19T18:25:00Z","v":1422,"vw":41.962248},{"c":41.9283,"h":41.9283,"l":41.91,"n":7,"o":41.91,"t":"2026-10-19T18:30:00Z","v":6183,"vw":41.926772},{"c":41.94,"h":41.94,"l":41.94,"n":2,"o":41.94,"t":"2026-10-19T18:35:00Z","v":200,"vw":41.94},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-10-19T18:55:00Z","v":155,"vw":41.96},{"c":41.955,"h":41.965,"l":41.955,"n":4,"o":41.965,"t":"2026-10-19T19:05:00Z","v":1296,"vw":41.96305},{"c":41.96,"h":41.96,"l":41.96,"n":4,"o":41.96,"t":"2026-10-19T19:10:00Z","v":143,"vw":41.96},{"c":41.96,"h":41.96,"l":41.96,"n":6,"o":41.96,"t":"2026-10-19T19:15:00Z","v":191,"vw":41.96},{"c":41.905,"h":41.96,"l":41.905,"n":17,"o":41.96,"t":"2026-10-19T19:30:00Z","v":1239,"vw":41.923333},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-10-19T19:35:00Z","v":101,"vw":41.92},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-10-19T19:45:00Z","v":129,"vw":41.92},{"c":41.945,"h":41.945,"l":41.945,"n":3,"o":41.945,"t":"2026-10-19T19:50:00Z","v":254,"vw":41.945},{"c":41.95,"h":41.95,"l":41.945,"n":4,"o":41.945,"t":"2026-10-19T19:55:00Z","v":212,"vw":41.9475},{"c":42.12,"h":42.12,"l":42.12,"n":2,"o":42.12,"t":"2026-10-20T13:30:00Z","v":511,"vw":42.12},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-20T13:40:00Z","v":100,"vw":42.23},{"c":42.1216,"h":42.16,"l":42.1216,"n":2,"o":42.16,"t":"2026-10-20T13:45:00Z","v":1717,"vw":42.124396},{"c":42.1501,"h":42.1501,"l":42.1501,"n":1,"o":42.1501,"t":"2026-10-20T13:55:00Z","v":415,"vw":42.1501},{"c":42.23,"h":42.23,"l":42.23,"n":3,"o":42.23,"t":"2026-10-20T14:15:00Z","v":151,"vw":42.23},{"c":42.0299,"h":42.0299,"l":42.0299,"n":1,"o":42.0299,"t":"2026-10-20T14:45:00Z","v":181,"vw":42.0299},{"c":42.035,"h":42.05,"l":42.035,"n":3,"o":42.05,"t":"2026-10-20T14:50:00Z","v":226,"vw":42.041818},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-20T14:55:00Z","v":110,"vw":42.02},{"c":42.115,"h":42.115,"l":42.08,"n":4,"o":42.08,"t":"2026-10-20T15:15:00Z","v":370,"vw":42.104552},{"c":42.21,"h":42.225,"l":42.21,"n":3,"o":42.225,"t":"2026-10-20T15:30:00Z","v":469,"vw":42.221802},{"c":42.1995,"h":42.1995,"l":42.185,"n":2,"o":42.185,"t":"2026-10-20T15:40:00Z","v":306,"vw":42.192771},{"c":42.17,"h":42.17,"l":42.17,"n":6,"o":42.17,"t":"2026-10-20T15:50:00Z","v":1374,"vw":42.17},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-20T16:00:00Z","v":113,"vw":42.22},{"c":42.1901,"h":42.1901,"l":42.1901,"n":2,"o":42.1901,"t":"2026-10-20T16:25:00Z","v":785,"vw":42.1901},{"c":42.25,"h":42.25,"l":42.25,"n":4,"o":42.25,"t":"2026-10-20T16:30:00Z","v":432,"vw":42.25},{"c":42.235,"h":42.235,"l":42.235,"n":1,"o":42.235,"t":"2026-10-20T16:45:00Z","v":324,"vw":42.235},{"c":42.2,"h":42.21,"l":42.2,"n":3,"o":42.21,"t":"2026-10-20T16:55:00Z","v":342,"vw":42.202933},{"c":42.1818,"h":42.1818,"l":42.1818,"n":1,"o":42.1818,"t":"2026-10-20T17:00:00Z","v":155,"vw":42.1818},{"c":42.2199,"h":42.22,"l":42.2199,"n":2,"o":42.22,"t":"2026-10-20T17:10:00Z","v":1000,"vw":42.21995},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-20T17:20:00Z","v":323,"vw":42.21},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-20T17:50:00Z","v":176,"vw":42.17},{"c":42.189,"h":42.189,"l":42.18,"n":6,"o":42.18,"t":"2026-10-20T18:00:00Z","v":725,"vw":42.182197},{"c":42.123,"h":42.135,"l":42.123,"n":2,"o":42.135,"t":"2026-10-20T18:25:00Z","v":661,"vw":42.125923},{"c":42.1066,"h":42.1066,"l":42.09,"n":3,"o":42.09,"t":"2026-10-20T18:35:00Z","v":788,"vw":42.095844},{"c":42.1602,"h":42.1602,"l":42.1602,"n":1,"o":42.1602,"t":"2026-10-20T18:45:00Z","v":100,"vw":42.1602},{"c":42.174,"h":42.174,"l":42.174,"n":1,"o":42.174,"t":"2026-10-20T18:50:00Z","v":200,"vw":42.174},{"c":42.1899,"h":42.1899,"l":42.1899,"n":2,"o":42.1899,"t":"2026-10-20T19:10:00Z","v":198,"vw":42.1899},{"c":42.1511,"h":42.1511,"l":42.1511,"n":1,"o":42.1511,"t":"2026-10-20T19:15:00Z","v":198,"vw":42.1511},{"c":42.1077,"h":42.18,"l":42.1077,"n":6,"o":42.18,"t":"2026-10-20T19:20:00Z","v":1165,"vw":42.126756},{"c":42.17,"h":42.17,"l":42.17,"n":3,"o":42.17,"t":"2026-10-20T19:30:00Z","v":248,"vw":42.17},{"c":42.15,"h":42.15,"l":42.11,"n":5,"o":42.14,"t":"2026-10-20T19:35:00Z","v":1930,"vw":42.129525},{"c":42.18,"h":42.18,"l":42.18,"n":7,"o":42.18,"t":"2026-10-20T19:40:00Z","v":874,"vw":42.18},{"c":42.21,"h":42.2499,"l":42.21,"n":2,"o":42.2499,"t":"2026-10-20T19:45:00Z","v":386,"vw":42.225505},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-10-20T19:55:00Z","v":386,"vw":42.23},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-21T13:35:00Z","v":100,"vw":42.38},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-10-21T13:45:00Z","v":701,"vw":42.46},{"c":42.4,"h":42.47,"l":42.4,"n":15,"o":42.45,"t":"2026-10-21T13:50:00Z","v":2418,"vw":42.435585},{"c":42.48,"h":42.48,"l":42.46,"n":6,"o":42.46,"t":"2026-10-21T14:15:00Z","v":464,"vw":42.464988},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-21T14:20:00Z","v":181,"vw":42.53},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-21T14:30:00Z","v":236,"vw":42.45},{"c":42.56,"h":42.56,"l":42.56,"n":2,"o":42.56,"t":"2026-10-21T14:35:00Z","v":111,"vw":42.56},{"c":42.5801,"h":42.6,"l":42.5801,"n":4,"o":42.6,"t":"2026-10-21T14:50:00Z","v":699,"vw":42.58604},{"c":42.535,"h":42.535,"l":42.5109,"n":3,"o":42.5109,"t":"2026-10-21T14:55:00Z","v":1541,"vw":42.523347},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-21T15:40:00Z","v":925,"vw":42.52},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-21T15:55:00Z","v":3000,"vw":42.56},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-21T16:00:00Z","v":875,"vw":42.54},{"c":42.595,"h":42.595,"l":42.5706,"n":10,"o":42.5706,"t":"2026-10-21T16:25:00Z","v":1506,"vw":42.592107},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-10-21T16:35:00Z","v":200,"vw":42.57},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-10-21T16:40:00Z","v":110,"vw":42.51},{"c":42.4899,"h":42.4899,"l":42.4899,"n":2,"o":42.4899,"t":"2026-10-21T16:50:00Z","v":285,"vw":42.4899},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-21T16:55:00Z","v":184,"vw":42.48},{"c":42.5,"h":42.5,"l":42.48,"n":2,"o":42.48,"t":"2026-10-21T17:00:00Z","v":200,"vw":42.49},{"c":42.64,"h":42.64,"l":42.64,"n":3,"o":42.64,"t":"2026-10-21T17:45:00Z","v":200,"vw":42.64},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-21T18:00:00Z","v":100,"vw":42.61},{"c":42.625,"h":42.625,"l":42.625,"n":1,"o":42.625,"t":"2026-10-21T18:15:00Z","v":172,"vw":42.625},{"c":42.59,"h":42.61,"l":42.59,"n":2,"o":42.61,"t":"2026-10-21T18:25:00Z","v":275,"vw":42.602727},{"c":42.4901,"h":42.4901,"l":42.4901,"n":5,"o":42.4901,"t":"2026-10-21T18:35:00Z","v":340,"vw":42.4901},{"c":42.58,"h":42.58,"l":42.56,"n":5,"o":42.56,"t":"2026-10-21T18:45:00Z","v":500,"vw":42.572},{"c":42.64,"h":42.65,"l":42.64,"n":5,"o":42.65,"t":"2026-10-21T19:00:00Z","v":1019,"vw":42.643036},{"c":42.7,"h":42.73,"l":42.7,"n":4,"o":42.73,"t":"2026-10-21T19:15:00Z","v":484,"vw":42.716842},{"c":42.65,"h":42.69,"l":42.65,"n":3,"o":42.69,"t":"2026-10-21T19:20:00Z","v":300,"vw":42.673333},{"c":42.57,"h":42.57,"l":42.57,"n":5,"o":42.57,"t":"2026-10-21T19:30:00Z","v":478,"vw":42.57},{"c":42.555,"h":42.5761,"l":42.555,"n":3,"o":42.5761,"t":"2026-10-21T19:35:00Z","v":1965,"vw":42.570092},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-21T19:40:00Z","v":158,"vw":42.55},{"c":42.49,"h":42.495,"l":42.49,"n":4,"o":42.495,"t":"2026-10-21T19:45:00Z","v":366,"vw":42.493204},{"c":42.5096,"h":42.5096,"l":42.5096,"n":5,"o":42.5096,"t":"2026-10-21T19:55:00Z","v":306,"vw":42.5096},{"c":42.34,"h":42.39,"l":42.34,"n":17,"o":42.36,"t":"2026-10-22T13:45:00Z","v":2656,"vw":42.372648},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-22T13:50:00Z","v":225,"vw":42.08},{"c":41.975,"h":41.975,"l":41.975,"n":3,"o":41.975,"t":"2026-10-22T14:00:00Z","v":860,"vw":41.975},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-22T14:05:00Z","v":598,"vw":41.94},{"c":42.0469,"h":42.0469,"l":41.9299,"n":17,"o":41.9299,"t":"2026-10-22T14:10:00Z","v":1883,"vw":41.992087},{"c":42.05,"h":42.05,"l":42.01,"n":13,"o":42.01,"t":"2026-10-22T14:15:00Z","v":774,"vw":42.036502},{"c":42.07,"h":42.07,"l":42.07,"n":3,"o":42.07,"t":"2026-10-22T14:20:00Z","v":201,"vw":42.07},{"c":41.99,"h":41.99,"l":41.941,"n":3,"o":41.941,"t":"2026-10-22T14:35:00Z","v":479,"vw":41.956856},{"c":41.8711,"h":41.8711,"l":41.86,"n":3,"o":41.86,"t":"2026-10-22T14:55:00Z","v":264,"vw":41.866781},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-22T15:05:00Z","v":107,"vw":41.81},{"c":41.695,"h":41.695,"l":41.695,"n":1,"o":41.695,"t":"2026-10-22T15:20:00Z","v":129,"vw":41.695},{"c":41.5917,"h":41.5917,"l":41.5917,"n":1,"o":41.5917,"t":"2026-10-22T15:25:00Z","v":100,"vw":41.5917},{"c":41.61,"h":41.61,"l":41.585,"n":4,"o":41.585,"t":"2026-10-22T15:30:00Z","v":704,"vw":41.60447},{"c":41.5901,"h":41.6099,"l":41.59,"n":4,"o":41.6099,"t":"2026-10-22T15:35:00Z","v":1074,"vw":41.593145},{"c":41.72,"h":41.72,"l":41.72,"n":3,"o":41.72,"t":"2026-10-22T15:45:00Z","v":723,"vw":41.72},{"c":41.845,"h":41.845,"l":41.845,"n":2,"o":41.845,"t":"2026-10-22T15:55:00Z","v":239,"vw":41.845},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-22T16:00:00Z","v":229,"vw":41.85},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-22T16:10:00Z","v":201,"vw":42.02},{"c":42.08,"h":42.08,"l":42.08,"n":2,"o":42.08,"t":"2026-10-22T16:30:00Z","v":356,"vw":42.08},{"c":42.12,"h":42.12,"l":42.075,"n":4,"o":42.075,"t":"2026-10-22T16:40:00Z","v":464,"vw":42.086873},{"c":42.22,"h":42.22,"l":42.1599,"n":9,"o":42.1899,"t":"2026-10-22T16:45:00Z","v":1455,"vw":42.175222},{"c":42.315,"h":42.315,"l":42.315,"n":2,"o":42.315,"t":"2026-10-22T17:00:00Z","v":592,"vw":42.315},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-10-22T17:05:00Z","v":240,"vw":42.32},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-22T17:10:00Z","v":320,"vw":42.35},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-22T17:15:00Z","v":100,"vw":42.31},{"c":42.255,"h":42.255,"l":42.255,"n":1,"o":42.255,"t":"2026-10-22T17:20:00Z","v":439,"vw":42.255},{"c":42.34,"h":42.34,"l":42.34,"n":6,"o":42.34,"t":"2026-10-22T17:50:00Z","v":305,"vw":42.34},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-22T18:05:00Z","v":185,"vw":42.38},{"c":42.36,"h":42.36,"l":42.36,"n":2,"o":42.36,"t":"2026-10-22T18:15:00Z","v":265,"vw":42.36},{"c":42.39,"h":42.39,"l":42.39,"n":2,"o":42.39,"t":"2026-10-22T18:50:00Z","v":1774,"vw":42.39},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-22T18:55:00Z","v":141,"vw":42.4},{"c":42.3601,"h":42.3601,"l":42.3601,"n":1,"o":42.3601,"t":"2026-10-22T19:15:00Z","v":316,"vw":42.3601},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-22T19:25:00Z","v":314,"vw":42.4},{"c":42.46,"h":42.46,"l":42.4394,"n":8,"o":42.4394,"t":"2026-10-22T19:30:00Z","v":650,"vw":42.450535},{"c":42.415,"h":42.415,"l":42.415,"n":6,"o":42.415,"t":"2026-10-22T19:40:00Z","v":558,"vw":42.415},{"c":42.38,"h":42.38,"l":42.35,"n":4,"o":42.35,"t":"2026-10-22T19:55:00Z","v":367,"vw":42.369672}],"history":[{"c":32.71,"h":33.059,"l":32.63,"n":876,"o":33,"t":"2024-10-21T04:00:00Z","v":123436,"vw":32.666982},{"c":32.8,"h":32.8499,"l":32.63,"n":180,"o":32.73,"t":"2024-10-22T04:00:00Z","v":34678,"vw":32.801995},{"c":32.69,"h":32.81,"l":32.56,"n":309,"o":32.77,"t":"2024-10-23T04:00:00Z","v":39419,"vw":32.660305},{"c":32.8244,"h":32.9172,"l":32.695,"n":167,"o":32.72,"t":"2024-10-24T04:00:00Z","v":18627,"vw":32.794463},{"c":32.66,"h":32.93,"l":32.6275,"n":215,"o":32.93,"t":"2024-10-25T04:00:00Z","v":24029,"vw":32.700953},{"c":32.59,"h":32.67,"l":32.465,"n":775,"o":32.67,"t":"2024-10-28T04:00:00Z","v":46505,"vw":32.560511},{"c":32.45,"h":32.49,"l":32.2137,"n":246,"o":32.49,"t":"2024-10-29T04:00:00Z","v":33410,"vw":32.347814},{"c":32.49,"h":32.68,"l":32.43,"n":169,"o":32.43,"t":"2024-10-30T04:00:00Z","v":17634,"vw":32.539373},{"c":32.52,"h":32.74,"l":32.52,"n":169,"o":32.55,"t":"2024-10-31T04:00:00Z","v":28102,"vw":32.621959},{"c":32.28,"h":32.6691,"l":32.21,"n":184,"o":32.6691,"t":"2024-11-01T04:00:00Z","v":16602,"vw":32.341384},{"c":32.51,"h":32.5615,"l":32.3055,"n":231,"o":32.38,"t":"2024-11-04T05:00:00Z","v":17447,"vw":32.419695},{"c":33.0194,"h":33.0282,"l":32.59,"n":174,"o":32.59,"t":"2024-11-05T05:00:00Z","v":15879,"vw":32.959452},{"c":33.88,"h":34.0585,"l":33.56,"n":259,"o":33.59,"t":"2024-11-06T05:00:00Z","v":31950,"vw":33.849493},{"c":34.18,"h":34.3364,"l":33.98,"n":265,"o":34,"t":"2024-11-07T05:00:00Z","v":139192,"vw":34.17899},{"c":34.46,"h":34.6,"l":34.29,"n":228,"o":34.3,"t":"2024-11-08T05:00:00Z","v":31646,"vw":34.42084},{"c":34.96,"h":35.06,"l":34.6,"n":266,"o":34.6,"t":"2024-11-11T05:00:00Z","v":49408,"vw":34.873767},{"c":34.71,"h":35.1325,"l":34.71,"n":254,"o":35.02,"t":"2024-11-12T05:00:00Z","v":48984,"vw":34.79849},{"c":34.6099,"h":34.87,"l":34.5807,"n":194,"o":34.87,"t":"2024-11-13T05:00:00Z","v":44400,"vw":34.705572},{"c":34.73,"h":34.76,"l":34.58,"n":187,"o":34.74,"t":"2024-11-14T05:00:00Z","v":30233,"vw":34.649222},{"c":35.01,"h":35.0475,"l":34.69,"n":221,"o":34.69,"t":"2024-11-15T05:00:00Z","v":193568,"vw":34.876197},{"c":35.58,"h":35.58,"l":35.15,"n":366,"o":35.15,"t":"2024-11-18T05:00:00Z","v":72945,"vw":35.479912},{"c":35.88,"h":35.91,"l":35.35,"n":308,"o":35.52,"t":"2024-11-19T05:00:00Z","v":44402,"vw":35.715289},{"c":35.86,"h":35.94,"l":35.6569,"n":339,"o":35.94,"t":"2024-11-20T05:00:00Z","v":40804,"vw":35.758172},{"c":36.64,"h":36.71,"l":36.005,"n":336,"o":36.08,"t":"2024-11-21T05:00:00Z","v":32614,"vw":36.534972},{"c":36.69,"h":36.9522,"l":36.69,"n":336,"o":36.76,"t":"2024-11-22T05:00:00Z","v":45011,"vw":36.781839},{"c":36.09,"h":36.89,"l":36,"n":546,"o":36.89,"t":"2024-11-25T05:00:00Z","v":49716,"vw":36.222606},{"c":36.18,"h":36.29,"l":36.02,"n":283,"o":36.07,"t":"2024-11-26T05:00:00Z","v":31555,"vw":36.147352},{"c":36.3,"h":36.4969,"l":36.265,"n":283,"o":36.33,"t":"2024-11-27T05:00:00Z","v":34999,"vw":36.395245},{"c":36.82,"h":36.8456,"l":36.5,"n":130,"o":36.5,"t":"2024-11-29T05:00:00Z","v":10893,"vw":36.736196},{"c":35.97,"h":36.79,"l":35.9,"n":418,"o":36.79,"t":"2024-12-02T05:00:00Z","v":50583,"vw":36.123734},{"c":36.09,"h":36.1806,"l":35.8919,"n":221,"o":36.08,"t":"2024-12-03T05:00:00Z","v":29219,"vw":36.07278},{"c":35.77,"h":36.05,"l":35.6,"n":352,"o":36.05,"t":"2024-12-04T05:00:00Z","v":40707,"vw":35.676357},{"c":36.08,"h":36.3099,"l":35.8,"n":209,"o":35.8,"t":"2024-12-05T05:00:00Z","v":29745,"vw":36.170157},{"c":35.65,"h":36.15,"l":35.5701,"n":288,"o":36.15,"t":"2024-12-06T05:00:00Z","v":29844,"vw":35.694944},{"c":34.9664,"h":35.83,"l":34.91,"n":430,"o":35.83,"t":"2024-12-09T05:00:00Z","v":32625,"vw":35.226653},{"c":34.7431,"h":35.1,"l":34.74,"n":295,"o":34.94,"t":"2024-12-10T05:00:00Z","v":28256,"vw":34.939194},{"c":35.0426,"h":35.16,"l":34.885,"n":298,"o":34.94,"t":"2024-12-11T05:00:00Z","v":250854,"vw":35.000935},{"c":34.91,"h":35.11,"l":34.81,"n":289,"o":34.91,"t":"2024-12-12T05:00:00Z","v":112438,"vw":34.905379},{"c":34.72,"h":34.86,"l":34.62,"n":267,"o":34.86,"t":"2024-12-13T05:00:00Z","v":154252,"vw":34.698572},{"c":34.3575,"h":34.7561,"l":34.3194,"n":322,"o":34.61,"t":"2024-12-16T05:00:00Z","v":32817,"vw":34.436797},{"c":34.157,"h":34.22,"l":33.9,"n":365,"o":34.2,"t":"2024-12-17T05:00:00Z","v":53758,"vw":34.117575},{"c":33.17,"h":34.16,"l":33.14,"n":305,"o":34.16,"t":"2024-12-18T05:00:00Z","v":38263,"vw":33.821282},{"c":33.38,"h":33.6099,"l":33.23,"n":294,"o":33.41,"t":"2024-12-19T05:00:00Z","v":37965,"vw":33.411921},{"c":33.91,"h":33.95,"l":33.36,"n":385,"o":33.36,"t":"2024-12-20T05:00:00Z","v":44552,"vw":33.816576},{"c":34.2053,"h":34.209,"l":33.5248,"n":279,"o":33.83,"t":"2024-12-23T05:00:00Z","v":67535,"vw":33.96335},{"c":34.405,"h":34.46,"l":34.1289,"n":161,"o":34.31,"t":"2024-12-24T05:00:00Z","v":25342,"vw":34.386025},{"c":34.2359,"h":34.48,"l":34.1759,"n":461,"o":34.48,"t":"2024-12-26T05:00:00Z","v":139859,"vw":34.327438},{"c":34.13,"h":34.3799,"l":33.9901,"n":232,"o":34.3299,"t":"2024-12-27T05:00:00Z","v":48136,"vw":34.197968},{"c":34.3,"h":34.49,"l":33.99,"n":450,"o":34.12,"t":"2024-12-30T05:00:00Z","v":132677,"vw":34.263275},{"c":34.09,"h":34.2987,"l":33.99,"n":368,"o":34.08,"t":"2024-12-31T05:00:00Z","v":32909,"vw":34.150614},{"c":34.7,"h":34.7,"l":34.29,"n":488,"o":34.36,"t":"2025-01-02T05:00:00Z","v":70622,"vw":34.521805},{"c":34.88,"h":35,"l":34.79,"n":761,"o":34.96,"t":"2025-01-03T05:00:00Z","v":145388,"vw":34.925128},{"c":34.55,"h":35.09,"l":34.51,"n":631,"o":35.09,"t":"2025-01-06T05:00