{"symbol":"WANT","url":"https://intraalpha.com/companies/WANT","capturedAt":"2026-10-22T21:52:48.323Z","state":"ready","quote":{"symbol":"WANT","last_price":38.04,"prev_close":38.59,"regular_close":38.04,"change":-0.55,"change_pct":-1.4252,"regular_change":-0.55,"regular_change_pct":-1.4252,"extended_change":0,"extended_change_pct":0,"bid":37.26,"ask":38.75,"bid_size":500,"ask_size":500,"volume":23048,"vwap":38.048761,"open":37.21,"high":38.61,"low":37.18,"close":38.04,"trade_count":311,"last_trade_at":"2026-10-22T20:10:00.003005082Z","last_quote_at":"2026-10-22T21:44:50.161731065Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16300000,"net_expense_ratio":null,"portfolio_turnover":0.63,"dividend_yield":0.0109,"inception_date":"2018-11-29","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:47.943815+00:00"},"optionObservedAt":"2026-10-22T19:58:37.053Z","bars":[{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-15T13:20:00Z","v":142,"vw":34.5},{"c":35.39,"h":35.39,"l":34.93,"n":18,"o":34.93,"t":"2026-10-15T13:30:00Z","v":1434,"vw":35.303775},{"c":36.0456,"h":36.0456,"l":36.0456,"n":5,"o":36.0456,"t":"2026-10-15T14:30:00Z","v":306,"vw":36.0456},{"c":36.2,"h":36.2,"l":36.16,"n":3,"o":36.16,"t":"2026-10-15T14:55:00Z","v":301,"vw":36.173333},{"c":36.42,"h":36.42,"l":36.42,"n":3,"o":36.42,"t":"2026-10-15T15:00:00Z","v":313,"vw":36.42},{"c":36.6,"h":36.65,"l":36.6,"n":6,"o":36.65,"t":"2026-10-15T15:15:00Z","v":760,"vw":36.61},{"c":36.64,"h":36.64,"l":36.64,"n":2,"o":36.64,"t":"2026-10-15T15:25:00Z","v":300,"vw":36.64},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-15T15:55:00Z","v":111,"vw":36.4},{"c":36.1853,"h":36.1853,"l":36.1853,"n":1,"o":36.1853,"t":"2026-10-15T16:20:00Z","v":325,"vw":36.1853},{"c":36.24,"h":36.24,"l":36.24,"n":1,"o":36.24,"t":"2026-10-15T17:10:00Z","v":100,"vw":36.24},{"c":36.2635,"h":36.2635,"l":36.2635,"n":1,"o":36.2635,"t":"2026-10-15T17:25:00Z","v":200,"vw":36.2635},{"c":36.355,"h":36.355,"l":36.355,"n":1,"o":36.355,"t":"2026-10-15T18:40:00Z","v":120,"vw":36.355},{"c":36.465,"h":36.465,"l":36.465,"n":2,"o":36.465,"t":"2026-10-15T18:50:00Z","v":110,"vw":36.465},{"c":36.675,"h":36.7383,"l":36.675,"n":7,"o":36.72,"t":"2026-10-15T19:25:00Z","v":610,"vw":36.712539},{"c":36.69,"h":36.69,"l":36.69,"n":3,"o":36.69,"t":"2026-10-15T19:30:00Z","v":345,"vw":36.69},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-10-15T19:35:00Z","v":166,"vw":36.7},{"c":36.695,"h":36.695,"l":36.695,"n":1,"o":36.695,"t":"2026-10-15T19:45:00Z","v":105,"vw":36.695},{"c":36.57,"h":36.57,"l":36.53,"n":26,"o":36.53,"t":"2026-10-15T19:50:00Z","v":479,"vw":36.553493},{"c":36.6,"h":36.63,"l":36.6,"n":16,"o":36.61,"t":"2026-10-15T19:55:00Z","v":1011,"vw":36.613537},{"c":36.56,"h":36.56,"l":36.56,"n":3,"o":36.56,"t":"2026-10-15T20:00:00Z","v":944,"vw":36.56},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-15T20:55:00Z","v":300,"vw":36.75},{"c":35.89,"h":35.89,"l":35.89,"n":6,"o":35.89,"t":"2026-10-15T21:40:00Z","v":252,"vw":35.89},{"c":37.33,"h":37.33,"l":37.33,"n":4,"o":37.33,"t":"2026-10-16T11:00:00Z","v":493,"vw":37.33},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-16T13:10:00Z","v":150,"vw":37.5},{"c":37.48,"h":37.48,"l":37.28,"n":12,"o":37.28,"t":"2026-10-16T13:30:00Z","v":2905,"vw":37.330403},{"c":37.505,"h":37.505,"l":37.505,"n":5,"o":37.505,"t":"2026-10-16T13:35:00Z","v":161,"vw":37.505},{"c":37.57,"h":37.57,"l":37.57,"n":5,"o":37.57,"t":"2026-10-16T13:40:00Z","v":232,"vw":37.57},{"c":37.6235,"h":37.6235,"l":37.5619,"n":7,"o":37.5619,"t":"2026-10-16T13:45:00Z","v":434,"vw":37.60425},{"c":37.7244,"h":37.7244,"l":37.7,"n":4,"o":37.7,"t":"2026-10-16T13:50:00Z","v":829,"vw":37.7183},{"c":37.75,"h":37.75,"l":37.66,"n":8,"o":37.685,"t":"2026-10-16T13:55:00Z","v":2145,"vw":37.67039},{"c":37.53,"h":37.83,"l":37.53,"n":14,"o":37.83,"t":"2026-10-16T14:00:00Z","v":1241,"vw":37.711019},{"c":37.58,"h":37.58,"l":37.58,"n":1,"o":37.58,"t":"2026-10-16T14:05:00Z","v":100,"vw":37.58},{"c":37.37,"h":37.425,"l":37.37,"n":13,"o":37.425,"t":"2026-10-16T14:10:00Z","v":2397,"vw":37.377979},{"c":37.24,"h":37.24,"l":37.24,"n":2,"o":37.24,"t":"2026-10-16T14:15:00Z","v":441,"vw":37.24},{"c":37.14,"h":37.14,"l":37.14,"n":2,"o":37.14,"t":"2026-10-16T14:20:00Z","v":402,"vw":37.14},{"c":37.22,"h":37.22,"l":37.22,"n":1,"o":37.22,"t":"2026-10-16T14:25:00Z","v":100,"vw":37.22},{"c":37.299,"h":37.299,"l":37.23,"n":38,"o":37.23,"t":"2026-10-16T14:35:00Z","v":6449,"vw":37.259703},{"c":37.16,"h":37.16,"l":37.13,"n":3,"o":37.13,"t":"2026-10-16T14:40:00Z","v":2265,"vw":37.13351},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-16T14:50:00Z","v":300,"vw":37.27},{"c":37.18,"h":37.18,"l":37.15,"n":9,"o":37.15,"t":"2026-10-16T15:00:00Z","v":3287,"vw":37.151836},{"c":37.0917,"h":37.0917,"l":37.0917,"n":1,"o":37.0917,"t":"2026-10-16T15:05:00Z","v":100,"vw":37.0917},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-10-16T15:10:00Z","v":200,"vw":37.14},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-16T15:15:00Z","v":100,"vw":37.24},{"c":36.95,"h":36.95,"l":36.95,"n":9,"o":36.95,"t":"2026-10-16T15:40:00Z","v":593,"vw":36.95},{"c":36.56,"h":36.56,"l":36.56,"n":8,"o":36.56,"t":"2026-10-16T16:00:00Z","v":400,"vw":36.56},{"c":36.6208,"h":36.6208,"l":36.6208,"n":1,"o":36.6208,"t":"2026-10-16T16:05:00Z","v":181,"vw":36.6208},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-10-16T16:10:00Z","v":210,"vw":36.65},{"c":36.565,"h":36.565,"l":36.565,"n":3,"o":36.565,"t":"2026-10-16T16:15:00Z","v":125,"vw":36.565},{"c":35.9,"h":35.9,"l":35.9,"n":7,"o":35.9,"t":"2026-10-16T17:00:00Z","v":147,"vw":35.9},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-10-16T18:30:00Z","v":111,"vw":35.21},{"c":35.1954,"h":35.25,"l":35.1954,"n":6,"o":35.25,"t":"2026-10-16T18:40:00Z","v":506,"vw":35.215841},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-16T19:15:00Z","v":100,"vw":35.37},{"c":35.3019,"h":35.3019,"l":35.3019,"n":2,"o":35.3019,"t":"2026-10-16T19:30:00Z","v":1006,"vw":35.3019},{"c":35.325,"h":35.325,"l":35.325,"n":1,"o":35.325,"t":"2026-10-16T19:35:00Z","v":2000,"vw":35.325},{"c":35.35,"h":35.35,"l":35.35,"n":19,"o":35.35,"t":"2026-10-16T19:40:00Z","v":3001,"vw":35.35},{"c":35.5002,"h":35.5002,"l":35.49,"n":18,"o":35.49,"t":"2026-10-16T19:50:00Z","v":1019,"vw":35.49271},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-16T19:55:00Z","v":113,"vw":35.66},{"c":35.71,"h":35.71,"l":35.71,"n":3,"o":35.71,"t":"2026-10-16T20:00:00Z","v":327,"vw":35.71},{"c":36.41,"h":36.41,"l":36.41,"n":2,"o":36.41,"t":"2026-10-16T23:45:00Z","v":200,"vw":36.41},{"c":36.03,"h":36.38,"l":36.03,"n":5,"o":36.38,"t":"2026-10-19T13:30:00Z","v":397,"vw":36.202785},{"c":36.2551,"h":36.265,"l":36.2551,"n":3,"o":36.265,"t":"2026-10-19T13:35:00Z","v":1604,"vw":36.261288},{"c":36.25,"h":36.25,"l":36.25,"n":6,"o":36.25,"t":"2026-10-19T13:40:00Z","v":573,"vw":36.25},{"c":36.175,"h":36.175,"l":36.175,"n":1,"o":36.175,"t":"2026-10-19T13:45:00Z","v":111,"vw":36.175},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-19T13:50:00Z","v":100,"vw":36.22},{"c":36.42,"h":36.42,"l":36.42,"n":5,"o":36.42,"t":"2026-10-19T14:00:00Z","v":262,"vw":36.42},{"c":36.81,"h":36.81,"l":36.81,"n":4,"o":36.81,"t":"2026-10-19T14:30:00Z","v":390,"vw":36.81},{"c":36.8191,"h":36.8191,"l":36.8191,"n":2,"o":36.8191,"t":"2026-10-19T14:35:00Z","v":125,"vw":36.8191},{"c":36.97,"h":37.04,"l":36.97,"n":6,"o":37.04,"t":"2026-10-19T14:45:00Z","v":1450,"vw":36.999167},{"c":37.2,"h":37.2,"l":37.17,"n":4,"o":37.17,"t":"2026-10-19T15:00:00Z","v":890,"vw":37.186517},{"c":37.41,"h":37.41,"l":37.3199,"n":3,"o":37.3199,"t":"2026-10-19T15:10:00Z","v":2120,"vw":37.32419},{"c":37.38,"h":37.38,"l":37.3797,"n":4,"o":37.3797,"t":"2026-10-19T15:15:00Z","v":801,"vw":37.379738},{"c":37.5299,"h":37.5299,"l":37.5,"n":6,"o":37.5,"t":"2026-10-19T15:25:00Z","v":911,"vw":37.523478},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-19T16:15:00Z","v":250,"vw":37.45},{"c":37.47,"h":37.47,"l":37.47,"n":5,"o":37.47,"t":"2026-10-19T16:30:00Z","v":801,"vw":37.47},{"c":37.4297,"h":37.4297,"l":37.4297,"n":1,"o":37.4297,"t":"2026-10-19T17:05:00Z","v":400,"vw":37.4297},{"c":37.57,"h":37.57,"l":37.57,"n":1,"o":37.57,"t":"2026-10-19T17:40:00Z","v":100,"vw":37.57},{"c":37.485,"h":37.485,"l":37.485,"n":1,"o":37.485,"t":"2026-10-19T18:10:00Z","v":250,"vw":37.485},{"c":37.53,"h":37.55,"l":37.53,"n":2,"o":37.55,"t":"2026-10-19T18:15:00Z","v":416,"vw":37.542981},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-19T18:20:00Z","v":665,"vw":37.53},{"c":37.4051,"h":37.44,"l":37.4051,"n":4,"o":37.435,"t":"2026-10-19T18:25:00Z","v":2519,"vw":37.41775},{"c":37.46,"h":37.46,"l":37.45,"n":2,"o":37.45,"t":"2026-10-19T18:30:00Z","v":370,"vw":37.457297},{"c":37.51,"h":37.51,"l":37.51,"n":1,"o":37.51,"t":"2026-10-19T18:35:00Z","v":111,"vw":37.51},{"c":37.45,"h":37.45,"l":37.45,"n":4,"o":37.45,"t":"2026-10-19T18:40:00Z","v":165,"vw":37.45},{"c":37.575,"h":37.575,"l":37.575,"n":1,"o":37.575,"t":"2026-10-19T18:55:00Z","v":100,"vw":37.575},{"c":37.64,"h":37.64,"l":37.64,"n":1,"o":37.64,"t":"2026-10-19T19:00:00Z","v":177,"vw":37.64},{"c":37.6793,"h":37.6793,"l":37.6793,"n":4,"o":37.6793,"t":"2026-10-19T19:05:00Z","v":140,"vw":37.6793},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-19T19:30:00Z","v":100,"vw":37.68},{"c":37.69,"h":37.69,"l":37.69,"n":2,"o":37.69,"t":"2026-10-19T19:45:00Z","v":160,"vw":37.69},{"c":37.5,"h":37.65,"l":37.5,"n":32,"o":37.64,"t":"2026-10-19T19:50:00Z","v":2433,"vw":37.540346},{"c":37.56,"h":37.56,"l":37.54,"n":6,"o":37.54,"t":"2026-10-19T19:55:00Z","v":559,"vw":37.556008},{"c":37.02,"h":37.51,"l":37.02,"n":3,"o":37.51,"t":"2026-10-19T20:00:00Z","v":966,"vw":37.459223},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T22:25:00Z","v":111,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T22:45:00Z","v":100,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-20T11:00:00Z","v":100,"vw":37.5},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-20T12:15:00Z","v":124,"vw":37.4},{"c":38.11,"h":38.11,"l":38.03,"n":10,"o":38.03,"t":"2026-10-20T13:30:00Z","v":780,"vw":38.054675},{"c":38.05,"h":38.05,"l":38.05,"n":3,"o":38.05,"t":"2026-10-20T13:35:00Z","v":202,"vw":38.05},{"c":38.2,"h":38.2,"l":38.16,"n":7,"o":38.16,"t":"2026-10-20T13:45:00Z","v":1654,"vw":38.162723},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-20T13:50:00Z","v":150,"vw":38.25},{"c":38.54,"h":38.54,"l":38.5,"n":10,"o":38.5,"t":"2026-10-20T13:55:00Z","v":3214,"vw":38.536551},{"c":38.47,"h":38.47,"l":38.47,"n":2,"o":38.47,"t":"2026-10-20T14:00:00Z","v":102,"vw":38.47},{"c":38.24,"h":38.24,"l":38.24,"n":3,"o":38.24,"t":"2026-10-20T14:05:00Z","v":125,"vw":38.24},{"c":38.535,"h":38.535,"l":38.535,"n":2,"o":38.535,"t":"2026-10-20T14:25:00Z","v":112,"vw":38.535},{"c":38.76,"h":38.82,"l":38.76,"n":11,"o":38.82,"t":"2026-10-20T14:30:00Z","v":570,"vw":38.7875},{"c":38.8,"h":38.82,"l":38.785,"n":9,"o":38.82,"t":"2026-10-20T14:35:00Z","v":409,"vw":38.800342},{"c":39.27,"h":39.275,"l":39.27,"n":6,"o":39.275,"t":"2026-10-20T14:55:00Z","v":413,"vw":39.272273},{"c":38.76,"h":39.05,"l":38.76,"n":8,"o":39.05,"t":"2026-10-20T15:10:00Z","v":620,"vw":38.898217},{"c":38.84,"h":38.8835,"l":38.84,"n":5,"o":38.8835,"t":"2026-10-20T15:20:00Z","v":450,"vw":38.849688},{"c":38.6542,"h":38.6542,"l":38.6542,"n":1,"o":38.6542,"t":"2026-10-20T15:55:00Z","v":179,"vw":38.6542},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-10-20T16:05:00Z","v":100,"vw":38.55},{"c":38.47,"h":38.49,"l":38.47,"n":8,"o":38.49,"t":"2026-10-20T16:10:00Z","v":2233,"vw":38.489048},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-20T17:35:00Z","v":200,"vw":38.52},{"c":38.5991,"h":38.5991,"l":38.5991,"n":1,"o":38.5991,"t":"2026-10-20T18:35:00Z","v":111,"vw":38.5991},{"c":38.5903,"h":38.5903,"l":38.5903,"n":1,"o":38.5903,"t":"2026-10-20T18:40:00Z","v":230,"vw":38.5903},{"c":38.51,"h":38.5699,"l":38.5,"n":4,"o":38.51,"t":"2026-10-20T19:40:00Z","v":1091,"vw":38.530432},{"c":38.5197,"h":38.5197,"l":38.5197,"n":4,"o":38.5197,"t":"2026-10-20T19:50:00Z","v":105,"vw":38.5197},{"c":38.5,"h":38.51,"l":38.5,"n":12,"o":38.51,"t":"2026-10-20T19:55:00Z","v":703,"vw":38.504},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-20T20:00:00Z","v":856,"vw":38.48},{"c":38.385,"h":38.97,"l":38.385,"n":9,"o":38.97,"t":"2026-10-21T13:30:00Z","v":293,"vw":38.727261},{"c":38.66,"h":38.66,"l":38.49,"n":20,"o":38.58,"t":"2026-10-21T13:40:00Z","v":3895,"vw":38.5764},{"c":38.795,"h":38.795,"l":38.795,"n":1,"o":38.795,"t":"2026-10-21T13:55:00Z","v":129,"vw":38.795},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-21T14:10:00Z","v":2001,"vw":38.4},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-21T14:15:00Z","v":156,"vw":38.44},{"c":38.365,"h":38.365,"l":38.365,"n":1,"o":38.365,"t":"2026-10-21T14:25:00Z","v":100,"vw":38.365},{"c":38.4012,"h":38.4012,"l":38.38,"n":2,"o":38.38,"t":"2026-10-21T14:30:00Z","v":419,"vw":38.39614},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-10-21T14:35:00Z","v":100,"vw":38.43},{"c":38.7748,"h":38.7748,"l":38.7748,"n":1,"o":38.7748,"t":"2026-10-21T15:45:00Z","v":300,"vw":38.7748},{"c":38.77,"h":38.7899,"l":38.77,"n":2,"o":38.7899,"t":"2026-10-21T16:00:00Z","v":800,"vw":38.782438},{"c":38.8499,"h":38.85,"l":38.8499,"n":2,"o":38.85,"t":"2026-10-21T16:10:00Z","v":200,"vw":38.84995},{"c":38.865,"h":38.865,"l":38.865,"n":1,"o":38.865,"t":"2026-10-21T16:30:00Z","v":100,"vw":38.865},{"c":38.98,"h":38.98,"l":38.98,"n":5,"o":38.98,"t":"2026-10-21T16:35:00Z","v":529,"vw":38.98},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-21T16:40:00Z","v":111,"vw":39.1},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-21T16:45:00Z","v":100,"vw":38.98},{"c":38.97,"h":38.97,"l":38.97,"n":1,"o":38.97,"t":"2026-10-21T17:35:00Z","v":250,"vw":38.97},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-21T18:05:00Z","v":100,"vw":39.06},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-21T18:45:00Z","v":100,"vw":39.08},{"c":38.27,"h":38.28,"l":38.27,"n":3,"o":38.28,"t":"2026-10-21T19:15:00Z","v":217,"vw":38.274878},{"c":38.39,"h":38.39,"l":38.39,"n":5,"o":38.39,"t":"2026-10-21T19:20:00Z","v":300,"vw":38.39},{"c":38.65,"h":38.74,"l":38.635,"n":8,"o":38.635,"t":"2026-10-21T19:50:00Z","v":4418,"vw":38.705303},{"c":38.63,"h":38.63,"l":38.63,"n":7,"o":38.63,"t":"2026-10-21T19:55:00Z","v":290,"vw":38.63},{"c":38,"h":38.59,"l":38,"n":4,"o":38.59,"t":"2026-10-21T20:00:00Z","v":847,"vw":38.187567},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-22T11:50:00Z","v":365,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":3,"o":37.02,"t":"2026-10-22T12:20:00Z","v":365,"vw":37.02},{"c":37.7,"h":37.7,"l":37.18,"n":11,"o":37.21,"t":"2026-10-22T13:30:00Z","v":996,"vw":37.417019},{"c":37.79,"h":37.8727,"l":37.7,"n":9,"o":37.7,"t":"2026-10-22T13:40:00Z","v":2917,"vw":37.735833},{"c":38.61,"h":38.61,"l":38.61,"n":4,"o":38.61,"t":"2026-10-22T14:15:00Z","v":211,"vw":38.61},{"c":38.49,"h":38.49,"l":38.4805,"n":2,"o":38.4805,"t":"2026-10-22T14:20:00Z","v":200,"vw":38.48525},{"c":38.28,"h":38.28,"l":38.245,"n":8,"o":38.245,"t":"2026-10-22T14:30:00Z","v":639,"vw":38.269164},{"c":37.985,"h":37.985,"l":37.985,"n":6,"o":37.985,"t":"2026-10-22T14:40:00Z","v":155,"vw":37.985},{"c":38.19,"h":38.203,"l":38.19,"n":7,"o":38.203,"t":"2026-10-22T14:45:00Z","v":1167,"vw":38.198716},{"c":38.17,"h":38.17,"l":38.07,"n":2,"o":38.07,"t":"2026-10-22T14:50:00Z","v":220,"vw":38.124545},{"c":38.36,"h":38.3752,"l":38.36,"n":3,"o":38.3752,"t":"2026-10-22T14:55:00Z","v":232,"vw":38