{"symbol":"APOG","url":"https://intraalpha.com/companies/APOG","capturedAt":"2026-10-22T05:14:52.930Z","state":"ready","quote":{"symbol":"APOG","last_price":43.68,"prev_close":43.13,"regular_close":43.68,"change":0.55,"change_pct":1.2752,"regular_change":0.55,"regular_change_pct":1.2752,"extended_change":0,"extended_change_pct":0,"bid":36.53,"ask":44.2,"bid_size":100,"ask_size":200,"volume":292250,"vwap":43.423052,"open":43.95,"high":43.95,"low":42.68,"close":43.68,"trade_count":6864,"last_trade_at":"2026-10-21T20:00:01.302987155Z","last_quote_at":"2026-10-21T23:56:51.060536084Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:14:42.890749036-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"APOG","fetched_at":"2026-10-22T05:14:52.524554+00:00","name":"Apogee Enterprises Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Apogee Enterprises, Inc. designs and develops glass and metal products and services in the United States, Canada, and Brazil. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":912720000,"ebitda":160887000,"pe_ratio":13.65,"peg_ratio":1.152,"book_value":25.05,"dividend_per_share":1.07,"dividend_yield":0.0248,"eps":3.2,"revenue_ttm":1433737000,"gross_profit_ttm":337638000,"profit_margin":0.0468,"operating_margin_ttm":0.0882,"return_on_assets_ttm":0.0569,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":-0.027,"quarterly_revenue_growth":0.092,"analyst_target_price":45.5,"analyst_number":0,"beta":1.104,"fifty_two_week_high":50.2,"fifty_two_week_low":29.89,"fifty_day_ma":39.37,"two_hundred_day_ma":38.22,"shares_outstanding":20895600,"forward_pe":13.81,"price_to_sales":0.637,"price_to_book":1.498,"ev_to_revenue":0.734,"ev_to_ebitda":6.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:14:52.524554+00:00"},"optionObservedAt":"2026-10-21T19:55:10.081Z","bars":[{"c":41.1,"h":41.1,"l":40.89,"n":34,"o":41,"t":"2026-10-15T13:30:00Z","v":5517,"vw":41.000235},{"c":41,"h":41.53,"l":40.745,"n":74,"o":40.745,"t":"2026-10-15T13:35:00Z","v":1900,"vw":41.32},{"c":40.87,"h":41,"l":40.87,"n":8,"o":41,"t":"2026-10-15T13:40:00Z","v":252,"vw":40.935},{"c":40.985,"h":41.1,"l":40.87,"n":42,"o":40.87,"t":"2026-10-15T13:45:00Z","v":1396,"vw":41.012228},{"c":40.969656,"h":40.969656,"l":40.969656,"n":4,"o":40.969656,"t":"2026-10-15T13:50:00Z","v":135,"vw":40.969656},{"c":40.715,"h":40.83,"l":40.42,"n":96,"o":40.83,"t":"2026-10-15T13:55:00Z","v":17876,"vw":40.677974},{"c":40.49,"h":40.99,"l":40.49,"n":64,"o":40.985,"t":"2026-10-15T14:00:00Z","v":3987,"vw":40.748685},{"c":40.53,"h":40.875,"l":40.53,"n":13,"o":40.875,"t":"2026-10-15T14:05:00Z","v":645,"vw":40.79959},{"c":40.9,"h":40.9,"l":40.59,"n":10,"o":40.59,"t":"2026-10-15T14:10:00Z","v":436,"vw":40.745},{"c":40.75,"h":40.75,"l":40.75,"n":2,"o":40.75,"t":"2026-10-15T14:15:00Z","v":102,"vw":40.75},{"c":40.69,"h":40.885,"l":40.69,"n":75,"o":40.885,"t":"2026-10-15T14:20:00Z","v":1704,"vw":40.73566},{"c":40.695,"h":40.695,"l":40.655,"n":56,"o":40.67,"t":"2026-10-15T14:25:00Z","v":971,"vw":40.673333},{"c":40.81,"h":40.81,"l":40.59,"n":154,"o":40.69,"t":"2026-10-15T14:30:00Z","v":3796,"vw":40.690848},{"c":40.615,"h":40.69,"l":40.615,"n":21,"o":40.69,"t":"2026-10-15T14:35:00Z","v":579,"vw":40.6375},{"c":40.53,"h":40.53,"l":40.5,"n":22,"o":40.5,"t":"2026-10-15T14:45:00Z","v":370,"vw":40.515},{"c":40.5,"h":40.5,"l":40.45,"n":76,"o":40.48,"t":"2026-10-15T14:50:00Z","v":1411,"vw":40.477},{"c":40.56,"h":40.57,"l":40.56,"n":55,"o":