:00Z","v":82379,"vw":34.804055},{"c":34.5636,"h":34.7681,"l":34.53,"n":486,"o":34.66,"t":"2025-01-07T05:00:00Z","v":175655,"vw":34.702382},{"c":35.04,"h":35.0496,"l":34.6,"n":239,"o":34.6,"t":"2025-01-08T05:00:00Z","v":26929,"vw":34.769671},{"c":34.7224,"h":35.2921,"l":34.63,"n":638,"o":35.29,"t":"2025-01-10T05:00:00Z","v":321224,"vw":34.877532},{"c":35.02,"h":35.04,"l":34.74,"n":357,"o":34.74,"t":"2025-01-13T05:00:00Z","v":64330,"vw":34.97569},{"c":35.79,"h":35.87,"l":34.95,"n":386,"o":35.1,"t":"2025-01-14T05:00:00Z","v":113413,"vw":35.637402},{"c":35.97,"h":36.2694,"l":35.89,"n":392,"o":36.2,"t":"2025-01-15T05:00:00Z","v":119113,"vw":36.067309},{"c":36.58,"h":36.58,"l":35.94,"n":487,"o":36.06,"t":"2025-01-16T05:00:00Z","v":138535,"vw":36.379681},{"c":36.8,"h":36.91,"l":36.5,"n":542,"o":36.62,"t":"2025-01-17T05:00:00Z","v":86713,"vw":36.788711},{"c":37.26,"h":37.5,"l":36.98,"n":766,"o":36.98,"t":"2025-01-21T05:00:00Z","v":87390,"vw":37.31172},{"c":36.5,"h":37.4667,"l":36.5,"n":691,"o":37.4,"t":"2025-01-22T05:00:00Z","v":158591,"vw":36.858221},{"c":36.47,"h":36.7007,"l":36.31,"n":416,"o":36.63,"t":"2025-01-23T05:00:00Z","v":95558,"vw":36.483133},{"c":36.49,"h":36.6985,"l":36.34,"n":566,"o":36.58,"t":"2025-01-24T05:00:00Z","v":159565,"vw":36.490996},{"c":35.04,"h":36.01,"l":34.88,"n":610,"o":36.01,"t":"2025-01-27T05:00:00Z","v":119211,"vw":35.285676},{"c":35.23,"h":35.366,"l":34.9201,"n":401,"o":35.15,"t":"2025-01-28T05:00:00Z","v":81485,"vw":35.082167},{"c":35.24,"h":35.6133,"l":35.16,"n":397,"o":35.16,"t":"2025-01-29T05:00:00Z","v":59575,"vw":35.375889},{"c":35.92,"h":35.92,"l":35.51,"n":447,"o":35.51,"t":"2025-01-30T05:00:00Z","v":100634,"vw":35.796599},{"c":35.17,"h":35.77,"l":35.0101,"n":472,"o":35.77,"t":"2025-01-31T05:00:00Z","v":55690,"vw":35.400532},{"c":35.51,"h":35.58,"l":34.4434,"n":607,"o":34.8,"t":"2025-02-03T05:00:00Z","v":87175,"vw":35.323318},{"c":35.53,"h":35.731,"l":35.36,"n":273,"o":35.36,"t":"2025-02-04T05:00:00Z","v":43644,"vw":35.583129},{"c":35.9,"h":36.12,"l":35.62,"n":457,"o":35.62,"t":"2025-02-05T05:00:00Z","v":89970,"vw":35.995504},{"c":35.39,"h":36.2255,"l":35.255,"n":457,"o":36.09,"t":"2025-02-06T05:00:00Z","v":95436,"vw":35.520377},{"c":35.35,"h":35.568,"l":35.13,"n":386,"o":35.51,"t":"2025-02-07T05:00:00Z","v":30675,"vw":35.385713},{"c":35.7186,"h":35.88,"l":35.38,"n":314,"o":35.61,"t":"2025-02-10T05:00:00Z","v":40924,"vw":35.769201},{"c":35.58,"h":35.71,"l":35.29,"n":603,"o":35.68,"t":"2025-02-11T05:00:00Z","v":82401,"vw":35.553146},{"c":35.17,"h":35.54,"l":35.0919,"n":271,"o":35.36,"t":"2025-02-12T05:00:00Z","v":30421,"vw":35.310936},{"c":35.74,"h":35.8985,"l":35.24,"n":362,"o":35.24,"t":"2025-02-13T05:00:00Z","v":61333,"vw":35.537454},{"c":35.5856,"h":36.0181,"l":35.4803,"n":509,"o":35.84,"t":"2025-02-14T05:00:00Z","v":35462,"vw":35.68973},{"c":35.77,"h":35.9687,"l":35.51,"n":731,"o":35.6,"t":"2025-02-18T05:00:00Z","v":56026,"vw":35.850637},{"c":35.78,"h":36.06,"l":35.6552,"n":595,"o":35.83,"t":"2025-02-19T05:00:00Z","v":28714,"vw":35.852486},{"c":35.83,"h":35.855,"l":35.2336,"n":385,"o":35.79,"t":"2025-02-20T05:00:00Z","v":57211,"vw":35.610077},{"c":35.46,"h":35.86,"l":35.2538,"n":398,"o":35.69,"t":"2025-02-21T05:00:00Z","v":51837,"vw":35.525245},{"c":35.3242,"h":35.59,"l":35.1614,"n":437,"o":35.53,"t":"2025-02-24T05:00:00Z","v":94507,"vw":35.49177},{"c":35.02,"h":35.31,"l":34.57,"n":788,"o":35.31,"t":"2025-02-25T05:00:00Z","v":62825,"vw":34.910931},{"c":35.25,"h":35.3547,"l":35.03,"n":497,"o":35.07,"t":"2025-02-26T05:00:00Z","v":51762,"vw":35.21536},{"c":35.16,"h":35.34,"l":35.0257,"n":496,"o":35.25,"t":"2025-02-27T05:00:00Z","v":30780,"vw":35.217066},{"c":35.95,"h":36.01,"l":35.07,"n":601,"o":35.07,"t":"2025-02-28T05:00:00Z","v":76594,"vw":35.698876},{"c":35.72,"h":36.3327,"l":35.49,"n":361,"o":36.19,"t":"2025-03-03T05:00:00Z","v":61291,"vw":36.08884},{"c":35.14,"h":35.59,"l":34.9,"n":749,"o":35.37,"t":"2025-03-04T05:00:00Z","v":119139,"vw":35.192178},{"c":35,"h":35.1623,"l":34.576,"n":355,"o":35.08,"t":"2025-03-05T05:00:00Z","v":40327,"vw":34.938406},{"c":34.32,"h":34.79,"l":34.23,"n":437,"o":34.74,"t":"2025-03-06T05:00:00Z","v":48131,"vw":34.431729},{"c":34.54,"h":34.7925,"l":34.04,"n":454,"o":34.41,"t":"2025-03-07T05:00:00Z","v":33580,"vw":34.496821},{"c":34.58,"h":34.8628,"l":34.3,"n":345,"o":34.37,"t":"2025-03-10T04:00:00Z","v":37439,"vw":34.564177},{"c":34.795,"h":35.0424,"l":34.5,"n":314,"o":34.64,"t":"2025-03-11T04:00:00Z","v":137818,"vw":34.801916},{"c":35.1,"h":35.4127,"l":34.909,"n":303,"o":34.94,"t":"2025-03-12T04:00:00Z","v":56617,"vw":35.24409},{"c":34.89,"h":35.29,"l":34.808,"n":368,"o":35.13,"t":"2025-03-13T04:00:00Z","v":24675,"vw":34.973097},{"c":35.6499,"h":35.725,"l":35.0264,"n":220,"o":35.17,"t":"2025-03-14T04:00:00Z","v":23262,"vw":35.518079},{"c":36.12,"h":36.3583,"l":35.92,"n":209,"o":35.92,"t":"2025-03-17T04:00:00Z","v":30289,"vw":36.209265},{"c":36.04,"h":36.3028,"l":35.98,"n":444,"o":36.24,"t":"2025-03-18T04:00:00Z","v":29114,"vw":36.079356},{"c":36.51,"h":36.63,"l":36.11,"n":262,"o":36.11,"t":"2025-03-19T04:00:00Z","v":27711,"vw":36.398458},{"c":36.69,"h":36.82,"l":36.38,"n":356,"o":36.38,"t":"2025-03-20T04:00:00Z","v":24418,"vw":36.639726},{"c":36.32,"h":36.6193,"l":36.3,"n":401,"o":36.55,"t":"2025-03-21T04:00:00Z","v":26648,"vw":36.399227},{"c":37.0105,"h":37.1199,"l":36.58,"n":368,"o":36.58,"t":"2025-03-24T04:00:00Z","v":22427,"vw":36.946383},{"c":36.87,"h":37.12,"l":36.79,"n":231,"o":37.03,"t":"2025-03-25T04:00:00Z","v":70643,"vw":36.926367},{"c":36.78,"h":37.2399,"l":36.71,"n":214,"o":37.04,"t":"2025-03-26T04:00:00Z","v":27009,"vw":36.9795},{"c":36.21,"h":36.51,"l":36.1,"n":213,"o":36.35,"t":"2025-03-27T04:00:00Z","v":44587,"vw":36.31298},{"c":36.31,"h":36.31,"l":35.9821,"n":420,"o":36.18,"t":"2025-03-28T04:00:00Z","v":48163,"vw":36.115756},{"c":36.37,"h":36.4988,"l":36.0276,"n":306,"o":36.07,"t":"2025-03-31T04:00:00Z","v":29772,"vw":36.249399},{"c":36.6,"h":36.6,"l":35.97,"n":272,"o":36.38,"t":"2025-04-01T04:00:00Z","v":38157,"vw":36.363225},{"c":36.9566,"h":36.9566,"l":36.435,"n":250,"o":36.46,"t":"2025-04-02T04:00:00Z","v":22510,"vw":36.72838},{"c":35.715,"h":36.6399,"l":35.71,"n":271,"o":35.95,"t":"2025-04-03T04:00:00Z","v":49702,"vw":36.180745},{"c":32.8055,"h":34.57,"l":32.68,"n":527,"o":34.57,"t":"2025-04-04T04:00:00Z","v":306331,"vw":33.42896},{"c":32.52,"h":33.51,"l":31.22,"n":481,"o":31.56,"t":"2025-04-07T04:00:00Z","v":87820,"vw":32.300998},{"c":32.09,"h":33.7999,"l":31.724,"n":392,"o":33.78,"t":"2025-04-08T04:00:00Z","v":47461,"vw":32.823759},{"c":33.58,"h":33.85,"l":31.18,"n":438,"o":31.84,"t":"2025-04-09T04:00:00Z","v":84828,"vw":31.971211},{"c":32.88,"h":33.23,"l":32.065,"n":370,"o":33.23,"t":"2025-04-10T04:00:00Z","v":289044,"vw":32.284614},{"c":33.65,"h":33.7396,"l":32.661,"n":258,"o":32.92,"t":"2025-04-11T04:00:00Z","v":28315,"vw":33.267395},{"c":34.18,"h":34.3282,"l":33.86,"n":316,"o":34.16,"t":"2025-04-14T04:00:00Z","v":45229,"vw":34.153334},{"c":34.58,"h":34.84,"l":34.15,"n":350,"o":34.15,"t":"2025-04-15T04:00:00Z","v":51081,"vw":34.646875},{"c":34.73,"h":35.0817,"l":34.5053,"n":266,"o":34.65,"t":"2025-04-16T04:00:00Z","v":96802,"vw":34.889265},{"c":35.14,"h":35.553,"l":34.8827,"n":294,"o":34.92,"t":"2025-04-17T04:00:00Z","v":33473,"vw":35.324348},{"c":34.12,"h":34.88,"l":33.775,"n":448,"o":34.88,"t":"2025-04-21T04:00:00Z","v":67865,"vw":34.144917},{"c":34.8,"h":35.09,"l":34.45,"n":441,"o":34.48,"t":"2025-04-22T04:00:00Z","v":56971,"vw":34.782623},{"c":34.785,"h":35.34,"l":34.59,"n":436,"o":35.34,"t":"2025-04-23T04:00:00Z","v":192347,"vw":34.782258},{"c":35.42,"h":35.4665,"l":34.9085,"n":393,"o":34.99,"t":"2025-04-24T04:00:00Z","v":83397,"vw":35.311838},{"c":35.25,"h":35.3799,"l":35.0439,"n":288,"o":35.17,"t":"2025-04-25T04:00:00Z","v":34292,"vw":35.226944},{"c":35.59,"h":35.64,"l":35.17,"n":465,"o":35.25,"t":"2025-04-28T04:00:00Z","v":60099,"vw":35.433721},{"c":35.52,"h":35.6602,"l":35.31,"n":258,"o":35.34,"t":"2025-04-29T04:00:00Z","v":43777,"vw":35.527103},{"c":34.87,"h":35.09,"l":34.551,"n":342,"o":35.09,"t":"2025-04-30T04:00:00Z","v":45490,"vw":34.714143},{"c":34.78,"h":35.385,"l":34.71,"n":348,"o":34.71,"t":"2025-05-01T04:00:00Z","v":36263,"vw":35.069048},{"c":35.33,"h":35.36,"l":34.9295,"n":388,"o":35.11,"t":"2025-05-02T04:00:00Z","v":35798,"vw":35.192716},{"c":35.05,"h":35.14,"l":34.77,"n":426,"o":35.07,"t":"2025-05-05T04:00:00Z","v":44989,"vw":34.998205},{"c":34.89,"h":35.095,"l":34.6519,"n":248,"o":35,"t":"2025-05-06T04:00:00Z","v":34761,"vw":34.945533},{"c":35.36,"h":35.47,"l":34.95,"n":456,"o":34.95,"t":"2025-05-07T04:00:00Z","v":40954,"vw":35.289334},{"c":35.075,"h":35.52,"l":35.07,"n":392,"o":35.47,"t":"2025-05-08T04:00:00Z","v":49012,"vw":35.186527},{"c":35.02,"h":35.29,"l":34.865,"n":357,"o":35.29,"t":"2025-05-09T04:00:00Z","v":29249,"vw":35.007532},{"c":34.73,"h":35.395,"l":34.6528,"n":762,"o":35.28,"t":"2025-05-12T04:00:00Z","v":81308,"vw":34.779544},{"c":35.09,"h":35.3,"l":34.9,"n":277,"o":34.91,"t":"2025-05-13T04:00:00Z","v":42123,"vw":35.144126},{"c":35.15,"h":35.1594,"l":34.87,"n":311,"o":34.87,"t":"2025-05-14T04:00:00Z","v":68476,"vw":35.043977},{"c":35.29,"h":35.43,"l":35.0401,"n":280,"o":35.045,"t":"2025-05-15T04:00:00Z","v":63490,"vw":35.294149},{"c":35.36,"h":35.488,"l":35.25,"n":149,"o":35.4,"t":"2025-05-16T04:00:00Z","v":14826,"vw":35.365701},{"c":35.4749,"h":35.48,"l":35,"n":376,"o":35.1425,"t":"2025-05-19T04:00:00Z","v":62663,"vw":35.361645},{"c":35.43,"h":35.62,"l":35.38,"n":228,"o":35.55,"t":"2025-05-20T04:00:00Z","v":33280,"vw":35.464491},{"c":35.01,"h":35.43,"l":35.01,"n":198,"o":35.4,"t":"2025-05-21T04:00:00Z","v":28179,"vw":35.1428},{"c":34.78,"h":34.99,"l":34.5901,"n":245,"o":34.6,"t":"2025-05-22T04:00:00Z","v":35931,"vw":34.821703},{"c":35.19,"h":35.2504,"l":34.7,"n":252,"o":34.7,"t":"2025-05-23T04:00:00Z","v":30308,"vw":35.091589},{"c":35.46,"h":35.5999,"l":35.37,"n":224,"o":35.48,"t":"2025-05-27T04:00:00Z","v":18022,"vw":35.522493},{"c":35.18,"h":35.72,"l":35.18,"n":236,"o":35.59,"t":"2025-05-28T04:00:00Z","v":31287,"vw":35.352288},{"c":35.24,"h":35.24,"l":34.98,"n":256,"o":35.14,"t":"2025-05-29T04:00:00Z","v":52024,"vw":35.10414},{"c":35.33,"h":35.385,"l":35.055,"n":185,"o":35.055,"t":"2025-05-30T04:00:00Z","v":16134,"vw":35.256168},{"c":35.76,"h":35.79,"l":35.33,"n":212,"o":35.75,"t":"2025-06-02T04:00:00Z","v":18855,"vw":35.625379},{"c":36.02,"h":36.07,"l":35.56,"n":247,"o":35.56,"t":"2025-06-03T04:00:00Z","v":29063,"vw":35.95952},{"c":35.45,"h":36.13,"l":35.45,"n":238,"o":36.13,"t":"2025-06-04T04:00:00Z","v":26873,"vw":35.812893},{"c":35.56,"h":35.72,"l":35.4,"n":284,"o":35.4,"t":"2025-06-05T04:00:00Z","v":46099,"vw":35.625731},{"c":35.64,"h":35.9299,"l":35.46,"n":198,"o":35.46,"t":"2025-06-06T04:00:00Z","v":270091,"vw":35.604499},{"c":35.15,"h":35.56,"l":35.14,"n":303,"o":35.54,"t":"2025-06-09T04:00:00Z","v":28313,"vw":35.42057},{"c":35.25,"h":35.5544,"l":35.1254,"n":252,"o":35.398,"t":"2025-06-10T04:00:00Z","v":31772,"vw":35.262288},{"c":35.47,"h":35.52,"l":35.29,"n":203,"o":35.29,"t":"2025-06-11T04:00:00Z","v":26844,"vw":35.417883},{"c":35.73,"h":35.765,"l":35.42,"n":346,"o":35.42,"t":"2025-06-12T04:00:00Z","v":56507,"vw":35.613599},{"c":35.77,"h":35.99,"l":35.701,"n":287,"o":35.89,"t":"2025-06-13T04:00:00Z","v":41820,"vw":35.830899},{"c":35.407,"h":35.9964,"l":35.28,"n":410,"o":35.69,"t":"2025-06-16T04:00:00Z","v":63886,"vw":35.527784},{"c":35.36,"h":35.62,"l":35.28,"n":314,"o":35.575,"t":"2025-06-17T04:00:00Z","v":68617,"vw":35.393512},{"c":35.26,"h":35.49,"l":35.14,"n":197,"o":35.37,"t":"2025-06-18T04:00:00Z","v":18887,"vw":35.288915},{"c":35.36,"h":35.7,"l":35.34,"n":323,"o":35.7,"t":"2025-06-20T04:00:00Z","v":35097,"vw":35.442554},{"c":35.37,"h":35.8,"l":35.1822,"n":344,"o":35.73,"t":"2025-06-23T04:00:00Z","v":40630,"vw":35.528246},{"c":35.56,"h":35.68,"l":35.233,"n":391,"o":35.3,"t":"2025-06-24T04:00:00Z","v":41562,"vw":35.534628},{"c":35.3009,"h":35.63,"l":35.11,"n":447,"o":35.63,"t":"2025-06-25T04:00:00Z","v":20072,"vw":35.302732},{"c":35.48,"h":35.5263,"l":34.91,"n":531,"o":34.91,"t":"2025-06-26T04:00:00Z","v":32237,"vw":35.382387},{"c":35.53,"h":35.77,"l":35.36,"n":399,"o":35.66,"t":"2025-06-27T04:00:00Z","v":53177,"vw":35.613307},{"c":35.73,"h":35.78,"l":35.47,"n":485,"o":35.51,"t":"2025-06-30T04:00:00Z","v":46355,"vw":35.655731},{"c":35.16,"h":35.4769,"l":35.07,"n":360,"o":35.46,"t":"2025-07-01T04:00:00Z","v":33882,"vw":35.25766},{"c":35.24,"h":35.4016,"l":34.79,"n":287,"o":35.2,"t":"2025-07-02T04:00:00Z","v":30427,"vw":35.138004},{"c":35.28,"h":35.34,"l":35.13,"n":187,"o":35.34,"t":"2025-07-03T04:00:00Z","v":38494,"vw":35.259545},{"c":34.81,"h":35.3,"l":34.71,"n":361,"o":35.3,"t":"2025-07-07T04:00:00Z","v":72356,"vw":34.888967},{"c":34.8713,"h":34.9733,"l":34.61,"n":357,"o":34.88,"t":"2025-07-08T04:00:00Z","v":34287,"vw":34.788333},{"c":34.72,"h":34.8579,"l":34.63,"n":302,"o":34.72,"t":"2025-07-09T04:00:00Z","v":82999,"vw":34.793608},{"c":34.795,"h":34.7981,"l":34.4,"n":342,"o":34.62,"t":"2025-07-10T04:00:00Z","v":77794,"vw":34.518057},{"c":34.96,"h":34.98,"l":34.68,"n":252,"o":34.68,"t":"2025-07-11T04:00:00Z","v":40238,"vw":34.881895},{"c":35.38,"h":35.38,"l":35.14,"n":223,"o":35.14,"t":"2025-07-14T04:00:00Z","v":21249,"vw":35.238083},{"c":35.13,"h":35.315,"l":34.91,"n":281,"o":35.2701,"t":"2025-07-15T04:00:00Z","v":39428,"vw":35.083861},{"c":35.0122,"h":35.1499,"l":34.8754,"n":209,"o":35,"t":"2025-07-16T04:00:00Z","v":31666,"vw":35.030832},{"c":35.01,"h":35.0439,"l":34.7785,"n":272,"o":34.83,"t":"2025-07-17T04:00:00Z","v":36388,"vw":34.913043},{"c":35.45,"h":35.6,"l":35.257,"n":203,"o":35.27,"t":"2025-07-18T04:00:00Z","v":23549,"vw":35.49639},{"c":34.8087,"h":35.27,"l":34.73,"n":198,"o":35.27,"t":"2025-07-21T04:00:00Z","v":22419,"vw":34.989223},{"c":34.84,"h":35.09,"l":34.83,"n":209,"o":35.09,"t":"2025-07-22T04:00:00Z","v":32344,"vw":34.895408},{"c":34.98,"h":35.04,"l":34.7492,"n":203,"o":34.7955,"t":"2025-07-23T04:00:00Z","v":31007,"vw":34.872864},{"c":35.16,"h":35.22,"l":34.94,"n":257,"o":35,"t":"2025-07-24T04:00:00Z","v":38540,"vw":35.106169},{"c":34.9,"h":35.1,"l":34.9,"n":204,"o":34.96,"t":"2025-07-25T04:00:00Z","v":21719,"vw":34.988327},{"c":34.79,"h":35.06,"l":34.76,"n":256,"o":35.06,"t":"2025-07-28T04:00:00Z","v":22899,"vw":34.863726},{"c":35.29,"h":35.3,"l":34.9253,"n":240,"o":34.93,"t":"2025-07-29T04:00:00Z","v":33834,"vw":35.189215},{"c":35.3045,"h":35.45,"l":35.16,"n":197,"o":35.2,"t":"2025-07-30T04:00:00Z","v":37424,"vw":35.250962},{"c":35.49,"h":35.668,"l":35.42,"n":212,"o":35.42,"t":"2025-07-31T04:00:00Z","v":40412,"vw":35.522361},{"c":35.44,"h":35.61,"l":35.105,"n":218,"o":35.33,"t":"2025-08-01T04:00:00Z","v":26695,"vw":35.447334},{"c":35.88,"h":35.98,"l":35.5,"n":269,"o":35.5,"t":"2025-08-04T04:00:00Z","v":39500,"vw":35.899519},{"c":35.4297,"h":35.88,"l":35.06,"n":214,"o":35.88,"t":"2025-08-05T04:00:00Z","v":29308,"vw":35.365146},{"c":35.21,"h":35.51,"l":35.15,"n":223,"o":35.17,"t":"2025-08-06T04:00:00Z","v":23429,"vw":35.291581},{"c":35.29,"h":35.5499,"l":35.25,"n":226,"o":35.51,"t":"2025-08-07T04:00:00Z","v":40997,"vw":35.412239},{"c":35.18,"h":35.4951,"l":35.1702,"n":213,"o":35.33,"t":"2025-08-08T04:00:00Z","v":24441,"vw":35.302779},{"c":35.26,"h":35.379,"l":35.16,"n":196,"o":35.16,"t":"2025-08-11T04:00:00Z","v":20001,"vw":35.270375},{"c":35.25,"h":35.33,"l":34.9804,"n":274,"o":35.23,"t":"2025-08-12T04:00:00Z","v":25937,"vw":35.159425},{"c":35.56,"h":35.56,"l":35.2055,"n":196,"o":35.33,"t":"2025-08-13T04:00:00Z","v":31429,"vw":35.362123},{"c":35.56,"h":35.6,"l":35.4345,"n":272,"o":35.45,"t":"2025-08-14T04:00:00Z","v":103447,"vw":35.4684},{"c":35.28,"h":35.6,"l":35.28,"n":226,"o":35.6,"t":"2025-08-15T04:00:00Z","v":37331,"vw":35.390577},{"c":35.01,"h":35.34,"l":35.0043,"n":217,"o":35.18,"t":"2025-08-18T04:00:00Z","v":26978,"vw":35.140563},{"c":35.11,"h":35.1532,"l":34.89,"n":267,"o":34.96,"t":"2025-08-19T04:00:00Z","v":139014,"vw":35.06697},{"c":35.46,"h":35.5756,"l":35.2901,"n":203,"o":35.32,"t":"2025-08-20T04:00:00Z","v":14625,"vw":35.406129},{"c":35.58,"h":35.71,"l":35.44,"n":190,"o":35.44,"t":"2025-08-21T04:00:00Z","v":17525,"vw":35.64304},{"c":35.66,"h":35.88,"l":35.65,"n":247,"o":35.71,"t":"2025-08-22T04:00:00Z","v":34331,"vw":35.773277},{"c":35.4462,"h":35.78,"l":35.4462,"n":190,"o":35.61,"t":"2025-08-25T04:00:00Z","v":22127,"vw":35.547452},{"c":35.47,"h":35.52,"l":35.25,"n":290,"o":35.34,"t":