.3676},{"c":38.03,"h":38.1071,"l":38.03,"n":3,"o":38.0701,"t":"2026-10-22T15:05:00Z","v":1300,"vw":38.063215},{"c":38.3801,"h":38.3801,"l":38.3801,"n":1,"o":38.3801,"t":"2026-10-22T15:25:00Z","v":100,"vw":38.3801},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-22T15:30:00Z","v":100,"vw":38.31},{"c":38.39,"h":38.41,"l":38.37,"n":32,"o":38.41,"t":"2026-10-22T15:40:00Z","v":2377,"vw":38.385832},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-10-22T16:15:00Z","v":500,"vw":38.41},{"c":38.4749,"h":38.48,"l":38.47,"n":5,"o":38.47,"t":"2026-10-22T16:20:00Z","v":393,"vw":38.474964},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-22T16:55:00Z","v":100,"vw":38.25},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-22T17:00:00Z","v":165,"vw":38.11},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-10-22T17:10:00Z","v":500,"vw":38.03},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-10-22T17:15:00Z","v":400,"vw":38.1},{"c":37.881,"h":37.895,"l":37.88,"n":18,"o":37.88,"t":"2026-10-22T18:05:00Z","v":4006,"vw":37.884749},{"c":37.7535,"h":37.7535,"l":37.7535,"n":1,"o":37.7535,"t":"2026-10-22T19:05:00Z","v":200,"vw":37.7535},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-22T19:40:00Z","v":250,"vw":37.82},{"c":38.21,"h":38.25,"l":38.21,"n":28,"o":38.25,"t":"2026-10-22T19:50:00Z","v":2902,"vw":38.242402},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-10-22T20:00:00Z","v":465,"vw":38.04}],"history":[{"c":39.14,"h":39.69,"l":38.7209,"n":373,"o":39.355,"t":"2024-10-21T04:00:00Z","v":13893,"vw":39.087363},{"c":38.64,"h":39,"l":37.86,"n":385,"o":38.3,"t":"2024-10-22T04:00:00Z","v":13587,"vw":38.278345},{"c":36.83,"h":37.82,"l":36.1465,"n":679,"o":37.8,"t":"2024-10-23T04:00:00Z","v":27928,"vw":37.270697},{"c":40.16,"h":40.3697,"l":38.83,"n":1003,"o":38.83,"t":"2024-10-24T04:00:00Z","v":57218,"vw":39.790448},{"c":40.58,"h":41.5199,"l":40.28,"n":757,"o":40.37,"t":"2024-10-25T04:00:00Z","v":34826,"vw":40.96561},{"c":40.88,"h":41.9199,"l":40.77,"n":559,"o":41.51,"t":"2024-10-28T04:00:00Z","v":17507,"vw":41.556161},{"c":40.26,"h":40.3821,"l":39.53,"n":450,"o":39.87,"t":"2024-10-29T04:00:00Z","v":14560,"vw":39.971467},{"c":40.07,"h":40.95,"l":40,"n":314,"o":40.47,"t":"2024-10-30T04:00:00Z","v":9873,"vw":40.613435},{"c":38.24,"h":39.58,"l":38.1,"n":615,"o":39.58,"t":"2024-10-31T04:00:00Z","v":27967,"vw":38.507872},{"c":40.08,"h":41.0657,"l":39.9677,"n":552,"o":40.23,"t":"2024-11-01T04:00:00Z","v":22723,"vw":40.652581},{"c":39.62,"h":40.5203,"l":39.38,"n":437,"o":39.41,"t":"2024-11-04T05:00:00Z","v":18617,"vw":39.772197},{"c":41.53,"h":41.665,"l":40.49,"n":535,"o":40.49,"t":"2024-11-05T05:00:00Z","v":31090,"vw":41.362349},{"c":45.65,"h":45.7399,"l":43.4901,"n":1080,"o":45.01,"t":"2024-11-06T05:00:00Z","v":56536,"vw":44.94594},{"c":47.34,"h":47.787,"l":45.65,"n":739,"o":45.65,"t":"2024-11-07T05:00:00Z","v":44423,"vw":47.320012},{"c":49.44,"h":50.075,"l":47.23,"n":870,"o":47.23,"t":"2024-11-08T05:00:00Z","v":44383,"vw":49.123902},{"c":52.19,"h":52.9195,"l":51.2771,"n":1114,"o":51.91,"t":"2024-11-11T05:00:00Z","v":54466,"vw":52.051469},{"c":50.17,"h":52.11,"l":49.75,"n":718,"o":52.11,"t":"2024-11-12T05:00:00Z","v":43249,"vw":50.841568},{"c":51.54,"h":51.99,"l":50.89,"n":677,"o":51.32,"t":"2024-11-13T05:00:00Z","v":45378,"vw":51.271703},{"c":49.32,"h":51.705,"l":49.1267,"n":713,"o":51.38,"t":"2024-11-14T05:00:00Z","v":37975,"vw":50.104414},{"c":47.97,"h":49.03,"l":47.51,"n":585,"o":48.59,"t":"2024-11-15T05:00:00Z","v":32935,"vw":48.035037},{"c":49.32,"h":50.32,"l":48.46,"n":791,"o":49.85,"t":"2024-11-18T05:00:00Z","v":42605,"vw":49.72513},{"c":49.36,"h":49.7837,"l":47.31,"n":815,"o":47.66,"t":"2024-11-19T05:00:00Z","v":48258,"vw":48.761519},{"c":48.78,"h":48.835,"l":47.49,"n":544,"o":48.75,"t":"2024-11-20T05:00:00Z","v":22436,"vw":48.299981},{"c":48.96,"h":49.29,"l":47.8787,"n":624,"o":48.59,"t":"2024-11-21T05:00:00Z","v":30213,"vw":48.846708},{"c":51.05,"h":51.4297,"l":49.4701,"n":887,"o":49.67,"t":"2024-11-22T05:00:00Z","v":53612,"vw":50.826501},{"c":52.56,"h":53.948,"l":52.56,"n":1056,"o":53.05,"t":"2024-11-25T05:00:00Z","v":56534,"vw":53.332894},{"c":53.18,"h":53.221,"l":52.31,"n":751,"o":52.54,"t":"2024-11-26T05:00:00Z","v":39643,"vw":52.871803},{"c":52.36,"h":53.485,"l":52.03,"n":476,"o":53.25,"t":"2024-11-27T05:00:00Z","v":27587,"vw":52.468829},{"c":53.94,"h":53.96,"l":52.33,"n":487,"o":52.33,"t":"2024-11-29T05:00:00Z","v":36887,"vw":53.415916},{"c":55.35,"h":55.6049,"l":54.68,"n":878,"o":54.68,"t":"2024-12-02T05:00:00Z","v":43791,"vw":55.214059},{"c":55.22,"h":55.22,"l":54.4147,"n":621,"o":55.07,"t":"2024-12-03T05:00:00Z","v":25937,"vw":54.793659},{"c":56.63,"h":56.82,"l":55.47,"n":593,"o":55.6,"t":"2024-12-04T05:00:00Z","v":34843,"vw":55.821813},{"c":58.12,"h":58.76,"l":57.04,"n":764,"o":57.04,"t":"2024-12-05T05:00:00Z","v":37849,"vw":58.249115},{"c":61.73,"h":61.74,"l":59.27,"n":1048,"o":59.27,"t":"2024-12-06T05:00:00Z","v":69216,"vw":60.464208},{"c":61.16,"h":63.6981,"l":60.44,"n":1166,"o":62.48,"t":"2024-12-09T05:00:00Z","v":64265,"vw":61.751563},{"c":61.41,"h":63.015,"l":60.91,"n":844,"o":60.91,"t":"2024-12-10T05:00:00Z","v":50221,"vw":61.950317},{"c":64.6,"h":64.64,"l":62.845,"n":938,"o":63.34,"t":"2024-12-11T05:00:00Z","v":71288,"vw":63.788278},{"c":62.95,"h":64.6387,"l":62.6901,"n":621,"o":64.53,"t":"2024-12-12T05:00:00Z","v":42554,"vw":63.567471},{"c":63.69,"h":63.69,"l":62.3601,"n":836,"o":62.74,"t":"2024-12-13T05:00:00Z","v":61486,"vw":63.038757},{"c":66.32,"h":66.32,"l":64.29,"n":823,"o":64.56,"t":"2024-12-16T05:00:00Z","v":46211,"vw":65.582512},{"c":66.97,"h":67.15,"l":65.185,"n":622,"o":66.67,"t":"2024-12-17T05:00:00Z","v":38974,"vw":66.401935},{"c":57.92,"h":67.27,"l":56.88,"n":2198,"o":65.36,"t":"2024-12-18T05:00:00Z","v":143244,"vw":63.014216},{"c":57.48,"h":60.33,"l":56.54,"n":1300,"o":60.18,"t":"2024-12-19T05:00:00Z","v":72679,"vw":58.180695},{"c":57.58,"h":60.2518,"l":55.18,"n":708,"o":55.18,"t":"2024-12-20T05:00:00Z","v":62408,"vw":58.181437},{"c":58.29,"h":58.37,"l":56.5901,"n":469,"o":58.1,"t":"2024-12-23T05:00:00Z","v":32675,"vw":57.719735},{"c":62.35,"h":62.35,"l":59.44,"n":593,"o":59.44,"t":"2024-12-24T05:00:00Z","v":48770,"vw":60.879358},{"c":61.45,"h":62.2158,"l":61.035,"n":387,"o":62.03,"t":"2024-12-26T05:00:00Z","v":19560,"vw":61.777581},{"c":58.32,"h":60.15,"l":57.65,"n":560,"o":60.15,"t":"2024-12-27T05:00:00Z","v":34734,"vw":58.711973},{"c":55.62,"h":56.6,"l":54.4682,"n":638,"o":56.07,"t":"2024-12-30T05:00:00Z","v":56334,"vw":55.7751},{"c":54.39,"h":56.6,"l":54.19,"n":447,"o":56.25,"t":"2024-12-31T05:00:00Z","v":21000,"vw":55.019563},{"c":52.08,"h":54.75,"l":51.12,"n":787,"o":54.75,"t":"2025-01-02T05:00:00Z","v":36282,"vw":52.689219},{"c":55.36,"h":55.36,"l":52.5175,"n":561,"o":52.71,"t":"2025-01-03T05:00:00Z","v":26989,"vw":54.508303},{"c":55.74,"h":57.18,"l":55.1541,"n":587,"o":57.18,"t":"2025-01-06T05:00:00Z","v":29805,"vw":56.260036},{"c":52.47,"h":55.63,"l":52.42,"n":459,"o":55.63,"t":"2025-01-07T05:00:00Z","v":45127,"vw":53.276821},{"c":53.22,"h":53.5,"l":52.1511,"n":303,"o":52.3,"t":"2025-01-08T05:00:00Z","v":9968,"vw":52.819373},{"c":51.31,"h":52.5701,"l":50.4801,"n":336,"o":51.98,"t":"2025-01-10T05:00:00Z","v":19386,"vw":51.716546},{"c":52.15,"h":52.15,"l":49.9176,"n":345,"o":50.01,"t":"2025-01-13T05:00:00Z","v":15420,"vw":51.028153},{"c":51.76,"h":54.301,"l":51.465,"n":354,"o":54.1,"t":"2025-01-14T05:00:00Z","v":20225,"vw":52.490307},{"c":55.97,"h":55.97,"l":54.6994,"n":530,"o":54.89,"t":"2025-01-15T05:00:00Z","v":75863,"vw":55.299319},{"c":54.9,"h":55.8599,"l":54.2601,"n":522,"o":55.8599,"t":"2025-01-16T05:00:00Z","v":29897,"vw":55.141712},{"c":57.29,"h":58.2293,"l":56.52,"n":1503,"o":56.52,"t":"2025-01-17T05:00:00Z","v":100460,"vw":57.180126},{"c":58.41,"h":58.97,"l":56.6039,"n":546,"o":58.89,"t":"2025-01-21T05:00:00Z","v":34204,"vw":57.853439},{"c":57.68,"h":58.6643,"l":57.43,"n":505,"o":58.4,"t":"2025-01-22T05:00:00Z","v":33974,"vw":57.99272},{"c":58.7,"h":58.71,"l":57.02,"n":480,"o":57.4,"t":"2025-01-23T05:00:00Z","v":22068,"vw":57.618732},{"c":57.51,"h":58.89,"l":57.36,"n":335,"o":58.69,"t":"2025-01-24T05:00:00Z","v":17675,"vw":57.851403},{"c":58.56,"h":58.56,"l":54.83,"n":542,"o":55.48,"t":"2025-01-27T05:00:00Z","v":27976,"vw":57.2958},{"c":58.82,"h":59.186,"l":57.2,"n":430,"o":58.18,"t":"2025-01-28T05:00:00Z","v":32417,"vw":58.265456},{"c":58.33,"h":59.25,"l":57.9,"n":355,"o":59.25,"t":"2025-01-29T05:00:00Z","v":11865,"vw":58.660217},{"c":60.14,"h":61,"l":58.95,"n":612,"o":60.18,"t":"2025-01-30T05:00:00Z","v":29393,"vw":60.225181},{"c":58.91,"h":61.94,"l":58.77,"n":704,"o":60.03,"t":"2025-01-31T05:00:00Z","v":32013,"vw":60.069416},{"c":56.51,"h":57.33,"l":53.93,"n":709,"o":55.14,"t":"2025-02-03T05:00:00Z","v":41227,"vw":55.49447},{"c":58.76,"h":58.76,"l":56.9937,"n":409,"o":57.08,"t":"2025-02-04T05:00:00Z","v":25555,"vw":57.976697},{"c":56.74,"h":57.57,"l":56.2717,"n":471,"o":57.57,"t":"2025-02-05T05:00:00Z","v":23920,"vw":56.9432},{"c":57.16,"h":57.47,"l":56.72,"n":549,"o":57.46,"t":"2025-02-06T05:00:00Z","v":19408,"vw":57.140439},{"c":54.11,"h":57.35,"l":53.9,"n":741,"o":57.07,"t":"2025-02-07T05:00:00Z","v":33243,"vw":54.916901},{"c":54.52,"h":55.19,"l":53.89,"n":307,"o":54.67,"t":"2025-02-10T05:00:00Z","v":14283,"vw":54.583943},{"c":52.62,"h":53.7,"l":52.2435,"n":393,"o":53.19,"t":"2025-02-11T05:00:00Z","v":13824,"vw":52.938923},{"c":52.69,"h":53.34,"l":51.07,"n":279,"o":51.07,"t":"2025-02-12T05:00:00Z","v":16277,"vw":52.422039},{"c":54.92,"h":55.05,"l":53.29,"n":263,"o":53.4774,"t":"2025-02-13T05:00:00Z","v":12260,"vw":54.336644},{"c":54.82,"h":55.8,"l":54.315,"n":312,"o":55.73,"t":"2025-02-14T05:00:00Z","v":12809,"vw":54.913117},{"c":54.32,"h":55.32,"l":53.34,"n":278,"o":55.32,"t":"2025-02-18T05:00:00Z","v":9383,"vw":53.935954},{"c":54.14,"h":54.18,"l":53.5201,"n":175,"o":54.02,"t":"2025-02-19T05:00:00Z","v":3087,"vw":54.03088},{"c":52.8,"h":53.83,"l":51.72,"n":458,"o":53.83,"t":"2025-02-20T05:00:00Z","v":25636,"vw":52.495136},{"c":48.43,"h":53.34,"l":47.985,"n":631,"o":53.34,"t":"2025-02-21T05:00:00Z","v":30614,"vw":50.023768},{"c":48.03,"h":49.36,"l":47.4,"n":334,"o":49.36,"t":"2025-02-24T05:00:00Z","v":12144,"vw":48.417663},{"c":47.29,"h":48.14,"l":45.65,"n":444,"o":47.62,"t":"2025-02-25T05:00:00Z","v":17887,"vw":47.035816},{"c":46.72,"h":48.7857,"l":46.3401,"n":273,"o":48.05,"t":"2025-02-26T05:00:00Z","v":10318,"vw":47.247779},{"c":44.64,"h":47.17,"l":44.52,"n":331,"o":47.17,"t":"2025-02-27T05:00:00Z","v":12320,"vw":45.497092},{"c":46.91,"h":46.91,"l":44.37,"n":294,"o":44.37,"t":"2025-02-28T05:00:00Z","v":8244,"vw":45.539961},{"c":44.4,"h":48.21,"l":42.9094,"n":385,"o":47.9,"t":"2025-03-03T05:00:00Z","v":15845,"vw":45.033327},{"c":41.92,"h":43.8,"l":40.245,"n":590,"o":42.37,"t":"2025-03-04T05:00:00Z","v":26368,"vw":41.913102},{"c":43.67,"h":43.8184,"l":41.67,"n":483,"o":42.09,"t":"2025-03-05T05:00:00Z","v":23526,"vw":42.764221},{"c":40.36,"h":42.44,"l":39.88,"n":377,"o":41.63,"t":"2025-03-06T05:00:00Z","v":20804,"vw":40.895504},{"c":40.2,"h":40.3597,"l":37.0184,"n":425,"o":39.885,"t":"2025-03-07T05:00:00Z","v":18780,"vw":38.733231},{"c":35.92,"h":38.43,"l":34.82,"n":601,"o":38.2,"t":"2025-03-10T04:00:00Z","v":39998,"vw":36.50512},{"c":34.85,"h":36.09,"l":33.72,"n":523,"o":35.57,"t":"2025-03-11T04:00:00Z","v":36335,"vw":34.958823},{"c":35.35,"h":36.36,"l":34.02,"n":435,"o":36.36,"t":"2025-03-12T04:00:00Z","v":29623,"vw":35.335454},{"c":32.8,"h":34.6668,"l":32.2837,"n":473,"o":34.63,"t":"2025-03-13T04:00:00Z","v":20253,"vw":32.840733},{"c":34.77,"h":34.8,"l":33.43,"n":395,"o":34.04,"t":"2025-03-14T04:00:00Z","v":20794,"vw":34.230645},{"c":34.93,"h":35.42,"l":34,"n":357,"o":34.88,"t":"2025-03-17T04:00:00Z","v":23037,"vw":34.705193},{"c":33.05,"h":33.95,"l":32.67,"n":363,"o":33.95,"t":"2025-03-18T04:00:00Z","v":15652,"vw":33.093441},{"c":34.92,"h":35.33,"l":33.6,"n":360,"o":33.77,"t":"2025-03-19T04:00:00Z","v":18013,"vw":34.671508},{"c":34.61,"h":35.83,"l":33.92,"n":263,"o":34.33,"t":"2025-03-20T04:00:00Z","v":7671,"vw":34.872356},{"c":35,"h":35,"l":33.13,"n":141,"o":33.3326,"t":"2025-03-21T04:00:00Z","v":5101,"vw":34.264861},{"c":38.92,"h":38.98,"l":36.49,"n":641,"o":36.49,"t":"2025-03-24T04:00:00Z","v":37993,"vw":38.092768},{"c":39.7,"h":39.73,"l":38.77,"n":386,"o":39.2,"t":"2025-03-25T04:00:00Z","v":26630,"vw":39.189687},{"c":38,"h":39.55,"l":37.6103,"n":534,"o":39.55,"t":"2025-03-26T04:00:00Z","v":30280,"vw":38.36546},{"c":38.19,"h":39.79,"l":37.4105,"n":337,"o":37.63,"t":"2025-03-27T04:00:00Z","v":17734,"vw":38.529678},{"c":34.56,"h":37.2451,"l":34.26,"n":495,"o":37.2,"t":"2025-03-28T04:00:00Z","v":19777,"vw":35.153616},{"c":34.82,"h":35.04,"l":31.85,"n":481,"o":32.34,"t":"2025-03-31T04:00:00Z","v":18124,"vw":33.497506},{"c":35.8,"h":36.6084,"l":34.51,"n":481,"o":34.51,"t":"2025-04-01T04:00:00Z","v":21838,"vw":35.582331},{"c":37.79,"h":38.3663,"l":33.73,"n":634,"o":33.73,"t":"2025-04-02T04:00:00Z","v":24945,"vw":37.448965},{"c":31.13,"h":32.94,"l":30.4661,"n":879,"o":32.5,"t":"2025-04-03T04:00:00Z","v":38122,"vw":31.405341},{"c":27.12,"h":29.9168,"l":26.99,"n":737,"o":27.21,"t":"2025-04-04T04:00:00Z","v":74656,"vw":28.798733},{"c":26.07,"h":29.7505,"l":22.6773,"n":446,"o":24,"t":"2025-04-07T04:00:00Z","v":27157,"vw":25.177798},{"c":24.3,"h":29.2533,"l":23.35,"n":579,"o":29.24,"t":"2025-04-08T04:00:00Z","v":90506,"vw":27.81305},{"c":31.8,"h":32.1,"l":23.8801,"n":641,"o":24.38,"t":"2025-04-09T04:00:00Z","v":58741,"vw":28.873365},{"c":28.36,"h":29.6,"l":25.795,"n":535,"o":29.44,"t":"2025-04-10T04:00:00Z","v":60757,"vw":28.336962},{"c":29.11,"h":29.11,"l":26.5922,"n":300,"o":27.77,"t":"2025-04-11T04:00:00Z","v":24119,"vw":28.096834},{"c":29.36,"h":30.52,"l":28.19,"n":420,"o":30.23,"t":"2025-04-14T04:00:00Z","v":26714,"vw":29.575723},{"c":28.59,"h":29.8699,"l":28.1857,"n":321,"o":29.02,"t":"2025-04-15T04:00:00Z","v":24342,"vw":28.902433},{"c":26.57,"h":28.1288,"l":25.61,"n":451,"o":28.03,"t":"2025-04-16T04:00:00Z","v":28906,"vw":27.061327},{"c":26.92,"h":27.4295,"l":26.61,"n":264,"o":26.61,"t":"2025-04-17T04:00:00Z","v":10992,"vw":26.998249},{"c":24.71,"h":25.8,"l":23.93,"n":407,"o":25.79,"t":"2025-04-21T04:00:00Z","v":18692,"vw":24.485681},{"c":27.16,"h":27.8,"l":25.6858,"n":421,"o":25.89,"t":"2025-04-22T04:00:00Z","v":20324,"vw":26.812663},{"c":28.84,"h":30.87,"l":28.7551,"n":671,"o":30.13,"t":"2025-04-23T04:00:00Z","v":35676,"vw":29.900686},{"c":30.74,"h":30.74,"l":28.79,"n":331,"o":28.79,"t":"2025-04-24T04:00:00Z","v":28114,"vw":30.061161},{"c":32.22,"h":32.255,"l":30.5101,"n":450,"o":30.56,"t":"2025-04-25T04:00:00Z","v":32273,"vw":31.587525},{"c":32.26,"h":33.22,"l":31,"n":778,"o":32.56,"t":"2025-04-28T04:00:00Z","v":70680,"vw":32.601314},{"c":32.95,"h":33.0574,"l":31.57,"n":360,"o":31.73,"t":"2025-04-29T04:00:00Z","v":30299,"vw":32.487376},{"c":31.83,"h":32.185,"l":29.33,"n":615,"o":30.305,"t":"2025-04-30T04:00:00Z","v":48682,"vw":30.670867},{"c":32.68,"h":33.8,"l":32.52,"n":621,"o":32.77,"t":"2025-05-01T04:00:00Z","v":40226,"vw":33.141127},{"c":34.04,"h":34.5845,"l":33.19,"n":600,"o":33.86,"t":"2025-05-02T04:00:00Z","v":80025,"vw":33.772405},{"c":32.92,"h":33.49,"l":32.7,"n":353,"o":33.35,"t":"2025-05-05T04:00:00Z","v":25075,"vw":33.168063},{"c":32.09,"h":32.59,"l":31.6,"n":264,"o":31.6,"t":"2025-05-06T04:00:00Z","v":20450,"vw":32.15221},{"c":32.89,"h":33.25,"l":32.085,"n":365,"o":32.55,"t":"2025-05-07T04:00:00Z","v":51574,"vw":32.572581},{"c":34.03,"h":35.0293,"l":33.3,"n":358,"o":33.86,"t":