"2025-08-26T04:00:00Z","v":49015,"vw":35.35535},{"c":35.61,"h":35.785,"l":35.45,"n":242,"o":35.45,"t":"2025-08-27T04:00:00Z","v":23810,"vw":35.702682},{"c":35.82,"h":35.84,"l":35.52,"n":265,"o":35.58,"t":"2025-08-28T04:00:00Z","v":22830,"vw":35.687959},{"c":35.86,"h":35.9999,"l":35.67,"n":573,"o":35.76,"t":"2025-08-29T04:00:00Z","v":51845,"vw":35.890618},{"c":35.58,"h":35.87,"l":35.51,"n":213,"o":35.67,"t":"2025-09-02T04:00:00Z","v":17131,"vw":35.711702},{"c":35.58,"h":35.7586,"l":35.54,"n":240,"o":35.7,"t":"2025-09-03T04:00:00Z","v":25097,"vw":35.635437},{"c":35.52,"h":35.831,"l":35.4,"n":288,"o":35.64,"t":"2025-09-04T04:00:00Z","v":30584,"vw":35.492847},{"c":35.42,"h":35.6249,"l":35,"n":338,"o":35.56,"t":"2025-09-05T04:00:00Z","v":28057,"vw":35.311292},{"c":35.1,"h":35.52,"l":35.0552,"n":247,"o":35.39,"t":"2025-09-08T04:00:00Z","v":21834,"vw":35.191172},{"c":35.27,"h":35.52,"l":35.23,"n":269,"o":35.23,"t":"2025-09-09T04:00:00Z","v":41531,"vw":35.394153},{"c":35.61,"h":35.8217,"l":35.43,"n":246,"o":35.43,"t":"2025-09-10T04:00:00Z","v":32720,"vw":35.563248},{"c":35.82,"h":35.82,"l":35.5216,"n":211,"o":35.57,"t":"2025-09-11T04:00:00Z","v":33780,"vw":35.754036},{"c":35.86,"h":36.03,"l":35.83,"n":188,"o":35.89,"t":"2025-09-12T04:00:00Z","v":19619,"vw":35.933578},{"c":35.74,"h":35.88,"l":35.7355,"n":274,"o":35.85,"t":"2025-09-15T04:00:00Z","v":19650,"vw":35.831322},{"c":35.59,"h":35.813,"l":35.59,"n":220,"o":35.72,"t":"2025-09-16T04:00:00Z","v":23868,"vw":35.694984},{"c":35.84,"h":35.99,"l":35.72,"n":292,"o":35.72,"t":"2025-09-17T04:00:00Z","v":31833,"vw":35.854542},{"c":36.05,"h":36.165,"l":35.75,"n":306,"o":35.75,"t":"2025-09-18T04:00:00Z","v":52165,"vw":35.992539},{"c":35.8658,"h":36.09,"l":35.73,"n":270,"o":36.05,"t":"2025-09-19T04:00:00Z","v":61378,"vw":35.974158},{"c":35.86,"h":36.03,"l":35.755,"n":239,"o":35.8,"t":"2025-09-22T04:00:00Z","v":26674,"vw":35.906278},{"c":36.3577,"h":36.4477,"l":35.79,"n":400,"o":35.9,"t":"2025-09-23T04:00:00Z","v":126198,"vw":36.198919},{"c":36.7,"h":36.909,"l":36.5688,"n":270,"o":36.57,"t":"2025-09-24T04:00:00Z","v":41118,"vw":36.733781},{"c":36.36,"h":36.4816,"l":36.21,"n":254,"o":36.37,"t":"2025-09-25T04:00:00Z","v":27913,"vw":36.377671},{"c":36.53,"h":36.9245,"l":36.48,"n":402,"o":36.75,"t":"2025-09-26T04:00:00Z","v":60197,"vw":36.651844},{"c":36.38,"h":36.49,"l":36.1203,"n":329,"o":36.49,"t":"2025-09-29T04:00:00Z","v":34927,"vw":36.303433},{"c":36.45,"h":36.58,"l":36.19,"n":296,"o":36.29,"t":"2025-09-30T04:00:00Z","v":21679,"vw":36.376012},{"c":36.28,"h":36.48,"l":36.2774,"n":235,"o":36.46,"t":"2025-10-01T04:00:00Z","v":27441,"vw":36.333398},{"c":36.14,"h":36.6071,"l":36.06,"n":265,"o":36.45,"t":"2025-10-02T04:00:00Z","v":22326,"vw":36.232321},{"c":36.414,"h":36.59,"l":36.1109,"n":251,"o":36.27,"t":"2025-10-03T04:00:00Z","v":216796,"vw":36.486836},{"c":36.17,"h":36.47,"l":36.17,"n":263,"o":36.47,"t":"2025-10-06T04:00:00Z","v":15964,"vw":36.27293},{"c":36.214,"h":36.31,"l":36.005,"n":259,"o":36.31,"t":"2025-10-07T04:00:00Z","v":24961,"vw":36.116666},{"c":36.23,"h":36.2905,"l":35.988,"n":290,"o":36.09,"t":"2025-10-08T04:00:00Z","v":32246,"vw":36.120309},{"c":35.54,"h":36.32,"l":35.53,"n":334,"o":36.31,"t":"2025-10-09T04:00:00Z","v":26948,"vw":35.821099},{"c":35.04,"h":35.72,"l":35.02,"n":291,"o":35.66,"t":"2025-10-10T04:00:00Z","v":28826,"vw":35.338676},{"c":35.17,"h":35.24,"l":35,"n":309,"o":35,"t":"2025-10-13T04:00:00Z","v":35488,"vw":35.139643},{"c":35,"h":35.12,"l":34.797,"n":506,"o":35,"t":"2025-10-14T04:00:00Z","v":38678,"vw":34.962968},{"c":35.2,"h":35.5713,"l":35.1001,"n":331,"o":35.36,"t":"2025-10-15T04:00:00Z","v":38010,"vw":35.261067},{"c":34.71,"h":35.25,"l":34.665,"n":358,"o":35.24,"t":"2025-10-16T04:00:00Z","v":41684,"vw":34.849945},{"c":34.78,"h":34.8,"l":34.5756,"n":271,"o":34.68,"t":"2025-10-17T04:00:00Z","v":197302,"vw":34.676353},{"c":35.11,"h":35.14,"l":34.92,"n":241,"o":34.97,"t":"2025-10-20T04:00:00Z","v":32071,"vw":35.018712},{"c":35.0295,"h":35.1355,"l":34.88,"n":255,"o":35.1,"t":"2025-10-21T04:00:00Z","v":29583,"vw":35.032957},{"c":35.34,"h":35.45,"l":34.9374,"n":242,"o":35.08,"t":"2025-10-22T04:00:00Z","v":22107,"vw":35.136013},{"c":34.98,"h":35.54,"l":34.9445,"n":388,"o":35.54,"t":"2025-10-23T04:00:00Z","v":21502,"vw":35.086863},{"c":34.6441,"h":35.05,"l":34.57,"n":471,"o":35.05,"t":"2025-10-24T04:00:00Z","v":83999,"vw":34.692315},{"c":34.7846,"h":34.8,"l":34.5734,"n":249,"o":34.66,"t":"2025-10-27T04:00:00Z","v":20965,"vw":34.668386},{"c":34.605,"h":34.73,"l":34.55,"n":389,"o":34.68,"t":"2025-10-28T04:00:00Z","v":45129,"vw":34.643833},{"c":34.2,"h":34.63,"l":34.1,"n":334,"o":34.63,"t":"2025-10-29T04:00:00Z","v":26552,"vw":34.463024},{"c":34.23,"h":34.48,"l":34.05,"n":305,"o":34.15,"t":"2025-10-30T04:00:00Z","v":31862,"vw":34.33164},{"c":34.3121,"h":34.35,"l":34.03,"n":240,"o":34.0681,"t":"2025-10-31T04:00:00Z","v":24906,"vw":34.262476},{"c":34.39,"h":34.44,"l":33.94,"n":353,"o":34.31,"t":"2025-11-03T05:00:00Z","v":43603,"vw":34.237723},{"c":34.05,"h":34.159,"l":34,"n":310,"o":34.05,"t":"2025-11-04T05:00:00Z","v":39011,"vw":34.079651},{"c":34.27,"h":34.43,"l":34,"n":311,"o":34,"t":"2025-11-05T05:00:00Z","v":72509,"vw":34.380005},{"c":34.59,"h":34.68,"l":34.26,"n":402,"o":34.26,"t":"2025-11-06T05:00:00Z","v":67839,"vw":34.602078},{"c":34.965,"h":34.965,"l":34.3,"n":205,"o":34.58,"t":"2025-11-07T05:00:00Z","v":30826,"vw":34.739985},{"c":35.26,"h":35.31,"l":34.885,"n":388,"o":34.97,"t":"2025-11-10T05:00:00Z","v":34408,"vw":35.116529},{"c":35.44,"h":35.5,"l":35.19,"n":259,"o":35.19,"t":"2025-11-11T05:00:00Z","v":28780,"vw":35.396201},{"c":35.54,"h":35.6035,"l":35.39,"n":284,"o":35.39,"t":"2025-11-12T05:00:00Z","v":30313,"vw":35.514554},{"c":35.34,"h":35.58,"l":35.2211,"n":338,"o":35.56,"t":"2025-11-13T05:00:00Z","v":43111,"vw":35.420407},{"c":35.81,"h":35.88,"l":35.15,"n":290,"o":35.15,"t":"2025-11-14T05:00:00Z","v":43091,"vw":35.715597},{"c":35.43,"h":35.83,"l":35.41,"n":424,"o":35.705,"t":"2025-11-17T05:00:00Z","v":59430,"vw":35.678102},{"c":35.485,"h":35.64,"l":35.3712,"n":299,"o":35.42,"t":"2025-11-18T05:00:00Z","v":33016,"vw":35.505448},{"c":35.47,"h":35.5399,"l":35.1,"n":292,"o":35.2,"t":"2025-11-19T05:00:00Z","v":30902,"vw":35.343631},{"c":35.37,"h":35.9238,"l":35.31,"n":255,"o":35.59,"t":"2025-11-20T05:00:00Z","v":24448,"vw":35.531313},{"c":35.42,"h":35.5599,"l":35.162,"n":249,"o":35.43,"t":"2025-11-21T05:00:00Z","v":32901,"vw":35.438425},{"c":35.3616,"h":35.39,"l":35.14,"n":264,"o":35.39,"t":"2025-11-24T05:00:00Z","v":53146,"vw":35.236414},{"c":35.3242,"h":35.4025,"l":35.11,"n":216,"o":35.33,"t":"2025-11-25T05:00:00Z","v":17938,"vw":35.327293},{"c":35.665,"h":35.81,"l":35.4,"n":244,"o":35.4,"t":"2025-11-26T05:00:00Z","v":19038,"vw":35.66997},{"c":36.0142,"h":36.1449,"l":35.71,"n":130,"o":35.79,"t":"2025-11-28T05:00:00Z","v":9447,"vw":36.026703},{"c":36.0797,"h":36.2099,"l":36.02,"n":213,"o":36.02,"t":"2025-12-01T05:00:00Z","v":25502,"vw":36.117902},{"c":35.57,"h":36.07,"l":35.57,"n":283,"o":36.07,"t":"2025-12-02T05:00:00Z","v":19584,"vw":35.783598},{"c":35.76,"h":35.95,"l":35.7,"n":365,"o":35.7,"t":"2025-12-03T05:00:00Z","v":91306,"vw":35.758959},{"c":36.14,"h":36.185,"l":35.94,"n":287,"o":35.971,"t":"2025-12-04T05:00:00Z","v":31231,"vw":36.078028},{"c":36.12,"h":36.32,"l":36.11,"n":248,"o":36.21,"t":"2025-12-05T05:00:00Z","v":26282,"vw":36.184443},{"c":35.79,"h":35.9499,"l":35.78,"n":404,"o":35.94,"t":"2025-12-08T05:00:00Z","v":62094,"vw":35.891109},{"c":35.65,"h":36.09,"l":35.65,"n":309,"o":35.85,"t":"2025-12-09T05:00:00Z","v":22504,"vw":35.924552},{"c":35.37,"h":35.71,"l":35.26,"n":268,"o":35.71,"t":"2025-12-10T05:00:00Z","v":22091,"vw":35.475432},{"c":35.495,"h":35.59,"l":35.26,"n":281,"o":35.26,"t":"2025-12-11T05:00:00Z","v":28607,"vw":35.515141},{"c":35.5157,"h":35.6794,"l":35.37,"n":265,"o":35.6794,"t":"2025-12-12T05:00:00Z","v":26007,"vw":35.541016},{"c":35.49,"h":35.55,"l":35.29,"n":282,"o":35.5,"t":"2025-12-15T05:00:00Z","v":35087,"vw":35.431851},{"c":34.89,"h":35.41,"l":34.8876,"n":286,"o":35.41,"t":"2025-12-16T05:00:00Z","v":27560,"vw":34.997121},{"c":35.2,"h":35.3072,"l":34.985,"n":315,"o":35.01,"t":"2025-12-17T05:00:00Z","v":39852,"vw":35.071215},{"c":35.07,"h":35.39,"l":35.0001,"n":255,"o":35.18,"t":"2025-12-18T05:00:00Z","v":39684,"vw":35.207178},{"c":34.9783,"h":35.3153,"l":34.96,"n":300,"o":35.14,"t":"2025-12-19T05:00:00Z","v":42622,"vw":35.153979},{"c":35.2101,"h":35.2425,"l":34.97,"n":230,"o":35.1,"t":"2025-12-22T05:00:00Z","v":27276,"vw":35.092744},{"c":35.56,"h":35.6317,"l":35.23,"n":281,"o":35.23,"t":"2025-12-23T05:00:00Z","v":28457,"vw":35.432823},{"c":35.65,"h":35.76,"l":35.43,"n":199,"o":35.76,"t":"2025-12-24T05:00:00Z","v":27894,"vw":35.653619},{"c":35.49,"h":35.71,"l":35.4273,"n":205,"o":35.71,"t":"2025-12-26T05:00:00Z","v":21620,"vw":35.529413},{"c":35.61,"h":35.79,"l":35.5,"n":292,"o":35.5,"t":"2025-12-29T05:00:00Z","v":34130,"vw":35.728804},{"c":35.79,"h":35.88,"l":35.67,"n":249,"o":35.73,"t":"2025-12-30T05:00:00Z","v":21275,"vw":35.771261},{"c":35.2939,"h":35.41,"l":35.215,"n":287,"o":35.41,"t":"2025-12-31T05:00:00Z","v":20126,"vw":35.291814},{"c":35.632,"h":35.84,"l":35.1,"n":436,"o":35.29,"t":"2026-01-02T05:00:00Z","v":66148,"vw":35.525005},{"c":35.42,"h":35.63,"l":34.72,"n":441,"o":35.63,"t":"2026-01-05T05:00:00Z","v":46646,"vw":35.243645},{"c":34.695,"h":35.38,"l":34.5983,"n":422,"o":35.38,"t":"2026-01-06T05:00:00Z","v":31334,"vw":34.792677},{"c":34.62,"h":34.758,"l":34.56,"n":323,"o":34.75,"t":"2026-01-07T05:00:00Z","v":45548,"vw":34.668718},{"c":34.9141,"h":35.08,"l":34.58,"n":272,"o":34.58,"t":"2026-01-08T05:00:00Z","v":42624,"vw":34.914839},{"c":34.92,"h":35.1587,"l":34.84,"n":435,"o":35.07,"t":"2026-01-09T05:00:00Z","v":110258,"vw":34.989334},{"c":34.9103,"h":35.0799,"l":34.77,"n":421,"o":34.82,"t":"2026-01-12T05:00:00Z","v":57515,"vw":34.883053},{"c":35.34,"h":35.48,"l":35.06,"n":364,"o":35.06,"t":"2026-01-13T05:00:00Z","v":43003,"vw":35.288444},{"c":35.6879,"h":35.92,"l":35.45,"n":271,"o":35.45,"t":"2026-01-14T05:00:00Z","v":73595,"vw":35.760609},{"c":35.6985,"h":35.88,"l":35.49,"n":287,"o":35.49,"t":"2026-01-15T05:00:00Z","v":39627,"vw":35.750943},{"c":36.17,"h":36.19,"l":35.6101,"n":320,"o":35.6101,"t":"2026-01-16T05:00:00Z","v":62794,"vw":36.069374},{"c":35.9785,"h":36.27,"l":35.94,"n":343,"o":36.17,"t":"2026-01-20T05:00:00Z","v":38027,"vw":36.085869},{"c":36.31,"h":36.4525,"l":36.15,"n":285,"o":36.3,"t":"2026-01-21T05:00:00Z","v":52875,"vw":36.326887},{"c":36.664,"h":36.755,"l":36.35,"n":263,"o":36.51,"t":"2026-01-22T05:00:00Z","v":41128,"vw":36.627434},{"c":36.8317,"h":36.98,"l":36.7691,"n":280,"o":36.88,"t":"2026-01-23T05:00:00Z","v":27478,"vw":36.861398},{"c":36.8281,"h":37.0229,"l":36.6725,"n":298,"o":37.0229,"t":"2026-01-26T05:00:00Z","v":34350,"vw":36.797371},{"c":37.1952,"h":37.245,"l":36.875,"n":331,"o":36.91,"t":"2026-01-27T05:00:00Z","v":63695,"vw":37.147404},{"c":37.565,"h":37.6696,"l":37.17,"n":396,"o":37.26,"t":"2026-01-28T05:00:00Z","v":46137,"vw":37.511483},{"c":37.8698,"h":38.14,"l":37.7593,"n":479,"o":37.91,"t":"2026-01-29T05:00:00Z","v":72271,"vw":37.905757},{"c":37.8,"h":38.4,"l":37.221,"n":326,"o":37.88,"t":"2026-01-30T05:00:00Z","v":48111,"vw":37.571225},{"c":37.36,"h":37.6238,"l":37.315,"n":493,"o":37.45,"t":"2026-02-02T05:00:00Z","v":59585,"vw":37.426592},{"c":38.1073,"h":38.11,"l":37.54,"n":456,"o":37.54,"t":"2026-02-03T05:00:00Z","v":54086,"vw":37.91499},{"c":38.2665,"h":38.4,"l":37.915,"n":402,"o":38.4,"t":"2026-02-04T05:00:00Z","v":50051,"vw":38.159584},{"c":38.456,"h":38.47,"l":38.07,"n":447,"o":38.26,"t":"2026-02-05T05:00:00Z","v":91704,"vw":38.290653},{"c":38.67,"h":38.86,"l":38.59,"n":355,"o":38.6,"t":"2026-02-06T05:00:00Z","v":45385,"vw":38.687577},{"c":38.9974,"h":39.02,"l":38.57,"n":390,"o":38.91,"t":"2026-02-09T05:00:00Z","v":55951,"vw":38.850603},{"c":39.18,"h":39.3,"l":38.9701,"n":466,"o":39.06,"t":"2026-02-10T05:00:00Z","v":38832,"vw":39.154496},{"c":39.7001,"h":39.78,"l":39.4,"n":377,"o":39.5599,"t":"2026-02-11T05:00:00Z","v":44573,"vw":39.670412},{"c":39.85,"h":40.16,"l":39.73,"n":424,"o":40.026,"t":"2026-02-12T05:00:00Z","v":58040,"vw":39.976655},{"c":40.655,"h":40.75,"l":40.11,"n":466,"o":40.18,"t":"2026-02-13T05:00:00Z","v":70667,"vw":40.556362},{"c":40.36,"h":40.66,"l":40.07,"n":475,"o":40.66,"t":"2026-02-17T05:00:00Z","v":56482,"vw":40.338145},{"c":40.39,"h":40.6,"l":40.295,"n":477,"o":40.57,"t":"2026-02-18T05:00:00Z","v":56233,"vw":40.437699},{"c":40.55,"h":40.66,"l":40.38,"n":298,"o":40.38,"t":"2026-02-19T05:00:00Z","v":44292,"vw":40.529426},{"c":40.76,"h":40.8125,"l":40.48,"n":945,"o":40.59,"t":"2026-02-20T05:00:00Z","v":142077,"vw":40.711873},{"c":40.98,"h":41.32,"l":40.79,"n":522,"o":40.97,"t":"2026-02-23T05:00:00Z","v":63309,"vw":40.928057},{"c":40.8348,"h":41.09,"l":40.39,"n":435,"o":41.09,"t":"2026-02-24T05:00:00Z","v":44536,"vw":40.595072},{"c":40.81,"h":40.81,"l":40.21,"n":593,"o":40.75,"t":"2026-02-25T05:00:00Z","v":42222,"vw":40.588408},{"c":41.1188,"h":41.36,"l":40.63,"n":378,"o":40.63,"t":"2026-02-26T05:00:00Z","v":68327,"vw":41.164133},{"c":41.4965,"h":41.615,"l":41.16,"n":372,"o":41.16,"t":"2026-02-27T05:00:00Z","v":44895,"vw":41.488276},{"c":42.36,"h":42.4099,"l":41.67,"n":790,"o":42.07,"t":"2026-03-02T05:00:00Z","v":50507,"vw":42.221399},{"c":42.18,"h":42.55,"l":41.7211,"n":474,"o":42.55,"t":"2026-03-03T05:00:00Z","v":55348,"vw":42.168776},{"c":42.19,"h":42.2599,"l":41.66,"n":332,"o":41.93,"t":"2026-03-04T05:00:00Z","v":64765,"vw":41.903228},{"c":41.96,"h":42.2583,"l":41.86,"n":394,"o":42.16,"t":"2026-03-05T05:00:00Z","v":51708,"vw":42.010909},{"c":42.09,"h":42.285,"l":41.8973,"n":798,"o":42.18,"t":"2026-03-06T05:00:00Z","v":44157,"vw":42.04802},{"c":41.91,"h":42.1899,"l":41.8,"n":416,"o":42.11,"t":"2026-03-09T04:00:00Z","v":40504,"vw":41.986261},{"c":41.5937,"h":42.05,"l":41.53,"n":341,"o":41.81,"t":"2026-03-10T04:00:00Z","v":45251,"vw":41.708487},{"c":41.91,"h":41.91,"l":41.4,"n":344,"o":41.42,"t":"2026-03-11T04:00:00Z","v":55374,"vw":41.777468},{"c":41.8544,"h":42.3699,"l":41.7901,"n":346,"o":41.98,"t":"2026-03-12T04:00:00Z","v":45926,"vw":42.17935},{"c":42.07,"h":42.1848,"l":41.824,"n":318,"o":41.9,"t":"2026-03-13T04:00:00Z","v":67017,"vw":42.020535},{"c":42.1616,"h":42.1981,"l":41.85,"n":474,"o":41.85,"t":"2026-03-16T04:00:00Z","v":44586,"vw":42.068201},{"c":42.06,"h":42.55,"l":42.04,"n":383,"o":42.32,"t":"2026-03-17T04:00:00Z","v":39725,"vw":42.29266},{"c":42.12,"h":42.25,"l":41.761,"n":2364,"o":42.25,"t":"2026-03-18T04:00:00Z","v":519573,"vw":42.074657},{"c":42.7199,"h":43.1,"l":42.35,"n":1778,"o":42.5399,"t":"2026-03-19T04:00:00Z","v":458356,"vw":42.728868},{"c":42.3,"h":43.1599,"l":42.3,"n":812,"o":42.87,"t":"2026-03-20T04:00:00Z","v":384673,"vw":42.615854},{"c":42.8,"h":43,"l":42.05,"n":630,"o":42.3,"t":"2026-03-23T04:00:00Z","v":72642,"vw":42.498755},{"c":43.29,"h":43.61,"l":42.93,"n":609,"o":42.93,"t":"2026-03-24T04:00:00Z","v":101508,"vw":43.382865},{"c":43.17,"h":43.33,"l":42.85,"n":843,"o":43.33,"t":"2026-03-25T04:00:00Z","v":204346,"vw":43.153599},{"c":43.07,"h":43.16,"l":42.7233,"n":546,"o":43.09,"t":"2026-03-26T04:00:00Z","v":104147,"vw":42.995735},{"c":43.01,"h":43.56,"l":42.76,"n":1027,"o":42.76,"t":"2026-03-27T04:00:00Z","v":144459,"vw":43.301418},{"c":42.81,"h":43.4,"l":42.715,"n":728,"o":43.39,"t":"2026-03-30T04:00:00Z","v":79526,"vw":43.074797},{"c":42.36,"h":43.0399,"l":41.94,"n":2679,"o":42.78,"t":"2026-03-31T04:00:00Z","v":579884,"vw":42.239207},{"c":41.88,"h":42.47,"l":41.5,"n":2902,"o":42.35,"t":"2026-04-01T04:00:00Z","v":441917,"vw":41.895417},{"c":42.22,"h":42.48,"l":42.0004,"n":1467,"o":42.21,"t":"2026-04-02T04:00:00Z","v":388105,"vw":42.227967},{"c":42.25,"h":42.415,"l":42.05,"n":1910,"o":42.17,"t":"2026-04-06T04:00:00Z","v":238593,"vw":42.198615},{"c":42.74,"h":43.025,"l":42.35,"n":1428,"o":42.42,"t":"2026-04-07T04:00:00Z","v":141749,"vw":42.739042},{"c":42.325,"h":42.39,"l":41.28,"n":1335,"o":41.57,"t":"2026-04-08T04:00:00Z","v":156775,"vw":41.831153},{"c":42.17,"h":43.02,"l":42.165,"n":800,"o":42.4,"t":"2026-04-09T04:00:00Z","v":95061,"vw":42.382945},{"c":42.1,"h":42.31,"l":41.9101,"n":970,"o":42.22,"t":"2026-04-10T04:00:00Z","v":112323,"vw":42.199372},{"c":41.43,"h":42.245,"l":41.29,"n":1332,"o":42.22,"t":"2026-04-13T04:00:00Z","v":136245,"vw":41.755085},{"c":41.185,"h":41.32,"l":40.82,"n":1446,"o":41.28,"t":"2026-04-14T04:00:00Z","v":343168,"vw":41.112935},{"c":40.96,"h":41.22,"l":40.95,"n":794,"o":41.09,"t":"2026-04-15T04:00:00Z","v":98562,"vw":41.06852},{"c":41.17,"h":41.42,"l":40.907,"n":853,"o":40.96,"t":"2026-04-16T04:00:00Z","v":109192,"vw":41.130821},{"c":40.87,"h":40.92,"l":40.1914,"n":966,"o":40.76,"t":"2026-04-17T04:00:00Z","v":115709,"vw":40.56292},{"c":40.81,"h":41.215,"l":40.76,"n":764,"o":40.955,"t":"2026-04-20T04:00:00Z","v":91967,"vw":40.966573},{"c":40.68,"h":41.02,"l":40.4315,"n":595,"o":40.88,"t":"2026-04-21T04:00:00Z","v":60760,"vw":40.643563},{"c":40.86,"h":41.05,"l":40.725,"n":1405,"o":40.9,"t":"2026-04-22T04:00:00Z","v":141689,"vw":40.860506},{"c":41.3661,"h":41.4,"l":41.04,"n":816,"o":41.09,"t":"2026-04-23T04:00:00Z","v":89407,"vw":41.198732},{"c":41.5,"h":41.57,"l":41.05,"n":2640,"o":41.4,"t":"2026-04-24T04:00:00Z","v":630775,"vw":41.293182},{"c":41.43,"h":41.8199,"l":41.3101,"n":1010,"o":41.4101,"t":"2026-04-27T04:00:00Z","v":204320,"vw":41.463387},{"c":42.03,"h":42.175,"l":41.43,"n":685,"o":41.43,"t":"2026-04-28T04:00:00Z","v":95649,"vw":41.933607},{"c":42.33,"h":42.42,"l":42.2,"n":559,"o":42.33,"t":"2026-04-29T04:00:00Z","v":52649,"vw":42.305084},{"c":43.39,"h":43.51,"l":42.41,"n":718,"o":42.45,"t":"2026-04-30T04:00:00Z","v":72649,"vw":43.051227},{"c":43.02,"h":43.36,"l":42.85,"n":629,"o":43.36,"t":"2026-05-01T04:00:00Z","v":75776,"vw":43.117891},{"c":43.26,"h":43.36,"l":42.91,"n":699,"o":42.97,"t":"2026-05-04T04:00:00Z","v":54059,"vw":43.233581},{"c":43.117,"h":43.415,"l":43.01,"n":577,"o":43.24,"t":"2026-05-05T04:00:00Z","v":43344,"vw":43.235848},{"c":42.14,"h":42.5989,"l":41.95,"n":663,"o":42.51,"t":"2026-05-06T04:00:00Z","v":65943,"vw":42.139153},{"c":41.83,"h":41.93,"l":41.35,"n":448,"o":41.61,"t":"2026-05-07T04:00:00Z","v":54801,"vw":41.663691},{"c":41.54,"h":42.0588,"l":41.5,"n":396,"o":41.9,"t":"2026-05-08T04:00:00Z","v":36829,"vw":41.708176},{"c":42.1514,"h":42.25,"l":41.69,"n":615,"o":41.7,"t":"2026-05-11T04:00:00Z","v":80308,"vw":42.053678},{"c":42.59,"h":42.66,"l":42.13,"n":464,"o":42.13,"t":"2026-05-12T04:00:00Z","v":32832,"vw":42.454904},{"c":42.6946,"h":42.75,"l":42.275,"n":654,"o":42.6,"t":"2026-05-13T04:00:00Z","v":140747,"vw":42.612858},{"c":43.37,"h":43.39,"l":42.78,"n":433,"o":42.78,"t":"2026-05-14T04:00:00Z","v":36136,"vw":43.204213},{"c":43.45,"h":43.6394,"l":43.3,"n":619,"o":43.43,"t":"2026-05-15T04:00:00Z","v":88053,"vw":43.42771},{"c":43.98,"h":43.986,"l":43.43,"n":1067,"o":43.49,"t":"2026-05-18T04:00:00Z","v":87358,"vw":43.783692},{"c":44.38,"h":44.4857,"l":43.7896,"n":1342,"o":43.99,"t":"2026-05-19T04:00:00Z","v":94451,"vw":44.272659},{"c":43.83,"h":44.58,"l":43.755,"n":885,"o":44.41,"t":"2026-05-20T04:00:00Z","v":72237,"vw":44.079226},{"c":43.8353,"h":44.1999,"l":43.6901,"n":529,"o":43.98,"t":"2026-05-21T04:00:00Z","v":77401,"vw":43.8721},{"c":44.16,"h":44.21,"l":43.7809,"n":741,"o":44.06,"t":"2026-05-22T04:00:00Z","v":68167,"vw":44.047684},{"c":43.27,"h":44.14,"l":43.27,"n":914,"o":44.09,"t":"2026-05-26T04:00:00Z","v":82437,"vw":43.564108},{"c":42.52,"h":43.02,"l":42.52,"n":494,"o":42.65,"t":"2026-05-27T04:00:00Z","v":50894,"vw":42.764959},{"c":42.1611,"h":42.78,"l":42.11,"n":306,"o":42.78,"t":"2026-05-28T04:00:00Z","v":21569,"vw":42.288422},{"c":41.37,"h":42.01,"l":41.3101,"n":550,"o":42.01,"t":"2026-05-29T04:00:00Z","v":69272,"vw":41.46532},{"c":41.345,"h":41.7795,"l":41.345,"n":601,"o":41.48,"t":"2026-06-01T04:00:00Z","v":43111,"vw":41.505955},{"c":42.0561,"h":42.15,"l":41.7,"n":411,"o":41.81,"t":"2026-06-02T04:00:00Z","v":39644,"vw":41.966984},{"c":42.0412,"h":42.64,"l":42.03,"n":641,"o":42.08,"t":"2026-06-03T04:00:00Z","v":43835,"vw":42.379743},{"c":42.5605,"h":42.57,"l":42.11,"n":560,"o":42.11,"t":"2026-06-04T04:00:00Z","v":48265,"vw":42.336415},{"c":42.4561,"h":42.82,"l":42.3301,"n":503,"o":42.55,"t":"2026-06-05T04:00:00Z","v":29902,"vw":42.571636},{"c":42.0941,"h":42.57,"l":42.03,"n":381,"o":42.55,"t":"2026-06-08T04:00:00Z","v":61344,"vw":42.115401},{"c":42.0589,"h":42.27,"l":41.75,"n":519,"o":41.9927,"t":"2026-06-09T04:00:00Z","v":39446,"vw":41.922139},{"c":42.65,"h":42.89,"l":42.04,"n":603,"o":42.04,"t":"2026-06-10T04:00:00Z","v":57625,"vw":42.713288},{"c":42.3646,"h":43.0625,"l":42.3601,"n":664,"o":42.82,"t":"2026-06-11T04:00:00Z","v":110943,"vw":42.756959},{"c":42.73,"h":42.95,"l":42.32,"n":434,"o":42.32,"t":"2026-06-12T04:00:00Z","v":31192,"vw":42.73268},{"c":42.09,"h":42.33,"l":41.87,"n":423,"o":41.87,"t":"2026-06-15T04:00:00Z","v":104451,"vw":42.074501},{"c":41.7681,"h":42.17,"l":41.6521,"n":385,"o":42.17,"t":"2026-06-16T04:00:00Z","v":27693,"vw":41.856962},{"c":41.4536,"h":41.8,"l":41.37,"n":364,"o":41.725,"t":"2026-06-17T04:00:00Z","v":26938,"vw":41.594352},{"c":41.52,"h":41.63,"l":40.9225,"n":385,"o":41.27,"t":"2026-06-18T04:00:00Z","v":41373,"vw":41.3905},{"c":42.0369,"h":42.13,"l":41.54,"n":363,"o":41.54,"t":"2026-06-22T04:00:00Z","v":42823,"vw":41.844077},{"c":42.585,"h":42.6,"l":41.64,"n":288,"o":41.92,"t":"2026-06-23T04:00:00Z","v":23381,"vw":42.363924},{"c":42.3199,"h":42.38,"l":42.07,"n":319,"o":42.33,"t":"2026-06-24T04:00:00Z","v":22503,"vw":42.225023},{"c":42.615,"h":42.8,"l":42.08,"n":398,"o":42.11,"t":"2026-06-25T04:00:00Z","v":231518,"vw":42.619721},{"c":42.89,"h":42.9499,"l":42.5901,"n":542,"o":42.7,"t":"2026-06-26T04:00:00Z","v":52375,"vw":42.795449},{"c":42.385,"h":42.98,"l":42.27,"n":598,"o":42.91,"t":"2026-06-29T04:00:00Z","v":73227,"vw":42.433341},{"c":41.93,"h":42.55,"l":41.93,"n":493,"o":42.33,"t":"2026-06-30T04:00:00Z","v":41271,"vw":42.243232},{"c":41.56,"h":41.98,"l":41.478,"n":1306,"o":41.83,"t":"2026-07-01T04:00:00Z","v":297818,"vw":41.575711},{"c":41.8013,"h":41.88,"l":41.45,"n":546,"o":41.7,"t":"2026-07-02T04:00:00Z","v":47799,"vw":41.689526},{"c":41.64,"h":42.1,"l":41.63,"n":718,"o":41.87,"t":"2026-07-06T04:00:00Z","v":44358,"vw":41.803499},{"c":42.8897,"h":43.06,"l":42.1,"n":452,"o":42.1,"t":"2026-07-07T04:00:00Z","v":52657,"vw":42.711629},{"c":43.15,"h":43.28,"l":42.8401,"n":947,"o":42.95,"t":"2026-07-08T04:00:00Z","v":84664,"vw":43.048089},{"c":42.815,"h":43.255,"l":42.8103,"n":426,"o":43.19,"t":"2026-07-09T04:00:00Z","v":26308,"vw":42.984882},{"c":42.71,"h":43.06,"l":42.35,"n":549,"o":43.06,"t":"2026-07-10T04:00:00Z","v":50579,"vw":42.710269},{"c":43.35,"h":43.465,"l":42.985,"n":700,"o":43.21,"t":"2026-07-13T04:00:00Z","v":35020,"vw":43.313737},{"c":43.5105,"h":43.63,"l":43.27,"n":370,"o":43.5,"t":"2026-07-14T04:00:00Z","v":24335,"vw":43.470089},{"c":43.07,"h":43.65,"l":43.03,"n":778,"o":43.65,"t":"2026-07-15T04:00:00Z","v":34517,"vw":43.234757},{"c":43.56,"h":43.7099,"l":43.23,"n":890,"o":43.24,"t":"2026-07-16T04:00:00Z","v":48246,"vw":43.546912},{"c":43.66,"h":44,"l":43.39,"n":1099,"o":43.77,"t":"2026-07-17T04:00:00Z","v":78146,"vw":43.619936},{"c":43.63,"h":44.11,"l":43.62,"n":730,"o":43.66,"t":"2026-07-20T04:00:00Z","v":42005,"vw":43.791429},{"c":43.38,"h":43.65,"l":43.06,"n":734,"o":43.65,"t":"2026-07-21T04:00:00Z","v":38347,"vw":43.309526},{"c":43.95,"h":43.9599,"l":43.5,"n":677,"o":43.58,"t":"2026-07-22T04:00:00Z","v":45696,"vw":43.816067},{"c":44.23,"h":44.3585,"l":43.905,"n":642,"o":44.06,"t":"2026-07-23T04:00:00Z","v":46906,"vw":44.164562},{"c":44.16,"h":44.65,"l":44.075,"n":553,"o":44.3,"t":"2026-07-24T04:00:00Z","v":34725,"vw":44.243813},{"c":42.79,"h":43.57,"l":42.79,"n":693,"o":43.56,"t":"2026-07-27T04:00:00Z","v":50696,"vw":43.069793},{"c":42.59,"h":43.0894,"l":42.4645,"n":1024,"o":42.77,"t":"2026-07-28T04:00:00Z","v":102583,"vw":42.798203},{"c":42.78,"h":43.23,"l":42.67,"n":1228,"o":43.23,"t":"2026-07-29T04:00:00Z","v":138025,"vw":43.006864},{"c":42.79,"h":42.84,"l":42.39,"n":359,"o":42.75,"t":"2026-07-30T04:00:00Z","v":19428,"vw":42.582994},{"c":42.95,"h":43.025,"l":42.56,"n":743,"o":42.9,"t":"2026-07-31T04:00:00Z","v":62117,"vw":42.937352},{"c":42.63,"h":42.96,"l":42.27,"n":885,"o":42.96,"t":"2026-08-03T04:00:00Z","v":88529,"vw":42.612518},{"c":42.4,"h":42.72,"l":41.7098,"n":460,"o":42.62,"t":"2026-08-04T04:00:00Z","v":43864,"vw":42.265873},{"c":41.7787,"h":42.21,"l":41.725,"n":514,"o":42.21,"t":"2026-08-05T04:00:00Z","v":38683,"vw":41.860992},{"c":42.25,"h":42.47,"l":42,"n":339,"o":42.41,"t":"2026-08-06T04:00:00Z","v":26030,"vw":42.190684},{"c":41.65,"h":42.185,"l":41.65,"n":456,"o":41.95,"t":"2026-08-07T04:00:00Z","v":36153,"vw":41.948327},{"c":42.2023,"h":42.22,"l":41.8,"n":466,"o":41.89,"t":"2026-08-10T04:00:00Z","v":35439,"vw":41.958941},{"c":42.4355,"h":42.66,"l":42.225,"n":396,"o":42.29,"t":"2026-08-11T04:00:00Z","v":58781,"vw":42.507289},{"c":42.6802,"h":42.82,"l":42.5,"n":361,"o":42.52,"t":"2026-08-12T04:00:00Z","v":28969,"vw":42.696692},{"c":42.6646,"h":42.895,"l":42.5707,"n":370,"o":42.8,"t":"2026-08-13T04:00:00Z","v":29351,"vw":42.766284},{"c":43.33,"h":43.37,"l":42.9,"n":352,"o":42.9,"t":"2026-08-14T04:00:00Z","v":33282,"vw":43.223054},{"c":43.0334,"h":43.34,"l":42.92,"n":343,"o":43.34,"t":"2026-08-17T04:00:00Z","v":29625,"vw":43.057853},{"c":43.74,"h":43.9099,"l":43.68,"n":428,"o":43.78,"t":"2026-08-18T04:00:00Z","v":52110,"vw":43.803772},{"c":43.31,"h":44,"l":43.05,"n":351,"o":44,"t":"2026-08-19T04:00:00Z","v":36958,"vw":43.322221},{"c":43.37,"h":43.779,"l":43.25,"n":356,"o":43.52,"t":"2026-08-20T04:00:00Z","v":36807,"vw":43.557068},{"c":42.795,"h":43.54,"l":42.73,"n":407,"o":43.52,"t":"2026-08-21T04:00:00Z","v":41939,"vw":42.965743},{"c":42.84,"h":42.95,"l":42.4001,"n":309,"o":42.6,"t":"2026-08-24T04:00:00Z","v":29640,"vw":42.697354},{"c":42.6064,"h":42.92,"l":42.58,"n":381,"o":42.77,"t":"2026-08-25T04:00:00Z","v":36253,"vw":42.755446},{"c":43.5,"h":43.51,"l":42.57,"n":454,"o":42.57,"t":"2026-08-26T04:00:00Z","v":40308,"vw":43.379131},{"c":43.17,"h":43.4,"l":42.69,"n":345,"o":43.4,"t":"2026-08-27T04:00:00Z","v":30358,"vw":42.991221},{"c":42.9969,"h":43.27,"l":42.935,"n":352,"o":43.19,"t":"2026-08-28T04:00:00Z","v":39011,"vw":43.062204},{"c":43.5314,"h":43.5314,"l":43.165,"n":372,"o":43.21,"t":"2026-08-31T04:00:00Z","v":32875,"vw":43.354049},{"c":43.6777,"h":44.03,"l":43.445,"n":255,"o":43.53,"t":"2026-09-01T04:00:00Z","v":22678,"vw":43.589741},{"c":43.6305,"h":43.71,"l":43.19,"n":276,"o":43.49,"t":"2026-09-02T04:00:00Z","v":46747,"vw":43.502128},{"c":43.44,"h":43.84,"l":43.44,"n":245,"o":43.69,"t":"2026-09-03T04:00:00Z","v":19228,"vw":43.664122},{"c":43.3171,"h":43.44,"l":43.06,"n":298,"o":43.44,"t":"2026-09-04T04:00:00Z","v":19360,"vw":43.253141},{"c":43.6421,"h":43.7,"l":43.205,"n":392,"o":43.3,"t":"2026-09-08T04:00:00Z","v":25890,"vw":43.508612},{"c":43.4143,"h":43.96,"l":43.29,"n":462,"o":43.9,"t":"2026-09-09T04:00:00Z","v":43989,"vw":43.530722},{"c":42.9199,"h":43.35,"l":42.9,"n":386,"o":43.35,"t":"2026-09-10T04:00:00Z","v":37178,"vw":43.023868},{"c":42.7348,"h":43.09,"l":42.58,"n":325,"o":43.09,"t":"2026-09-11T04:00:00Z","v":54427,"vw":42.82993},{"c":42.52,"h":43,"l":42.47,"n":324,"o":42.97,"t":"2026-09-14T04:00:00Z","v":23907,"vw":42.63833},{"c":42.2747,"h":42.57,"l":42.2211,"n":376,"o":42.48,"t":"2026-09-15T04:00:00Z","v":42225,"vw":42.404066},{"c":42.04,"h":42.51,"l":41.78,"n":299,"o":42.22,"t":"2026-09-16T04:00:00Z","v":23688,"vw":42.176992},{"c":42.288,"h":42.44,"l":42.04,"n":363,"o":42.06,"t":"2026-09-17T04:00:00Z","v":27216,"vw":42.279329},{"c":42.47,"h":42.7299,"l":42.18,"n":287,"o":42.18,"t":"2026-09-18T04:00:00Z","v":21971,"vw":42.54183},{"c":42.075,"h":42.3996,"l":42.075,"n":388,"o":42.19,"t":"2026-09-21T04:00:00Z","v":33365,"vw":42.238206},{"c":41.56,"h":42.3,"l":41.56,"n":400,"o":41.79,"t":"2026-09-22T04:00:00Z","v":39141,"vw":41.977159},{"c":41.57,"h":42.03,"l":41.51,"n":330,"o":41.65,"t":"2026-09-23T04:00:00Z","v":34423,"vw":41.735852},{"c":41.045,"h":41.32,"l":41.0266,"n":426,"o":41.255,"t":"2026-09-24T04:00:00Z","v":49197,"vw":41.163812},{"c":40.4728,"h":40.94,"l":40.31,"n":624,"o":40.9,"t":"2026-09-25T04:00:00Z","v":86294,"vw":40.557068},{"c":40.46,"h":40.61,"l":40.34,"n":417,"o":40.51,"t":"2026-09-28T04:00:00Z","v":38818,"vw":40.466279},{"c":40.12,"h":40.35,"l":39.9,"n":393,"o":40.15,"t":"2026-09-29T04:00:00Z","v":38632,"vw":40.087149},{"c":39.865,"h":40.27,"l":39.8101,"n":445,"o":40.14,"t":"2026-09-30T04:00:00Z","v":46218,"vw":39.969317},{"c":40.24,"h":40.35,"l":39.5219,"n":752,"o":39.63,"t":"2026-10-01T04:00:00Z","v":74045,"vw":40.091238},{"c":40.63,"h":40.63,"l":40.1,"n":335,"o":40.1,"t":"2026-10-02T04:00:00Z","v":42427,"vw":40.483997},{"c":40.96,"h":41.16,"l":40.395,"n":429,"o":40.59,"t":"2026-10-05T04:00:00Z","v":65907,"vw":41.031559},{"c":41.43,"h":41.46,"l":40.76,"n":318,"o":40.9,"t":"2026-10-06T04:00:00Z","v":38409,"vw":41.231793},{"c":40.925,"h":41.22,"l":40.7382,"n":476,"o":41.19,"t":"2026-10-07T04:00:00Z","v":43912,"vw":40.945503},{"c":41.46,"h":41.555,"l":41.2,"n":367,"o":41.23,"t":"2026-10-08T04:00:00Z","v":36710,"vw":41.459387},{"c":41.51,"h":41.72,"l":41.33,"n":267,"o":41.37,"t":"2026-10-09T04:00:00Z","v":36004,"vw":41.513425},{"c":41.89,"h":41.89,"l":41.63,"n":330,"o":41.75,"t":"2026-10-12T04:00:00Z","v":53535,"vw":41.79029},{"c":42.31,"h":42.3238,"l":41.95,"n":305,"o":41.9995,"t":"2026-10-13T04:00:00Z","v":58241,"vw":42.116707},{"c":41.99,"h":42.19,"l":41.84,"n":317,"o":42.18,"t":"2026-10-14T04:00:00Z","v":35114,"vw":41.938843},{"c":41.3,"h":41.91,"l":40.9399,"n":390,"o":41.91,"t":"2026-10-15T04:00:00Z","v":31994,"vw":41.28729},{"c":42.48,"h":42.48,"l":41.52,"n":335,"o":41.52,"t":"2026-10-16T04:00:00Z","v":25747,"vw":42.063307},{"c":41.95,"h":42.48,"l":41.905,"n":387,"o":42.48,"t":"2026-10-19T04:00:00Z","v":32754,"vw":42.004117},{"c":42.23,"h":42.25,"l":42.02,"n":242,"o":42.12,"t":"2026-10-20T04:00:00Z","v":19935,"vw":42.160038},{"c":42.5096,"h":42.73,"l":42.38,"n":233,"o":42.38,"t":"2026-10-21T04:00:00Z","v":22982,"vw":42.541872},{"c":42.38,"h":42.46,"l":41.585,"n":280,"o":42.36,"t":"2026-10-22T04:00:00Z","v":22774,"vw":42.124623}],"volatilityBars":[{"c":41.75,"h":41.79,"l":41.715,"n":17,"o":41.79,"t":"2026-09-22T13:30:00Z","v":1198,"vw":41.765115},{"c":42.1661,"h":42.19,"l":42.1,"n":4,"o":42.1,"t":"2026-09-22T14:00:00Z","v":994,"vw":42.165529},{"c":42.255,"h":42.255,"l":42.23,"n":8,"o":42.23,"t":"2026-09-22T14:15:00Z","v":508,"vw":42.24125},{"c":42.23,"h":42.25,"l":42.15,"n":26,"o":42.25,"t":"2026-09-22T14:30:00Z","v":5550,"vw":42.186702},{"c":42.1999,"h":42.2,"l":42.18,"n":9,"o":42.2,"t":"2026-09-22T14:45:00Z","v":1890,"vw":42.198731},{"c":42.23,"h":42.23,"l":42.21,"n":5,"o":42.21,"t":"2026-09-22T15:00:00Z","v":636,"vw":42.224},{"c":42.185,"h":42.28,"l":42.185,"n":28,"o":42.27,"t":"2026-09-22T15:15:00Z","v":2438,"vw":42.243893},{"c":42.22,"h":42.2399,"l":42.22,"n":14,"o":42.2399,"t":"2026-09-22T15:30:00Z","v":1770,"vw":42.236454},{"c":42.3,"h":42.3,"l":42.3,"n":5,"o":42.3,"t":"2026-09-22T15:45:00Z","v":257,"vw":42.3},{"c":42.23,"h":42.27,"l":42.23,"n":6,"o":42.27,"t":"2026-09-22T16:00:00Z","v":780,"vw":42.252669},{"c":42.17,"h":42.17,"l":42.15,"n":9,"o":42.17,"t":"2026-09-22T16:15:00Z","v":1390,"vw":42.158326},{"c":42.1101,"h":42.19,"l":42.1101,"n":7,"o":42.19,"t":"2026-09-22T16:30:00Z","v":2214,"vw":42.128095},{"c":42.045,"h":42.11,"l":42.045,"n":10,"o":42.11,"t":"2026-09-22T16:45:00Z","v":713,"vw":42.090412},{"c":41.94,"h":42.025,"l":41.94,"n":12,"o":42.025,"t":"2026-09-22T17:15:00Z","v":1510,"vw":41.9963},{"c":41.825,"h":41.835,"l":41.825,"n":3,"o":41.835,"t":"2026-09-22T17:45:00Z","v":761,"vw":41.833624},{"c":41.77,"h":41.7836,"l":41.77,"n":3,"o":41.7836,"t":"2026-09-22T18:00:00Z","v":340,"vw":41.776442},{"c":41.79,"h":41.79,"l":41.775,"n":6,"o":41.78,"t":"2026-09-22T18:15:00Z","v":1703,"vw":41.776472},{"c":41.76,"h":41.775,"l":41.755,"n":6,"o":41.775,"t":"2026-09-22T18:30:00Z","v":934,"vw":41.767247},{"c":41.727,"h":41.745,"l":41.72,"n":14,"o":41.732,"t":"2026-09-22T18:45:00Z","v":3377,"vw":41.730313},{"c":41.66,"h":41.705,"l":41.66,"n":3,"o":41.705,"t":"2026-09-22T19:00:00Z","v":244,"vw":41.685519},{"c":41.675,"h":41.685,"l":41.661,"n":9,"o":41.675,"t":"2026-09-22T19:15:00Z","v":2685,"vw":41.674898},{"c":41.63,"h":41.67,"l":41.63,"n":20,"o":41.645,"t":"2026-09-22T19:30:00Z","v":3206,"vw":41.651164},{"c":41.63,"h":41.63,"l":41.6001,"n":3,"o":41.6001,"t":"2026-09-22T19:45:00Z","v":376,"vw":41.608203},{"c":41.56,"h":41.56,"l":41.56,"n":3,"o":41.56,"t":"2026-09-22T20:00:00Z","v":146,"vw":41.56},{"c":41.7,"h":41.71,"l":41.51,"n":25,"o":41.65,"t":"2026-09-23T13:30:00Z","v":6212,"vw":41.654092},{"c":41.805,"h":41.805,"l":41.75,"n":5,"o":41.75,"t":"2026-09-23T13:45:00Z","v":447,"vw":41.768004},{"c":41.925,"h":41.9381,"l":41.925,"n":2,"o":41