"2025-05-08T04:00:00Z","v":21584,"vw":34.427006},{"c":34.37,"h":35.051,"l":34,"n":480,"o":34.38,"t":"2025-05-09T04:00:00Z","v":39845,"vw":34.439099},{"c":39.61,"h":40,"l":38.67,"n":1159,"o":40,"t":"2025-05-12T04:00:00Z","v":84709,"vw":39.222341},{"c":41.17,"h":41.62,"l":40.1,"n":1038,"o":40.31,"t":"2025-05-13T04:00:00Z","v":69800,"vw":40.877284},{"c":41.66,"h":42.1702,"l":41.15,"n":565,"o":41.408,"t":"2025-05-14T04:00:00Z","v":27508,"vw":41.670706},{"c":41.46,"h":41.47,"l":40.1203,"n":460,"o":40.35,"t":"2025-05-15T04:00:00Z","v":28107,"vw":40.837315},{"c":42.47,"h":42.5,"l":41.52,"n":606,"o":41.6186,"t":"2025-05-16T04:00:00Z","v":41123,"vw":42.147748},{"c":42.17,"h":42.31,"l":40.07,"n":477,"o":40.07,"t":"2025-05-19T04:00:00Z","v":44519,"vw":41.415877},{"c":41.49,"h":42.5045,"l":41.27,"n":447,"o":42.17,"t":"2025-05-20T04:00:00Z","v":18367,"vw":41.815822},{"c":38.86,"h":40.66,"l":38.695,"n":597,"o":40.66,"t":"2025-05-21T04:00:00Z","v":43227,"vw":39.533234},{"c":39.47,"h":40.205,"l":38.52,"n":394,"o":38.8,"t":"2025-05-22T04:00:00Z","v":14261,"vw":39.480769},{"c":38.2,"h":38.77,"l":37.17,"n":353,"o":37.59,"t":"2025-05-23T04:00:00Z","v":11640,"vw":38.029764},{"c":41.72,"h":41.79,"l":39.62,"n":699,"o":39.62,"t":"2025-05-27T04:00:00Z","v":60301,"vw":41.209746},{"c":40.39,"h":41.93,"l":40.3717,"n":535,"o":41.93,"t":"2025-05-28T04:00:00Z","v":45578,"vw":41.136338},{"c":40.67,"h":41.78,"l":40.2,"n":309,"o":41.78,"t":"2025-05-29T04:00:00Z","v":19616,"vw":40.776838},{"c":39.75,"h":40.75,"l":39.26,"n":276,"o":40.1515,"t":"2025-05-30T04:00:00Z","v":27819,"vw":39.808002},{"c":40.18,"h":40.18,"l":38.35,"n":303,"o":39.76,"t":"2025-06-02T04:00:00Z","v":26003,"vw":39.668581},{"c":40.73,"h":41.67,"l":40.07,"n":249,"o":40.07,"t":"2025-06-03T04:00:00Z","v":17032,"vw":40.980623},{"c":40.34,"h":40.89,"l":39.6114,"n":241,"o":40.72,"t":"2025-06-04T04:00:00Z","v":11913,"vw":40.540044},{"c":37.42,"h":40.71,"l":36.46,"n":718,"o":40.28,"t":"2025-06-05T04:00:00Z","v":56960,"vw":38.72353},{"c":38.64,"h":39.18,"l":38.47,"n":363,"o":38.87,"t":"2025-06-06T04:00:00Z","v":26413,"vw":38.874318},{"c":39.61,"h":39.9357,"l":37.83,"n":556,"o":38.52,"t":"2025-06-09T04:00:00Z","v":43628,"vw":38.8786},{"c":41.09,"h":41.16,"l":39.9212,"n":484,"o":40.17,"t":"2025-06-10T04:00:00Z","v":35028,"vw":40.711817},{"c":40.22,"h":41.83,"l":39.66,"n":304,"o":41.83,"t":"2025-06-11T04:00:00Z","v":14062,"vw":40.8748},{"c":39.64,"h":39.97,"l":39.36,"n":227,"o":39.39,"t":"2025-06-12T04:00:00Z","v":11100,"vw":39.612456},{"c":38.46,"h":39.5,"l":37.75,"n":492,"o":37.75,"t":"2025-06-13T04:00:00Z","v":43473,"vw":38.702904},{"c":39.64,"h":39.76,"l":39.165,"n":325,"o":39.2,"t":"2025-06-16T04:00:00Z","v":19585,"vw":39.541247},{"c":37.6,"h":39.16,"l":37.46,"n":533,"o":39.1092,"t":"2025-06-17T04:00:00Z","v":64074,"vw":37.889043},{"c":37.65,"h":38.79,"l":37.55,"n":240,"o":37.93,"t":"2025-06-18T04:00:00Z","v":14180,"vw":37.882315},{"c":37.59,"h":38.7015,"l":37.17,"n":205,"o":38.33,"t":"2025-06-20T04:00:00Z","v":13439,"vw":38.089797},{"c":39.98,"h":40.1,"l":37.5,"n":560,"o":37.79,"t":"2025-06-23T04:00:00Z","v":42229,"vw":39.346969},{"c":40.47,"h":41.31,"l":40.2201,"n":416,"o":41.31,"t":"2025-06-24T04:00:00Z","v":37293,"vw":40.632378},{"c":38.99,"h":40.89,"l":38.67,"n":372,"o":40.89,"t":"2025-06-25T04:00:00Z","v":27638,"vw":39.212594},{"c":40.09,"h":40.3597,"l":38.95,"n":326,"o":39.1952,"t":"2025-06-26T04:00:00Z","v":33284,"vw":39.534514},{"c":42.02,"h":42.04,"l":40.49,"n":622,"o":40.86,"t":"2025-06-27T04:00:00Z","v":54833,"vw":41.201224},{"c":41.45,"h":42.24,"l":40.9955,"n":567,"o":42.09,"t":"2025-06-30T04:00:00Z","v":65084,"vw":41.53352},{"c":41.9,"h":42.3148,"l":39.85,"n":657,"o":39.99,"t":"2025-07-01T04:00:00Z","v":68693,"vw":41.936469},{"c":42.86,"h":43.08,"l":42.1801,"n":401,"o":42.21,"t":"2025-07-02T04:00:00Z","v":20568,"vw":42.672888},{"c":43.62,"h":43.83,"l":43.0277,"n":347,"o":43.5,"t":"2025-07-03T04:00:00Z","v":25156,"vw":43.541549},{"c":41.92,"h":42.25,"l":41.204,"n":627,"o":42.01,"t":"2025-07-07T04:00:00Z","v":32523,"vw":41.738951},{"c":41.32,"h":42.35,"l":41.32,"n":311,"o":42.35,"t":"2025-07-08T04:00:00Z","v":18499,"vw":41.925695},{"c":42.12,"h":42.34,"l":41.49,"n":317,"o":41.96,"t":"2025-07-09T04:00:00Z","v":22248,"vw":41.929533},{"c":43.42,"h":43.779,"l":42.51,"n":457,"o":42.51,"t":"2025-07-10T04:00:00Z","v":18267,"vw":43.408546},{"c":43.25,"h":43.5632,"l":42.57,"n":328,"o":43.18,"t":"2025-07-11T04:00:00Z","v":23571,"vw":43.179779},{"c":43.92,"h":43.94,"l":43.25,"n":393,"o":43.539,"t":"2025-07-14T04:00:00Z","v":18412,"vw":43.683379},{"c":42.07,"h":44.19,"l":42,"n":372,"o":44.19,"t":"2025-07-15T04:00:00Z","v":15982,"vw":42.672369},{"c":42.18,"h":42.4,"l":41.09,"n":230,"o":42.08,"t":"2025-07-16T04:00:00Z","v":13226,"vw":41.884212},{"c":42.84,"h":42.85,"l":42.2,"n":234,"o":42.4901,"t":"2025-07-17T04:00:00Z","v":8777,"vw":42.632738},{"c":43.84,"h":43.84,"l":43.111,"n":370,"o":43.38,"t":"2025-07-18T04:00:00Z","v":13349,"vw":43.609148},{"c":44.33,"h":44.7649,"l":44.145,"n":449,"o":44.34,"t":"2025-07-21T04:00:00Z","v":17733,"vw":44.432078},{"c":45.6,"h":45.91,"l":44.7,"n":424,"o":44.99,"t":"2025-07-22T04:00:00Z","v":17328,"vw":45.504527},{"c":46.33,"h":46.5,"l":45.96,"n":388,"o":46.13,"t":"2025-07-23T04:00:00Z","v":20099,"vw":46.167721},{"c":44.06,"h":45,"l":44,"n":523,"o":44.67,"t":"2025-07-24T04:00:00Z","v":37082,"vw":44.22121},{"c":45.33,"h":45.429,"l":44.48,"n":345,"o":44.52,"t":"2025-07-25T04:00:00Z","v":20084,"vw":45.010535},{"c":46.03,"h":46.7,"l":45.5,"n":476,"o":45.9,"t":"2025-07-28T04:00:00Z","v":31109,"vw":46.143014},{"c":45.17,"h":46.03,"l":44.84,"n":343,"o":46.03,"t":"2025-07-29T04:00:00Z","v":12631,"vw":45.133732},{"c":44.17,"h":45.33,"l":43.4104,"n":377,"o":45.11,"t":"2025-07-30T04:00:00Z","v":21063,"vw":44.261562},{"c":43.19,"h":44.7184,"l":42.9016,"n":342,"o":44.59,"t":"2025-07-31T04:00:00Z","v":23100,"vw":43.785118},{"c":40.01,"h":40.54,"l":39.3001,"n":548,"o":40.54,"t":"2025-08-01T04:00:00Z","v":25106,"vw":39.941946},{"c":41.41,"h":41.42,"l":40.49,"n":267,"o":40.79,"t":"2025-08-04T04:00:00Z","v":8506,"vw":41.097441},{"c":41.56,"h":41.95,"l":41.2,"n":181,"o":41.74,"t":"2025-08-05T04:00:00Z","v":5530,"vw":41.661369},{"c":44.09,"h":44.09,"l":41.97,"n":401,"o":42.06,"t":"2025-08-06T04:00:00Z","v":30939,"vw":42.817826},{"c":44.05,"h":44.8057,"l":42.9478,"n":319,"o":44.17,"t":"2025-08-07T04:00:00Z","v":21434,"vw":43.803879},{"c":44.25,"h":44.7718,"l":44.0504,"n":191,"o":44.35,"t":"2025-08-08T04:00:00Z","v":9739,"vw":44.254869},{"c":44.56,"h":45.12,"l":44.43,"n":290,"o":44.68,"t":"2025-08-11T04:00:00Z","v":8909,"vw":44.692599},{"c":45.87,"h":46.01,"l":44.57,"n":307,"o":45.36,"t":"2025-08-12T04:00:00Z","v":16772,"vw":45.701192},{"c":47.69,"h":47.99,"l":46.24,"n":589,"o":46.24,"t":"2025-08-13T04:00:00Z","v":31264,"vw":47.529314},{"c":47.62,"h":47.815,"l":47.003,"n":350,"o":47.12,"t":"2025-08-14T04:00:00Z","v":17400,"vw":47.54273},{"c":47.2,"h":48.26,"l":46.9788,"n":303,"o":48.06,"t":"2025-08-15T04:00:00Z","v":13373,"vw":47.357037},{"c":47.74,"h":47.9,"l":47.1308,"n":419,"o":47.22,"t":"2025-08-18T04:00:00Z","v":23702,"vw":47.616975},{"c":47.69,"h":49.045,"l":47.5501,"n":524,"o":48.25,"t":"2025-08-19T04:00:00Z","v":22796,"vw":48.011276},{"c":46.36,"h":47.63,"l":45.5201,"n":369,"o":47.63,"t":"2025-08-20T04:00:00Z","v":17593,"vw":46.226127},{"c":45.49,"h":45.785,"l":44.8954,"n":268,"o":45.54,"t":"2025-08-21T04:00:00Z","v":9356,"vw":45.354411},{"c":49.48,"h":49.6,"l":45.87,"n":890,"o":45.87,"t":"2025-08-22T04:00:00Z","v":51343,"vw":49.092128},{"c":49.21,"h":49.73,"l":48.7126,"n":413,"o":49,"t":"2025-08-25T04:00:00Z","v":15470,"vw":49.326941},{"c":49.88,"h":49.89,"l":49.02,"n":302,"o":49.08,"t":"2025-08-26T04:00:00Z","v":14436,"vw":49.367721},{"c":49.922,"h":50.43,"l":49.8,"n":477,"o":49.8,"t":"2025-08-27T04:00:00Z","v":24512,"vw":50.107},{"c":50.19,"h":50.37,"l":49.4,"n":350,"o":50.3,"t":"2025-08-28T04:00:00Z","v":16976,"vw":49.944627},{"c":48.66,"h":49.03,"l":48.26,"n":449,"o":48.99,"t":"2025-08-29T04:00:00Z","v":17400,"vw":48.560736},{"c":47.41,"h":47.6099,"l":46.3607,"n":493,"o":46.8,"t":"2025-09-02T04:00:00Z","v":26919,"vw":46.810123},{"c":48.09,"h":48.62,"l":47.76,"n":408,"o":47.84,"t":"2025-09-03T04:00:00Z","v":19075,"vw":48.14299},{"c":50.63,"h":50.68,"l":48.98,"n":550,"o":48.98,"t":"2025-09-04T04:00:00Z","v":22532,"vw":50.125575},{"c":50.55,"h":52.2589,"l":50.24,"n":761,"o":51.12,"t":"2025-09-05T04:00:00Z","v":41551,"vw":50.622499},{"c":51.17,"h":51.55,"l":50.74,"n":445,"o":51.05,"t":"2025-09-08T04:00:00Z","v":26213,"vw":51.137322},{"c":50.85,"h":51.13,"l":50.03,"n":324,"o":51.13,"t":"2025-09-09T04:00:00Z","v":14294,"vw":50.684508},{"c":49.01,"h":50.57,"l":48.6837,"n":434,"o":50.57,"t":"2025-09-10T04:00:00Z","v":28282,"vw":49.509158},{"c":51.82,"h":51.97,"l":49.8,"n":667,"o":49.8278,"t":"2025-09-11T04:00:00Z","v":56011,"vw":51.583569},{"c":52.7,"h":52.9,"l":51.74,"n":561,"o":51.85,"t":"2025-09-12T04:00:00Z","v":27452,"vw":52.543499},{"c":54.04,"h":55.25,"l":53.54,"n":743,"o":55,"t":"2025-09-15T04:00:00Z","v":37045,"vw":54.40104},{"c":55,"h":55.12,"l":54.1105,"n":445,"o":54.67,"t":"2025-09-16T04:00:00Z","v":18767,"vw":54.866782},{"c":54.67,"h":55.48,"l":53.26,"n":543,"o":54.64,"t":"2025-09-17T04:00:00Z","v":31249,"vw":54.472262},{"c":53.85,"h":55.26,"l":53.76,"n":531,"o":55.26,"t":"2025-09-18T04:00:00Z","v":22475,"vw":54.351424},{"c":54.26,"h":54.7332,"l":54.16,"n":278,"o":54.54,"t":"2025-09-19T04:00:00Z","v":9473,"vw":54.307955},{"c":53.87,"h":54.9,"l":53.8,"n":352,"o":54.05,"t":"2025-09-22T04:00:00Z","v":13575,"vw":54.219738},{"c":52.29,"h":54.07,"l":52.05,"n":394,"o":54.07,"t":"2025-09-23T04:00:00Z","v":17427,"vw":52.664585},{"c":53.26,"h":53.42,"l":52.71,"n":388,"o":52.71,"t":"2025-09-24T04:00:00Z","v":14968,"vw":53.275792},{"c":51.17,"h":52.33,"l":50.7543,"n":486,"o":52.33,"t":"2025-09-25T04:00:00Z","v":24777,"vw":51.408616},{"c":53.4,"h":53.4,"l":51.64,"n":222,"o":51.64,"t":"2025-09-26T04:00:00Z","v":9407,"vw":52.85279},{"c":54.05,"h":54.21,"l":53.24,"n":207,"o":54.21,"t":"2025-09-29T04:00:00Z","v":10023,"vw":53.627473},{"c":53.3,"h":53.33,"l":52.1291,"n":255,"o":53.2,"t":"2025-09-30T04:00:00Z","v":7164,"vw":52.858604},{"c":54.16,"h":54.63,"l":53.01,"n":206,"o":53.01,"t":"2025-10-01T04:00:00Z","v":6098,"vw":54.23471},{"c":53.05,"h":54.6825,"l":52.98,"n":284,"o":54.6825,"t":"2025-10-02T04:00:00Z","v":9510,"vw":53.370303},{"c":51.99,"h":53.9548,"l":51.37,"n":338,"o":53.45,"t":"2025-10-03T04:00:00Z","v":13912,"vw":52.198808},{"c":53.27,"h":53.43,"l":51.575,"n":316,"o":52.87,"t":"2025-10-06T04:00:00Z","v":10525,"vw":52.775648},{"c":50.62,"h":52.687,"l":50.43,"n":442,"o":52.687,"t":"2025-10-07T04:00:00Z","v":17486,"vw":51.327284},{"c":50.96,"h":51.33,"l":49.74,"n":324,"o":51.33,"t":"2025-10-08T04:00:00Z","v":12653,"vw":50.730497},{"c":50.17,"h":50.4,"l":49.172,"n":329,"o":50.4,"t":"2025-10-09T04:00:00Z","v":10037,"vw":49.584932},{"c":46,"h":50.86,"l":45.84,"n":684,"o":50.65,"t":"2025-10-10T04:00:00Z","v":48217,"vw":48.088946},{"c":49.17,"h":49.17,"l":47.05,"n":412,"o":47.05,"t":"2025-10-13T04:00:00Z","v":35771,"vw":48.628095},{"c":49.54,"h":50.05,"l":46.55,"n":365,"o":46.92,"t":"2025-10-14T04:00:00Z","v":17215,"vw":48.77858},{"c":49.59,"h":50.8,"l":48.461,"n":313,"o":50.11,"t":"2025-10-15T04:00:00Z","v":10865,"vw":49.621671},{"c":48.07,"h":49.9764,"l":47.05,"n":354,"o":49.765,"t":"2025-10-16T04:00:00Z","v":15302,"vw":48.409165},{"c":49.27,"h":49.3885,"l":47.9,"n":179,"o":47.91,"t":"2025-10-17T04:00:00Z","v":6715,"vw":48.823902},{"c":50.37,"h":50.5,"l":49.76,"n":394,"o":50.2,"t":"2025-10-20T04:00:00Z","v":21681,"vw":50.316329},{"c":52.18,"h":52.72,"l":50.8,"n":470,"o":50.8,"t":"2025-10-21T04:00:00Z","v":29187,"vw":52.233191},{"c":50.98,"h":52.07,"l":50.15,"n":356,"o":52.07,"t":"2025-10-22T04:00:00Z","v":13187,"vw":51.066463},{"c":51.67,"h":51.67,"l":49.2613,"n":388,"o":49.3498,"t":"2025-10-23T04:00:00Z","v":16288,"vw":51.039333},{"c":51.21,"h":51.99,"l":51.02,"n":445,"o":51.67,"t":"2025-10-24T04:00:00Z","v":10985,"vw":51.560534},{"c":53.33,"h":53.896,"l":52.66,"n":404,"o":52.66,"t":"2025-10-27T04:00:00Z","v":21332,"vw":53.453385},{"c":53.32,"h":54.2924,"l":52.94,"n":281,"o":52.94,"t":"2025-10-28T04:00:00Z","v":14666,"vw":53.640863},{"c":52.04,"h":53.32,"l":51.48,"n":317,"o":53.32,"t":"2025-10-29T04:00:00Z","v":14612,"vw":52.052495},{"c":48.49,"h":50.7591,"l":48.49,"n":428,"o":49.98,"t":"2025-10-30T04:00:00Z","v":24814,"vw":49.817892},{"c":52.28,"h":53.11,"l":51.7031,"n":563,"o":52.41,"t":"2025-10-31T04:00:00Z","v":24347,"vw":52.648902},{"c":53.57,"h":54.22,"l":53.44,"n":449,"o":53.5,"t":"2025-11-03T05:00:00Z","v":63541,"vw":53.653728},{"c":50.87,"h":52.72,"l":50.87,"n":521,"o":51.51,"t":"2025-11-04T05:00:00Z","v":22473,"vw":51.755576},{"c":52.92,"h":53.0273,"l":50.575,"n":262,"o":51.41,"t":"2025-11-05T05:00:00Z","v":9802,"vw":52.653407},{"c":49.24,"h":52.2,"l":48.57,"n":520,"o":51.92,"t":"2025-11-06T05:00:00Z","v":32342,"vw":50.035655},{"c":49.43,"h":49.75,"l":47.595,"n":387,"o":48.51,"t":"2025-11-07T05:00:00Z","v":20534,"vw":48.515499},{"c":51.4,"h":51.52,"l":50.4,"n":274,"o":51.05,"t":"2025-11-10T05:00:00Z","v":13929,"vw":51.060241},{"c":51.71,"h":51.71,"l":50.95,"n":152,"o":50.95,"t":"2025-11-11T05:00:00Z","v":4394,"vw":51.371051},{"c":50.61,"h":52.02,"l":50.47,"n":261,"o":52,"t":"2025-11-12T05:00:00Z","v":9193,"vw":51.005923},{"c":46.89,"h":50.25,"l":46.63,"n":426,"o":50.25,"t":"2025-11-13T05:00:00Z","v":19067,"vw":47.523286},{"c":46.21,"h":46.99,"l":44.836,"n":369,"o":45.15,"t":"2025-11-14T05:00:00Z","v":11828,"vw":45.942333},{"c":44.88,"h":46.6662,"l":44.04,"n":344,"o":45.15,"t":"2025-11-17T05:00:00Z","v":18650,"vw":44.992154},{"c":42.37,"h":43.78,"l":42.3,"n":586,"o":43.49,"t":"2025-11-18T05:00:00Z","v":41097,"vw":42.976699},{"c":42.36,"h":42.76,"l":41.75,"n":472,"o":42.75,"t":"2025-11-19T05:00:00Z","v":34833,"vw":42.223779},{"c":40.44,"h":45.036,"l":40.36,"n":433,"o":44.09,"t":"2025-11-20T05:00:00Z","v":28659,"vw":41.872752},{"c":42.79,"h":43.8799,"l":41.0559,"n":262,"o":41.29,"t":"2025-11-21T05:00:00Z","v":11517,"vw":42.751022},{"c":44.48,"h":45.07,"l":43.48,"n":325,"o":43.48,"t":"2025-11-24T05:00:00Z","v":19352,"vw":44.609215},{"c":47.29,"h":47.4401,"l":44.59,"n":412,"o":44.89,"t":"2025-11-25T05:00:00Z","v":27686,"vw":46.228008},{"c":48.03,"h":48.5099,"l":47.21,"n":323,"o":48.04,"t":"2025-11-26T05:00:00Z","v":21904,"vw":48.097208},{"c":48.92,"h":49.2601,"l":48.625,"n":200,"o":48.64,"t":"2025-11-28T05:00:00Z","v":8952,"vw":48.918945},{"c":49.18,"h":49.95,"l":48.28,"n":271,"o":48.37,"t":"2025-12-01T05:00:00Z","v":15798,"vw":49.268467},{"c":49.07,"h":49.529,"l":48.41,"n":274,"o":49.18,"t":"2025-12-02T05:00:00Z","v":17182,"vw":48.876178},{"c":50.57,"h":50.7263,"l":49.43,"n":294,"o":49.43,"t":"2025-12-03T05:00:00Z","v":10053,"vw":50.30883},{"c":50.1,"h":50.98,"l":49.44,"n":380,"o":50.98,"t":"2025-12-04T05:00:00Z","v":26903,"vw":50.064256},{"c":50.77,"h":51.24,"l":50.37,"n":243,"o":50.37,"t":"2025-12-05T05:00:00Z","v":15217,"vw":50.747913},{"c":48.63,"h":50.0802,"l":48.4,"n":455,"o":49.97,"t":"2025-12-08T05:00:00Z","v":22500,"vw":49.173768},{"c":48.63,"h":49.1941,"l":47.73,"n":259,"o":47.76,"t":"2025-12-09T05:00:00Z","v":13013,"vw":48.74037},{"c":50.68,"h":51.315,"l":49.07,"n":298,"o":49.07,"t":"2025-12-10T05:00:00Z","v":14595,"vw":50.234221},{"c":51.21,"h":51.4699,"l":50.6691,"n":398,"o":50.96,"t":"2025-12-11T05:00:00Z","v":21332,"vw":51.148162},{"c":51.84,"h":52.7693,"l":50.7,"n":485,"o":51.82,"t":"2025-12-12T05:00:00Z","v":22464,"vw":51.658186},{"c":53.14,"h":54.08,"l":52.91,"n":589,"o":53.3,"t":"2025-12-15T05:00:00Z","v":29460,"vw":53.398256},{"c":53.42,"h":53.76,"l":52.48,"n":357,"o":53.28,"t":"2025-12-16T05:00:00Z","v":13021,"vw":53.131096},{"c":51.63,"h":54.19,"l":51.59,"n":464,"o":53.95,"t":"2025-12-17T05:00:00Z","v":18940,"vw":53.031331},{"c":53.91,"h":55.508,"l":53.66,"n":678,"o":53.66,"t":"2025-12-18T05:00:00Z","v":49595,"vw":54.358376},{"c":53.29,"h":53.84,"l":53.08,"n":386,"o":53.6195,"t":"2025-12-19T05:00:00Z","v":24606,"vw":53.632101},{"c":54.23,"h":54.679,"l":53.942,"n":269,"o":54.24,"t":"2025-12-22T05:00:00Z","v":15922,"vw":54.270724},{"c":53.96,"h":54.22,"l":53.57,"n":314,"o":54.22,"t":"2025-12-23T05:00:00Z","v":18421,"vw":53.919148},{"c":54.5,"h":54.5,"l":53.71,"n":151,"o":53.75,"t":"2025-12-24T05:00:00Z","v":5829,"vw":54.352343},{"c":53.69,"h":54.48,"l":53.51,"n":218,"o":54.48,"t":"2025-12-26T05:00:00Z","v":17960,"vw":53.825564},{"c":52.11,"h":52.81,"l":52.02,"n":390,"o":52.81,"t":"2025-12-29T05:00:00Z","v":20597,"vw":52.472638},{"c":51.49,"h":51.86,"l":51.36,"n":305,"o":51.7128,"t":"2025-12-30T05:00:00Z","v":12376,"vw":51.52025},{"c":50.21,"h":51.2554,"l":50.12,"n":284,"o":51.2554,"t":"2025-12-31T05:00:00Z","v":13614,"vw":50.642019},{"c":48.92,"h":50.95,"l":48.21,"n":353,"o":50.95,"t":"2026-01-02T05:00:00Z","v":15655,"vw":48.948643},{"c":51.3,"h":52.19,"l":49.65,"n":384,"o":49.65,"t":"2026-01-05T05:00:00Z","v":20547,"vw":51.426821},{"c":52.24,"h":52.34,"l":50.14,"n":455,"o":50.27,"t":"2026-01-06T05:00:00Z","v":37284,"vw":51.734926},{"c":51.99,"h":53.44,"l":51.93,"n":346,"o":52.48,"t":"2026-01-07T05:00:00Z","v":16229,"vw":52.741807},{"c":54.52,"h":54.695,"l":51.59,"n":439,"o":51.79,"t":"2026-01-08T05:00:00Z","v":32962,"vw":53.754793},{"c":56.39,"h":56.52,"l":53.68,"n":550,"o":54.81,"t":"2026-01-09T05:00:00Z","v":31857,"vw":55.653198},{"c":56.53,"h":57.269,"l":55.319,"n":453,"o":55.87,"t":"2026-01-12T05:00:00Z","v":28276,"vw":56.414476},{"c":56.21,"h":56.502,"l":55.24,"n":352,"o":56.5,"t":"2026-01-13T05:00:00Z","v":21225,"vw":55.9256},{"c":53.57,"h":54.96,"l":52.73,"n":553,"o":54.96,"t":"2026-01-14T05:00:00Z","v":38488,"vw":53.519384},{"c":54.15,"h":54.58,"l":53.74,"n":235,"o":54.3027,"t":"2026-01-15T05:00:00Z","v":12527,"vw":54.196974},{"c":53.5,"h":54.33,"l":52.99,"n":265,"o":54.29,"t":"2026-01-16T05:00:00Z","v":8848,"vw":53.420003},{"c":49.38,"h":51.1073,"l":49.0963,"n":640,"o":50.42,"t":"2026-01-20T05:00:00Z","v":39407,"vw":50.356614},{"c":52.19,"h":52.65,"l":49.55,"n":413,"o":49.55,"t":"2026-01-21T05:00:00Z","v":29853,"vw":51.542444},{"c":53.75,"h":54.17,"l":52.5441,"n":336,"o":53.13,"t":"2026-01-22T05:00:00Z","v":17387,"vw":53.477538},{"c":54.33,"h":54.439,"l":53.14,"n":251,"o":53.72,"t":"2026-01-23T05:00:00Z","v":10156,"vw":53.916664},{"c":53.21,"h":54.44,"l":53.2,"n":267,"o":54.35,"t":"2026-01-26T05:00:00Z","v":14913,"vw":53.566743},{"c":53.66,"h":53.89,"l":52.795,"n":200,"o":53.25,"t":"2026-01-27T05:00:00Z","v":8583,"vw":53.402526},{"c":52.45,"h":54.7725,"l":52.4,"n":318,"o":54.21,"t":"2026-01-28T05:00:00Z","v":12380,"vw":53.173842},{"c":51.73,"h":53.47,"l":50.8125,"n":333,"o":53.44,"t":"2026-01-29T05:00:00Z","v":19352,"vw":52.105793},{"c":51.83,"h":52.18,"l":50.86,"n":368,"o":51.69,"t":"2026-01-30T05:00:00Z","v":20570,"vw":51.648879},{"c":52.66,"h":53.1,"l":50.5,"n":285,"o":50.82,"t":"2026-02-02T05:00:00Z","v":10275,"vw":52.214415},{"c":51.34,"h":53.5441,"l":49.97,"n":448,"o":52.93,"t":"2026-02-03T05:00:00Z","v":24873,"vw":51.746716},{"c":50.26,"h":51.86,"l":49.4,"n":402,"o":51.01,"t":"2026-02-04T05:00:00Z","v":26272,"vw":50.779672},{"c":47.05,"h":48.48,"l":46.505,"n":627,"o":48.48,"t":"2026-02-05T05:00:00Z","v":29854,"vw":47.408465},{"c":47.5,"h":47.61,"l":44.45,"n":466,"o":44.63,"t":"2026-02-06T05:00:00Z","v":21345,"vw":46.452552},{"c":46.95,"h":47.4,"l":45.56,"n":377,"o":47,"t":"2026-02-09T05:00:00Z","v":18942,"vw":46.329441},{"c":47.88,"h":48.72,"l":47.135,"n":374,"o":47.45,"t":"2026-02-10T05:00:00Z","v":25201,"vw":48.214441},{"c":47.17,"h":48.2,"l":46.58,"n":382,"o":48.01,"t":"2026-02-11T05:00:00Z","v":14689,"vw":47.130283},{"c":45.23,"h":48.64,"l":44.89,"n":539,"o":47.76,"t":"2026-02-12T05:00:00Z","v":31951,"vw":46.43886},{"c":45.21,"h":46.12,"l":44.47,"n":428,"o":45.17,"t":"2026-02-13T05:00:00Z","v":18371,"vw":45.177206},{"c":45.07,"h":45.33,"l":43.25,"n":428,"o":45,"t":"2026-02-17T05:00:00Z","v":16292,"vw":44.449536},{"c":46.18,"h":46.81,"l":45.21,"n":410,"o":45.21,"t":"2026-02-18T05:00:00Z","v":19053,"vw":46.301717},{"c":45.25,"h":45.47,"l":44.52,"n":446,"o":45.23,"t":"2026-02-19T05:00:00Z","v":22599,"vw":45.029267},{"c":46.62,"h":46.62,"l":44.65,"n":652,"o":44.65,"t":"2026-02-20T05:00:00Z","v":50095,"vw":46.221226},{"c":43.66,"h":45.72,"l":42.4,"n":690,"o":45.58,"t":"2026-02-23T05:00:00Z","v":38511,"vw":43.368628},{"c":45.66,"h":45.8993,"l":44.14,"n":317,"o":44.14,"t":"2026-02-24T05:00:00Z","v":13070,"vw":45.436705},{"c":46.06,"h":46.53,"l":45.5,"n":389,"o":46.2,"t":"2026-02-25T05:00:00Z","v":13252,"vw":45.812297},{"c":46.01,"h":46.62,"l":44.9601,"n":370,"o":45.91,"t":"2026-02-26T05:00:00Z","v":12015,"vw":45.916413},{"c":45.71,"h":45.727,"l":44.42,"n":358,"o":44.5,"t":"2026-02-27T05:00:00Z","v":9297,"vw":44.843939},{"c":44.01,"h":44.24,"l":42.01,"n":524,"o":42.51,"t":"2026-03-02T05:00:00Z","v":28684,"vw":42.896271},{"c":42.79,"h":43.05,"l":39.99,"n":702,"o":41.48,"t":"2026-03-03T05:00:00Z","v":26921,"vw":41.378401},{"c":45.02,"h":45.2,"l":43.48,"n":445,"o":43.7,"t":"2026-03-04T05:00:00Z","v":20336,"vw":44.724697},{"c":45.22,"h":45.8,"l":44.25,"n":289,"o":44.31,"t":"2026-03-05T05:00:00Z","v":9715,"vw":44.831865},{"c":42.97,"h":43.16,"l":41.94,"n":414,"o":43.06,"t":"2026-03-06T05:00:00Z","v":11629,"vw":42.773},{"c":42.93,"h":43.13,"l":38.85,"n":621,"o":40.52,"t":"2026-03-09T04:00:00Z","v":20193,"vw":40.944163},{"c":42.76,"h":43.95,"l":42.26,"n":412,"o":42.69,"t":"2026-03-10T04:00:00Z","v":10306,"vw":43.068339},{"c":42.38,"h":43.7,"l":41.75,"n":349,"o":43.64,"t":"2026-03-11T04:00:00Z","v":8247,"vw":42.349993},{"c":39.49,"h":41.31,"l":39.47,"n":505,"o":41.03,"t":"2026-03-12T04:00:00Z","v":11083,"vw":40.326751},{"c":38.76,"h":39.97,"l":38.649,"n":429,"o":39.5,"t":"2026-03-13T04:00:00Z","v":15287,"vw":38.954609},{"c":40.13,"h":40.74,"l":39.73,"n":343,"o":39.85,"t":"2026-03-16T04:00:00Z","v":10294,"vw":40.093507},{"c":41.15,"h":41.58,"l":40.91,"n":461,"o":41.05,"t":"2026-03-17T04:00:00Z","v":15741,"vw":41.200575},{"c":38.32,"h":40.84,"l":38.13,"n":542,"o":40.5,"t":"2026-03-18T04:00:00Z","v":17879,"vw":39.131598},{"c":37.41,"h":37.88,"l":36.635,"n":541,"o":37.5,"t":"2026-03-19T04:00:00Z","v":25326,"vw":37.072854},{"c":35.35,"h":36.64,"l":34.75,"n":452,"o":36.64,"t":"2026-03-20T04:00:00Z","v":16026,"vw":35.506877},{"c":37.88,"h":39.02,"l":37.5,"n":843,"o":37.5,"t":"2026-03-23T04:00:00Z","v":50498,"vw":38.358588},{"c":37.34,"h":37.82,"l":36.63,"n":361,"o":36.96,"t":"2026-03-24T04:00:00Z","v":39891,"vw":37.364021},{"c":38.42,"h":39.2109,"l":37.82,"n":460,"o":38.96,"t":"2026-03-25T04:00:00Z","v":25731,"vw":38.562813},{"c":36.32,"h":38.5,"l":36.31,"n":682,"o":37.47,"t":"2026-03-26T04:00:00Z","v":76841,"vw":37.390242},{"c":33.2,"h":35.92,"l":32.98,"n":705,"o":35.92,"t":"2026-03-27T04:00:00Z","v":49062,"vw":34.429946},{"c":33.12,"h":34.49,"l":32.7408,"n":393,"o":34.23,"t":"2026-03-30T04:00:00Z","v":19096,"vw":33.805178},{"c":36.27,"h":36.565,"l":34.385,"n":459,"o":34.77,"t":"2026-03-31T04:00:00Z","v":18421,"vw":35.655409},{"c":37.14,"h":37.71,"l":36.1701,"n":655,"o":36.78,"t":"2026-04-01T04:00:00Z","v":53041,"vw":37.062405},{"c":35.41,"h":36.66,"l":34.3,"n":1183,"o":34.59,"t":"2026-04-02T04:00:00Z","v":106926,"vw":35.260128},{"c":36.2,"h":36.21,"l":35.29,"n":1022,"o":35.41,"t":"2026-04-06T04:00:00Z","v":108974,"vw":35.741447},{"c":34.98,"h":35.33,"l":33.68,"n":767,"o":35.25,"t":"2026-04-07T04:00:00Z","v":50085,"vw":34.408712},{"c":37.93,"h":39.46,"l":37.46,"n":877,"o":39,"t":"2026-04-08T04:00:00Z","v":77940,"vw":38.399905},{"c":39.87,"h":39.98,"l":37.54,"n":837,"o":37.75,"t":"2026-04-09T04:00:00Z","v":70207,"vw":38.81504},{"c":40.02,"h":40.42,"l":39.355,"n":694,"o":40.25,"t":"2026-04-10T04:00:00Z","v":51257,"vw":39.915065},{"c":41.02,"h":41.07,"l":39.09,"n":554,"o":39.28,"t":"2026-04-13T04:00:00Z","v":36108,"vw":40.084203},{"c":43.71,"h":44.17,"l":41.97,"n":776,"o":41.97,"t":"2026-04-14T04:00:00Z","v":65203,"vw":43.42716},{"c":45.67,"h":46.02,"l":43.51,"n":695,"o":43.71,"t":"2026-04-15T04:00:00Z","v":54636,"vw":45.139449},{"c":45.07,"h":46.19,"l":44.5,"n":697,"o":46.19,"t":"2026-04-16T04:00:00Z","v":66390,"vw":44.984034},{"c":48.23,"h":49.8501,"l":47.24,"n":1040,"o":47.24,"t":"2026-04-17T04:00:00Z","v":95160,"vw":48.579634},{"c":47.54,"h":48.02,"l":46.46,"n":951,"o":47.77,"t":"2026-04-20T04:00:00Z","v":58397,"vw":47.190851},{"c":46.55,"h":48.66,"l":46.2665,"n":607,"o":48.15,"t":"2026-04-21T04:00:00Z","v":35449,"vw":47.354753},{"c":46.53,"h":47.37,"l":46.16,"n":344,"o":47.29,"t":"2026-04-22T04:00:00Z","v":17598,"vw":46.631574},{"c":45.16,"h":46.06,"l":44.02,"n":1661,"o":46.035,"t":"2026-04-23T04:00:00Z","v":84176,"vw":45.009039},{"c":46.01,"h":46.25,"l":45,"n":1666,"o":45.26,"t":"2026-04-24T04:00:00Z","v":83355,"vw":46.007305},{"c":45.15,"h":45.76,"l":44.615,"n":565,"o":45.76,"t":"2026-04-27T04:00:00Z","v":54000,"vw":45.274836},{"c":44.17,"h":44.98,"l":44.081,"n":592,"o":44.67,"t":"2026-04-28T04:00:00Z","v":35566,"vw":44.415612},{"c":43.96,"h":44.03,"l":43.2,"n":418,"o":43.3,"t":"2026-04-29T04:00:00Z","v":18943,"vw":43.633182},{"c":45.57,"h":45.945,"l":43.55,"n":749,"o":45.52,"t":"2026-04-30T04:00:00Z","v":43968,"vw":44.726571},{"c":45.93,"h":47.17,"l":45.16,"n":623,"o":45.96,"t":"2026-05-01T04:00:00Z","v":36087,"vw":46.430663},{"c":44.81,"h":46.6,"l":44.4,"n":636,"o":45.69,"t":"2026-05-04T04:00:00Z","v":40989,"vw":45.433827},{"c":45.24,"h":46.19,"l":45.205,"n":596,"o":45.93,"t":"2026-05-05T04:00:00Z","v":38208,"vw":45.799365},{"c":47.26,"h":47.98,"l":46.2,"n":1043,"o":46.26,"t":"2026-05-06T04:00:00Z","v":40090,"vw":47.125537},{"c":47.24,"h":48.72,"l":46.64,"n":632,"o":48.33,"t":"2026-05-07T04:00:00Z","v":29475,"vw":47.461612},{"c":47.65,"h":48.61,"l":47.43,"n":414,"o":47.87,"t":"2026-05-08T04:00:00Z","v":23851,"vw":47.98662},{"c":46.64,"h":47.11,"l":45.64,"n":557,"o":46.44,"t":"2026-05-11T04:00:00Z","v":26736,"vw":46.253871},{"c":45.37,"h":46.13,"l":44.43,"n":669,"o":45.97,"t":"2026-05-12T04:00:00Z","v":26357,"vw":45.227227},{"c":45.85,"h":46.3,"l":44.395,"n":432,"o":44.96,"t":"2026-05-13T04:00:00Z","v":13679,"vw":45.519089},{"c":45.77,"h":46.55,"l":45.77,"n":633,"o":46.55,"t":"2026-05-14T04:00:00Z","v":38313,"vw":45.947118},{"c":43.29,"h":44.01,"l":43.04,"n":647,"o":43.99,"t":"2026-05-15T04:00:00Z","v":47460,"vw":43.696366},{"c":43,"h":44.56,"l":42.21,"n":854,"o":42.96,"t":"2026-05-18T04:00:00Z","v":74417,"vw":43.955351},{"c":41.56,"h":41.82,"l":40.78,"n":749,"o":41.81,"t":"2026-05-19T04:00:00Z","v":49289,"vw":41.340942},{"c":44.73,"h":44.73,"l":41.56,"n":523,"o":41.65,"t":"2026-05-20T04:00:00Z","v":23373,"vw":43.581946},{"c":45.58,"h":46,"l":43.41,"n":346,"o":43.56,"t":"2026-05-21T04:00:00Z","v":37225,"vw":44.449921},{"c":46.09,"h":46.74,"l":45.92,"n":259,"o":46.29,"t":"2026-05-22T04:00:00Z","v":13192,"vw":46.204813},{"c":46.36,"h":47.16,"l":45.5,"n":328,"o":46.98,"t":"2026-05-26T04:00:00Z","v":18653,"vw":46.067588},{"c":48.7,"h":49.145,"l":47.43,"n":655,"o":47.71,"t":"2026-05-27T04:00:00Z","v":40402,"vw":48.730015},{"c":49.35,"h":49.52,"l":47.6695,"n":370,"o":48.15,"t":"2026-05-28T04:00:00Z","v":24789,"vw":48.650768},{"c":47.94,"h":49.48,"l":47.89,"n":323,"o":48.75,"t":"2026-05-29T04:00:00Z","v":18801,"vw":48.226672},{"c":44.66,"h":46.72,"l":44.52,"n":683,"o":46.72,"t":"2026-06-01T04:00:00Z","v":58753,"vw":45.175083},{"c":44,"h":44.72,"l":42.945,"n":359,"o":43.75,"t":"2026-06-02T04:00:00Z","v":15005,"vw":43.849073},{"c":43.04,"h":43.77,"l":42.46,"n":297,"o":43.04,"t":"2026-06-03T04:00:00Z","v":16067,"vw":42.867342},{"c":43.58,"h":44.54,"l":43.411,"n":238,"o":44.18,"t":"2026-06-04T04:00:00Z","v":9090,"vw":44.112727},{"c":41,"h":44.2,"l":40.9,"n":424,"o":44.2,"t":"2026-06-05T04:00:00Z","v":14379,"vw":42.277029},{"c":41.5,"h":42.04,"l":40.9404,"n":376,"o":40.98,"t":"2026-06-08T04:00:00Z","v":17256,"vw":41.38954},{"c":41.96,"h":43.72,"l":40.26,"n":609,"o":42.06,"t":"2026-06-09T04:00:00Z","v":44532,"vw":41.818159},{"c":39.41,"h":41.69,"l":39.36,"n":387,"o":41.69,"t":"2026-06-10T04:00:00Z","v":20724,"vw":40.190287},{"c":42.32,"h":42.34,"l":39.49,"n":352,"o":40,"t":"2026-06-11T04:00:00Z","v":13830,"vw":40.632918},{"c":42.6,"h":42.6,"l":40.67,"n":490,"o":42.26,"t":"2026-06-12T04:00:00Z","v":27269,"vw":41.665151},{"c":44.69,"h":45.63,"l":44.4631,"n":541,"o":44.67,"t":"2026-06-15T04:00:00Z","v":34424,"vw":45.197817},{"c":44.61,"h":45.535,"l":44.5,"n":289,"o":44.69,"t":"2026-06-16T04:00:00Z","v":9776,"vw":44.910563},{"c":41.44,"h":44.1359,"l":40.975,"n":487,"o":44.12,"t":"2026-06-17T04:00:00Z","v":33385,"vw":43.051678},{"c":43.04,"h":43.4001,"l":41.485,"n":653,"o":42.43,"t":"2026-06-18T04:00:00Z","v":66583,"vw":42.638679},{"c":40.76,"h":42.9,"l":40.71,"n":533,"o":42,"t":"2026-06-22T04:00:00Z","v":51621,"vw":42.323625},{"c":39.39,"h":39.9,"l":39.215,"n":388,"o":39.65,"t":"2026-06-23T04:00:00Z","v":28494,"vw":39.559879},{"c":40.73,"h":42.5601,"l":39.62,"n":424,"o":39.62,"t":"2026-06-24T04:00:00Z","v":25264,"vw":41.330604},{"c":39.07,"h":40.61,"l":38.65,"n":461,"o":40.5,"t":"2026-06-25T04:00:00Z","v":26662,"vw":39.332321},{"c":40.29,"h":40.9601,"l":38.76,"n":525,"o":38.81,"t":"2026-06-26T04:00:00Z","v":36272,"vw":40.046404},{"c":42.74,"h":43,"l":40.91,"n":505,"o":40.91,"t":"2026-06-29T04:00:00Z","v":34395,"vw":42.602117},{"c":42.9,"h":43.19,"l":42.12,"n":421,"o":42.12,"t":"2026-06-30T04:00:00Z","v":23285,"vw":42.574829},{"c":43.73,"h":44.725,"l":42.571,"n":555,"o":43.61,"t":"2026-07-01T04:00:00Z","v":33119,"vw":43.930792},{"c":42.74,"h":44.19,"l":42.195,"n":450,"o":44.19,"t":"2026-07-02T04:00:00Z","v":30327,"vw":42.66453},{"c":43.59,"h":43.71,"l":41.58,"n":320,"o":43.35,"t":"2026-07-06T04:00:00Z","v":17933,"vw":42.414536},{"c":42.98,"h":44.7701,"l":42.6715,"n":292,"o":44.36,"t":"2026-07-07T04:00:00Z","v":21277,"vw":43.676688},{"c":40.65,"h":41.75,"l":39.795,"n":450,"o":41.75,"t":"2026-07-08T04:00:00Z","v":27638,"vw":40.453452},{"c":42.34,"h":42.34,"l":39.897,"n":244,"o":39.98,"t":"2026-07-09T04:00:00Z","v":14319,"vw":41.303001},{"c":42.65,"h":43.35,"l":42.26,"n":287,"o":42.27,"t":"2026-07-10T04:00:00Z","v":17097,"vw":42.818952},{"c":41.36,"h":42.74,"l":40.945,"n":248,"o":42.74,"t":"2026-07-13T04:00:00Z","v":6087,"vw":41.738508},{"c":41.21,"h":41.48,"l":40.8801,"n":208,"o":41.48,"t":"2026-07-14T04:00:00Z","v":6557,"vw":41.131304},{"c":42.34,"h":43.1169,"l":41.5,"n":301,"o":41.5,"t":"2026-07-15T04:00:00Z","v":17704,"vw":42.642532},{"c":42.72,"h":43.49,"l":42.5,"n":240,"o":42.5,"t":"2026-07-16T04:00:00Z","v":11496,"vw":43.083765},{"c":40.6,"h":42.0716,"l":40.5,"n":306,"o":41.28,"t":"2026-07-17T04:00:00Z","v":13533,"vw":41.316611},{"c":39.87,"h":41.37,"l":39.515,"n":393,"o":41.37,"t":"2026-07-20T04:00:00Z","v":18534,"vw":40.078013},{"c":40,"h":40.2,"l":39.45,"n":286,"o":39.94,"t":"2026-07-21T04:00:00Z","v":12549,"vw":40.043635},{"c":39.12,"h":40.2436,"l":39,"n":326,"o":39.75,"t":"2026-07-22T04:00:00Z","v":13730,"vw":39.298701},{"c":33.71,"h":35.63,"l":33.25,"n":1290,"o":35.63,"t":"2026-07-23T04:00:00Z","v":96121,"vw":33.907046},{"c":34.26,"h":34.625,"l":33.57,"n":532,"o":34