.9381,"t":"2026-09-23T14:00:00Z","v":277,"vw":41.931479},{"c":41.98,"h":41.98,"l":41.92,"n":27,"o":41.94,"t":"2026-09-23T14:15:00Z","v":2704,"vw":41.944296},{"c":42.03,"h":42.03,"l":41.989,"n":6,"o":41.989,"t":"2026-09-23T14:30:00Z","v":588,"vw":42.012473},{"c":41.8934,"h":41.8934,"l":41.8934,"n":1,"o":41.8934,"t":"2026-09-23T15:00:00Z","v":290,"vw":41.8934},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-09-23T15:15:00Z","v":100,"vw":41.86},{"c":41.88,"h":41.945,"l":41.855,"n":12,"o":41.945,"t":"2026-09-23T15:30:00Z","v":2736,"vw":41.909158},{"c":41.899,"h":41.92,"l":41.869,"n":9,"o":41.92,"t":"2026-09-23T15:45:00Z","v":1245,"vw":41.890235},{"c":41.8793,"h":41.8793,"l":41.8793,"n":2,"o":41.8793,"t":"2026-09-23T16:30:00Z","v":567,"vw":41.8793},{"c":41.75,"h":41.9,"l":41.75,"n":14,"o":41.865,"t":"2026-09-23T16:45:00Z","v":1133,"vw":41.838397},{"c":41.83,"h":41.83,"l":41.75,"n":6,"o":41.75,"t":"2026-09-23T17:00:00Z","v":600,"vw":41.806667},{"c":41.8485,"h":41.8485,"l":41.79,"n":6,"o":41.79,"t":"2026-09-23T17:15:00Z","v":1650,"vw":41.807679},{"c":41.83,"h":41.83,"l":41.825,"n":2,"o":41.825,"t":"2026-09-23T17:45:00Z","v":350,"vw":41.826429},{"c":41.86,"h":41.86,"l":41.84,"n":7,"o":41.85,"t":"2026-09-23T18:00:00Z","v":688,"vw":41.85},{"c":41.71,"h":41.7401,"l":41.71,"n":6,"o":41.7401,"t":"2026-09-23T18:15:00Z","v":875,"vw":41.729043},{"c":41.625,"h":41.6266,"l":41.6096,"n":6,"o":41.6096,"t":"2026-09-23T18:45:00Z","v":2392,"vw":41.623186},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-09-23T19:00:00Z","v":192,"vw":41.69},{"c":41.64,"h":41.64,"l":41.64,"n":3,"o":41.64,"t":"2026-09-23T19:15:00Z","v":161,"vw":41.64},{"c":41.5301,"h":41.59,"l":41.5301,"n":6,"o":41.5737,"t":"2026-09-23T19:30:00Z","v":3219,"vw":41.571236},{"c":41.5499,"h":41.58,"l":41.5499,"n":36,"o":41.58,"t":"2026-09-23T19:45:00Z","v":3436,"vw":41.559163},{"c":41.57,"h":41.57,"l":41.57,"n":4,"o":41.57,"t":"2026-09-23T20:00:00Z","v":104,"vw":41.57},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-09-23T21:30:00Z","v":2002,"vw":41.57},{"c":41.16,"h":41.255,"l":41.16,"n":10,"o":41.255,"t":"2026-09-24T13:30:00Z","v":1694,"vw":41.227461},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-09-24T13:45:00Z","v":100,"vw":41.21},{"c":41.23,"h":41.23,"l":41.1728,"n":4,"o":41.21,"t":"2026-09-24T14:00:00Z","v":3697,"vw":41.225092},{"c":41.225,"h":41.28,"l":41.225,"n":17,"o":41.25,"t":"2026-09-24T14:15:00Z","v":1078,"vw":41.255908},{"c":41.25,"h":41.25,"l":41.1841,"n":5,"o":41.1841,"t":"2026-09-24T14:30:00Z","v":317,"vw":41.205849},{"c":41.235,"h":41.255,"l":41.2,"n":6,"o":41.255,"t":"2026-09-24T14:45:00Z","v":642,"vw":41.232113},{"c":41.24,"h":41.24,"l":41.2336,"n":3,"o":41.2336,"t":"2026-09-24T15:00:00Z","v":1823,"vw":41.235901},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-24T15:15:00Z","v":1072,"vw":41.3},{"c":41.275,"h":41.3066,"l":41.27,"n":22,"o":41.305,"t":"2026-09-24T15:30:00Z","v":2325,"vw":41.295023},{"c":41.27,"h":41.27,"l":41.27,"n":2,"o":41.27,"t":"2026-09-24T15:45:00Z","v":102,"vw":41.27},{"c":41.3199,"h":41.32,"l":41.265,"n":15,"o":41.265,"t":"2026-09-24T16:00:00Z","v":3061,"vw":41.302456},{"c":41.1,"h":41.3,"l":41.04,"n":16,"o":41.3,"t":"2026-09-24T16:15:00Z","v":1618,"vw":41.186429},{"c":41.08,"h":41.08,"l":41.08,"n":2,"o":41.08,"t":"2026-09-24T16:30:00Z","v":121,"vw":41.08},{"c":41.0277,"h":41.0277,"l":41.0277,"n":3,"o":41.0277,"t":"2026-09-24T16:45:00Z","v":274,"vw":41.0277},{"c":41.17,"h":41.17,"l":41.12,"n":14,"o":41.155,"t":"2026-09-24T17:00:00Z","v":1625,"vw":41.156258},{"c":41.15,"h":41.2,"l":41.15,"n":30,"o":41.185,"t":"2026-09-24T17:15:00Z","v":4713,"vw":41.182457},{"c":41.1,"h":41.13,"l":41.09,"n":63,"o":41.1099,"t":"2026-09-24T17:30:00Z","v":10325,"vw":41.100991},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-09-24T17:45:00Z","v":100,"vw":41.09},{"c":41.12,"h":41.13,"l":41.12,"n":9,"o":41.13,"t":"2026-09-24T18:00:00Z","v":3736,"vw":41.128624},{"c":41.0699,"h":41.09,"l":41.0313,"n":8,"o":41.09,"t":"2026-09-24T18:15:00Z","v":1870,"vw":41.057394},{"c":41.03,"h":41.0501,"l":41.03,"n":3,"o":41.0501,"t":"2026-09-24T18:30:00Z","v":300,"vw":41.0367},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-09-24T18:45:00Z","v":1500,"vw":41.04},{"c":41.105,"h":41.105,"l":41.0266,"n":8,"o":41.0266,"t":"2026-09-24T19:00:00Z","v":983,"vw":41.072149},{"c":41.1077,"h":41.115,"l":41.1077,"n":3,"o":41.11,"t":"2026-09-24T19:15:00Z","v":1864,"vw":41.109742},{"c":41.15,"h":41.15,"l":41.085,"n":12,"o":41.1,"t":"2026-09-24T19:30:00Z","v":985,"vw":41.104629},{"c":41.045,"h":41.1,"l":41.045,"n":5,"o":41.1,"t":"2026-09-24T19:45:00Z","v":832,"vw":41.08829},{"c":40.8612,"h":40.94,"l":40.8468,"n":43,"o":40.9,"t":"2026-09-25T13:30:00Z","v":8419,"vw":40.899876},{"c":40.81,"h":40.82,"l":40.7501,"n":17,"o":40.82,"t":"2026-09-25T13:45:00Z","v":4250,"vw":40.802138},{"c":40.58,"h":40.79,"l":40.57,"n":44,"o":40.79,"t":"2026-09-25T14:00:00Z","v":16738,"vw":40.630155},{"c":40.725,"h":40.745,"l":40.67,"n":16,"o":40.67,"t":"2026-09-25T14:15:00Z","v":1056,"vw":40.716444},{"c":40.64,"h":40.67,"l":40.64,"n":17,"o":40.66,"t":"2026-09-25T14:30:00Z","v":1906,"vw":40.65331},{"c":40.53,"h":40.64,"l":40.53,"n":12,"o":40.63,"t":"2026-09-25T14:45:00Z","v":1395,"vw":40.582882},{"c":40.57,"h":40.6,"l":40.53,"n":50,"o":40.53,"t":"2026-09-25T15:00:00Z","v":5847,"vw":40.561873},{"c":40.58,"h":40.59,"l":40.56,"n":22,"o":40.59,"t":"2026-09-25T15:15:00Z","v":2923,"vw":40.57228},{"c":40.55,"h":40.585,"l":40.53,"n":16,"o":40.58,"t":"2026-09-25T15:30:00Z","v":2749,"vw":40.56198},{"c":40.46,"h":40.56,"l":40.46,"n":9,"o":40.56,"t":"2026-09-25T15:45:00Z","v":1160,"vw":40.53038},{"c":40.41,"h":40.505,"l":40.39,"n":34,"o":40.505,"t":"2026-09-25T16:00:00Z","v":8827,"vw":40.40694},{"c":40.41,"h":40.44,"l":40.41,"n":4,"o":40.44,"t":"2026-09-25T16:15:00Z","v":552,"vw":40.432925},{"c":40.4198,"h":40.4199,"l":40.41,"n":6,"o":40.41,"t":"2026-09-25T16:30:00Z","v":1254,"vw":40.418909},{"c":40.3895,"h":40.405,"l":40.3895,"n":7,"o":40.4,"t":"2026-09-25T16:45:00Z","v":1681,"vw":40.394516},{"c":40.33,"h":40.375,"l":40.32,"n":8,"o":40.375,"t":"2026-09-25T17:00:00Z","v":1019,"vw":40.348917},{"c":40.315,"h":40.35,"l":40.315,"n":3,"o":40.35,"t":"2026-09-25T17:15:00Z","v":486,"vw":40.339526},{"c":40.335,"h":40.35,"l":40.33,"n":14,"o":40.33,"t":"2026-09-25T17:30:00Z","v":1057,"vw":40.336878},{"c":40.35,"h":40.36,"l":40.35,"n":16,"o":40.36,"t":"2026-09-25T17:45:00Z","v":1254,"vw":40.351998},{"c":40.3799,"h":40.3799,"l":40.34,"n":24,"o":40.345,"t":"2026-09-25T18:00:00Z","v":7416,"vw":40.371104},{"c":40.346,"h":40.37,"l":40.31,"n":12,"o":40.345,"t":"2026-09-25T18:15:00Z","v":1201,"vw":40.341556},{"c":40.33,"h":40.33,"l":40.315,"n":3,"o":40.33,"t":"2026-09-25T18:30:00Z","v":1080,"vw":40.323972},{"c":40.4,"h":40.4,"l":40.33,"n":11,"o":40.33,"t":"2026-09-25T18:45:00Z","v":880,"vw":40.356454},{"c":40.42,"h":40.42,"l":40.41,"n":6,"o":40.41,"t":"2026-09-25T19:00:00Z","v":1194,"vw":40.415263},{"c":40.4,"h":40.42,"l":40.37,"n":14,"o":40.42,"t":"2026-09-25T19:15:00Z","v":2404,"vw":40.407315},{"c":40.395,"h":40.47,"l":40.395,"n":16,"o":40.47,"t":"2026-09-25T19:30:00Z","v":3636,"vw":40.437545},{"c":40.4701,"h":40.55,"l":40.4701,"n":18,"o":40.55,"t":"2026-09-25T19:45:00Z","v":1138,"vw":40.506068},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-25T22:30:00Z","v":282,"vw":41},{"c":40.45,"h":40.6,"l":40.43,"n":45,"o":40.51,"t":"2026-09-28T13:30:00Z","v":5709,"vw":40.529694},{"c":40.47,"h":40.47,"l":40.4501,"n":2,"o":40.4501,"t":"2026-09-28T13:45:00Z","v":616,"vw":40.453847},{"c":40.45,"h":40.45,"l":40.45,"n":2,"o":40.45,"t":"2026-09-28T14:00:00Z","v":118,"vw":40.45},{"c":40.3699,"h":40.3994,"l":40.34,"n":12,"o":40.3994,"t":"2026-09-28T14:15:00Z","v":1742,"vw":40.379939},{"c":40.4001,"h":40.42,"l":40.39,"n":17,"o":40.41,"t":"2026-09-28T14:30:00Z","v":1427,"vw":40.403146},{"c":40.37,"h":40.37,"l":40.35,"n":7,"o":40.3548,"t":"2026-09-28T14:45:00Z","v":803,"vw":40.356281},{"c":40.3999,"h":40.3999,"l":40.39,"n":21,"o":40.39,"t":"2026-09-28T15:00:00Z","v":819,"vw":40.392512},{"c":40.4099,"h":40.4099,"l":40.385,"n":24,"o":40.39,"t":"2026-09-28T15:15:00Z","v":3499,"vw":40.390594},{"c":40.39,"h":40.409,"l":40.375,"n":7,"o":40.375,"t":"2026-09-28T15:30:00Z","v":734,"vw":40.390554},{"c":40.5,"h":40.521,"l":40.4442,"n":13,"o":40.4442,"t":"2026-09-28T15:45:00Z","v":2993,"vw":40.484636},{"c":40.47,"h":40.51,"l":40.47,"n":9,"o":40.51,"t":"2026-09-28T16:15:00Z","v":545,"vw":40.484},{"c":40.405,"h":40.405,"l":40.405,"n":2,"o":40.405,"t":"2026-09-28T16:30:00Z","v":143,"vw":40.405},{"c":40.5601,"h":40.57,"l":40.525,"n":6,"o":40.525,"t":"2026-09-28T16:45:00Z","v":1091,"vw":40.551435},{"c":40.545,"h":40.61,"l":40.545,"n":4,"o":40.5743,"t":"2026-09-28T17:00:00Z","v":671,"vw":40.570887},{"c":40.51,"h":40.51,"l":40.4201,"n":5,"o":40.4201,"t":"2026-09-28T17:15:00Z","v":4336,"vw":40.471713},{"c":40.52,"h":40.52,"l":40.52,"n":4,"o":40.52,"t":"2026-09-28T17:45:00Z","v":196,"vw":40.52},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-09-28T18:00:00Z","v":1783,"vw":40.52},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-09-28T18:15:00Z","v":120,"vw":40.48},{"c":40.4395,"h":40.4395,"l":40.4395,"n":2,"o":40.4395,"t":"2026-09-28T18:30:00Z","v":264,"vw":40.4395},{"c":40.47,"h":40.47,"l":40.47,"n":5,"o":40.47,"t":"2026-09-28T18:45:00Z","v":350,"vw":40.47},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-09-28T19:00:00Z","v":494,"vw":40.49},{"c":40.4481,"h":40.4481,"l":40.4401,"n":5,"o":40.4401,"t":"2026-09-28T19:15:00Z","v":1105,"vw":40.446644},{"c":40.54,"h":40.54,"l":40.455,"n":17,"o":40.455,"t":"2026-09-28T19:30:00Z","v":3719,"vw":40.465123},{"c":40.43,"h":40.53,"l":40.43,"n":23,"o":40.53,"t":"2026-09-28T19:45:00Z","v":2579,"vw":40.472463},{"c":40.46,"h":40.46,"l":40.46,"n":4,"o":40.46,"t":"2026-09-28T20:00:00Z","v":134,"vw":40.46},{"c":40.13,"h":40.24,"l":40.03,"n":22,"o":40.15,"t":"2026-09-29T13:30:00Z","v":4098,"vw":40.207163},{"c":40.2411,"h":40.2411,"l":40.2411,"n":2,"o":40.2411,"t":"2026-09-29T13:45:00Z","v":301,"vw":40.2411},{"c":40.35,"h":40.35,"l":40.35,"n":3,"o":40.35,"t":"2026-09-29T14:15:00Z","v":1297,"vw":40.35},{"c":40.19,"h":40.19,"l":40.19,"n":2,"o":40.19,"t":"2026-09-29T14:45:00Z","v":131,"vw":40.19},{"c":40.145,"h":40.155,"l":40.145,"n":3,"o":40.155,"t":"2026-09-29T15:00:00Z","v":1055,"vw":40.146722},{"c":40.1501,"h":40.1501,"l":40.1501,"n":1,"o":40.1501,"t":"2026-09-29T15:15:00Z","v":111,"vw":40.1501},{"c":40.1405,"h":40.1558,"l":40.1207,"n":9,"o":40.1207,"t":"2026-09-29T15:30:00Z","v":1769,"vw":40.139561},{"c":40.135,"h":40.16,"l":40.13,"n":8,"o":40.16,"t":"2026-09-29T15:45:00Z","v":1054,"vw":40.141637},{"c":40.19,"h":40.19,"l":40.19,"n":2,"o":40.19,"t":"2026-09-29T16:15:00Z","v":118,"vw":40.19},{"c":40.1,"h":40.185,"l":40.1,"n":15,"o":40.18,"t":"2026-09-29T16:45:00Z","v":1374,"vw":40.133988},{"c":40.09,"h":40.12,"l":40.09,"n":11,"o":40.11,"t":"2026-09-29T17:00:00Z","v":892,"vw":40.108755},{"c":40.07,"h":40.07,"l":40.06,"n":6,"o":40.07,"t":"2026-09-29T17:15:00Z","v":419,"vw":40.0675},{"c":40.065,"h":40.1,"l":40.065,"n":2,"o":40.1,"t":"2026-09-29T17:30:00Z","v":238,"vw":40.079706},{"c":40.05,"h":40.06,"l":39.985,"n":24,"o":40.0299,"t":"2026-09-29T18:00:00Z","v":7287,"vw":40.023535},{"c":40.05,"h":40.065,"l":40.05,"n":5,"o":40.065,"t":"2026-09-29T18:15:00Z","v":1278,"vw":40.062567},{"c":40.01,"h":40.01,"l":39.98,"n":6,"o":39.98,"t":"2026-09-29T18:30:00Z","v":950,"vw":39.990829},{"c":39.935,"h":39.96,"l":39.935,"n":8,"o":39.955,"t":"2026-09-29T18:45:00Z","v":931,"vw":39.951352},{"c":39.94,"h":39.94,"l":39.9,"n":8,"o":39.9,"t":"2026-09-29T19:00:00Z","v":2402,"vw":39.937326},{"c":40.036,"h":40.036,"l":39.965,"n":10,"o":39.965,"t":"2026-09-29T19:15:00Z","v":1100,"vw":39.999162},{"c":40.045,"h":40.09,"l":40.028,"n":18,"o":40.05,"t":"2026-09-29T19:30:00Z","v":6318,"vw":40.07454},{"c":40.12,"h":40.12,"l":40.04,"n":30,"o":40.04,"t":"2026-09-29T19:45:00Z","v":2076,"vw":40.091217},{"c":40.27,"h":40.27,"l":40.14,"n":6,"o":40.14,"t":"2026-09-30T13:30:00Z","v":662,"vw":40.202831},{"c":40.15,"h":40.15,"l":40.1,"n":4,"o":40.12,"t":"2026-09-30T14:00:00Z","v":400,"vw":40.1255},{"c":40.135,"h":40.15,"l":40.12,"n":8,"o":40.13,"t":"2026-09-30T14:15:00Z","v":647,"vw":40.133442},{"c":39.98,"h":40.12,"l":39.98,"n":13,"o":40.12,"t":"2026-09-30T14:30:00Z","v":1343,"vw":40.070266},{"c":40,"h":40,"l":39.975,"n":9,"o":39.98,"t":"2026-09-30T14:45:00Z","v":1329,"vw":39.978593},{"c":40,"h":40,"l":39.975,"n":27,"o":39.9762,"t":"2026-09-30T15:00:00Z","v":2660,"vw":39.99214},{"c":40.0199,"h":40.02,"l":40,"n":5,"o":40.0186,"t":"2026-09-30T15:15:00Z","v":919,"vw":40.015002},{"c":40.015,"h":40.0294,"l":40.015,"n":15,"o":40.02,"t":"2026-09-30T15:30:00Z","v":3707,"vw":40.02127},{"c":39.9701,"h":39.98,"l":39.9701,"n":6,"o":39.9703,"t":"2026-09-30T15:45:00Z","v":682,"vw":39.971958},{"c":39.98,"h":40,"l":39.98,"n":5,"o":39.98,"t":"2026-09-30T16:00:00Z","v":439,"vw":39.986301},{"c":40.01,"h":40.03,"l":40.01,"n":19,"o":40.02,"t":"2026-09-30T16:15:00Z","v":9000,"vw":40.011989},{"c":39.99,"h":40.04,"l":39.99,"n":22,"o":40.01,"t":"2026-09-30T16:30:00Z","v":2469,"vw":40.021606},{"c":39.99,"h":40.01,"l":39.99,"n":12,"o":40.01,"t":"2026-09-30T16:45:00Z","v":696,"vw":39.995},{"c":39.985,"h":39.985,"l":39.985,"n":1,"o":39.985,"t":"2026-09-30T17:00:00Z","v":1221,"vw":39.985},{"c":39.9714,"h":39.9714,"l":39.97,"n":6,"o":39.97,"t":"2026-09-30T17:15:00Z","v":672,"vw":39.9707},{"c":40,"h":40,"l":40,"n":5,"o":40,"t":"2026-09-30T17:45:00Z","v":254,"vw":40},{"c":39.98,"h":40,"l":39.98,"n":4,"o":40,"t":"2026-09-30T18:00:00Z","v":400,"vw":39.99},{"c":39.9,"h":39.92,"l":39.9,"n":11,"o":39.92,"t":"2026-09-30T18:15:00Z","v":4267,"vw":39.913774},{"c":39.89,"h":39.905,"l":39.84,"n":24,"o":39.905,"t":"2026-09-30T18:45:00Z","v":2950,"vw":39.865226},{"c":39.89,"h":39.9,"l":39.89,"n":15,"o":39.89,"t":"2026-09-30T19:00:00Z","v":1620,"vw":39.896376},{"c":39.88,"h":39.91,"l":39.88,"n":15,"o":39.91,"t":"2026-09-30T19:15:00Z","v":853,"vw":39.889858},{"c":39.91,"h":39.91,"l":39.8101,"n":23,"o":39.8899,"t":"2026-09-30T19:30:00Z","v":2723,"vw":39.842697},{"c":39.865,"h":39.92,"l":39.845,"n":32,"o":39.92,"t":"2026-09-30T19:45:00Z","v":3500,"vw":39.878109},{"c":39.5219,"h":39.66,"l":39.5219,"n":33,"o":39.63,"t":"2026-10-01T13:30:00Z","v":4581,"vw":39.622097},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-01T13:45:00Z","v":203,"vw":39.6},{"c":39.6043,"h":39.6043,"l":39.6043,"n":1,"o":39.6043,"t":"2026-10-01T14:00:00Z","v":311,"vw":39.6043},{"c":39.7998,"h":39.83,"l":39.795,"n":10,"o":39.8,"t":"2026-10-01T14:15:00Z","v":1199,"vw":39.808967},{"c":39.8,"h":39.8,"l":39.79,"n":6,"o":39.79,"t":"2026-10-01T14:30:00Z","v":302,"vw":39.795},{"c":39.935,"h":39.94,"l":39.9,"n":10,"o":39.9,"t":"2026-10-01T14:45:00Z","v":879,"vw":39.924286},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-01T15:00:00Z","v":100,"vw":40},{"c":39.98,"h":39.98,"l":39.96,"n":5,"o":39.96,"t":"2026-10-01T15:15:00Z","v":313,"vw":39.971632},{"c":39.9801,"h":40.005,"l":39.92,"n":14,"o":39.92,"t":"2026-10-01T15:30:00Z","v":8148,"vw":39.976101},{"c":40.015,"h":40.07,"l":40.015,"n":13,"o":40.02,"t":"2026-10-01T15:45:00Z","v":11875,"vw":40.043596},{"c":40.03,"h":40.055,"l":40.03,"n":10,"o":40.055,"t":"2026-10-01T16:00:00Z","v":845,"vw":40.034396},{"c":40.08,"h":40.08,"l":40.03,"n":19,"o":40.03,"t":"2026-10-01T16:15:00Z","v":1345,"vw":40.06},{"c":40.14,"h":40.14,"l":40.1,"n":18,"o":40.13,"t":"2026-10-01T16:30:00Z","v":1532,"vw":40.115714},{"c":40.17,"h":40.17,"l":40.145,"n":9,"o":40.15,"t":"2026-10-01T16:45:00Z","v":978,"vw":40.153333},{"c":40.1,"h":40.14,"l":40.1,"n":13,"o":40.14,"t":"2026-10-01T17:00:00Z","v":1130,"vw":40.122727},{"c":40.105,"h":40.12,"l":40.07,"n":20,"o":40.1,"t":"2026-10-01T17:15:00Z","v":2588,"vw":40.10297},{"c":40.12,"h":40.12,"l":40.07,"n":14,"o":40.095,"t":"2026-10-01T17:30:00Z","v":825,"vw":40.108872},{"c":40.25,"h":40.25,"l":40.16,"n":17,"o":40.16,"t":"2026-10-01T17:45:00Z","v":904,"vw":40.216579},{"c":40.27,"h":40.29,"l":40.25,"n":51,"o":40.29,"t":"2026-10-01T18:00:00Z","v":2328,"vw":40.272933},{"c":40.19,"h":40.24,"l":40.16,"n":46,"o":40.24,"t":"2026-10-01T18:15:00Z","v":3060,"vw":40.204968},{"c":40.16,"h":40.19,"l":40.11,"n":57,"o":40.19,"t":"2026-10-01T18:30:00Z","v":6505,"vw":40.151578},{"c":40.15,"h":40.16,"l":40.15,"n":9,"o":40.16,"t":"2026-10-01T18:45:00Z","v":1682,"vw":40.158715},{"c":40.19,"h":40.19,"l":40.12,"n":25,"o":40.15,"t":"2026-10-01T19:00:00Z","v":2772,"vw":40.162349},{"c":40.22,"h":40.24,"l":40.21,"n":11,"o":40.22,"t":"2026-10-01T19:15:00Z","v":731,"vw":40.222143},{"c":40.16,"h":40.22,"l":40.15,"n":52,"o":40.21,"t":"2026-10-01T19:30:00Z","v":3980,"vw":40.17349},{"c":40.25,"h":40.35,"l":40.15,"n":81,"o":40.16,"t":"2026-10-01T19:45:00Z","v":10737,"vw":40.291495},{"c":40.24,"h":40.24,"l":40.24,"n":3,"o":40.24,"t":"2026-10-01T20:00:00Z","v":1535,"vw":40.24},{"c":40.21,"h":40.21,"l":40.1,"n":10,"o":40.1,"t":"2026-10-02T13:30:00Z","v":1732,"vw":40.114149},{"c":40.5,"h":40.5393,"l":40.4666,"n":8,"o":40.5,"t":"2026-10-02T13:45:00Z","v":1372,"vw":40.499893},{"c":40.37,"h":40.37,"l":40.35,"n":10,"o":40.35,"t":"2026-10-02T14:00:00Z","v":2361,"vw":40.368574},{"c":40.5,"h":40.5,"l":40.37,"n":15,"o":40.37,"t":"2026-10-02T14:15:00Z","v":952,"vw":40.440965},{"c":40.5,"h":40.525,"l":40.5,"n":6,"o":40.525,"t":"2026-10-02T14:30:00Z","v":392,"vw":40.511667},{"c":40.49,"h":40.49,"l":40.48,"n":7,"o":40.48,"t":"2026-10-02T14:45:00Z","v":1011,"vw":40.487863},{"c":40.46,"h":40.468,"l":40.445,"n":14,"o":40.445,"t":"2026-10-02T15:00:00Z","v":3969,"vw":40.449117},{"c":40.34,"h":40.48,"l":40.34,"n":12,"o":40.46,"t":"2026-10-02T15:15:00Z","v":1679,"vw":40.416867},{"c":40.38,"h":40.39,"l":40.35,"n":22,"o":40.35,"t":"2026-10-02T15:30:00Z","v":3912,"vw":40.375219},{"c":40.3301,"h":40.3301,"l":40.3301,"n":1,"o":40.3301,"t":"2026-10-02T16:00:00Z","v":1150,"vw":40.3301},{"c":40.38,"h":40.41,"l":40.38,"n":11,"o":40.41,"t":"2026-10-02T16:30:00Z","v":706,"vw":40.404983},{"c":40.335,"h":40.34,"l":40.335,"n":6,"o":40.34,"t":"2026-10-02T16:45:00Z","v":515,"vw":40.336949},{"c":40.395,"h":40.395,"l":40.365,"n":4,"o":40.365,"t":"2026-10-02T17:00:00Z","v":740,"vw":40.369317},{"c":40.39,"h":40.39,"l":40.39,"n":2,"o":40.39,"t":"2026-10-02T17:15:00Z","v":200,"vw":40.39},{"c":40.395,"h":40.395,"l":40.395,"n":1,"o":40.395,"t":"2026-10-02T18:00:00Z","v":120,"vw":40.395},{"c":40.49,"h":40.51,"l":40.49,"n":2,"o":40.51,"t":"2026-10-02T18:30:00Z","v":500,"vw":40.505},{"c":40.505,"h":40.505,"l":40.505,"n":2,"o":40.505,"t":"2026-10-02T18:45:00Z","v":128,"vw":40.505},{"c":40.565,"h":40.58,"l":40.565,"n":4,"o":40.58,"t":"2026-10-02T19:15:00Z","v":316,"vw":40.574772},{"c":40.56,"h":40.5606,"l":40.545,"n":14,"o":40.55,"t":"2026-10-02T19:30:00Z","v":3418,"vw":40.554943},{"c":40.63,"h":40.63,"l":40.54,"n":28,"o":40.5529,"t":"2026-10-02T19:45:00Z","v":15128,"vw":40.596982},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-05T11:00:00Z","v":600,"vw":41},{"c":40.59,"h":40.59,"l":40.57,"n":15,"o":40.59,"t":"2026-10-05T13:30:00Z","v":1224,"vw":40.584885},{"c":40.635,"h":40.635,"l":40.395,"n":4,"o":40.395,"t":"2026-10-05T13:45:00Z","v":1000,"vw":40.4295},{"c":40.78,"h":40.84,"l":40.7492,"n":6,"o":40.7492,"t":"2026-10-05T14:00:00Z","v":827,"vw":40.783218},{"c":40.73,"h":40.83,"l":40.702,"n":11,"o":40.83,"t":"2026-10-05T14:15:00Z","v":1752,"vw":40.773215},{"c":40.855,"h":40.855,"l":40.7568,"n":13,"o":40.8,"t":"2026-10-05T14:30:00Z","v":5062,"vw":40.788181},{"c":40.87,"h":40.87,"l":40.87,"n":3,"o":40.87,"t":"2026-10-05T14:45:00Z","v":150,"vw":40.87},{"c":41.025,"h":41.025,"l":40.99,"n":17,"o":40.99,"t":"2026-10-05T15:00:00Z","v":3165,"vw":40.996053},{"c":41.14,"h":41.14,"l":41.075,"n":19,"o":41.0849,"t":"2026-10-05T15:30:00Z","v":2163,"vw":41.084771},{"c":41.09,"h":41.135,"l":41.09,"n":9,"o":41.135,"t":"2026-10-05T15:45:00Z","v":1575,"vw":41.124098},{"c":41.094,"h":41.094,"l":41.094,"n":4,"o":41.094,"t":"2026-10-05T16:00:00Z","v":122,"vw":41.094},{"c":41.14,"h":41.14,"l":41.115,"n":3,"o":41.115,"t":"2026-10-05T16:15:00Z","v":545,"vw":41.119647},{"c":41.16,"h":41.16,"l":41.1,"n":11,"o":41.1,"t":"2026-10-05T16:30:00Z","v":911,"vw":41.118086},{"c":41.14,"h":41.15,"l":41.09,"n":19,"o":41.135,"t":"2026-10-05T16:45:00Z","v":2275,"vw":41.121344},{"c":41.12,"h":41.12,"l":41.105,"n":54,"o":41.12,"t":"2026-10-05T17:00:00Z","v":34189,"vw":41.118486},{"c":41.01,"h":41.105,"l":41.01,"n":10,"o":41.105,"t":"2026-10-05T17:15:00Z","v":1407,"vw":41.070075},{"c":40.965,"h":40.965,"l":40.965,"n":2,"o":40.965,"t":"2026-10-05T17:45:00Z","v":228,"vw":40.965},{"c":41.005,"h":41.02,"l":41.005,"n":3,"o":41.02,"t":"2026-10-05T18:00:00Z","v":917,"vw":41.018195},{"c":40.9901,"h":40.9901,"l":40.9901,"n":1,"o":40.9901,"t":"2026-10-05T18:15:00Z","v":300,"vw":40.9901},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-05T18:30:00Z","v":200,"vw":40.99},{"c":40.98,"h":40.98,"l":40.915,"n":35,"o":40.945,"t":"2026-10-05T19:30:00Z","v":2838,"vw":40.940629},{"c":40.93,"h":40.9551,"l":40.9,"n":51,"o":40.955,"t":"2026-10-05T19:45:00Z","v":2537,"vw":40.938905},{"c":40.96,"h":40.96,"l":40.96,"n":7,"o":40.96,"t":"2026-10-05T20:00:00Z","v":177,"vw":40.96},{"c":40.78,"h":40.9,"l":40.78,"n":22,"o":40.9,"t":"2026-10-06T13:30:00Z","v":2119,"vw":40.877976},{"c":40.83,"h":40.83,"l":40.76,"n":6,"o":40.76,"t":"2026-10-06T13:45:00Z","v":2755,"vw":40.822974},{"c":41.03,"h":41.04,"l":41.03,"n":5,"o":41.03,"t":"2026-10-06T14:15:00Z","v":302,"vw":41.033333},{"c":41.0017,"h":41.0404,"l":41.0017,"n":3,"o":41.0404,"t":"2026-10-06T14:30:00Z","v":4390,"vw":41.028059},{"c":41.08,"h":41.08,"l":41,"n":3,"o":41,"t":"2026-10-06T14:45:00Z","v":300,"vw":41.05},{"c":41.11,"h":41.18,"l":41.0801,"n":6,"o":41.0801,"t":"2026-10-06T15:00:00Z","v":2293,"vw":41.13152},{"c":41.215,"h":41.23,"l":41.215,"n":7,"o":41.215,"t":"2026-10-06T15:15:00Z","v":464,"vw":41.21875},{"c":41.315,"h":41.355,"l":41.2918,"n":16,"o":41.2918,"t":"2026-10-06T15:30:00Z","v":4537,"vw":41.32416},{"c":41.37,"h":41.37,"l":41.36,"n":3,"o":41.36,"t":"2026-10-06T15:45:00Z","v":258,"vw":41.364065},{"c":41.3601,"h":41.3601,"l":41.3601,"n":1,"o":41.3601,"t":"2026-10-06T16:00:00Z","v":120,"vw":41.3601},{"c":41.355,"h":41.355,"l":41.355,"n":1,"o":41.355,"t":"2026-10-06T16:15:00Z","v":200,"vw":41.355},{"c":41.389,"h":41.389,"l":41.36,"n":3,"o":41.36,"t":"2026-10-06T16:30:00Z","v":1191,"vw":41.369521},{"c":41.34,"h":41.3699,"l":41.32,"n":10,"o":41.3699,"t":"2026-10-06T16:45:00Z","v":3035,"vw":41.340255},{"c":41.37,"h":41.37,"l":41.37,"n":2,"o":41.37,"t":"2026-10-06T17:15:00Z","v":101,"vw":41.37},{"c":41.38,"h":41.38,"l":41.3622,"n":5,"o":41.3622,"t":"2026-10-06T17:30:00Z","v":1181,"vw":41.371628},{"c":41.415,"h":41.415,"l":41.38,"n":4,"o":41.38,"t":"2026-10-06T17:45:00Z","v":524,"vw":41.390904},{"c":41.395,"h":41.41,"l":41.395,"n":10,"o":41.41,"t":"2026-10-06T18:00:00Z","v":1163,"vw":41.39649},{"c":41.32,"h":41.36,"l":41.31,"n":4,"o":41.36,"t":"2026-10-06T18:15:00Z","v":1300,"vw":41.352308},{"c":41.39,"h":41.39,"l":41.335,"n":11,"o":41.335,"t":"2026-10-06T18:45:00Z","v":1031,"vw":41.352628},{"c":41.36,"h":41.375,"l":41.36,"n":8,"o":41.375,"t":"2026-10-06T19:15:00Z","v":1270,"vw":41.370366},{"c":41.36,"h":41.46,"l":41.36,"n":19,"o":41.386,"t":"2026-10-06T19:30:00Z","v":2767,"vw":41.411224},{"c":41.43,"h":41.43,"l":41.37,"n":25,"o":41.3899,"t":"2026-10-06T19:45:00Z","v":4638,"vw":41.420918},{"c":41.22,"h":41.22,"l":41.185,"n":30,"o":41.19,"t":"2026-10-07T13:30:00Z","v":5900,"vw":41.21017},{"c":41.04,"h":41.15,"l":41.03,"n":15,"o":41.15,"t":"2026-10-07T13:45:00Z","v":1745,"vw":41.0909},{"c":40.91,"h":41.11,"l":40.8476,"n":18,"o":41.07,"t":"2026-10-07T14:00:00Z","v":1461,"vw":40.963825},{"c":41,"h":41,"l":40.9,"n":22,"o":40.9,"t":"2026-10-07T14:15:00Z","v":2940,"vw":40.966059},{"c":40.83,"h":40.97,"l":40.83,"n":13,"o":40.97,"t":"2026-10-07T14:30:00Z","v":981,"vw":40.909444},{"c":40.899,"h":40.899,"l":40.845,"n":6,"o":40.8607,"t":"2026-10-07T14:45:00Z","v":2824,"vw":40.870513},{"c":40.879,"h":40.879,"l":40.86,"n":3,"o":40.87,"t":"2026-10-07T15:00:00Z","v":460,"vw":40.872913},{"c":40.8,"h":40.8,"l":40.8,"n":31,"o":40.8,"t":"2026-10-07T15:15:00Z","v":1504,"vw":40.8},{"c":40.745,"h":40.79,"l":40.745,"n":15,"o":40.79,"t":"2026-10-07T15:30:00Z","v":3040,"vw":40.759352},{"c":40.7799,"h":40.7799,"l":40.7382,"n":17,"o":40.7382,"t":"2026-10-07T15:45:00Z","v":1917,"vw":40.760114},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-07T16:00:00Z","v":300,"vw":40.75},{"c":40.8095,"h":40.8095,"l":40.8095,"n":1,"o":40.8095,"t":"2026-10-07T16:15:00Z","v":688,"vw":40.8095},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-07T16:30:00Z","v":111,"vw":40.78},{"c":40.79,"h":40.79,"l":40.78,"n":9,"o":40.79,"t":"2026-10-07T16:45:00Z","v":715,"vw":40.788333},{"c":40.835,"h":40.8451,"l":40.835,"n":2,"o":40.8451,"t":"2026-10-07T17:00:00Z","v":888,"vw":40.836137},{"c":40.939,"h":40.9399,"l":40.8902,"n":10,"o":40.9399,"t":"2026-10-07T17:15:00Z","v":2831,"vw":40.910604},{"c":40.8401,"h":40.9301,"l":40.8401,"n":6,"o":40.9301,"t":"2026-10-07T17:30:00Z","v":668,"vw":40.898526},{"c":40.9,"h":40.9,"l":40.9,"n":3,"o":40.9,"t":"2026-10-07T17:45:00Z","v":1024,"vw":40.9},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-07T18:00:00Z","v":155,"vw":40.89},{"c":40.91,"h":40.94,"l":40.91,"n":4,"o":40.92,"t":"2026-10-07T18:15:00Z","v":432,"vw":40.927013},{"c":40.88,"h":40.92,"l":40.88,"n":11,"o":40.92,"t":"2026-10-07T18:30:00Z","v":921,"vw":40.892716},{"c":40.925,"h":40.96,"l":40.9001,"n":10,"o":40.96,"t":"2026-10-07T18:45:00Z","v":1850,"vw":40.934184},{"c":40.995,"h":40.995,"l":40.95,"n":3,"o":40.95,"t":"2026-10-07T19:00:00Z","v":660,"vw":40.983273},{"c":40.985,"h":40.995,"l":40.98,"n":15,"o":40.995,"t":"2026-10-07T19:15:00Z","v":1346,"vw":40.986754},{"c":40.95,"h":40.95,"l":40.92,"n":24,"o":40.935,"t":"2026-10-07T19:30:00Z","v":2658,"vw":40.936798},{"c":40.925,"h":40.94,"l":40.905,"n":55,"o":40.93,"t":"2026-10-07T19:45:00Z","v":3484,"vw":40.933376},{"c":41.2,"h":41.23,"l":41.2,"n":16,"o":41.23,"t":"2026-10-08T13:30:00Z","v":1147,"vw":41.21341},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-08T13:45:00Z","v":124,"vw":41.42},{"c":41.33,"h":41.3543,"l":41.3087,"n":7,"o":41.33,"t":"2026-10-08T14:00:00Z","v":1876,"vw":41.331485},{"c":41.315,"h":41.36,"l":41.315,"n":6,"o":41.36,"t":"2026-10-08T14:15:00Z","v":570,"vw":41.351},{"c":41.3539,"h":41.3539,"l":41.3261,"n":10,"o":41.3261,"t":"2026-10-08T14:30:00Z","v":1720,"vw":41.341866},{"c":41.37,"h":41.38,"l":41.37,"n":6,"o":41.38,"t":"2026-10-08T14:45:00Z","v":312,"vw":41.375},{"c":41.41,"h":41.43,"l":41.405,"n":6,"o":41.43,"t":"2026-10-08T15:00:00Z","v":747,"vw":41.42045},{"c":41.33,"h":41.3799,"l":41.33,"n":19,"o":41.3776,"t":"2026-10-08T15:15:00Z","v":2704,"vw":41.373772},{"c":41.38,"h":41.38,"l":41.37,"n":4,"o":41.37,"t":"2026-10-08T15:30:00Z","v":277,"vw":41.375},{"c":41.43,"h":41.45,"l":41.425,"n":26,"o":41.425,"t":"2026-10-08T16:00:00Z","v":2456,"vw":41.433073},{"c":41.43,"h":41.45,"l":41.42,"n":12,"o":41.45,"t":"2026-10-08T16:15:00Z","v":795,"vw":41.425714},{"c":41.36,"h":41.36,"l":41.36,"n":1,"o":41.36,"t":"2026-10-08T16:30:00Z","v":453,"vw":41.36},{"c":41.49,"h":41.49,"l":41.46,"n":3,"o":41.46,"t":"2026-10-08T17:00:00Z","v":474,"vw":41.474017},{"c":41.54,"h":41.54,"l":41.525,"n":6,"o":41.53,"t":"2026-10-08T17:30:00Z","v":1699,"vw":41.53441},{"c":41.52,"h":41.525,"l":41.52,"n":5,"o":41.525,"t":"2026-10-08T17:45:00Z","v":295,"vw":41.522596},{"c":41.53,"h":41.53,"l":41.519,"n":20,"o":41.519,"t":"2026-10-08T18:00:00Z","v":1449,"vw":41.527948},{"c":41.535,"h":41.535,"l":41.535,"n":1,"o":41.535,"t":"2026-10-08T18:15:00Z","v":100,"vw":41.535},{"c":41.51,"h":41.52,"l":41.51,"n":3,"o":41.52,"t":"2026-10-08T18:30:00Z","v":1951,"vw":41.513934},{"c":41.51,"h":41.525,"l":41.51,"n":15,"o":41.511,"t":"2026-10-08T18:45:00Z","v":5246,"vw":41.517143},{"c":41.505,"h":41.51,"l":41.505,"n":4,"o":41.51,"t":"2026-10-08T19:00:00Z","v":324,"vw":41.508333},{"c":41.5368,"h":41.555,"l":41.5368,"n":5,"o":41.545,"t":"2026-10-08T19:15:00Z","v":2782,"vw":41.545333},{"c":41.519,"h":41.55,"l":41.5,"n":18,"o":41.55,"t":"2026-10-08T19:30:00Z","v":3523,"vw":41.512295},{"c":41.46,"h":41.52,"l":41.46,"n":46,"o":41.5014,"t":"2026-10-08T19:45:00Z","v":3279,"vw":41.500705},{"c":41.55,"h":41.55,"l":41.33,"n":10,"o":41.37,"t":"2026-10-09T13:30:00Z","v":1911,"vw":41.377916},{"c":41.52,"h":41.61,"l":41.515,"n":5,"o":41.61,"t":"2026-10-09T13:45:00Z","v":1309,"vw":41.561607},{"c":41.61,"h":41.61,"l":41.58,"n":9,"o":41.58,"t":"2026-10-09T14:15:00Z","v":1514,"vw":41.603118},{"c":41.695,"h":41.72,"l":41.67,"n":7,"o":41.67,"t":"2026-10-09T14:30:00Z","v":1622,"vw":41.69069},{"c":41.705,"h":41.705,"l":41.68,"n":6,"o":41.68,"t":"2026-10-09T14:45:00Z","v":1085,"vw":41.68253},{"c":41.595,"h":41.61,"l":41.595,"n":3,"o":41.6083,"t":"2026-10-09T15:00:00Z","v":2085,"vw":41.605861},{"c":41.625,"h":41.649,"l":41.605,"n":8,"o":41.61,"t":"2026-10-09T15:15:00Z","v":695,"vw":41.619041},{"c":41.5499,"h":41.6096,"l":41.5499,"n":12,"o":41.6096,"t":"2026-10-09T15:30:00Z","v":1172,"vw":41.579153},{"c":41.4986,"h":41.4986,"l":41.4986,"n":2,"o":41.4986,"t":"2026-10-09T15:45:00Z","v":217,"vw":41.4986},{"c":41.42,"h":41.42,"l":41.42,"n":2,"o":41.42,"t":"2026-10-09T16:00:00Z","v":101,"vw":41.42},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-10-09T16:15:00Z","v":200,"vw":41.41},{"c":41.479,"h":41.479,"l":41.45,"n":5,"o":41.4683,"t":"2026-10-09T16:30:00Z","v":827,"vw":41.468713},{"c":41.4069,"h":41.4069,"l":41.4069,"n":1,"o":41.4069,"t":"2026-10-09T16:45:00Z","v":120,"vw":41.4069},{"c":41.44,"h":41.44,"l":41.436,"n":5,"o":41.436,"t":"2026-10-09T17:00:00Z","v":1015,"vw":41.438788},{"c":41.445,"h":41.47,"l":41.425,"n":6,"o":41.45,"t":"2026-10-09T17:15:00Z","v":3320,"vw":41.444187},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-09T17:30:00Z","v":245,"vw":41.48},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-09T17:45:00Z","v":200,"vw":41.44},{"c":41.51,"h":41.5199,"l":41.49,"n":13,"o":41.51,"t":"2026-10-09T18:00:00Z","v":1201,"vw":41.503356},{"c":41.4949,"h":41.53,"l":41.4949,"n":10,"o":41.53,"t":"2026-10-09T18:15:00Z","v":1162,"vw":41.514233},{"c":41.475,"h":41.5095,"l":41.475,"n":2,"o":41.5095,"t":"2026-10-09T18:30:00Z","v":706,"vw":41.48018},{"c":41.46,"h":41.4699,"l":41.44,"n":5,"o":41.44,"t":"2026-10-09T18:45:00Z","v":1822,"vw":41.460272},{"c":41.52,"h":41.53,"l":41.4401,"n":14,"o":41.52,"t":"2026-10-09T19:15:00Z","v":2892,"vw":41.494862},{"c":41.5,"h":41.53,"l":41.4845,"n":18,"o":41.495,"t":"2026-10-09T19:30:00Z","v":5529,"vw":41.506785},{"c":41.46,"h":41.49,"l":41.44,"n":25,"o":41.49,"t":"2026-10-09T19:45:00Z","v":2340,"vw":41.463772},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-09T20:00:00Z","v":752,"vw":41.51},{"c":41.67,"h":41.75,"l":41.63,"n":7,"o":41.75,"t":"2026-10-12T13:30:00Z","v":1519,"vw":41.685672},{"c":41.7605,"h":41.7605,"l":41.7605,"n":1,"o":41.7605,"t":"2026-10-12T13:45:00Z","v":357,"vw":41.7605},{"c":41.8201,"h":41.8201,"l":41.8201,"n":1,"o":41.8201,"t":"2026-10-12T14:00:00Z","v":240,"vw":41.8201},{"c":41.72,"h":41.845,"l":41.72,"n":10,"o":41.845,"t":"2026-10-12T14:15:00Z","v":1750,"vw":41.829317},{"c":41.7,"h":41.745,"l":41.7,"n":5,"o":41.745,"t":"2026-10-12T14:30:00Z","v":438,"vw":41.726395},{"c":41.72,"h":41.74,"l":41.7,"n":12,"o":41.71,"t":"2026-10-12T14:45:00Z","v":3368,"vw":41.723103},{"c":41.74,"h":41.74,"l":41.71,"n":6,"o":41.71,"t":"2026-10-12T15:00:00Z","v":11429,"vw":41.710307},{"c":41.76,"h":41.77,"l":41.735,"n":26,"o":41.77,"t":"2026-10-12T15:15:00Z","v":3310,"vw":41.764909},{"c":41.8,"h":41.8,"l":41.745,"n":10,"o":41.76,"t":"2026-10-12T15:30:00Z","v":1521,"vw":41.755803},{"c":41.755,"h":41.77,"l":41.75,"n":5,"o":41.77,"t":"2026-10-12T15:45:00Z","v":741,"vw":41.757644},{"c":41.77,"h":41.77,"l":41.76,"n":14,"o":41.76,"t":"2026-10-12T16:00:00Z","v":1209,"vw":41.76716},{"c":41.775,"h":41.7997,"l":41.775,"n":2,"o":41.7997,"t":"2026-10-12T16:15:00Z","v":439,"vw":41.788503},{"c":41.751,"h":41.751,"l":41.751,"n":1,"o":41.751,"t":"2026-10-12T16:30:00Z","v":1316,"vw":41.751},{"c":41.81,"h":41.83,"l":41.81,"n":9,"o":41.83,"t":"2026-10-12T16:45:00Z","v":805,"vw":41.817643},{"c":41.83,"h":41.83,"l":41.83,"n":2,"o":41.83,"t":"2026-10-12T17:00:00Z","v":400,"vw":41.83},{"c":41.84,"h":41.86,"l":41.8301,"n":3,"o":41.86,"t":"2026-10-12T17:15:00Z","v":775,"vw":41.835235},{"c":41.845,"h":41.845,"l":41.8206,"n":10,"o":41.83,"t":"2026-10-12T17:45:00Z","v":4207,"vw":41.83109},{"c":41.86,"h":41.86,"l":41.85,"n":4,"o":41.85,"t":"2026-10-12T18:00:00Z","v":348,"vw":41.853236},{"c":41.83,"h":41.87,"l":41.83,"n":17,"o":41.87,"t":"2026-10-12T18:15:00Z","v":1732,"vw":41.861625},{"c":41.82,"h":41.82,"l":41.8046,"n":2,"o":41.8046,"t":"2026-10-12T18:30:00Z","v":549,"vw":41.8154},{"c":41.82,"h":41.85,"l":41.82,"n":19,"o":41.85,"t":"2026-10-12T19:00:00Z","v":1878,"vw":41.835882},{"c":41.84,"h":41.