.24,"t":"2026-07-24T04:00:00Z","v":57885,"vw":34.108959},{"c":35.65,"h":36.03,"l":35.07,"n":586,"o":35.63,"t":"2026-07-27T04:00:00Z","v":50828,"vw":35.616115},{"c":37.16,"h":37.16,"l":36.16,"n":450,"o":36.4499,"t":"2026-07-28T04:00:00Z","v":30034,"vw":36.76637},{"c":36.46,"h":37.65,"l":36.1047,"n":375,"o":36.57,"t":"2026-07-29T04:00:00Z","v":14371,"vw":36.909581},{"c":37.2,"h":37.37,"l":36.13,"n":829,"o":36.65,"t":"2026-07-30T04:00:00Z","v":83320,"vw":36.714645},{"c":40.55,"h":40.89,"l":39.57,"n":869,"o":39.8,"t":"2026-07-31T04:00:00Z","v":65741,"vw":40.077142},{"c":42.8,"h":43.74,"l":42.02,"n":1014,"o":42.02,"t":"2026-08-03T04:00:00Z","v":110705,"vw":42.860734},{"c":42.82,"h":43.195,"l":41.645,"n":487,"o":41.82,"t":"2026-08-04T04:00:00Z","v":48969,"vw":42.764555},{"c":43.19,"h":44.13,"l":42.79,"n":458,"o":43.85,"t":"2026-08-05T04:00:00Z","v":43854,"vw":43.396043},{"c":42.71,"h":43.27,"l":42.28,"n":377,"o":43.18,"t":"2026-08-06T04:00:00Z","v":28307,"vw":42.683638},{"c":44.45,"h":45.17,"l":43.31,"n":388,"o":43.31,"t":"2026-08-07T04:00:00Z","v":29129,"vw":44.465897},{"c":44.38,"h":44.48,"l":43.54,"n":343,"o":43.965,"t":"2026-08-10T04:00:00Z","v":23271,"vw":43.961603},{"c":43.9,"h":44.55,"l":43.73,"n":211,"o":44.21,"t":"2026-08-11T04:00:00Z","v":13005,"vw":44.091691},{"c":42.36,"h":43.52,"l":42.01,"n":333,"o":43.48,"t":"2026-08-12T04:00:00Z","v":16719,"vw":42.609097},{"c":42.98,"h":43.42,"l":42.33,"n":239,"o":42.56,"t":"2026-08-13T04:00:00Z","v":12516,"vw":42.883309},{"c":42.69,"h":43.565,"l":42.63,"n":207,"o":43.04,"t":"2026-08-14T04:00:00Z","v":7736,"vw":42.989475},{"c":41.05,"h":42.55,"l":40.87,"n":394,"o":42.55,"t":"2026-08-17T04:00:00Z","v":26095,"vw":41.618941},{"c":40.71,"h":41.8955,"l":40.5,"n":262,"o":40.87,"t":"2026-08-18T04:00:00Z","v":10732,"vw":41.148304},{"c":42.96,"h":43.41,"l":41.85,"n":276,"o":41.95,"t":"2026-08-19T04:00:00Z","v":12974,"vw":42.750808},{"c":40.91,"h":41.6534,"l":40.62,"n":280,"o":41.41,"t":"2026-08-20T04:00:00Z","v":16891,"vw":41.017221},{"c":42.28,"h":42.45,"l":40.98,"n":212,"o":41.37,"t":"2026-08-21T04:00:00Z","v":12118,"vw":42.07102},{"c":42.55,"h":42.99,"l":42.365,"n":251,"o":42.47,"t":"2026-08-24T04:00:00Z","v":22244,"vw":42.780289},{"c":42.17,"h":42.45,"l":41.97,"n":152,"o":42.12,"t":"2026-08-25T04:00:00Z","v":13071,"vw":42.28716},{"c":41.32,"h":42,"l":40.9,"n":258,"o":42,"t":"2026-08-26T04:00:00Z","v":19742,"vw":41.585789},{"c":39.99,"h":40.64,"l":39.91,"n":392,"o":40.14,"t":"2026-08-27T04:00:00Z","v":17136,"vw":40.290493},{"c":41.28,"h":41.53,"l":40.47,"n":263,"o":40.79,"t":"2026-08-28T04:00:00Z","v":11178,"vw":41.264381},{"c":40.66,"h":40.795,"l":40.45,"n":185,"o":40.79,"t":"2026-08-31T04:00:00Z","v":9127,"vw":40.568539},{"c":38.55,"h":39.54,"l":38.355,"n":367,"o":39.29,"t":"2026-09-01T04:00:00Z","v":16764,"vw":38.880135},{"c":38.8,"h":38.9,"l":38.2,"n":217,"o":38.55,"t":"2026-09-02T04:00:00Z","v":11480,"vw":38.610938},{"c":40.41,"h":40.895,"l":39.69,"n":291,"o":39.69,"t":"2026-09-03T04:00:00Z","v":16411,"vw":40.466176},{"c":38.74,"h":39.03,"l":38.2799,"n":479,"o":38.99,"t":"2026-09-04T04:00:00Z","v":31739,"vw":38.643619},{"c":37.84,"h":38.38,"l":37.56,"n":319,"o":38.17,"t":"2026-09-08T04:00:00Z","v":14896,"vw":37.898692},{"c":36.3,"h":36.93,"l":36.05,"n":382,"o":36.93,"t":"2026-09-09T04:00:00Z","v":31132,"vw":36.504627},{"c":35.8,"h":36.1972,"l":34.89,"n":414,"o":35.44,"t":"2026-09-10T04:00:00Z","v":23532,"vw":35.716071},{"c":36.69,"h":36.95,"l":36.32,"n":349,"o":36.73,"t":"2026-09-11T04:00:00Z","v":26817,"vw":36.573721},{"c":36.56,"h":36.85,"l":36.05,"n":229,"o":36.75,"t":"2026-09-14T04:00:00Z","v":7415,"vw":36.398284},{"c":34.66,"h":36.21,"l":34.35,"n":376,"o":36.21,"t":"2026-09-15T04:00:00Z","v":23261,"vw":34.954705},{"c":33.97,"h":35.081,"l":33.5,"n":419,"o":34.69,"t":"2026-09-16T04:00:00Z","v":29027,"vw":34.569335},{"c":35.13,"h":35.72,"l":34.95,"n":262,"o":35.56,"t":"2026-09-17T04:00:00Z","v":14950,"vw":35.357543},{"c":34.75,"h":35.22,"l":34.51,"n":249,"o":35.02,"t":"2026-09-18T04:00:00Z","v":16573,"vw":34.829364},{"c":36.06,"h":36.38,"l":35.05,"n":381,"o":35.66,"t":"2026-09-21T04:00:00Z","v":30040,"vw":35.691786},{"c":36.03,"h":36.83,"l":35.76,"n":283,"o":36.56,"t":"2026-09-22T04:00:00Z","v":28855,"vw":36.216507},{"c":34.4,"h":35.67,"l":34.2,"n":315,"o":35.67,"t":"2026-09-23T04:00:00Z","v":17923,"vw":34.546269},{"c":34.09,"h":34.415,"l":33.49,"n":252,"o":34.05,"t":"2026-09-24T04:00:00Z","v":11938,"vw":33.992249},{"c":34.23,"h":34.5,"l":33.4734,"n":272,"o":34.45,"t":"2026-09-25T04:00:00Z","v":18835,"vw":33.872697},{"c":32.79,"h":33.47,"l":32.7,"n":363,"o":33.46,"t":"2026-09-28T04:00:00Z","v":21517,"vw":32.998947},{"c":32.9,"h":33.1944,"l":32.5,"n":174,"o":32.95,"t":"2026-09-29T04:00:00Z","v":7105,"vw":32.891551},{"c":32.64,"h":33.35,"l":32.48,"n":182,"o":32.48,"t":"2026-09-30T04:00:00Z","v":11585,"vw":32.88619},{"c":32.6,"h":32.98,"l":31.87,"n":390,"o":32.9,"t":"2026-10-01T04:00:00Z","v":30111,"vw":32.54163},{"c":33.67,"h":34.1,"l":33.34,"n":258,"o":33.61,"t":"2026-10-02T04:00:00Z","v":20424,"vw":33.778767},{"c":33.93,"h":34.35,"l":33.31,"n":220,"o":33.38,"t":"2026-10-05T04:00:00Z","v":8777,"vw":33.965527},{"c":35.14,"h":35.2,"l":34.48,"n":364,"o":34.65,"t":"2026-10-06T04:00:00Z","v":31623,"vw":34.905991},{"c":34.85,"h":34.9,"l":34.18,"n":271,"o":34.5,"t":"2026-10-07T04:00:00Z","v":34988,"vw":34.450663},{"c":35.16,"h":35.16,"l":34.18,"n":180,"o":34.18,"t":"2026-10-08T04:00:00Z","v":12655,"vw":34.661979},{"c":36.1,"h":36.2263,"l":35.74,"n":224,"o":35.79,"t":"2026-10-09T04:00:00Z","v":10279,"vw":35.964334},{"c":35.64,"h":36.16,"l":35.52,"n":193,"o":36.16,"t":"2026-10-12T04:00:00Z","v":9072,"vw":35.778849},{"c":35.71,"h":36.08,"l":35.53,"n":181,"o":35.71,"t":"2026-10-13T04:00:00Z","v":13028,"vw":35.646337},{"c":34.89,"h":35.31,"l":34.2587,"n":202,"o":35.06,"t":"2026-10-14T04:00:00Z","v":16905,"vw":34.44966},{"c":36.56,"h":36.7383,"l":34.93,"n":310,"o":34.93,"t":"2026-10-15T04:00:00Z","v":11043,"vw":36.299011},{"c":35.71,"h":37.83,"l":35.1954,"n":488,"o":37.28,"t":"2026-10-16T04:00:00Z","v":38919,"vw":36.80236},{"c":37.51,"h":37.69,"l":36.03,"n":296,"o":36.38,"t":"2026-10-19T04:00:00Z","v":22557,"vw":37.222554},{"c":38.48,"h":39.275,"l":38.03,"n":338,"o":38.03,"t":"2026-10-20T04:00:00Z","v":17401,"vw":38.507618},{"c":38.59,"h":39.1,"l":38.27,"n":245,"o":38.97,"t":"2026-10-21T04:00:00Z","v":17641,"vw":38.634301},{"c":38.04,"h":38.61,"l":37.18,"n":311,"o":37.21,"t":"2026-10-22T04:00:00Z","v":23048,"vw":38.048761}],"volatilityBars":[{"c":35.26,"h":35.66,"l":35.259,"n":33,"o":35.66,"t":"2026-09-21T13:30:00Z","v":4687,"vw":35.509846},{"c":35.3,"h":35.3,"l":35.05,"n":28,"o":35.17,"t":"2026-09-21T13:45:00Z","v":4059,"vw":35.176198},{"c":35.55,"h":35.55,"l":35.26,"n":32,"o":35.26,"t":"2026-09-21T14:00:00Z","v":5628,"vw":35.455287},{"c":35.615,"h":35.63,"l":35.52,"n":17,"o":35.52,"t":"2026-09-21T14:15:00Z","v":1712,"vw":35.561616},{"c":35.6,"h":35.63,"l":35.6,"n":4,"o":35.63,"t":"2026-09-21T14:30:00Z","v":258,"vw":35.615},{"c":35.54,"h":35.54,"l":35.51,"n":4,"o":35.51,"t":"2026-09-21T14:45:00Z","v":301,"vw":35.52},{"c":35.94,"h":35.94,"l":35.7432,"n":6,"o":35.7432,"t":"2026-09-21T16:00:00Z","v":270,"vw":35.831057},{"c":35.85,"h":35.87,"l":35.85,"n":3,"o":35.87,"t":"2026-09-21T16:15:00Z","v":697,"vw":35.863333},{"c":36.02,"h":36.07,"l":36.02,"n":12,"o":36.07,"t":"2026-09-21T16:45:00Z","v":712,"vw":36.031111},{"c":35.9988,"h":35.9988,"l":35.9703,"n":3,"o":35.9703,"t":"2026-09-21T17:00:00Z","v":583,"vw":35.983583},{"c":36,"h":36,"l":35.94,"n":8,"o":35.94,"t":"2026-09-21T17:30:00Z","v":2209,"vw":35.994404},{"c":36.08,"h":36.08,"l":36.065,"n":4,"o":36.065,"t":"2026-09-21T17:45:00Z","v":1718,"vw":36.067481},{"c":36.155,"h":36.155,"l":36.155,"n":1,"o":36.155,"t":"2026-09-21T18:15:00Z","v":100,"vw":36.155},{"c":36.28,"h":36.28,"l":36.205,"n":4,"o":36.205,"t":"2026-09-21T18:45:00Z","v":205,"vw":36.2425},{"c":36.3,"h":36.38,"l":36.3,"n":11,"o":36.38,"t":"2026-09-21T19:15:00Z","v":2232,"vw":36.351764},{"c":36.333,"h":36.335,"l":36.333,"n":2,"o":36.335,"t":"2026-09-21T19:30:00Z","v":338,"vw":36.333888},{"c":36.04,"h":36.0687,"l":36.035,"n":24,"o":36.049,"t":"2026-09-21T19:45:00Z","v":1894,"vw":36.043207},{"c":36.06,"h":36.06,"l":36.06,"n":3,"o":36.06,"t":"2026-09-21T20:00:00Z","v":345,"vw":36.06},{"c":36.202,"h":36.202,"l":36.07,"n":2,"o":36.07,"t":"2026-09-21T23:30:00Z","v":300,"vw":36.136},{"c":36.83,"h":36.83,"l":36.55,"n":22,"o":36.56,"t":"2026-09-22T13:30:00Z","v":856,"vw":36.658515},{"c":36.68,"h":36.825,"l":36.68,"n":8,"o":36.8,"t":"2026-09-22T13:45:00Z","v":2023,"vw":36.746579},{"c":36.51,"h":36.6381,"l":36.48,"n":5,"o":36.48,"t":"2026-09-22T14:00:00Z","v":6700,"vw":36.518469},{"c":36.45,"h":36.525,"l":36.45,"n":7,"o":36.525,"t":"2026-09-22T14:15:00Z","v":1297,"vw":36.502852},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-09-22T14:30:00Z","v":200,"vw":36.44},{"c":35.91,"h":35.98,"l":35.91,"n":5,"o":35.97,"t":"2026-09-22T15:00:00Z","v":621,"vw":35.954839},{"c":35.76,"h":35.8,"l":35.76,"n":7,"o":35.8,"t":"2026-09-22T15:30:00Z","v":5500,"vw":35.769979},{"c":35.85,"h":35.858,"l":35.85,"n":2,"o":35.858,"t":"2026-09-22T16:00:00Z","v":800,"vw":35.857},{"c":36.0148,"h":36.0148,"l":36.0148,"n":1,"o":36.0148,"t":"2026-09-22T17:00:00Z","v":144,"vw":36.0148},{"c":36.05,"h":36.05,"l":36.02,"n":2,"o":36.02,"t":"2026-09-22T17:15:00Z","v":343,"vw":36.041254},{"c":35.965,"h":35.965,"l":35.965,"n":1,"o":35.965,"t":"2026-09-22T17:30:00Z","v":193,"vw":35.965},{"c":36.31,"h":36.32,"l":36.31,"n":7,"o":36.32,"t":"2026-09-22T17:45:00Z","v":407,"vw":36.3175},{"c":35.945,"h":35.945,"l":35.945,"n":1,"o":35.945,"t":"2026-09-22T18:30:00Z","v":250,"vw":35.945},{"c":36.04,"h":36.0699,"l":36.04,"n":4,"o":36.0699,"t":"2026-09-22T19:15:00Z","v":1305,"vw":36.067604},{"c":36.17,"h":36.17,"l":36.17,"n":4,"o":36.17,"t":"2026-09-22T19:30:00Z","v":3338,"vw":36.17},{"c":35.97,"h":36.261,"l":35.97,"n":22,"o":36.261,"t":"2026-09-22T19:45:00Z","v":1796,"vw":36.038417},{"c":36.03,"h":36.03,"l":36.03,"n":3,"o":36.03,"t":"2026-09-22T20:00:00Z","v":461,"vw":36.03},{"c":36,"h":36,"l":35.99,"n":2,"o":35.99,"t":"2026-09-22T23:00:00Z","v":693,"vw":35.998557},{"c":35,"h":35.67,"l":35,"n":27,"o":35.67,"t":"2026-09-23T13:30:00Z","v":1652,"vw":35.200786},{"c":34.64,"h":34.95,"l":34.64,"n":16,"o":34.95,"t":"2026-09-23T13:45:00Z","v":990,"vw":34.825269},{"c":34.395,"h":34.395,"l":34.375,"n":5,"o":34.375,"t":"2026-09-23T14:00:00Z","v":4216,"vw":34.380758},{"c":34.35,"h":34.405,"l":34.35,"n":6,"o":34.405,"t":"2026-09-23T14:15:00Z","v":525,"vw":34.366584},{"c":34.43,"h":34.43,"l":34.4,"n":12,"o":34.4,"t":"2026-09-23T14:30:00Z","v":1521,"vw":34.406782},{"c":34.6701,"h":34.6701,"l":34.55,"n":15,"o":34.55,"t":"2026-09-23T14:45:00Z","v":2260,"vw":34.590774},{"c":34.5,"h":34.5,"l":34.39,"n":3,"o":34.4499,"t":"2026-09-23T15:45:00Z","v":300,"vw":34.446633},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-09-23T16:00:00Z","v":734,"vw":34.53},{"c":34.53,"h":34.53,"l":34.53,"n":3,"o":34.53,"t":"2026-09-23T16:15:00Z","v":725,"vw":34.53},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-09-23T16:30:00Z","v":100,"vw":34.48},{"c":34.315,"h":34.315,"l":34.315,"n":1,"o":34.315,"t":"2026-09-23T16:45:00Z","v":200,"vw":34.315},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-23T17:00:00Z","v":100,"vw":34.2},{"c":34.4502,"h":34.4534,"l":34.4502,"n":2,"o":34.4534,"t":"2026-09-23T17:45:00Z","v":440,"vw":34.4518},{"c":34.6399,"h":34.6399,"l":34.6,"n":2,"o":34.6,"t":"2026-09-23T18:15:00Z","v":400,"vw":34.629925},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-09-23T18:45:00Z","v":300,"vw":34.46},{"c":34.5441,"h":34.5441,"l":34.5441,"n":1,"o":34.5441,"t":"2026-09-23T19:00:00Z","v":242,"vw":34.5441},{"c":34.4189,"h":34.4189,"l":34.4189,"n":2,"o":34.4189,"t":"2026-09-23T19:15:00Z","v":255,"vw":34.4189},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-09-23T20:00:00Z","v":564,"vw":34.4},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-24T08:15:00Z","v":102,"vw":34},{"c":33.97,"h":34.31,"l":33.895,"n":40,"o":34.05,"t":"2026-09-24T13:30:00Z","v":2731,"vw":33.973542},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-24T13:45:00Z","v":125,"vw":33.98},{"c":34.179,"h":34.179,"l":34.179,"n":1,"o":34.179,"t":"2026-09-24T14:00:00Z","v":100,"vw":34.179},{"c":33.865,"h":33.865,"l":33.86,"n":8,"o":33.86,"t":"2026-09-24T14:15:00Z","v":935,"vw":33.861056},{"c":33.87,"h":33.88,"l":33.87,"n":4,"o":33.88,"t":"2026-09-24T14:30:00Z","v":294,"vw":33.876296},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-09-24T14:45:00Z","v":126,"vw":33.7},{"c":33.49,"h":33.52,"l":33.49,"n":3,"o":33.52,"t":"2026-09-24T16:00:00Z","v":440,"vw":33.496818},{"c":34.25,"h":34.25,"l":33.63,"n":19,"o":33.63,"t":"2026-09-24T16:15:00Z","v":2503,"vw":34.021727},{"c":34.4,"h":34.415,"l":34.4,"n":3,"o":34.415,"t":"2026-09-24T16:45:00Z","v":224,"vw":34.4075},{"c":34.36,"h":34.36,"l":34.36,"n":2,"o":34.36,"t":"2026-09-24T17:15:00Z","v":340,"vw":34.36},{"c":34.1976,"h":34.1976,"l":34.1976,"n":1,"o":34.1976,"t":"2026-09-24T18:15:00Z","v":100,"vw":34.1976},{"c":34.15,"h":34.15,"l":34.0008,"n":4,"o":34.0008,"t":"2026-09-24T19:15:00Z","v":1086,"vw":34.019381},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-09-24T19:30:00Z","v":220,"vw":34.13},{"c":34.07,"h":34.11,"l":34.07,"n":3,"o":34.11,"t":"2026-09-24T19:45:00Z","v":238,"vw":34.087621},{"c":34.09,"h":34.09,"l":34.09,"n":3,"o":34.09,"t":"2026-09-24T20:00:00Z","v":511,"vw":34.09},{"c":34.56,"h":34.56,"l":34.56,"n":3,"o":34.56,"t":"2026-09-25T11:15:00Z","v":301,"vw":34.56},{"c":33.7021,"h":34.45,"l":33.635,"n":53,"o":34.45,"t":"2026-09-25T13:30:00Z","v":4841,"vw":33.854808},{"c":33.98,"h":33.98,"l":33.78,"n":6,"o":33.78,"t":"2026-09-25T13:45:00Z","v":885,"vw":33.860519},{"c":33.4734,"h":33.4734,"l":33.4734,"n":4,"o":33.4734,"t":"2026-09-25T14:00:00Z","v":457,"vw":33.4734},{"c":33.655,"h":33.7589,"l":33.655,"n":6,"o":33.7589,"t":"2026-09-25T14:15:00Z","v":1258,"vw":33.70168},{"c":33.5,"h":33.66,"l":33.5,"n":5,"o":33.58,"t":"2026-09-25T14:30:00Z","v":3125,"vw":33.5864},{"c":33.855,"h":33.855,"l":33.82,"n":4,"o":33.82,"t":"2026-09-25T15:00:00Z","v":652,"vw":33.832281},{"c":33.73,"h":33.73,"l":33.71,"n":8,"o":33.71,"t":"2026-09-25T15:15:00Z","v":734,"vw":33.718838},{"c":33.76,"h":33.77,"l":33.75,"n":6,"o":33.75,"t":"2026-09-25T15:30:00Z","v":740,"vw":33.759459},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-09-25T16:00:00Z","v":100,"vw":34.41},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-09-25T16:15:00Z","v":200,"vw":34.48},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-09-25T16:30:00Z","v":300,"vw":34.5},{"c":34.295,"h":34.295,"l":34.295,"n":1,"o":34.295,"t":"2026-09-25T16:45:00Z","v":500,"vw":34.295},{"c":34.32,"h":34.32,"l":34.32,"n":4,"o":34.32,"t":"2026-09-25T17:30:00Z","v":340,"vw":34.32},{"c":34.27,"h":34.27,"l":34.27,"n":3,"o":34.27,"t":"2026-09-25T18:00:00Z","v":204,"vw":34.27},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-09-25T19:30:00Z","v":302,"vw":34.1},{"c":34.2,"h":34.27,"l":34.19,"n":20,"o":34.27,"t":"2026-09-25T19:45:00Z","v":1994,"vw":34.225725},{"c":34.23,"h":34.23,"l":34.23,"n":3,"o":34.23,"t":"2026-09-25T20:00:00Z","v":477,"vw":34.23},{"c":33.66,"h":33.66,"l":33.66,"n":4,"o":33.66,"t":"2026-09-28T13:15:00Z","v":902,"vw":33.66},{"c":32.879,"h":33.46,"l":32.84,"n":70,"o":33.46,"t":"2026-09-28T13:30:00Z","v":3977,"vw":32.91162},{"c":33.21,"h":33.21,"l":33.07,"n":11,"o":33.07,"t":"2026-09-28T13:45:00Z","v":1522,"vw":33.152126},{"c":33