84,"l":41.8157,"n":4,"o":41.8157,"t":"2026-10-12T19:15:00Z","v":520,"vw":41.826961},{"c":41.87,"h":41.87,"l":41.85,"n":7,"o":41.87,"t":"2026-10-12T19:30:00Z","v":10962,"vw":41.869004},{"c":41.89,"h":41.89,"l":41.855,"n":38,"o":41.855,"t":"2026-10-12T19:45:00Z","v":1963,"vw":41.876892},{"c":41.9995,"h":41.9995,"l":41.9995,"n":1,"o":41.9995,"t":"2026-10-13T13:30:00Z","v":178,"vw":41.9995},{"c":41.975,"h":41.975,"l":41.9506,"n":4,"o":41.9506,"t":"2026-10-13T13:45:00Z","v":891,"vw":41.964506},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-10-13T14:15:00Z","v":225,"vw":41.95},{"c":41.99,"h":42.02,"l":41.9692,"n":14,"o":41.9692,"t":"2026-10-13T14:30:00Z","v":2429,"vw":42.003484},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-13T14:45:00Z","v":561,"vw":42.02},{"c":42.06,"h":42.06,"l":42.02,"n":3,"o":42.02,"t":"2026-10-13T15:00:00Z","v":8085,"vw":42.059011},{"c":42.065,"h":42.11,"l":42.065,"n":6,"o":42.075,"t":"2026-10-13T15:15:00Z","v":3133,"vw":42.087281},{"c":42.0799,"h":42.08,"l":42.05,"n":14,"o":42.055,"t":"2026-10-13T15:30:00Z","v":7477,"vw":42.053385},{"c":42.0499,"h":42.0499,"l":42.03,"n":3,"o":42.045,"t":"2026-10-13T15:45:00Z","v":860,"vw":42.045421},{"c":41.99,"h":42.04,"l":41.99,"n":16,"o":42.04,"t":"2026-10-13T16:00:00Z","v":1768,"vw":42.031044},{"c":42,"h":42.02,"l":42,"n":4,"o":42.02,"t":"2026-10-13T16:15:00Z","v":566,"vw":42.010283},{"c":42.0208,"h":42.0208,"l":41.98,"n":4,"o":41.98,"t":"2026-10-13T16:30:00Z","v":2051,"vw":42.010715},{"c":42.045,"h":42.045,"l":42.045,"n":3,"o":42.045,"t":"2026-10-13T16:45:00Z","v":171,"vw":42.045},{"c":42.11,"h":42.11,"l":42.085,"n":11,"o":42.085,"t":"2026-10-13T17:00:00Z","v":7974,"vw":42.095149},{"c":42.1,"h":42.1,"l":42.1,"n":5,"o":42.1,"t":"2026-10-13T17:15:00Z","v":289,"vw":42.1},{"c":42.09,"h":42.09,"l":42.09,"n":3,"o":42.09,"t":"2026-10-13T17:30:00Z","v":701,"vw":42.09},{"c":42.14,"h":42.14,"l":42.1,"n":3,"o":42.1,"t":"2026-10-13T17:45:00Z","v":201,"vw":42.12},{"c":42.1451,"h":42.169,"l":42.1093,"n":6,"o":42.1093,"t":"2026-10-13T18:00:00Z","v":3102,"vw":42.139786},{"c":42.17,"h":42.17,"l":42.16,"n":4,"o":42.17,"t":"2026-10-13T18:15:00Z","v":401,"vw":42.167506},{"c":42.195,"h":42.22,"l":42.1685,"n":7,"o":42.185,"t":"2026-10-13T18:45:00Z","v":2039,"vw":42.184977},{"c":42.235,"h":42.2419,"l":42.21,"n":13,"o":42.21,"t":"2026-10-13T19:00:00Z","v":1883,"vw":42.223689},{"c":42.27,"h":42.29,"l":42.27,"n":11,"o":42.29,"t":"2026-10-13T19:15:00Z","v":5436,"vw":42.280132},{"c":42.27,"h":42.3,"l":42.27,"n":21,"o":42.29,"t":"2026-10-13T19:30:00Z","v":1693,"vw":42.280873},{"c":42.31,"h":42.3238,"l":42.27,"n":29,"o":42.27,"t":"2026-10-13T19:45:00Z","v":4276,"vw":42.285083},{"c":42.19,"h":42.19,"l":42.18,"n":9,"o":42.18,"t":"2026-10-14T13:30:00Z","v":355,"vw":42.183984},{"c":42.055,"h":42.115,"l":42.055,"n":3,"o":42.115,"t":"2026-10-14T13:45:00Z","v":483,"vw":42.091936},{"c":41.9278,"h":42.025,"l":41.9202,"n":7,"o":42.025,"t":"2026-10-14T14:00:00Z","v":698,"vw":41.966948},{"c":42.12,"h":42.12,"l":42.0337,"n":13,"o":42.06,"t":"2026-10-14T14:15:00Z","v":1976,"vw":42.057108},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-14T14:45:00Z","v":100,"vw":41.99},{"c":42.1,"h":42.1,"l":41.965,"n":16,"o":41.975,"t":"2026-10-14T15:00:00Z","v":2937,"vw":42.014434},{"c":41.9641,"h":42.075,"l":41.9641,"n":2,"o":42.075,"t":"2026-10-14T15:15:00Z","v":294,"vw":42.010874},{"c":41.9236,"h":41.97,"l":41.91,"n":7,"o":41.97,"t":"2026-10-14T15:30:00Z","v":1684,"vw":41.94823},{"c":41.94,"h":41.94,"l":41.85,"n":18,"o":41.89,"t":"2026-10-14T15:45:00Z","v":4695,"vw":41.865146},{"c":41.93,"h":41.95,"l":41.93,"n":5,"o":41.95,"t":"2026-10-14T16:00:00Z","v":349,"vw":41.936667},{"c":41.98,"h":41.98,"l":41.95,"n":5,"o":41.95,"t":"2026-10-14T16:15:00Z","v":670,"vw":41.960623},{"c":41.97,"h":41.9701,"l":41.97,"n":2,"o":41.9701,"t":"2026-10-14T16:30:00Z","v":300,"vw":41.970067},{"c":41.955,"h":41.97,"l":41.93,"n":11,"o":41.97,"t":"2026-10-14T16:45:00Z","v":1502,"vw":41.956049},{"c":41.9621,"h":41.9621,"l":41.9621,"n":1,"o":41.9621,"t":"2026-10-14T17:30:00Z","v":250,"vw":41.9621},{"c":42.005,"h":42.005,"l":42.005,"n":1,"o":42.005,"t":"2026-10-14T18:00:00Z","v":100,"vw":42.005},{"c":42.01,"h":42.03,"l":42.01,"n":7,"o":42.02,"t":"2026-10-14T18:30:00Z","v":985,"vw":42.02},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-14T18:45:00Z","v":200,"vw":42},{"c":41.9904,"h":42,"l":41.9707,"n":12,"o":41.99,"t":"2026-10-14T19:00:00Z","v":2429,"vw":41.9765},{"c":41.84,"h":41.96,"l":41.84,"n":24,"o":41.96,"t":"2026-10-14T19:15:00Z","v":2551,"vw":41.891139},{"c":41.93,"h":41.93,"l":41.8449,"n":26,"o":41.845,"t":"2026-10-14T19:30:00Z","v":6869,"vw":41.878018},{"c":41.93,"h":41.93,"l":41.875,"n":30,"o":41.89,"t":"2026-10-14T19:45:00Z","v":2234,"vw":41.9039},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-14T20:00:00Z","v":1184,"vw":41.99},{"c":41.51,"h":41.91,"l":41.51,"n":15,"o":41.91,"t":"2026-10-15T13:30:00Z","v":1278,"vw":41.67109},{"c":40.9399,"h":41.08,"l":40.9399,"n":9,"o":41.08,"t":"2026-10-15T13:45:00Z","v":1680,"vw":41.026785},{"c":41.24,"h":41.29,"l":41.12,"n":16,"o":41.12,"t":"2026-10-15T14:15:00Z","v":1264,"vw":41.215833},{"c":41.265,"h":41.265,"l":41.265,"n":1,"o":41.265,"t":"2026-10-15T14:30:00Z","v":1102,"vw":41.265},{"c":41.29,"h":41.4,"l":41.29,"n":7,"o":41.4,"t":"2026-10-15T14:45:00Z","v":1047,"vw":41.35341},{"c":41.225,"h":41.32,"l":41.225,"n":8,"o":41.32,"t":"2026-10-15T15:00:00Z","v":1912,"vw":41.301678},{"c":41.365,"h":41.39,"l":41.365,"n":3,"o":41.39,"t":"2026-10-15T15:15:00Z","v":331,"vw":41.37317},{"c":41.295,"h":41.305,"l":41.295,"n":4,"o":41.305,"t":"2026-10-15T15:30:00Z","v":727,"vw":41.297404},{"c":41.3,"h":41.3,"l":41.2395,"n":14,"o":41.3,"t":"2026-10-15T15:45:00Z","v":4017,"vw":41.267836},{"c":41.32,"h":41.32,"l":41.27,"n":11,"o":41.31,"t":"2026-10-15T16:00:00Z","v":1040,"vw":41.294542},{"c":41.22,"h":41.28,"l":41.22,"n":4,"o":41.28,"t":"2026-10-15T16:15:00Z","v":599,"vw":41.241703},{"c":41.285,"h":41.285,"l":41.285,"n":3,"o":41.285,"t":"2026-10-15T17:00:00Z","v":1060,"vw":41.285},{"c":41.3198,"h":41.349,"l":41.3198,"n":4,"o":41.349,"t":"2026-10-15T17:15:00Z","v":615,"vw":41.325066},{"c":41.38,"h":41.38,"l":41.335,"n":26,"o":41.335,"t":"2026-10-15T17:30:00Z","v":2850,"vw":41.351149},{"c":41.32,"h":41.35,"l":41.31,"n":11,"o":41.35,"t":"2026-10-15T17:45:00Z","v":1027,"vw":41.340828},{"c":41.31,"h":41.31,"l":41.3,"n":3,"o":41.3,"t":"2026-10-15T18:00:00Z","v":374,"vw":41.302857},{"c":41.22,"h":41.27,"l":41.22,"n":5,"o":41.27,"t":"2026-10-15T18:15:00Z","v":1198,"vw":41.249146},{"c":41.25,"h":41.25,"l":41.25,"n":4,"o":41.25,"t":"2026-10-15T18:30:00Z","v":269,"vw":41.25},{"c":41.27,"h":41.29,"l":41.27,"n":4,"o":41.29,"t":"2026-10-15T18:45:00Z","v":501,"vw":41.281522},{"c":41.24,"h":41.24,"l":41.23,"n":5,"o":41.23,"t":"2026-10-15T19:00:00Z","v":274,"vw":41.235},{"c":41.21,"h":41.21,"l":41.2,"n":8,"o":41.2,"t":"2026-10-15T19:15:00Z","v":388,"vw":41.203333},{"c":41.225,"h":41.225,"l":41.2,"n":14,"o":41.22,"t":"2026-10-15T19:30:00Z","v":1142,"vw":41.215451},{"c":41.27,"h":41.275,"l":41.24,"n":21,"o":41.24,"t":"2026-10-15T19:45:00Z","v":2095,"vw":41.261744},{"c":41.3,"h":41.3,"l":41.3,"n":5,"o":41.3,"t":"2026-10-15T20:00:00Z","v":1260,"vw":41.3},{"c":41.64,"h":41.675,"l":41.52,"n":12,"o":41.52,"t":"2026-10-16T13:30:00Z","v":1896,"vw":41.619761},{"c":41.825,"h":41.825,"l":41.79,"n":3,"o":41.79,"t":"2026-10-16T13:45:00Z","v":431,"vw":41.813279},{"c":41.85,"h":41.85,"l":41.82,"n":2,"o":41.82,"t":"2026-10-16T14:15:00Z","v":220,"vw":41.836364},{"c":41.88,"h":41.91,"l":41.855,"n":5,"o":41.91,"t":"2026-10-16T14:30:00Z","v":376,"vw":41.87668},{"c":41.93,"h":41.9477,"l":41.93,"n":2,"o":41.9477,"t":"2026-10-16T14:45:00Z","v":483,"vw":41.938905},{"c":41.98,"h":41.98,"l":41.98,"n":2,"o":41.98,"t":"2026-10-16T15:15:00Z","v":133,"vw":41.98},{"c":41.875,"h":41.875,"l":41.875,"n":4,"o":41.875,"t":"2026-10-16T15:30:00Z","v":444,"vw":41.875},{"c":41.92,"h":41.92,"l":41.92,"n":9,"o":41.92,"t":"2026-10-16T15:45:00Z","v":898,"vw":41.92},{"c":41.9599,"h":41.96,"l":41.9599,"n":6,"o":41.96,"t":"2026-10-16T16:00:00Z","v":947,"vw":41.959966},{"c":41.99,"h":41.99,"l":41.99,"n":21,"o":41.99,"t":"2026-10-16T16:15:00Z","v":2281,"vw":41.99},{"c":42,"h":42.03,"l":42,"n":4,"o":42.03,"t":"2026-10-16T16:30:00Z","v":428,"vw":42.010909},{"c":42.0366,"h":42.08,"l":42.0249,"n":10,"o":42.0392,"t":"2026-10-16T16:45:00Z","v":2293,"vw":42.055053},{"c":42.0392,"h":42.0392,"l":42.0392,"n":3,"o":42.0392,"t":"2026-10-16T17:00:00Z","v":506,"vw":42.0392},{"c":42.0501,"h":42.06,"l":42.044,"n":9,"o":42.05,"t":"2026-10-16T17:15:00Z","v":2063,"vw":42.053187},{"c":42.13,"h":42.13,"l":42.0903,"n":2,"o":42.0903,"t":"2026-10-16T17:30:00Z","v":600,"vw":42.11015},{"c":42.21,"h":42.21,"l":42.1888,"n":4,"o":42.1888,"t":"2026-10-16T17:45:00Z","v":2673,"vw":42.207552},{"c":42.145,"h":42.17,"l":42.145,"n":3,"o":42.17,"t":"2026-10-16T18:00:00Z","v":1707,"vw":42.152821},{"c":42.155,"h":42.155,"l":42.145,"n":2,"o":42.145,"t":"2026-10-16T18:15:00Z","v":241,"vw":42.149149},{"c":42.225,"h":42.225,"l":42.225,"n":2,"o":42.225,"t":"2026-10-16T18:30:00Z","v":544,"vw":42.225},{"c":42.2536,"h":42.2536,"l":42.2536,"n":2,"o":42.2536,"t":"2026-10-16T18:45:00Z","v":276,"vw":42.2536},{"c":42.29,"h":42.29,"l":42.29,"n":2,"o":42.29,"t":"2026-10-16T19:15:00Z","v":113,"vw":42.29},{"c":42.306,"h":42.3421,"l":42.306,"n":7,"o":42.33,"t":"2026-10-16T19:30:00Z","v":1000,"vw":42.332773},{"c":42.48,"h":42.48,"l":42.34,"n":30,"o":42.345,"t":"2026-10-16T19:45:00Z","v":1738,"vw":42.429384},{"c":42.48,"h":42.48,"l":42.48,"n":3,"o":42.48,"t":"2026-10-16T20:00:00Z","v":204,"vw":42.48},{"c":42.31,"h":42.48,"l":42.31,"n":9,"o":42.48,"t":"2026-10-19T13:30:00Z","v":1536,"vw":42.374496},{"c":42.235,"h":42.28,"l":42.235,"n":2,"o":42.28,"t":"2026-10-19T13:45:00Z","v":653,"vw":42.264701},{"c":42.19,"h":42.23,"l":42.19,"n":6,"o":42.23,"t":"2026-10-19T14:00:00Z","v":1613,"vw":42.194623},{"c":42.13,"h":42.17,"l":42.13,"n":6,"o":42.1576,"t":"2026-10-19T14:15:00Z","v":1055,"vw":42.162585},{"c":42.035,"h":42.1,"l":42.01,"n":9,"o":42.1,"t":"2026-10-19T14:30:00Z","v":929,"vw":42.047886},{"c":41.93,"h":41.93,"l":41.9101,"n":6,"o":41.92,"t":"2026-10-19T14:45:00Z","v":836,"vw":41.915013},{"c":41.96,"h":41.97,"l":41.95,"n":5,"o":41.95,"t":"2026-10-19T15:00:00Z","v":452,"vw":41.96},{"c":42.03,"h":42.03,"l":41.98,"n":2,"o":41.98,"t":"2026-10-19T15:15:00Z","v":220,"vw":42.007273},{"c":42.0388,"h":42.07,"l":42.0388,"n":2,"o":42.07,"t":"2026-10-19T15:45:00Z","v":533,"vw":42.059288},{"c":41.96,"h":42.005,"l":41.96,"n":9,"o":42.005,"t":"2026-10-19T16:00:00Z","v":1043,"vw":41.981408},{"c":41.985,"h":41.9871,"l":41.965,"n":6,"o":41.9871,"t":"2026-10-19T16:15:00Z","v":760,"vw":41.982575},{"c":41.95,"h":41.98,"l":41.95,"n":7,"o":41.98,"t":"2026-10-19T16:30:00Z","v":654,"vw":41.968},{"c":41.965,"h":41.965,"l":41.965,"n":3,"o":41.965,"t":"2026-10-19T16:45:00Z","v":822,"vw":41.965},{"c":41.955,"h":41.955,"l":41.955,"n":1,"o":41.955,"t":"2026-10-19T17:00:00Z","v":158,"vw":41.955},{"c":41.9499,"h":41.9595,"l":41.925,"n":12,"o":41.9595,"t":"2026-10-19T17:15:00Z","v":2620,"vw":41.930308},{"c":41.9586,"h":41.9586,"l":41.92,"n":4,"o":41.92,"t":"2026-10-19T17:30:00Z","v":376,"vw":41.939347},{"c":41.945,"h":41.97,"l":41.945,"n":4,"o":41.97,"t":"2026-10-19T17:45:00Z","v":627,"vw":41.958716},{"c":41.945,"h":41.945,"l":41.9201,"n":2,"o":41.9201,"t":"2026-10-19T18:00:00Z","v":483,"vw":41.930514},{"c":41.93,"h":41.9691,"l":41.93,"n":7,"o":41.95,"t":"2026-10-19T18:15:00Z","v":2661,"vw":41.956541},{"c":41.94,"h":41.94,"l":41.91,"n":9,"o":41.91,"t":"2026-10-19T18:30:00Z","v":6383,"vw":41.927191},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-10-19T18:45:00Z","v":155,"vw":41.96},{"c":41.96,"h":41.965,"l":41.955,"n":8,"o":41.965,"t":"2026-10-19T19:00:00Z","v":1439,"vw":41.962815},{"c":41.96,"h":41.96,"l":41.96,"n":6,"o":41.96,"t":"2026-10-19T19:15:00Z","v":191,"vw":41.96},{"c":41.92,"h":41.96,"l":41.905,"n":19,"o":41.96,"t":"2026-10-19T19:30:00Z","v":1340,"vw":41.923},{"c":41.95,"h":41.95,"l":41.92,"n":9,"o":41.92,"t":"2026-10-19T19:45:00Z","v":595,"vw":41.941226},{"c":42.23,"h":42.23,"l":42.12,"n":3,"o":42.12,"t":"2026-10-20T13:30:00Z","v":611,"vw":42.138033},{"c":42.1501,"h":42.16,"l":42.1216,"n":3,"o":42.16,"t":"2026-10-20T13:45:00Z","v":2132,"vw":42.129399},{"c":42.23,"h":42.23,"l":42.23,"n":3,"o":42.23,"t":"2026-10-20T14:15:00Z","v":151,"vw":42.23},{"c":42.02,"h":42.05,"l":42.02,"n":7,"o":42.0299,"t":"2026-10-20T14:45:00Z","v":517,"vw":42.033157},{"c":42.115,"h":42.115,"l":42.08,"n":4,"o":42.08,"t":"2026-10-20T15:15:00Z","v":370,"vw":42.104552},{"c":42.1995,"h":42.225,"l":42.185,"n":5,"o":42.225,"t":"2026-10-20T15:30:00Z","v":775,"vw":42.210339},{"c":42.17,"h":42.17,"l":42.17,"n":6,"o":42.17,"t":"2026-10-20T15:45:00Z","v":1374,"vw":42.17},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-20T16:00:00Z","v":113,"vw":42.22},{"c":42.1901,"h":42.1901,"l":42.1901,"n":2,"o":42.1901,"t":"2026-10-20T16:15:00Z","v":785,"vw":42.1901},{"c":42.25,"h":42.25,"l":42.25,"n":4,"o":42.25,"t":"2026-10-20T16:30:00Z","v":432,"vw":42.25},{"c":42.2,"h":42.235,"l":42.2,"n":4,"o":42.235,"t":"2026-10-20T16:45:00Z","v":666,"vw":42.218557},{"c":42.2199,"h":42.22,"l":42.1818,"n":3,"o":42.1818,"t":"2026-10-20T17:00:00Z","v":1155,"vw":42.21483},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-20T17:15:00Z","v":323,"vw":42.21},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-20T17:45:00Z","v":176,"vw":42.17},{"c":42.189,"h":42.189,"l":42.18,"n":6,"o":42.18,"t":"2026-10-20T18:00:00Z","v":725,"vw":42.182197},{"c":42.123,"h":42.135,"l":42.123,"n":2,"o":42.135,"t":"2026-10-20T18:15:00Z","v":661,"vw":42.125923},{"c":42.1066,"h":42.1066,"l":42.09,"n":3,"o":42.09,"t":"2026-10-20T18:30:00Z","v":788,"vw":42.095844},{"c":42.174,"h":42.174,"l":42.1602,"n":2,"o":42.1602,"t":"2026-10-20T18:45:00Z","v":300,"vw":42.1694},{"c":42.1899,"h":42.1899,"l":42.1899,"n":2,"o":42.1899,"t":"2026-10-20T19:00:00Z","v":198,"vw":42.1899},{"c":42.1077,"h":42.18,"l":42.1077,"n":7,"o":42.1511,"t":"2026-10-20T19:15:00Z","v":1363,"vw":42.1303},{"c":42.18,"h":42.18,"l":42.11,"n":15,"o":42.17,"t":"2026-10-20T19:30:00Z","v":3052,"vw":42.145944},{"c":42.23,"h":42.2499,"l":42.21,"n":6,"o":42.2499,"t":"2026-10-20T19:45:00Z","v":772,"vw":42.227471},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-21T13:30:00Z","v":100,"vw":42.38},{"c":42.4,"h":42.47,"l":42.4,"n":17,"o":42.46,"t":"2026-10-21T13:45:00Z","v":3119,"vw":42.441066},{"c":42.53,"h":42.53,"l":42.46,"n":8,"o":42.46,"t":"2026-10-21T14:15:00Z","v":645,"vw":42.48394},{"c":42.56,"h":42.56,"l":42.45,"n":4,"o":42.45,"t":"2026-10-21T14:30:00Z","v":347,"vw":42.485072},{"c":42.535,"h":42.6,"l":42.5109,"n":7,"o":42.6,"t":"2026-10-21T14:45:00Z","v":2240,"vw":42.543105},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-21T15:30:00Z","v":925,"vw":42.52},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-21T15:45:00Z","v":3000,"vw":42.56},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-21T16:00:00Z","v":875,"vw":42.54},{"c":42.595,"h":42.595,"l":42.5706,"n":10,"o":42.5706,"t":"2026-10-21T16:15:00Z","v":1506,"vw":42.592107},{"c":42.51,"h":42.57,"l":42.51,"n":4,"o":42.57,"t":"2026-10-21T16:30:00Z","v":310,"vw":42.55},{"c":42.48,"h":42.4899,"l":42.48,"n":3,"o":42.4899,"t":"2026-10-21T16:45:00Z","v":469,"vw":42.485797},{"c":42.5,"h":42.5,"l":42.48,"n":2,"o":42.48,"t":"2026-10-21T17:00:00Z","v":200,"vw":42.49},{"c":42.64,"h":42.64,"l":42.64,"n":3,"o":42.64,"t":"2026-10-21T17:45:00Z","v":200,"vw":42.64},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-21T18:00:00Z","v":100,"vw":42.61},{"c":42.59,"h":42.625,"l":42.59,"n":3,"o":42.625,"t":"2026-10-21T18:15:00Z","v":447,"vw":42.611297},{"c":42.4901,"h":42.4901,"l":42.4901,"n":5,"o":42.4901,"t":"2026-10-21T18:30:00Z","v":340,"vw":42.4901},{"c":42.58,"h":42.58,"l":42.56,"n":5,"o":42.56,"t":"2026-10-21T18:45:00Z","v":500,"vw":42.572},{"c":42.64,"h":42.65,"l":42.64,"n":5,"o":42.65,"t":"2026-10-21T19:00:00Z","v":1019,"vw":42.643036},{"c":42.65,"h":42.73,"l":42.65,"n":7,"o":42.73,"t":"2026-10-21T19:15:00Z","v":784,"vw":42.699577},{"c":42.55,"h":42.5761,"l":42.55,"n":10,"o":42.57,"t":"2026-10-21T19:30:00Z","v":2601,"vw":42.569262},{"c":42.5096,"h":42.5096,"l":42.49,"n":9,"o":42.495,"t":"2026-10-21T19:45:00Z","v":672,"vw":42.499901},{"c":42.08,"h":42.39,"l":42.08,"n":20,"o":42.36,"t":"2026-10-22T13:45:00Z","v":2881,"vw":42.354067},{"c":42