.29,"h":33.29,"l":33.16,"n":6,"o":33.16,"t":"2026-09-28T14:00:00Z","v":651,"vw":33.181667},{"c":33.27,"h":33.35,"l":33.27,"n":6,"o":33.35,"t":"2026-09-28T14:15:00Z","v":732,"vw":33.32318},{"c":33.16,"h":33.17,"l":33.16,"n":5,"o":33.17,"t":"2026-09-28T14:30:00Z","v":620,"vw":33.168246},{"c":33,"h":33.03,"l":33,"n":6,"o":33.03,"t":"2026-09-28T14:45:00Z","v":434,"vw":33.0075},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-09-28T15:15:00Z","v":500,"vw":33.01},{"c":32.84,"h":32.865,"l":32.84,"n":3,"o":32.865,"t":"2026-09-28T15:30:00Z","v":665,"vw":32.855385},{"c":32.78,"h":32.78,"l":32.7677,"n":2,"o":32.7677,"t":"2026-09-28T15:45:00Z","v":400,"vw":32.77385},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-09-28T16:00:00Z","v":137,"vw":32.82},{"c":33.35,"h":33.35,"l":33.0451,"n":18,"o":33.0451,"t":"2026-09-28T16:15:00Z","v":1918,"vw":33.254418},{"c":33.33,"h":33.385,"l":33.33,"n":3,"o":33.3736,"t":"2026-09-28T16:30:00Z","v":700,"vw":33.351943},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-09-28T16:45:00Z","v":500,"vw":33.03},{"c":33.47,"h":33.47,"l":33.05,"n":4,"o":33.05,"t":"2026-09-28T17:00:00Z","v":356,"vw":33.205556},{"c":33.11,"h":33.25,"l":33.11,"n":4,"o":33.25,"t":"2026-09-28T17:15:00Z","v":284,"vw":33.188865},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-09-28T18:15:00Z","v":100,"vw":33.17},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-09-28T18:45:00Z","v":102,"vw":33.13},{"c":32.91,"h":32.99,"l":32.91,"n":6,"o":32.99,"t":"2026-09-28T19:00:00Z","v":434,"vw":32.936667},{"c":32.905,"h":32.905,"l":32.905,"n":1,"o":32.905,"t":"2026-09-28T19:15:00Z","v":200,"vw":32.905},{"c":32.77,"h":32.77,"l":32.7,"n":33,"o":32.76,"t":"2026-09-28T19:45:00Z","v":3590,"vw":32.749683},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-09-28T20:00:00Z","v":603,"vw":32.79},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-29T12:45:00Z","v":100,"vw":33},{"c":32.7,"h":32.95,"l":32.5,"n":13,"o":32.95,"t":"2026-09-29T13:30:00Z","v":1073,"vw":32.772884},{"c":32.64,"h":32.65,"l":32.64,"n":3,"o":32.65,"t":"2026-09-29T13:45:00Z","v":633,"vw":32.643074},{"c":32.89,"h":32.89,"l":32.59,"n":4,"o":32.59,"t":"2026-09-29T14:00:00Z","v":522,"vw":32.810962},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-09-29T14:45:00Z","v":503,"vw":32.76},{"c":32.59,"h":32.59,"l":32.59,"n":5,"o":32.59,"t":"2026-09-29T15:00:00Z","v":253,"vw":32.59},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-09-29T15:30:00Z","v":124,"vw":32.6},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-09-29T18:00:00Z","v":117,"vw":32.74},{"c":33.0194,"h":33.0194,"l":33.0194,"n":1,"o":33.0194,"t":"2026-09-29T18:15:00Z","v":100,"vw":33.0194},{"c":33.1944,"h":33.1944,"l":33.19,"n":3,"o":33.19,"t":"2026-09-29T19:00:00Z","v":1505,"vw":33.190877},{"c":32.87,"h":32.87,"l":32.87,"n":10,"o":32.87,"t":"2026-09-29T19:45:00Z","v":145,"vw":32.87},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-09-29T20:00:00Z","v":537,"vw":32.9},{"c":32.62,"h":32.62,"l":32.48,"n":3,"o":32.48,"t":"2026-09-30T13:30:00Z","v":220,"vw":32.55},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-09-30T13:45:00Z","v":256,"vw":32.58},{"c":33.11,"h":33.11,"l":32.73,"n":6,"o":32.73,"t":"2026-09-30T14:00:00Z","v":1085,"vw":33.04696},{"c":33.31,"h":33.35,"l":33.31,"n":4,"o":33.35,"t":"2026-09-30T14:15:00Z","v":730,"vw":33.315764},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-09-30T14:30:00Z","v":100,"vw":32.99},{"c":33.14,"h":33.14,"l":33.095,"n":4,"o":33.12,"t":"2026-09-30T14:45:00Z","v":1506,"vw":33.126667},{"c":33.09,"h":33.09,"l":33.09,"n":2,"o":33.09,"t":"2026-09-30T15:00:00Z","v":340,"vw":33.09},{"c":33.11,"h":33.11,"l":33.11,"n":2,"o":33.11,"t":"2026-09-30T15:15:00Z","v":106,"vw":33.11},{"c":32.855,"h":32.855,"l":32.855,"n":1,"o":32.855,"t":"2026-09-30T15:30:00Z","v":200,"vw":32.855},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-09-30T16:45:00Z","v":600,"vw":32.94},{"c":32.8,"h":32.84,"l":32.78,"n":4,"o":32.84,"t":"2026-09-30T17:15:00Z","v":1270,"vw":32.807874},{"c":32.675,"h":32.675,"l":32.675,"n":1,"o":32.675,"t":"2026-09-30T18:30:00Z","v":100,"vw":32.675},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-09-30T19:00:00Z","v":120,"vw":32.75},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-09-30T19:30:00Z","v":1002,"vw":32.74},{"c":32.63,"h":32.72,"l":32.61,"n":17,"o":32.7,"t":"2026-09-30T19:45:00Z","v":2249,"vw":32.672948},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-09-30T20:00:00Z","v":412,"vw":32.64},{"c":32.69,"h":32.69,"l":32.69,"n":7,"o":32.69,"t":"2026-10-01T08:00:00Z","v":305,"vw":32.69},{"c":32.44,"h":32.98,"l":32.415,"n":24,"o":32.9,"t":"2026-10-01T13:30:00Z","v":1803,"vw":32.58978},{"c":32.27,"h":32.49,"l":32.27,"n":6,"o":32.49,"t":"2026-10-01T13:45:00Z","v":912,"vw":32.302582},{"c":32,"h":32.22,"l":32,"n":15,"o":32.22,"t":"2026-10-01T14:00:00Z","v":499,"vw":32.073333},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-01T14:15:00Z","v":111,"vw":32},{"c":32.155,"h":32.18,"l":32.155,"n":3,"o":32.18,"t":"2026-10-01T14:30:00Z","v":350,"vw":32.162143},{"c":31.92,"h":32.1235,"l":31.92,"n":6,"o":32.1235,"t":"2026-10-01T14:45:00Z","v":817,"vw":31.976213},{"c":31.87,"h":32.02,"l":31.87,"n":12,"o":31.97,"t":"2026-10-01T15:00:00Z","v":1400,"vw":31.942817},{"c":32.07,"h":32.09,"l":32.07,"n":8,"o":32.09,"t":"2026-10-01T15:15:00Z","v":901,"vw":32.085392},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-01T16:45:00Z","v":400,"vw":32.35},{"c":32.6597,"h":32.6597,"l":32.5394,"n":2,"o":32.5394,"t":"2026-10-01T17:15:00Z","v":460,"vw":32.59955},{"c":32.5199,"h":32.74,"l":32.5199,"n":3,"o":32.74,"t":"2026-10-01T17:45:00Z","v":220,"vw":32.62995},{"c":32.69,"h":32.69,"l":32.52,"n":3,"o":32.54,"t":"2026-10-01T18:00:00Z","v":300,"vw":32.583333},{"c":32.68,"h":32.68,"l":32.68,"n":2,"o":32.68,"t":"2026-10-01T18:15:00Z","v":129,"vw":32.68},{"c":32.8,"h":32.88,"l":32.8,"n":6,"o":32.88,"t":"2026-10-01T18:30:00Z","v":1079,"vw":32.83514},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-01T19:00:00Z","v":300,"vw":32.76},{"c":32.71,"h":32.73,"l":32.7,"n":51,"o":32.73,"t":"2026-10-01T19:30:00Z","v":11156,"vw":32.710357},{"c":32.505,"h":32.59,"l":32.5,"n":43,"o":32.59,"t":"2026-10-01T19:45:00Z","v":5968,"vw":32.509357},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-01T20:00:00Z","v":380,"vw":32.6},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-01T22:45:00Z","v":100,"vw":32.65},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-02T12:30:00Z","v":100,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-02T13:15:00Z","v":613,"vw":33.5},{"c":33.78,"h":33.88,"l":33.61,"n":24,"o":33.61,"t":"2026-10-02T13:30:00Z","v":1727,"vw":33.759725},{"c":33.6112,"h":34.03,"l":33.6,"n":23,"o":33.92,"t":"2026-10-02T13:45:00Z","v":2812,"vw":33.768839},{"c":34.0465,"h":34.0465,"l":33.97,"n":13,"o":33.97,"t":"2026-10-02T14:00:00Z","v":2821,"vw":33.983428},{"c":34.03,"h":34.1,"l":34,"n":15,"o":34.1,"t":"2026-10-02T14:15:00Z","v":2123,"vw":34.038256},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-02T14:30:00Z","v":150,"vw":34},{"c":33.7638,"h":33.7638,"l":33.7638,"n":1,"o":33.7638,"t":"2026-10-02T14:45:00Z","v":135,"vw":33.7638},{"c":33.625,"h":33.625,"l":33.6025,"n":3,"o":33.6025,"t":"2026-10-02T15:00:00Z","v":219,"vw":33.614679},{"c":33.34,"h":33.34,"l":33.34,"n":2,"o":33.34,"t":"2026-10-02T15:15:00Z","v":102,"vw":33.34},{"c":33.59,"h":33.6,"l":33.5616,"n":6,"o":33.6,"t":"2026-10-02T16:30:00Z","v":2525,"vw":33.595641},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-02T16:45:00Z","v":2150,"vw":33.7},{"c":33.78,"h":33.8,"l":33.78,"n":2,"o":33.8,"t":"2026-10-02T17:00:00Z","v":200,"vw":33.79},{"c":33.7,"h":33.7108,"l":33.7,"n":2,"o":33.7108,"t":"2026-10-02T17:15:00Z","v":400,"vw":33.7081},{"c":33.4874,"h":33.54,"l":33.4874,"n":3,"o":33.54,"t":"2026-10-02T18:15:00Z","v":450,"vw":33.513778},{"c":33.5604,"h":33.5604,"l":33.5604,"n":2,"o":33.5604,"t":"2026-10-02T18:45:00Z","v":114,"vw":33.5604},{"c":33.6872,"h":33.6872,"l":33.6872,"n":1,"o":33.6872,"t":"2026-10-02T19:15:00Z","v":500,"vw":33.6872},{"c":33.59,"h":33.81,"l":33.59,"n":12,"o":33.81,"t":"2026-10-02T19:45:00Z","v":1202,"vw":33.6736},{"c":33.67,"h":33.67,"l":33.67,"n":3,"o":33.67,"t":"2026-10-02T20:00:00Z","v":450,"vw":33.67},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-10-05T08:00:00Z","v":318,"vw":33.72},{"c":33.31,"h":33.38,"l":33.31,"n":10,"o":33.38,"t":"2026-10-05T13:30:00Z","v":423,"vw":33.33404},{"c":33.565,"h":33.565,"l":33.565,"n":1,"o":33.565,"t":"2026-10-05T13:45:00Z","v":460,"vw":33.565},{"c":33.58,"h":33.58,"l":33.58,"n":2,"o":33.58,"t":"2026-10-05T14:00:00Z","v":102,"vw":33.58},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-05T15:00:00Z","v":152,"vw":33.79},{"c":33.645,"h":33.655,"l":33.645,"n":2,"o":33.655,"t":"2026-10-05T15:15:00Z","v":550,"vw":33.65},{"c":33.88,"h":33.94,"l":33.88,"n":4,"o":33.94,"t":"2026-10-05T17:00:00Z","v":598,"vw":33.929967},{"c":34.22,"h":34.22,"l":34.1933,"n":5,"o":34.1933,"t":"2026-10-05T17:45:00Z","v":798,"vw":34.213073},{"c":34.27,"h":34.2772,"l":34.27,"n":5,"o":34.2772,"t":"2026-10-05T18:45:00Z","v":557,"vw":34.273886},{"c":34.27,"h":34.35,"l":34.27,"n":5,"o":34.35,"t":"2026-10-05T19:15:00Z","v":414,"vw":34.316798},{"c":34.19,"h":34.19,"l":34.16,"n":6,"o":34.16,"t":"2026-10-05T19:30:00Z","v":750,"vw":34.17},{"c":33.97,"h":34.17,"l":33.97,"n":5,"o":34.17,"t":"2026-10-05T19:45:00Z","v":479,"vw":34.0925},{"c":33.93,"h":33.93,"l":33.93,"n":3,"o":33.93,"t":"2026-10-05T20:00:00Z","v":564,"vw":33.93},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-05T23:45:00Z","v":800,"vw":34},{"c":34.49,"h":34.65,"l":34.49,"n":7,"o":34.65,"t":"2026-10-06T13:30:00Z","v":504,"vw":34.555},{"c":34.585,"h":34.6,"l":34.48,"n":23,"o":34.53,"t":"2026-10-06T13:45:00Z","v":2738,"vw":34.525608},{"c":34.7855,"h":34.7855,"l":34.5901,"n":16,"o":34.715,"t":"2026-10-06T14:00:00Z","v":6240,"vw":34.661721},{"c":34.61,"h":34.645,"l":34.61,"n":3,"o":34.645,"t":"2026-10-06T14:15:00Z","v":601,"vw":34.615833},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-10-06T14:30:00Z","v":100,"vw":34.94},{"c":35.0268,"h":35.0268,"l":35.0268,"n":2,"o":35.0268,"t":"2026-10-06T15:00:00Z","v":201,"vw":35.0268},{"c":35.075,"h":35.075,"l":35,"n":26,"o":35.07,"t":"2026-10-06T15:15:00Z","v":6024,"vw":35.068306},{"c":35.17,"h":35.17,"l":35.165,"n":3,"o":35.165,"t":"2026-10-06T15:30:00Z","v":605,"vw":35.169167},{"c":35.09,"h":35.1,"l":35.083,"n":27,"o":35.1,"t":"2026-10-06T15:45:00Z","v":4341,"vw":35.089843},{"c":35.1,"h":35.1,"l":35.09,"n":3,"o":35.09,"t":"2026-10-06T16:00:00Z","v":689,"vw":35.091453},{"c":35.03,"h":35.03,"l":35.03,"n":6,"o":35.03,"t":"2026-10-06T16:15:00Z","v":578,"vw":35.03},{"c":34.99,"h":35.11,"l":34.9634,"n":10,"o":35.11,"t":"2026-10-06T16:45:00Z","v":1439,"vw":35.023371},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-06T17:00:00Z","v":100,"vw":34.95},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-10-06T17:15:00Z","v":300,"vw":34.85},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-06T17:30:00Z","v":100,"vw":34.84},{"c":34.7899,"h":34.7899,"l":34.78,"n":4,"o":34.78,"t":"2026-10-06T17:45:00Z","v":302,"vw":34.7833},{"c":34.87,"h":34.9199,"l":34.87,"n":3,"o":34.9199,"t":"2026-10-06T18:45:00Z","v":1000,"vw":34.91491},{"c":34.985,"h":34.985,"l":34.985,"n":1,"o":34.985,"t":"2026-10-06T19:00:00Z","v":100,"vw":34.985},{"c":35.15,"h":35.1725,"l":35.15,"n":2,"o":35.1725,"t":"2026-10-06T19:30:00Z","v":200,"vw":35.16125},{"c":35.2,"h":35.2,"l":35.1779,"n":25,"o":35.19,"t":"2026-10-06T19:45:00Z","v":2019,"vw":35.191086},{"c":35.14,"h":35.14,"l":35.14,"n":3,"o":35.14,"t":"2026-10-06T20:00:00Z","v":759,"vw":35.14},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-06T22:30:00Z","v":285,"vw":35.35},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-07T11:15:00Z","v":400,"vw":34.59},{"c":34.55,"h":34.9,"l":34.5,"n":24,"o":34.5,"t":"2026-10-07T13:30:00Z","v":2252,"vw":34.575491},{"c":34.6,"h":34.6,"l":34.505,"n":6,"o":34.505,"t":"2026-10-07T13:45:00Z","v":505,"vw":34.553571},{"c":34.19,"h":34.201,"l":34.18,"n":44,"o":34.2,"t":"2026-10-07T14:15:00Z","v":6571,"vw":34.190755},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-07T14:30:00Z","v":189,"vw":34.42},{"c":34.34,"h":34.39,"l":34.34,"n":29,"o":34.39,"t":"2026-10-07T15:15:00Z","v":16100,"vw":34.36495},{"c":34.6636,"h":34.6636,"l":34.6262,"n":2,"o":34.6262,"t":"2026-10-07T16:00:00Z","v":460,"vw":34.6449},{"c":34.7648,"h":34.83,"l":34.7648,"n":7,"o":34.83,"t":"2026-10-07T16:30:00Z","v":810,"vw":34.809281},{"c":34.6827,"h":34.72,"l":34.6827,"n":4,"o":34.72,"t":"2026-10-07T16:45:00Z","v":457,"vw":34.703175},{"c":34.87,"h":34.87,"l":34.7964,"n":24,"o":34.7964,"t":"2026-10-07T19:45:00Z","v":5108,"vw":34.85953},{"c":34.815,"h":34.85,"l":34.815,"n":7,"o":34.85,"t":"2026-10-07T20:00:00Z","v":1050,"vw":34.83833},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-08T09:00:00Z","v":150,"vw":34.8},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-08T09:30:00Z","v":120,"vw":34.33},{"c":34.05,"h":34.06,"l":34.05,"n":7,"o":34.06,"t":"2026-10-08T11:30:00Z","v":2356,"vw":34.053897},{"c":34.53,"h":34.55,"l":34.18,"n":18,"o":34.18,"t":"2026-10-08T13:30:00Z","v":1883,"vw":34.264367},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-08T14:00:00Z","v":412,"vw":34.55},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-08T14:45:00Z","v":100,"vw":34.58},{"c":34.475,"h":34.475,"l":34.46,"n":2,"o":34.46,"t":"2026-10-08T15:45:00Z","v":1200,"vw":34.4675},{"c":34.6,"h":34.6,"l":34.54,"n":28,"o":34.55,"t":"2026-10-08T16:15:00Z","v":2313,"vw":34.566917},{"c":34.925,"h":34.925,"l":34.925,"n":1,"o":34.925,"t":"2026-10-08T17:15:00Z","v":100,"vw":34.925},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-10-08T18:15:00Z","v":300,"vw":34.78},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-08T19:15:00Z","v":100,"vw":35.1},{"c":35.13,"h":35.131,"l":35.13,"n":4,"o":35.131,"t":"2026-10-08T19:30:00Z","v":759,"vw":35.130239},{"c":35.09,"h":35.1,"l":35.0779,"n":8,"o":35.095,"t":"2026-10-08T19:45:00Z","v":1167,"vw":35.086674},{"c":35.16,"h":35.16,"l":35.16,"n":3,"o":35.16,"t":"2026-10-08T20:00:00Z","v":531,"vw":35.16},{"c":35.319,"h":35.319,"l":35.319,"n":1,"o":35.319,"t":"2026-10-08T22:45:00Z","v":130,"vw":35.319},{"c":35.88,"h":35.9,"l":35.765,"n":15,"o":35.79,"t":"2026-10-09T13:30:00Z","v":1268,"vw":35.818864},{"c":35.74,"h":36,"l":35.74,"n":13,"o":35.905,"t":"2026-10-09T13:45:00Z","v":1330,"vw":35.859392},{"c":35.955,"h":35.955,"l":35.8,"n":7,"o":35.8,"t":"2026-10-09T14:15:00Z","v":1220,"vw":35.820657},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-09T14:30:00Z","v":189,"vw":35.81},{"c":36,"h":36,"l":35.98,"n":2,"o":35.98,"t":"2026-10-09T14:45:00Z","v":250,"vw":35.992},{"c":35.9733,"h":35.9733,"l":35.9733,"n":1,"o":35.9733,"t":"2026-10-09T15:45:00Z","v":200,"vw":35.9733},{"c":36.0944,"h":36.0944,"l":36.0944,"n":1,"o":36.0944,"t":"2026-10-09T16:00:00Z","v":300,"vw":36.0944},{"c":36.0874,"h":36.0874,"l":36.0874,"n":1,"o":36.0874,"t":"2026-10-09T16:30:00Z","v":550,"vw":36.0874},{"c":35.9944,"h":35.9944,"l":35.9944,"n":1,"o":35.9944,"t":"2026-10-09T17:30:00Z","v":900,"vw":35.9944},{"c":36.12,"h":36.12,"l":36.12,"n":2,"o":36.12,"t":"2026-10-09T18:30:00Z","v":200,"vw":36.12},{"c":36.2263,"h":36.2263,"l":36.2263,"n":2,"o":36.2263,"t":"2026-10-09T19:45:00Z","v":260,"vw":36.2263},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-09T20:00:00Z","v":2077,"vw":36.1},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-12T11:30:00Z","v":100,"vw":35.99},{"c":36