.0469,"h":42.0469,"l":41.9299,"n":21,"o":41.975,"t":"2026-10-22T14:00:00Z","v":3341,"vw":41.977411},{"c":42.07,"h":42.07,"l":42.01,"n":16,"o":42.01,"t":"2026-10-22T14:15:00Z","v":975,"vw":42.044393},{"c":41.99,"h":41.99,"l":41.941,"n":3,"o":41.941,"t":"2026-10-22T14:30:00Z","v":479,"vw":41.956856},{"c":41.8711,"h":41.8711,"l":41.86,"n":3,"o":41.86,"t":"2026-10-22T14:45:00Z","v":264,"vw":41.866781},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-22T15:00:00Z","v":107,"vw":41.81},{"c":41.5917,"h":41.695,"l":41.5917,"n":2,"o":41.695,"t":"2026-10-22T15:15:00Z","v":229,"vw":41.649891},{"c":41.5901,"h":41.61,"l":41.585,"n":8,"o":41.585,"t":"2026-10-22T15:30:00Z","v":1778,"vw":41.597547},{"c":41.845,"h":41.845,"l":41.72,"n":5,"o":41.72,"t":"2026-10-22T15:45:00Z","v":962,"vw":41.751683},{"c":42.02,"h":42.02,"l":41.85,"n":5,"o":41.85,"t":"2026-10-22T16:00:00Z","v":430,"vw":41.937404},{"c":42.12,"h":42.12,"l":42.075,"n":6,"o":42.08,"t":"2026-10-22T16:30:00Z","v":820,"vw":42.083544},{"c":42.22,"h":42.22,"l":42.1599,"n":9,"o":42.1899,"t":"2026-10-22T16:45:00Z","v":1455,"vw":42.175222},{"c":42.35,"h":42.35,"l":42.315,"n":4,"o":42.315,"t":"2026-10-22T17:00:00Z","v":1152,"vw":42.325764},{"c":42.255,"h":42.31,"l":42.255,"n":2,"o":42.31,"t":"2026-10-22T17:15:00Z","v":539,"vw":42.265204},{"c":42.34,"h":42.34,"l":42.34,"n":6,"o":42.34,"t":"2026-10-22T17:45:00Z","v":305,"vw":42.34},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-22T18:00:00Z","v":185,"vw":42.38},{"c":42.36,"h":42.36,"l":42.36,"n":2,"o":42.36,"t":"2026-10-22T18:15:00Z","v":265,"vw":42.36},{"c":42.4,"h":42.4,"l":42.39,"n":3,"o":42.39,"t":"2026-10-22T18:45:00Z","v":1915,"vw":42.390736},{"c":42.4,"h":42.4,"l":42.3601,"n":3,"o":42.3601,"t":"2026-10-22T19:15:00Z","v":630,"vw":42.379297},{"c":42.415,"h":42.46,"l":42.415,"n":14,"o":42.4394,"t":"2026-10-22T19:30:00Z","v":1208,"vw":42.438905},{"c":42.38,"h":42.38,"l":42.35,"n":4,"o":42.35,"t":"2026-10-22T19:45:00Z","v":367,"vw":42.369672}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":49.26819085524167,"iv":0.5681010441959516,"gamma":0.04150939829085218,"theta":-0.03383968349640023,"vega":0.033287075045642676,"rho":0.005931204315548572,"breakevenPct":17.90512235781423},{"delta":0.25,"premium":0.7,"strike":46.38315615086767,"iv":0.4194104687017053,"gamma":0.06403127331912979,"theta":-0.028732573841881496,"vega":0.03776516532555822,"rho":0.00749300283691222,"breakevenPct":11.097584121915222},{"delta":0.3,"premium":0.7698744484388134,"strike":45.06834068748249,"iv":0.3584943489029088,"gamma":0.08162136750428808,"theta":-0.02723331357887574,"vega":0.04132582262201885,"rho":0.009023683968615416,"breakevenPct":8.160016837945488},{"delta":0.35,"premium":0.797651545604882,"strike":44.09393817580472,"iv":0.2988035199564528,"gamma":0.10458443732500619,"theta":-0.024583853859028237,"vega":0.04401020842534888,"rho":0.010560746026117934,"breakevenPct":5.926356114699381},{"delta":0.4,"premium":0.8602691712092674,"strike":43.51784663032586,"iv":0.26731030399826705,"gamma":0.12222513034332869,"theta":-0.023129747573568477,"vega":0.04560670286537075,"rho":0.012095733421020756,"breakevenPct":4.714761211739319},{"delta":0.45,"premium":0.9266374907952594,"strike":42.990642909741375,"iv":0.2391704776280778,"gamma":0.13918245024014286,"theta":-0.02180869362151427,"vega":0.047031627392945675,"rho":0.013630968927910912,"breakevenPct":3.627372346712198},{"delta":0.5,"premium":0.9801010700006905,"strike":42.685136742853196,"iv":0.2182957037006169,"gamma":0.15419207943787216,"theta":-0.020218942216772406,"vega":0.046576355002195195,"rho":0.015183629693717945,"breakevenPct":3.032651752840689},{"delta":0.55,"premium":1.0335646492061217,"strike":42.37963057596502,"iv":0.19742092977315598,"gamma":0.16920170863560147,"theta":-0.018629190812030537,"vega":0.046121082611444715,"rho":0.016736290459524978,"breakevenPct":2.437931158969179},{"delta":0.6,"premium":1.0870282284115529,"strike":42.074124409076845,"iv":0.1765461558456951,"gamma":0.18421133783333077,"theta":-0.01703943940728867,"vega":0.045665810220694235,"rho":0.018288951225332008,"breakevenPct":1.843210565097671},{"delta":0.65,"premium":1.1645714594148242,"strike":41.864060085442475,"iv":0.16253903646343756,"gamma":0.18246265841300463,"theta":-0.01547733481799808,"vega":0.0424076122335039,"rho":0.019920396926140543,"breakevenPct":1.5305133196255278},{"delta":0.7,"premium":1.2498287383066347,"strike":41.68457107724919,"iv":0.15073200770077919,"gamma":0.1753453633542168,"theta":-0.013924087036943226,"vega":0.03825148173215287,"rho":0.021577081810912335,"breakevenPct":1.3081637931944887},{"delta":0.75,"premium":1.3350860171984453,"strike":41.5050820690559,"iv":0.13892497893812078,"gamma":0.16822806829542897,"theta":-0.012370839255888368,"vega":0.03409535123080183,"rho":0.02323376669568413,"breakevenPct":1.0858142667634492},{"delta":0.8,"premium":1.4203432960902558,"strike":41.32559306086262,"iv":0.12711795017546235,"gamma":0.16111077323664114,"theta":-0.01081759147483351,"vega":0.029939220729450787,"rho":0.024890451580455927,"breakevenPct":0.8634647403324094},{"delta":0.85,"premium":1.5056005749820662,"strike":41.14610405266934,"iv":0.11531092141280397,"gamma":0.1539934781778533,"theta":-0.009264343693778656,"vega":0.025783090228099752,"rho":0.026547136465227723,"breakevenPct":0.6411152139013703}],"put":[{"delta":0.15,"premium":0.7,"strike":35.41443469511301,"iv":0.6940233569584574,"gamma":0.028357402803855646,"theta":-0.032544188527819935,"vega":0.027715521836795334,"rho":-0.005713261825080229,"breakevenPct":18.087695386708354},{"delta":0.2,"premium":0.7,"strike":38.19834798327164,"iv":0.4944364153240554,"gamma":0.04785334062921821,"theta":-0.0274373298822879,"vega":0.03327011172056078,"rho":-0.00748561546785999,"breakevenPct":11.51876360719294},{"delta":0.25,"premium":0.7488722274391699,"strike":39.65162969918893,"iv":0.4006746027725782,"gamma":0.06700923250134348,"theta":-0.02480489101594618,"vega":0.03770449149491922,"rho":-0.009294762113257669,"breakevenPct":8.204913941128456},{"delta":0.3,"premium":0.8050900968380688,"strike":40.601801936761376,"iv":0.3409860113501764,"gamma":0.0865938939870685,"theta":-0.022678032106670357,"vega":0.04121192093821567,"rho":-0.011111606712651071,"breakevenPct":6.095536007731708},{"delta":0.35,"premium":0.8748249075302396,"strike":41.28471375731566,"iv":0.2999763512150024,"gamma":0.10408489602741036,"theta":-0.020831585136903304,"vega":0.04375291132463887,"rho":-0.012927959603804533,"breakevenPct":4.648681336041975},{"delta":0.4,"premium":0.966453091963794,"strike":41.80830338265025,"iv":0.27397218733406226,"gamma":0.11879972197072654,"theta":-0.01953426104868896,"vega":0.04572256537705323,"rho":-0.01474710104240936,"breakevenPct":3.629423570820069},{"delta":0.45,"premium":1.0678597564389885,"strike":42.22619918812996,"iv":0.25440516025169424,"gamma":0.13021237259213025,"theta":-0.018115862095611775,"vega":0.046554216702993284,"rho":-0.016556471465552496,"breakevenPct":2.8826346585866656},{"delta":0.5,"premium":1.1749143300346123,"strike":42.58304776678204,"iv":0.2385561305962566,"gamma":0.13971773434670937,"theta":-0.01662753204582,"vega":0.046728574057829646,"rho":-0.01836019829100899,"breakevenPct":2.293219828344909},{"delta":0.55,"premium":1.2819689036302362,"strike":42.93989634543412,"iv":0.22270710094081897,"gamma":0.1492230961012885,"theta":-0.015139201996028227,"vega":0.046902931412666,"rho":-0.020163925116465482,"breakevenPct":1.7038049981031513},{"delta":0.6,"premium":1.4716662856962306,"strike":43.27466605711397,"iv":0.2171433257326548,"gamma":0.14697213748288615,"theta":-0.013902878285211199,"vega":0.04527543067446701,"rho":-0.021957345173920673,"breakevenPct":1.3614918088302534},{"delta":0.65,"premium":1.678102403320898,"strike":43.604963845313435,"iv":0.21366275845913257,"gamma":0.14234001658904,"theta":-0.012717596734568576,"vega":0.04328297590467329,"rho":-0.023748677666018014,"breakevenPct":1.069227366700002},{"delta":0.7,"premium":1.884538520945565,"strike":43.9352616335129,"iv":0.21018219118561035,"gamma":0.13770789569519384,"theta":-0.011532315183925954,"vega":0.04129052113487957,"rho":-0.025540010158115353,"breakevenPct":0.7769629245697515},{"delta":0.75,"premium":2.298851203501094,"strike":44.439824945295406,"iv":0.21838446389496716,"gamma":0.1213621444201313,"theta":-0.01042035010940919,"vega":0.03755733041575492,"rho":-0.02746479006500673,"breakevenPct":0.5640072161531138},{"delta":0.8,"premium":2.7638402625820575,"strike":44.98687089715536,"iv":0.22943479212253828,"gamma":0.10216083150984681,"theta":-0.009326258205689277,"vega":0.03339978118161926,"rho":-0.029422101928738443,"breakevenPct":0.37038547764676005},{"delta":0.85,"premium":3.629924242424242,"strike":45.92424242424242,"iv":0.2545621212121212,"gamma":0.07674545454545455,"theta":-0.007913636363636364,"vega":0.0278469696969697,"rho":-0.03166908181637746,"breakevenPct":0.2021751254880209},{"delta":0.9,"premium":7.928070175438593,"strike":50.228070175438596,"iv":0.44001754385964903,"gamma":0.033442105263157905,"theta":-0.010936842105263156,"vega":0.020994736842105264,"rho":-0.03654464494756998,"breakevenPct":0.18876828692780886}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":49.26819085524167,"iv":0.5681010441959516,"gamma":0.04150939829085218,"theta":-0.03383968349640023,"vega":0.033287075045642676,"rho":0.005931204315548572,"breakevenPct":17.90512235781423},{"delta":0.25,"premium":0.7,"strike":46.38315615086767,"iv":0.4194104687017053,"gamma":0.06403127331912979,"theta":-0.028732573841881496,"vega":0.03776516532555822,"rho":0.00749300283691222,"breakevenPct":11.097584121915222},{"delta":0.3,"premium":0.7698744484388134,"strike":45.06834068748249,"iv":0.3584943489029088,"gamma":0.08162136750428808,"theta":-0.02723331357887574,"vega":0.04132582262201885,"rho":0.009023683968615416,"breakevenPct":8.160016837945488},{"delta":0.35,"premium":0.797651545604882,"strike":44.09393817580472,"iv":0.2988035199564528,"gamma":0.10458443732500619,"theta":-0.024583853859028237,"vega":0.04401020842534888,"rho":0.010560746026117934,"breakevenPct":5.926356114699381},{"delta":0.4,"premium":0.8602691712092674,"strike":43.51784663032586,"iv":0.26731030399826705,"gamma":0.12222513034332869,"theta":-0.023129747573568477,"vega":0.04560670286537075,"rho":0.012095733421020756,"breakevenPct":4.714761211739319},{"delta":0.45,"premium":0.9266374907952594,"strike":42.990642909741375,"iv":0.2391704776280778,"gamma":0.13918245024014286,"theta":-0.02180869362151427,"vega":0.047031627392945675,"rho":0.013630968927910912,"breakevenPct":3.627372346712198},{"delta":0.5,"premium":0.9801010700006905,"strike":42.685136742853196,"iv":0.2182957037006169,"gamma":0.15419207943787216,"theta":-0.020218942216772406,"vega":0.046576355002195195,"rho":0.015183629693717945,"breakevenPct":3.032651752840689},{"delta":0.55,"premium":1.0335646492061217,"strike":42.37963057596502,"iv":0.19742092977315598,"gamma":0.16920170863560147,"theta":-0.018629190812030537,"vega":0.046121082611444715,"rho":0.016736290459524978,"breakevenPct":2.437931158969179},{"delta":0.6,"premium":1.0870282284115529,"strike":42.074124409076845,"iv":0.1765461558456951,"gamma":0.18421133783333077,"theta":-0.01703943940728867,"vega":0.045665810220694235,"rho":0.018288951225332008,"breakevenPct":1.843210565097671},{"delta":0.65,"premium":1.1645714594148242,"strike":41.864060085442475,"iv":0.16253903646343756,"gamma":0.18246265841300463,"theta":-0.01547733481799808,"vega":0.0424076122335039,"rho":0.019920396926140543,"breakevenPct":1.5305133196255278},{"delta":0.7,"premium":1.2498287383066347,"strike":41.68457107724919,"iv":0.15073200770077919,"gamma":0.1753453633542168,"theta":-0.013924087036943226,"vega":0.03825148173215287,"rho":0.021577081810912335,"breakevenPct":1.3081637931944887},{"delta":0.75,"premium":1.3350860171984453,"strike":41.5050820690559,"iv":0.13892497893812078,"gamma":0.16822806829542897,"theta":-0.012370839255888368,"vega":0.03409535123080183,"rho":0.02323376669568413,"breakevenPct":1.0858142667634492},{"delta":0.8,"premium":1.4203432960902558,"strike":41.32559306086262,"iv":0.12711795017546235,"gamma":0.16111077323664114,"theta":-0.01081759147483351,"vega":0.029939220729450787,"rho":0.024890451580455927,"breakevenPct":0.8634647403324094},{"delta":0.85,"premium":1.5056005749820662,"strike":41.14610405266934,"iv":0.11531092141280397,"gamma":0.1539934781778533,"theta":-0.009264343693778656,"vega":0.025783090228099752,"rho":0.026547136465227723,"breakevenPct":0.6411152139013703}],"put":[{"delta":0.15,"premium":0.7,"strike":35.41443469511301,"iv":0.6940233569584574,"gamma":0.028357402803855646,"theta":-0.032544188527819935,"vega":0.027715521836795334,"rho":-0.005713261825080229,"breakevenPct":18.087695386708354},{"delta":0.2,"premium":0.7,"strike":38.19834798327164,"iv":0.4944364153240554,"gamma":0.04785334062921821,"theta":-0.0274373298822879,"vega":0.03327011172056078,"rho":-0.00748561546785999,"breakevenPct":11.51876360719294},{"delta":0.25,"premium":0.7488722274391699,"strike":39.65162969918893,"iv":0.4006746027725782,"gamma":0.06700923250134348,"theta":-0.02480489101594618,"vega":0.03770449149491922,"rho":-0.009294762113257669,"breakevenPct":8.204913941128456},{"delta":0.3,"premium":0.8050900968380688,"strike":40.601801936761376,"iv":0.3409860113501764,"gamma":0.0865938939870685,"theta":-0.022678032106670357,"vega":0.04121192093821567,"rho":-0.011111606712651071,"breakevenPct":6.095536007731708},{"delta":0.35,"premium":0.8748249075302396,"strike":41.28471375731566,"iv":0.2999763512150024,"gamma":0.10408489602741036,"theta":-0.020831585136903304,"vega":0.04375291132463887,"rho":-0.012927959603804533,"breakevenPct":4.648681336041975},{"delta":0.4,"premium":0.966453091963794,"strike":41.80830338265025,"iv":0.27397218733406226,"gamma":0.11879972197072654,"theta":-0.01953426104868896,"vega":0.04572256537705323,"rho":-0.01474710104240936,"breakevenPct":3.629423570820069},{"delta":0.45,"premium":1.0678597564389885,"strike":42.22619918812996,"iv":0.25440516025169424,"gamma":0.13021237259213025,"theta":-0.018115862095611775,"vega":0.046554216702993284,"rho":-0.016556471465552496,"breakevenPct":2.8826346585866656},{"delta":0.5,"premium":1.1749143300346123,"strike":42.58304776678204,"iv":0.2385561305962566,"gamma":0.13971773434670937,"theta":-0.01662753204582,"vega":0.046728574057829646,"rho":-0.01836019829100899,"breakevenPct":2.293219828344909},{"delta":0.55,"premium":1.2819689036302362,"strike":42.93989634543412,"iv":0.22270710094081897,"gamma":0.1492230961012885,"theta":-0.015139201996028227,"vega":0.046902931412666,"rho":-0.020163925116465482,"breakevenPct":1.7038049981031513},{"delta":0.6,"premium":1.4716662856962306,"strike":43.27466605711397,"iv":0.2171433257326548,"gamma":0.14697213748288615,"theta":-0.013902878285211199,"vega":0.04527543067446701,"rho":-0.021957345173920673,"breakevenPct":1.3614918088302534},{"delta":0.65,"premium":1.678102403320898,"strike":43.604963845313435,"iv":0.21366275845913257,"gamma":0.14234001658904,"theta":-0.012717596734568576,"vega":0.04328297590467329,"rho":-0.023748677666018014,"breakevenPct":1.069227366700002},{"delta":0.7,"premium":1.884538520945565,"strike":43.9352616335129,"iv":0.21018219118561035,"gamma":0.13770789569519384,"theta":-0.011532315183925954,"vega":0.04129052113487957,"rho":-0.025540010158115353,"breakevenPct":0.7769629245697515},{"delta":0.75,"premium":2.298851203501094,"strike":44.439824945295406,"iv":0.21838446389496716,"gamma":0.1213621444201313,"theta":-0.01042035010940919,"vega":0.03755733041575492,"rho":-0.02746479006500673,"breakevenPct":0.5640072161531138},{"delta":0.8,"premium":2.7638402625820575,"strike":44.98687089715536,"iv":0.22943479212253828,"gamma":0.10216083150984681,"theta":-0.009326258205689277,"vega":0.03339978118161926,"rho":-0.029422101928738443,"breakevenPct":0.37038547764676005},{"delta":0.85,"premium":3.629924242424242,"strike":45.92424242424242,"iv":0.2545621212121212,"gamma":0.07674545454545455,"theta":-0.007913636363636364,"vega":0.0278469696969697,"rho":-0.03166908181637746,"breakevenPct":0.2021751254880209},{"delta":0.9,"premium":7.928070175438593,"strike":50.228070175438596,"iv":0.44001754385964903,"gamma":0.033442105263157905,"theta":-0.010936842105263156,"vega":0.020994736842105264,"rho":-0.03654464494756998,"breakevenPct":0.18876828692780886}]}},"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"}}