.39,"h":36.39,"l":36.3098,"n":4,"o":36.36,"t":"2026-10-12T12:30:00Z","v":605,"vw":36.36495},{"c":35.6312,"h":36.16,"l":35.6312,"n":9,"o":36.16,"t":"2026-10-12T13:30:00Z","v":535,"vw":35.932674},{"c":35.53,"h":35.58,"l":35.52,"n":21,"o":35.58,"t":"2026-10-12T13:45:00Z","v":748,"vw":35.5425},{"c":35.725,"h":35.725,"l":35.725,"n":2,"o":35.725,"t":"2026-10-12T14:00:00Z","v":301,"vw":35.725},{"c":35.96,"h":35.98,"l":35.96,"n":5,"o":35.9629,"t":"2026-10-12T14:30:00Z","v":700,"vw":35.968117},{"c":35.8976,"h":35.8976,"l":35.8976,"n":1,"o":35.8976,"t":"2026-10-12T15:15:00Z","v":175,"vw":35.8976},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-12T15:30:00Z","v":200,"vw":36},{"c":35.97,"h":35.97,"l":35.97,"n":4,"o":35.97,"t":"2026-10-12T15:45:00Z","v":761,"vw":35.97},{"c":35.8599,"h":35.8599,"l":35.8599,"n":1,"o":35.8599,"t":"2026-10-12T16:15:00Z","v":1000,"vw":35.8599},{"c":35.695,"h":35.695,"l":35.695,"n":2,"o":35.695,"t":"2026-10-12T17:15:00Z","v":114,"vw":35.695},{"c":35.56,"h":35.651,"l":35.555,"n":9,"o":35.651,"t":"2026-10-12T19:45:00Z","v":1513,"vw":35.577943},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-10-12T20:00:00Z","v":371,"vw":35.64},{"c":35.3,"h":35.3,"l":35.3,"n":3,"o":35.3,"t":"2026-10-12T21:45:00Z","v":285,"vw":35.3},{"c":35.64,"h":35.64,"l":35.64,"n":10,"o":35.64,"t":"2026-10-13T11:15:00Z","v":824,"vw":35.64},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-13T11:45:00Z","v":100,"vw":35.96},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-13T12:00:00Z","v":100,"vw":35.61},{"c":35.9796,"h":35.9796,"l":35.71,"n":14,"o":35.71,"t":"2026-10-13T13:30:00Z","v":945,"vw":35.832264},{"c":35.91,"h":36.08,"l":35.91,"n":2,"o":36.08,"t":"2026-10-13T13:45:00Z","v":300,"vw":35.966667},{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-10-13T15:00:00Z","v":240,"vw":35.67},{"c":35.625,"h":35.625,"l":35.625,"n":1,"o":35.625,"t":"2026-10-13T15:45:00Z","v":1000,"vw":35.625},{"c":35.556,"h":35.6,"l":35.53,"n":9,"o":35.6,"t":"2026-10-13T16:00:00Z","v":3075,"vw":35.555735},{"c":35.6,"h":35.62,"l":35.5975,"n":18,"o":35.5975,"t":"2026-10-13T17:00:00Z","v":2321,"vw":35.606475},{"c":35.65,"h":35.71,"l":35.65,"n":6,"o":35.71,"t":"2026-10-13T17:15:00Z","v":1655,"vw":35.700517},{"c":35.5695,"h":35.575,"l":35.5695,"n":2,"o":35.575,"t":"2026-10-13T17:45:00Z","v":300,"vw":35.573167},{"c":35.7232,"h":35.7232,"l":35.7232,"n":1,"o":35.7232,"t":"2026-10-13T18:45:00Z","v":300,"vw":35.7232},{"c":35.86,"h":35.86,"l":35.86,"n":5,"o":35.86,"t":"2026-10-13T19:30:00Z","v":188,"vw":35.86},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-13T20:00:00Z","v":269,"vw":35.71},{"c":34.9977,"h":35.31,"l":34.9977,"n":23,"o":35.06,"t":"2026-10-14T13:30:00Z","v":1049,"vw":35.0703},{"c":35,"h":35.02,"l":34.99,"n":14,"o":35,"t":"2026-10-14T13:45:00Z","v":1276,"vw":34.994545},{"c":34.505,"h":34.585,"l":34.4234,"n":11,"o":34.585,"t":"2026-10-14T14:00:00Z","v":1713,"vw":34.499623},{"c":34.34,"h":34.37,"l":34.34,"n":4,"o":34.37,"t":"2026-10-14T14:15:00Z","v":365,"vw":34.358349},{"c":34.65,"h":34.65,"l":34.44,"n":3,"o":34.44,"t":"2026-10-14T14:30:00Z","v":823,"vw":34.531915},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-10-14T15:00:00Z","v":450,"vw":34.44},{"c":34.44,"h":34.44,"l":34.44,"n":3,"o":34.44,"t":"2026-10-14T15:15:00Z","v":237,"vw":34.44},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-14T15:45:00Z","v":142,"vw":34.44},{"c":34.288,"h":34.32,"l":34.288,"n":3,"o":34.29,"t":"2026-10-14T16:15:00Z","v":4120,"vw":34.297223},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-14T17:15:00Z","v":300,"vw":34.45},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-14T18:15:00Z","v":3333,"vw":34.27},{"c":34.3426,"h":34.3426,"l":34.3426,"n":1,"o":34.3426,"t":"2026-10-14T18:45:00Z","v":100,"vw":34.3426},{"c":34.2587,"h":34.2587,"l":34.2587,"n":1,"o":34.2587,"t":"2026-10-14T19:00:00Z","v":600,"vw":34.2587},{"c":34.73,"h":34.73,"l":34.44,"n":7,"o":34.45,"t":"2026-10-14T19:45:00Z","v":515,"vw":34.501233},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-10-14T20:00:00Z","v":242,"vw":34.89},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-15T13:15:00Z","v":142,"vw":34.5},{"c":35.39,"h":35.39,"l":34.93,"n":18,"o":34.93,"t":"2026-10-15T13:30:00Z","v":1434,"vw":35.303775},{"c":36.0456,"h":36.0456,"l":36.0456,"n":5,"o":36.0456,"t":"2026-10-15T14:30:00Z","v":306,"vw":36.0456},{"c":36.2,"h":36.2,"l":36.16,"n":3,"o":36.16,"t":"2026-10-15T14:45:00Z","v":301,"vw":36.173333},{"c":36.42,"h":36.42,"l":36.42,"n":3,"o":36.42,"t":"2026-10-15T15:00:00Z","v":313,"vw":36.42},{"c":36.64,"h":36.65,"l":36.6,"n":8,"o":36.65,"t":"2026-10-15T15:15:00Z","v":1060,"vw":36.618571},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-15T15:45:00Z","v":111,"vw":36.4},{"c":36.1853,"h":36.1853,"l":36.1853,"n":1,"o":36.1853,"t":"2026-10-15T16:15:00Z","v":325,"vw":36.1853},{"c":36.24,"h":36.24,"l":36.24,"n":1,"o":36.24,"t":"2026-10-15T17:00:00Z","v":100,"vw":36.24},{"c":36.2635,"h":36.2635,"l":36.2635,"n":1,"o":36.2635,"t":"2026-10-15T17:15:00Z","v":200,"vw":36.2635},{"c":36.355,"h":36.355,"l":36.355,"n":1,"o":36.355,"t":"2026-10-15T18:30:00Z","v":120,"vw":36.355},{"c":36.465,"h":36.465,"l":36.465,"n":2,"o":36.465,"t":"2026-10-15T18:45:00Z","v":110,"vw":36.465},{"c":36.675,"h":36.7383,"l":36.675,"n":7,"o":36.72,"t":"2026-10-15T19:15:00Z","v":610,"vw":36.712539},{"c":36.7,"h":36.7,"l":36.69,"n":6,"o":36.69,"t":"2026-10-15T19:30:00Z","v":511,"vw":36.692262},{"c":36.6,"h":36.695,"l":36.53,"n":43,"o":36.695,"t":"2026-10-15T19:45:00Z","v":1595,"vw":36.605693},{"c":36.56,"h":36.56,"l":36.56,"n":3,"o":36.56,"t":"2026-10-15T20:00:00Z","v":944,"vw":36.56},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-15T20:45:00Z","v":300,"vw":36.75},{"c":35.89,"h":35.89,"l":35.89,"n":6,"o":35.89,"t":"2026-10-15T21:30:00Z","v":252,"vw":35.89},{"c":37.33,"h":37.33,"l":37.33,"n":4,"o":37.33,"t":"2026-10-16T11:00:00Z","v":493,"vw":37.33},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-16T13:00:00Z","v":150,"vw":37.5},{"c":37.57,"h":37.57,"l":37.28,"n":22,"o":37.28,"t":"2026-10-16T13:30:00Z","v":3298,"vw":37.355709},{"c":37.75,"h":37.75,"l":37.5619,"n":19,"o":37.5619,"t":"2026-10-16T13:45:00Z","v":3408,"vw":37.675713},{"c":37.37,"h":37.83,"l":37.37,"n":28,"o":37.83,"t":"2026-10-16T14:00:00Z","v":3738,"vw":37.485595},{"c":37.22,"h":37.24,"l":37.14,"n":5,"o":37.24,"t":"2026-10-16T14:15:00Z","v":943,"vw":37.196707},{"c":37.16,"h":37.299,"l":37.13,"n":41,"o":37.23,"t":"2026-10-16T14:30:00Z","v":8714,"vw":37.222471},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-16T14:45:00Z","v":300,"vw":37.27},{"c":37.14,"h":37.18,"l":37.0917,"n":11,"o":37.15,"t":"2026-10-16T15:00:00Z","v":3587,"vw":37.149487},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-16T15:15:00Z","v":100,"vw":37.24},{"c":36.95,"h":36.95,"l":36.95,"n":9,"o":36.95,"t":"2026-10-16T15:30:00Z","v":593,"vw":36.95},{"c":36.65,"h":36.65,"l":36.56,"n":13,"o":36.56,"t":"2026-10-16T16:00:00Z","v":791,"vw":36.609922},{"c":36.565,"h":36.565,"l":36.565,"n":3,"o":36.565,"t":"2026-10-16T16:15:00Z","v":125,"vw":36.565},{"c":35.9,"h":35.9,"l":35.9,"n":7,"o":35.9,"t":"2026-10-16T17:00:00Z","v":147,"vw":35.9},{"c":35.1954,"h":35.25,"l":35.1954,"n":7,"o":35.21,"t":"2026-10-16T18:30:00Z","v":617,"vw":35.214567},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-16T19:15:00Z","v":100,"vw":35.37},{"c":35.35,"h":35.35,"l":35.3019,"n":22,"o":35.3019,"t":"2026-10-16T19:30:00Z","v":6007,"vw":35.33365},{"c":35.66,"h":35.66,"l":35.49,"n":21,"o":35.49,"t":"2026-10-16T19:45:00Z","v":1132,"vw":35.511699},{"c":35.71,"h":35.71,"l":35.71,"n":3,"o":35.71,"t":"2026-10-16T20:00:00Z","v":327,"vw":35.71},{"c":36.41,"h":36.41,"l":36.41,"n":2,"o":36.41,"t":"2026-10-16T23:45:00Z","v":200,"vw":36.41},{"c":36.25,"h":36.38,"l":36.03,"n":14,"o":36.38,"t":"2026-10-19T13:30:00Z","v":2574,"vw":36.249761},{"c":36.22,"h":36.22,"l":36.175,"n":2,"o":36.175,"t":"2026-10-19T13:45:00Z","v":211,"vw":36.196327},{"c":36.42,"h":36.42,"l":36.42,"n":5,"o":36.42,"t":"2026-10-19T14:00:00Z","v":262,"vw":36.42},{"c":36.8191,"h":36.8191,"l":36.81,"n":6,"o":36.81,"t":"2026-10-19T14:30:00Z","v":515,"vw":36.812022},{"c":36.97,"h":37.04,"l":36.97,"n":6,"o":37.04,"t":"2026-10-19T14:45:00Z","v":1450,"vw":36.999167},{"c":37.41,"h":37.41,"l":37.17,"n":7,"o":37.17,"t":"2026-10-19T15:00:00Z","v":3010,"vw":37.283211},{"c":37.5299,"h":37.5299,"l":37.3797,"n":10,"o":37.3797,"t":"2026-10-19T15:15:00Z","v":1712,"vw":37.453963},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-19T16:15:00Z","v":250,"vw":37.45},{"c":37.47,"h":37.47,"l":37.47,"n":5,"o":37.47,"t":"2026-10-19T16:30:00Z","v":801,"vw":37.47},{"c":37.4297,"h":37.4297,"l":37.4297,"n":1,"o":37.4297,"t":"2026-10-19T17:00:00Z","v":400,"vw":37.4297},{"c":37.57,"h":37.57,"l":37.57,"n":1,"o":37.57,"t":"2026-10-19T17:30:00Z","v":100,"vw":37.57},{"c":37.485,"h":37.485,"l":37.485,"n":1,"o":37.485,"t":"2026-10-19T18:00:00Z","v":250,"vw":37.485},{"c":37.4051,"h":37.55,"l":37.4051,"n":7,"o":37.55,"t":"2026-10-19T18:15:00Z","v":3600,"vw":37.452956},{"c":37.45,"h":37.51,"l":37.45,"n":7,"o":37.45,"t":"2026-10-19T18:30:00Z","v":646,"vw":37.465195},{"c":37.575,"h":37.575,"l":37.575,"n":1,"o":37.575,"t":"2026-10-19T18:45:00Z","v":100,"vw":37.575},{"c":37.6793,"h":37.6793,"l":37.64,"n":5,"o":37.64,"t":"2026-10-19T19:00:00Z","v":317,"vw":37.657005},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-19T19:30:00Z","v":100,"vw":37.68},{"c":37.56,"h":37.69,"l":37.5,"n":40,"o":37.69,"t":"2026-10-19T19:45:00Z","v":3152,"vw":37.549414},{"c":37.02,"h":37.51,"l":37.02,"n":3,"o":37.51,"t":"2026-10-19T20:00:00Z","v":966,"vw":37.459223},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T22:15:00Z","v":111,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-19T22:45:00Z","v":100,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-20T11:00:00Z","v":100,"vw":37.5},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-20T12:15:00Z","v":124,"vw":37.4},{"c":38.05,"h":38.11,"l":38.03,"n":13,"o":38.03,"t":"2026-10-20T13:30:00Z","v":982,"vw":38.054022},{"c":38.54,"h":38.54,"l":38.16,"n":19,"o":38.16,"t":"2026-10-20T13:45:00Z","v":5018,"vw":38.409224},{"c":38.24,"h":38.47,"l":38.24,"n":5,"o":38.47,"t":"2026-10-20T14:00:00Z","v":227,"vw":38.355},{"c":38.535,"h":38.535,"l":38.535,"n":2,"o":38.535,"t":"2026-10-20T14:15:00Z","v":112,"vw":38.535},{"c":38.8,"h":38.82,"l":38.76,"n":20,"o":38.82,"t":"2026-10-20T14:30:00Z","v":979,"vw":38.793628},{"c":39.27,"h":39.275,"l":39.27,"n":6,"o":39.275,"t":"2026-10-20T14:45:00Z","v":413,"vw":39.272273},{"c":38.76,"h":39.05,"l":38.76,"n":8,"o":39.05,"t":"2026-10-20T15:00:00Z","v":620,"vw":38.898217},{"c":38.84,"h":38.8835,"l":38.84,"n":5,"o":38.8835,"t":"2026-10-20T15:15:00Z","v":450,"vw":38.849688},{"c":38.6542,"h":38.6542,"l":38.6542,"n":1,"o":38.6542,"t":"2026-10-20T15:45:00Z","v":179,"vw":38.6542},{"c":38.47,"h":38.55,"l":38.47,"n":9,"o":38.55,"t":"2026-10-20T16:00:00Z","v":2333,"vw":38.491819},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-20T17:30:00Z","v":200,"vw":38.52},{"c":38.5903,"h":38.5991,"l":38.5903,"n":2,"o":38.5991,"t":"2026-10-20T18:30:00Z","v":341,"vw":38.593165},{"c":38.51,"h":38.5699,"l":38.5,"n":4,"o":38.51,"t":"2026-10-20T19:30:00Z","v":1091,"vw":38.530432},{"c":38.5,"h":38.5197,"l":38.5,"n":16,"o":38.5197,"t":"2026-10-20T19:45:00Z","v":808,"vw":38.50666},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-20T20:00:00Z","v":856,"vw":38.48},{"c":38.66,"h":38.97,"l":38.385,"n":29,"o":38.97,"t":"2026-10-21T13:30:00Z","v":4188,"vw":38.58551},{"c":38.795,"h":38.795,"l":38.795,"n":1,"o":38.795,"t":"2026-10-21T13:45:00Z","v":129,"vw":38.795},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-21T14:00:00Z","v":2001,"vw":38.4},{"c":38.365,"h":38.44,"l":38.365,"n":2,"o":38.44,"t":"2026-10-21T14:15:00Z","v":256,"vw":38.410703},{"c":38.43,"h":38.43,"l":38.38,"n":3,"o":38.38,"t":"2026-10-21T14:30:00Z","v":519,"vw":38.402664},{"c":38.7748,"h":38.7748,"l":38.7748,"n":1,"o":38.7748,"t":"2026-10-21T15:45:00Z","v":300,"vw":38.7748},{"c":38.8499,"h":38.85,"l":38.77,"n":4,"o":38.7899,"t":"2026-10-21T16:00:00Z","v":1000,"vw":38.79594},{"c":39.1,"h":39.1,"l":38.865,"n":8,"o":38.865,"t":"2026-10-21T16:30:00Z","v":740,"vw":38.980833},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-21T16:45:00Z","v":100,"vw":38.98},{"c":38.97,"h":38.97,"l":38.97,"n":1,"o":38.97,"t":"2026-10-21T17:30:00Z","v":250,"vw":38.97},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-21T18:00:00Z","v":100,"vw":39.06},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-21T18:45:00Z","v":100,"vw":39.08},{"c":38.39,"h":38.39,"l":38.27,"n":8,"o":38.28,"t":"2026-10-21T19:15:00Z","v":517,"vw":38.312623},{"c":38.63,"h":38.74,"l":38.63,"n":15,"o":38.635,"t":"2026-10-21T19:45:00Z","v":4708,"vw":38.701845},{"c":38,"h":38.59,"l":38,"n":4,"o":38.59,"t":"2026-10-21T20:00:00Z","v":847,"vw":38.187567},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-22T11:45:00Z","v":365,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":3,"o":37.02,"t":"2026-10-22T12:15:00Z","v":365,"vw":37.02},{"c":37.79,"h":37.8727,"l":37.18,"n":20,"o":37.21,"t":"2026-10-22T13:30:00Z","v":3913,"vw":37.664967},{"c":38.49,"h":38.61,"l":38.4805,"n":6,"o":38.61,"t":"2026-10-22T14:15:00Z","v":411,"vw":38.547625},{"c":37.985,"h":38.28,"l":37.985,"n":14,"o":38.245,"t":"2026-10-22T14:30:00Z","v":794,"vw":38.213079},{"c":38.36,"h":38.3752,"l":38.07,"n":12,"o":38.203,"t":"2026-10-22T14:45:00Z","v":1619,"vw":38.210225},{"c":38.03,"h":38.1071,"l":38.03,"n":3,"o":38.0701,"t":"2026-10-22T15:00:00Z","v":1300,"vw":38.063215},{"c":38.3801,"h":38.3801,"l":38.3801,"n":1,"o":38.3801,"t":"2026-10-22T15:15:00Z","v":100,"vw":38.3801},{"c":38.39,"h":38.41,"l":38.31,"n":33,"o":38.31,"t":"2026-10-22T15:30:00Z","v":2477,"vw":38.382147},{"c":38.4749,"h":38.48,"l":38.41,"n":7,"o":38.41,"t":"2026-10-22T16:15:00Z","v":893,"vw":38.434912},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-22T16:45:00Z","v":100,"vw":38.25},{"c":38.03,"h":38.11,"l":38.03,"n":4,"o":38.11,"t":"2026-10-22T17:00:00Z","v":665,"vw":38.048462},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-10-22T17:15:00Z","v":400,"vw":38.1},{"c":37.881,"h":37.895,"l":37.88,"n":18,"o":37.88,"t":"2026-10-22T18:00:00Z","v":4006,"vw":37.884749},{"c":37.7535,"h":37.7535,"l":37.7535,"n":1,"o":37.7535,"t":"2026-10-22T19:00:00Z","v":200,"vw":37.7535},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-22T19:30:00Z","v":250,"vw":37.82},{"c":38.21,"h":38.25,"l":38.21,"n":28,"o":38.25,"t":"2026-10-22T19:45:00Z","v":2902,"vw":38.242402},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-10-22T20:00:00Z","v":465,"vw":38.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5076910376163704,"strike":61.61594344879707,"iv":1.1562965454052847,"gamma":0.014566952001015081,"theta":-0.03743123570102969,"vega":0.0187595314776335,"rho":0.0025615834365980295,"breakevenPct":63.311341972695686},{"delta":0.15,"premium":0.60971982913681,"strike":49.6112068345276,"iv":0.8080461932995812,"gamma":0.026942523773473698,"theta":-0.0354602618827778,"vega":0.024979667010384867,"rho":0.0039434976714610446,"breakevenPct":32.02136346914935},{"delta":0.2,"premium":0.7571244184278171,"strike":45.85751163144366,"iv":0.6924137004303635,"gamma":0.03774741965673915,"theta":-0.0366835474713505,"vega":0.029992164664941638,"rho":0.005295811816827747,"breakevenPct":22.541104232049094},{"delta":0.25,"premium":0.9295100150067932,"strike":43.763919879945654,"iv":0.6340745805397184,"gamma":0.04675967113784805,"theta":-0.0382539286897984,"vega":0.0340172179966555,"rho":0.006640259602604245,"breakevenPct":17.490614865805593},{"delta":0.3,"premium":1.1586116910229647,"strike":42.46555323590814,"iv":0.6187964509394571,"gamma":0.05227056367432151,"theta":-0.04081022964509395,"vega":0.037196450939457205,"rho":0.007964172208392873,"breakevenPct":14.679718525055483},{"delta":0.35,"premium":1.442332713754647,"strike":41.485130111524164,"iv":0.6251972118959108,"gamma":0.055084200743494426,"theta":-0.04399907063197026,"vega":0.03963271375464684,"rho":0.0092425234802309,"breakevenPct":12.8482198351178},{"delta":0.4,"premium":1.7378846153846157,"strike":40.54038461538462,"iv":0.6261851923076923,"gamma":0.05744096153846154,"theta":-0.04610557692307692,"vega":0.04134346153846154,"rho":0.010513249257498625,"breakevenPct":11.141612068268222},{"delta":0.45,"premium":2.0520833333333335,"strike":39.619791666666664,"iv":0.6228786458333334,"gamma":0.059128125,"theta":-0.047118229166666664,"vega":0.042328125,"rho":0.011770951037204725,"breakevenPct":9.547515772870659},{"delta":0.5,"premium":2.447483498349835,"strike":38.76402640264026,"iv":0.6348760726072608,"gamma":0.05853250825082508,"theta":-0.04850792079207921,"vega":0.042652805280528054,"rho":0.012973361392168328,"breakevenPct":8.33730257883832},{"delta":0.55,"premium":2.956552962298025,"strike":37.93357271095152,"iv":0.6671346499102334,"gamma":0.055333572710951524,"theta":-0.05070035906642729,"vega":0.04242692998204668,"rho":0.014092641961050104,"breakevenPct":7.492443935987247},{"delta":0.6,"premium":3.38294434470377,"strike":37.035906642728904,"iv":0.662197486535009,"gamma":0.054435906642728904,"theta":-0.049353859964093354,"vega":0.0414394973070018,"rho":0.01527203432936071,"breakevenPct":6.253551491673697},{"delta":0.65,"premium":4.305520504731861,"strike":35.97791798107255,"iv":0.7468640378548895,"gamma":0.046250788643533124,"theta":-0.05328580441640377,"vega":0.039729337539432176,"rho":0.016079979315452138,"breakevenPct":5.8975775126298995},{"delta":0.7,"premium":4.502681388012618,"strike":35.18927444794953,"iv":0.6741511041009464,"gamma":0.04806466876971609,"theta":-0.04563596214511041,"vega":0.03720567823343849,"rho":0.017432568267637998,"breakevenPct":4.3426809567879685},{"delta":0.75,"premium":5.177753303964758,"strike":34.16299559471366,"iv":0.6762022026431719,"gamma":0.04381277533039647,"theta":-0.04212599118942731,"vega":0.034005286343612336,"rho":0.01842345993573317,"breakevenPct":3.419424023865436},{"delta":0.8,"premium":5.926470588235294,"strike":33.10504201680672,"iv":0.6746302521008404,"gamma":0.038693697478991596,"theta":-0.03750420168067227,"vega":0.03000966386554622,"rho":0.01935955503004809,"breakevenPct":2.606500013254515},{"delta":0.85,"premium":6.984664536741214,"strike":31.782747603833865,"iv":0.6891801916932907,"gamma":0.03154856230031949,"theta":-0.032339616613418526,"vega":0.024917891373801918,"rho":0.020057231090892778,"breakevenPct":1.9122296019323823},{"delta":0.9,"premium":8.36299342105263,"strike":30.161184210526315,"iv":0.7045615131578947,"gamma":0.02320592105263158,"theta":-0.025573684210526318,"vega":0.018744736842105265,"rho":0.020503656893199468,"breakevenPct":1.2728118600918719}],"put":[{"delta":0.1,"premium":0.6182612851741233,"strike":26.70653212935308,"iv":1.1066691432965439,"gamma":0.015417339053370688,"theta":-0.03396682923034598,"vega":0.018582397658504182,"rho":-0.0035807683138467292,"breakevenPct":31.418846361254055},{"delta":0.15,"premium":0.7840893465074157,"strike":30.681786930148313,"iv":0.8444264630762262,"gamma":0.025815824745535326,"theta":-0.03555231968284435,"vega":0.02496946877252637,"rho":-0.005269183087787738,"breakevenPct":21.404580484645383},{"delta":0.2,"premium":0.9532298196344636,"strike":32.825838557075706,"iv":0.7209987283693605,"gamma":0.03625541800138649,"theta":-0.03628437037491511,"vega":0.030004785127142344,"rho":-0.006939225332196014,"breakevenPct":16.212910784854774},{"delta":0.25,"premium":1.2406798245614032,"strike":34.05701754385965,"iv":0.7000078947368421,"gamma":0.042279385964912285,"theta":-0.03993114035087719,"vega":0.034071052631578946,"rho":-0.008696762557559768,"breakevenPct":13.73202492298043},{"delta":0.3,"premium":1.5560263653483992,"strike":35.131826741996235,"iv":0.6847864406779661,"gamma":0.04726911487758945,"theta":-0.04256139359698682,"vega":0.03725593220338983,"rho":-0.010479045981165239,"breakevenPct":11.735540545089814},{"delta":0.35,"premium":1.942273622047244,"strike":36.076771653543304,"iv":0.6884850393700788,"gamma":0.05020669291338582,"theta":-0.04545413385826772,"vega":0.039730511811023626,"rho":-0.012311332757520188,"breakevenPct":10.266829570199617},{"delta":0.4,"premium":2.179652173913044,"strike":37.05391304347826,"iv":0.6396900869565217,"gamma":0.05632156521739131,"theta":-0.0438024347826087,"vega":0.04136469565217392,"rho":-0.014037937658059411,"breakevenPct":8.322132309239695},{"delta":0.45,"premium":2.6579130434782607,"strike":37.923478260869565,"iv":0.6508205217391305,"gamma":0.056669391304347824,"theta":-0.045454608695652175,"vega":0.04240817391304348,"rho":-0.015932810095108663,"breakevenPct":7.293466831253148},{"delta":0.5,"premium":3.0213930348258704,"strike":38.756218905472636,"iv":0.6289621890547265,"gamma":0.05904427860696517,"theta":-0.0439363184079602,"vega":0.04265124378109453,"rho":-0.01774445303926789,"breakevenPct":6.059868899456451},{"delta":0.55,"premium":3.4243941841680132,"strike":39.570274636510504,"iv":0.6100804523424879,"gamma":0.06031324717285945,"theta":-0.0419172859450727,"vega":0.04230080775444265,"rho":-0.01958396992858613,"breakevenPct":4.97928377407337},{"delta":0.6,"premium":4.00383064516129,"strike":40.471774193548384,"iv":0.6111657258064517,"gamma":0.058860080645161295,"theta":-0.04065846774193549,"vega":0.04133951612903226,"rho":-0.021554260662040435,"breakevenPct":4.1326405142294975},{"delta":0.65,"premium":4.630694668820679,"strike":41.384491114701135,"iv":0.6107959612277868,"gamma":0.05637705977382876,"theta":-0.03853909531502423,"vega":0.039561873990306945,"rho":-0.023558242555946244,"breakevenPct":3.3811870507874495},{"delta":0.7,"premium":5.179216867469878,"strike":42.23895582329317,"iv":0.5917441767068273,"gamma":0.054720281124498,"theta":-0.034539759036144584,"vega":0.03718313253012049,"rho":-0.025502125345478206,"breakevenPct":2.576921777541289},{"delta":0.75,"premium":6.483333333333335,"strike":43.733333333333334,"iv":0.6321866666666668,"gamma":0.04697999999999999,"theta":-0.03334,"vega":0.03402,"rho":-0.02802550508277247,"breakevenPct":2.076761303890639},{"delta":0.8,"premium":7.687014925373137,"strike":45.16119402985075,"iv":0.6406743283582089,"gamma":0.040722985074626857,"theta":-0.028987462686567156,"vega":0.029984179104477603,"rho":-0.030473726861807385,"breakevenPct":1.4874366338653635},{"delta":0.85,"premium":10.2487012987013,"strike":47.896103896103895,"iv":0.709087012987013,"gamma":0.03065844155844155,"theta":-0.02598961038961039,"vega":0.02502467532467532,"rho":-0.0339869721445273,"breakevenPct":1.0320646755977996},{"delta":0.9,"premium":11.282165605095539,"strike":49.165605095541395,"iv":0.6547038216560507,"gamma":0.025000636942675163,"theta":-0.016410828025477688,"vega":0.018847770700636934,"rho":-0.036303056794018684,"breakevenPct":0.4115681113410636}]},"raw":{"call":[{"delta":0.1,"premium":0.5076910376163704,"strike":61.61594344879707,"iv":1.1562965454052847,"gamma":0.014566952001015081,"theta":-0.03743123570102969,"vega":0.0187595314776335,"rho":0.0025615834365980295,"breakevenPct":63.311341972695686},{"delta":0.15,"premium":0.60971982913681,"strike":49.6112068345276,"iv":0.8080461932995812,"gamma":0.026942523773473698,"theta":-0.0354602618827778,"vega":0.024979667010384867,"rho":0.0039434976714610446,"breakevenPct":32.02136346914935},{"delta":0.2,"premium":0.7571244184278171,"strike":45.85751163144366,"iv":0.6924137004303635,"gamma":0.03774741965673915,"theta":-0.0366835474713505,"vega":0.029992164664941638,"rho":0.005295811816827747,"breakevenPct":22.541104232049094},{"delta":0.25,"premium":0.9295100150067932,"strike":43.763919879945654,"iv":0.6340745805397184,"gamma":0.04675967113784805,"theta":-0.0382539286897984,"vega":0.0340172179966555,"rho":0.006640259602604245,"breakevenPct":17.490614865805593},{"delta":0.3,"premium":1.1586116910229647,"strike":42.46555323590814,"iv":0.6187964509394571,"gamma":0.05227056367432151,"theta":-0.04081022964509395,"vega":0.037196450939457205,"rho":0.007964172208392873,"breakevenPct":14.679718525055483},{"delta":0.35,"premium":1.442332713754647,"strike":41.485130111524164,"iv":0.6251972118959108,"gamma":0.055084200743494426,"theta":-0.04399907063197026,"vega":0.03963271375464684,"rho":0.0092425234802309,"breakevenPct":12.8482198351178},{"delta":0.4,"premium":1.7378846153846157,"strike":40.54038461538462,"iv":0.6261851923076923,"gamma":0.05744096153846154,"theta":-0.04610557692307692,"vega":0.04134346153846154,"rho":0.010513249257498625,"breakevenPct":11.141612068268222},{"delta":0.45,"premium":2.0520833333333335,"strike":39.619791666666664,"iv":0.6228786458333334,"gamma":0.059128125,"theta":-0.047118229166666664,"vega":0.042328125,"rho":0.011770951037204725,"breakevenPct":9.547515772870659},{"delta":0.5,"premium":2.447483498349835,"strike":38.76402640264026,"iv":0.6348760726072608,"gamma":0.05853250825082508,"theta":-0.04850792079207921,"vega":0.042652805280528054,"rho":0.012973361392168328,"breakevenPct":8.33730257883832},{"delta":0.55,"premium":2.956552962298025,"strike":37.93357271095152,"iv":0.6671346499102334,"gamma":0.055333572710951524,"theta":-0.05070035906642729,"vega":0.04242692998204668,"rho":0.014092641961050104,"breakevenPct":7.492443935987247},{"delta":0.6,"premium":3.38294434470377,"strike":37.035906642728904,"iv":0.662197486535009,"gamma":0.054435906642728904,"theta":-0.049353859964093354,"vega":0.0414394973070018,"rho":0.01527203432936071,"breakevenPct":6.253551491673697},{"delta":0.65,"premium":4.305520504731861,"strike":35.97791798107255,"iv":0.7468640378548895,"gamma":0.046250788643533124,"theta":-0.05328580441640377,"vega":0.039729337539432176,"rho":0.016079979315452138,"breakevenPct":5.8975775126298995},{"delta":0.7,"premium":4.502681388012618,"strike":35.18927444794953,"iv":0.6741511041009464,"gamma":0.04806466876971609,"theta":-0.04563596214511041,"vega":0.03720567823343849,"rho":0.017432568267637998,"breakevenPct":4.3426809567879685},{"delta":0.75,"premium":5.177753303964758,"strike":34.16299559471366,"iv":0.6762022026431719,"gamma":0.04381277533039647,"theta":-0.04212599118942731,"vega":0.034005286343612336,"rho":0.01842345993573317,"breakevenPct":3.419424023865436},{"delta":0.8,"premium":5.926470588235294,"strike":33.10504201680672,"iv":0.6746302521008404,"gamma":0.038693697478991596,"theta":-0.03750420168067227,"vega":0.03000966386554622,"rho":0.01935955503004809,"breakevenPct":2.606500013254515},{"delta":0.85,"premium":6.984664536741214,"strike":31.782747603833865,"iv":0.6891801916932907,"gamma":0.03154856230031949,"theta":-0.032339616613418526,"vega":0.024917891373801918,"rho":0.020057231090892778,"breakevenPct":1.9122296019323823},{"delta":0.9,"premium":8.36299342105263,"strike":30.161184210526315,"iv":0.7045615131578947,"gamma":0.02320592105263158,"theta":-0.025573684210526318,"vega":0.018744736842105265,"rho":0.020503656893199468,"breakevenPct":1.2728118600918719}],"put":[{"delta":0.1,"premium":0.6182612851741233,"strike":26.70653212935308,"iv":1.1066691432965439,"gamma":0.015417339053370688,"theta":-0.03396682923034598,"vega":0.018582397658504182,"rho":-0.0035807683138467292,"breakevenPct":31.418846361254055},{"delta":0.15,"premium":0.7840893465074157,"strike":30.681786930148313,"iv":0.8444264630762262,"gamma":0.025815824745535326,"theta":-0.03555231968284435,"vega":0.02496946877252637,"rho":-0.005269183087787738,"breakevenPct":21.404580484645383},{"delta":0.2,"premium":0.9532298196344636,"strike":32.825838557075706,"iv":0.7209987283693605,"gamma":0.03625541800138649,"theta":-0.03628437037491511,"vega":0.030004785127142344,"rho":-0.006939225332196014,"breakevenPct":16.212910784854774},{"delta":0.25,"premium":1.2406798245614032,"strike":34.05701754385965,"iv":0.7000078947368421,"gamma":0.042279385964912285,"theta":-0.03993114035087719,"vega":0.034071052631578946,"rho":-0.008696762557559768,"breakevenPct":13.73202492298043},{"delta":0.3,"premium":1.5560263653483992,"strike":35.131826741996235,"iv":0.6847864406779661,"gamma":0.04726911487758945,"theta":-0.04256139359698682,"vega":0.03725593220338983,"rho":-0.010479045981165239,"breakevenPct":11.735540545089814},{"delta":0.35,"premium":1.942273622047244,"strike":36.076771653543304,"iv":0.6884850393700788,"gamma":0.05020669291338582,"theta":-0.04545413385826772,"vega":0.039730511811023626,"rho":-0.012311332757520188,"breakevenPct":10.266829570199617},{"delta":0.4,"premium":2.179652173913044,"strike":37.05391304347826,"iv":0.6396900869565217,"gamma":0.05632156521739131,"theta":-0.0438024347826087,"vega":0.04136469565217392,"rho":-0.014037937658059411,"breakevenPct":8.322132309239695},{"delta":0.45,"premium":2.6579130434782607,"strike":37.923478260869565,"iv":0.6508205217391305,"gamma":0.056669391304347824,"theta":-0.045454608695652175,"vega":0.04240817391304348,"rho":-0.015932810095108663,"breakevenPct":7.293466831253148},{"delta":0.5,"premium":3.0213930348258704,"strike":38.756218905472636,"iv":0.6289621890547265,"gamma":0.05904427860696517,"theta":-0.0439363184079602,"vega":0.04265124378109453,"rho":-0.01774445303926789,"breakevenPct":6.059868899456451},{"delta":0.55,"premium":3.4243941841680132,"strike":39.570274636510504,"iv":0.6100804523424879,"gamma":0.06031324717285945,"theta":-0.0419172859450727,"vega":0.04230080775444265,"rho":-0.01958396992858613,"breakevenPct":4.97928377407337},{"delta":0.6,"premium":4.00383064516129,"strike":40.471774193548384,"iv":0.6111657258064517,"gamma":0.058860080645161295,"theta":-0.04065846774193549,"vega":0.04133951612903226,"rho":-0.021554260662040435,"breakevenPct":4.1326405142294975},{"delta":0.65,"premium":4.630694668820679,"strike":41.384491114701135,"iv":0.6107959612277868,"gamma":0.05637705977382876,"theta":-0.03853909531502423,"vega":0.039561873990306945,"rho":-0.023558242555946244,"breakevenPct":3.3811870507874495},{"delta":0.7,"premium":5.179216867469878,"strike":42.23895582329317,"iv":0.5917441767068273,"gamma":0.054720281124498,"theta":-0.034539759036144584,"vega":0.03718313253012049,"rho":-0.025502125345478206,"breakevenPct":2.576921777541289},{"delta":0.75,"premium":6.483333333333335,"strike":43.733333333333334,"iv":0.6321866666666668,"gamma":0.04697999999999999,"theta":-0.03334,"vega":0.03402,"rho":-0.02802550508277247,"breakevenPct":2.076761303890639},{"delta":0.8,"premium":7.687014925373137,"strike":45.16119402985075,"iv":0.6406743283582089,"gamma":0.040722985074626857,"theta":-0.028987462686567156,"vega":0.029984179104477603,"rho":-0.030473726861807385,"breakevenPct":1.4874366338653635},{"delta":0.85,"premium":10.2487012987013,"strike":47.896103896103895,"iv":0.709087012987013,"gamma":0.03065844155844155,"theta":-0.02598961038961039,"vega":0.02502467532467532,"rho":-0.0339869721445273,"breakevenPct":1.0320646755977996},{"delta":0.9,"premium":11.282165605095539,"strike":49.165605095541395,"iv":0.6547038216560507,"gamma":0.025000636942675163,"theta":-0.016410828025477688,"vega":0.018847770700636934,"rho":-0.036303056794018684,"breakevenPct":0.4115681113410636}]}},"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"}}