40.57,"t":"2026-10-15T14:55:00Z","v":744,"vw":40.566452},{"c":40.69,"h":40.69,"l":40.61,"n":58,"o":40.61,"t":"2026-10-15T15:00:00Z","v":1976,"vw":40.645906},{"c":40.66,"h":40.66,"l":40.66,"n":3,"o":40.66,"t":"2026-10-15T15:05:00Z","v":128,"vw":40.66},{"c":40.72,"h":40.72,"l":40.72,"n":18,"o":40.72,"t":"2026-10-15T15:10:00Z","v":516,"vw":40.72},{"c":40.65,"h":40.73,"l":40.65,"n":36,"o":40.73,"t":"2026-10-15T15:15:00Z","v":992,"vw":40.704658},{"c":40.53,"h":40.53,"l":40.53,"n":3,"o":40.53,"t":"2026-10-15T15:20:00Z","v":194,"vw":40.53},{"c":40.56,"h":40.56,"l":40.56,"n":9,"o":40.56,"t":"2026-10-15T15:30:00Z","v":167,"vw":40.56},{"c":40.52,"h":40.52,"l":40.49,"n":30,"o":40.49,"t":"2026-10-15T15:35:00Z","v":949,"vw":40.511845},{"c":40.505,"h":40.56,"l":40.49,"n":111,"o":40.53,"t":"2026-10-15T15:40:00Z","v":4918,"vw":40.511129},{"c":40.47,"h":40.48,"l":40.47,"n":41,"o":40.48,"t":"2026-10-15T15:45:00Z","v":778,"vw":40.473333},{"c":40.505,"h":40.53,"l":40.46,"n":50,"o":40.48,"t":"2026-10-15T15:50:00Z","v":1730,"vw":40.495385},{"c":40.58,"h":40.59,"l":40.58,"n":20,"o":40.58,"t":"2026-10-15T15:55:00Z","v":396,"vw":40.583333},{"c":40.505,"h":40.575,"l":40.505,"n":127,"o":40.575,"t":"2026-10-15T16:00:00Z","v":2348,"vw":40.559615},{"c":40.46,"h":40.46,"l":40.46,"n":8,"o":40.46,"t":"2026-10-15T16:05:00Z","v":1178,"vw":40.46},{"c":40.425,"h":40.44,"l":40.39,"n":54,"o":40.4,"t":"2026-10-15T16:10:00Z","v":2080,"vw":40.405},{"c":40.425,"h":40.425,"l":40.425,"n":11,"o":40.425,"t":"2026-10-15T16:15:00Z","v":150,"vw":40.425},{"c":40.44,"h":40.44,"l":40.44,"n":34,"o":40.44,"t":"2026-10-15T16:20:00Z","v":857,"vw":40.44},{"c":40.48,"h":40.51,"l":40.48,"n":44,"o":40.48,"t":"2026-10-15T16:25:00Z","v":968,"vw":40.4925},{"c":40.46,"h":40.46,"l":40.41,"n":114,"o":40.43,"t":"2026-10-15T16:30:00Z","v":4406,"vw":40.421714},{"c":40.47,"h":40.47,"l":40.47,"n":12,"o":40.47,"t":"2026-10-15T16:35:00Z","v":485,"vw":40.47},{"c":40.41,"h":40.41,"l":40.41,"n":5,"o":40.41,"t":"2026-10-15T16:40:00Z","v":142,"vw":40.41},{"c":40.41,"h":40.41,"l":40.41,"n":39,"o":40.41,"t":"2026-10-15T16:45:00Z","v":453,"vw":40.41},{"c":40.31,"h":40.31,"l":40.31,"n":35,"o":40.31,"t":"2026-10-15T16:50:00Z","v":647,"vw":40.31},{"c":40.39,"h":40.39,"l":40.33,"n":45,"o":40.33,"t":"2026-10-15T16:55:00Z","v":1396,"vw":40.344},{"c":40.3808,"h":40.3808,"l":40.36,"n":16,"o":40.36,"t":"2026-10-15T17:00:00Z","v":2016,"vw":40.379471},{"c":40.29,"h":40.35,"l":40.29,"n":48,"o":40.35,"t":"2026-10-15T17:05:00Z","v":1000,"vw":40.325},{"c":40.36,"h":40.36,"l":40.34,"n":26,"o":40.34,"t":"2026-10-15T17:10:00Z","v":970,"vw":40.348739},{"c":40.47,"h":40.47,"l":40.37,"n":302,"o":40.37,"t":"2026-10-15T17:15:00Z","v":11661,"vw":40.430911},{"c":40.58,"h":40.58,"l":40.47,"n":59,"o":40.475,"t":"2026-10-15T17:20:00Z","v":2036,"vw":40.503809},{"c":40.64,"h":40.64,"l":40.64,"n":7,"o":40.64,"t":"2026-10-15T17:25:00Z","v":147,"vw":40.64},{"c":40.74,"h":40.74,"l":40.62,"n":73,"o":40.62,"t":"2026-10-15T17:30:00Z","v":3341,"vw":40.6518},{"c":40.75,"h":40.77,"l":40.66,"n":119,"o":40.71,"t":"2026-10-15T17:35:00Z","v":4293,"vw":40.717967},{"c":40.79,"h":40.795,"l":40.78,"n":20,"o":40.78,"t":"2026-10-15T17:40:00Z","v":950,"vw":40.789167},{"c":40.745,"h":40.78,"l":40.74,"n":54,"o":40.775,"t":"2026-10-15T17:45:00Z","v":1918,"vw":40.761277},{"c":40.78,"h":40.78,"l":40.69,"n":6,"o":40.69,"t":"2026-10-15T17:50:00Z","v":617,"vw":40.765},{"c":40.77,"h":40.77,"l":40.73,"n":28,"o":40.73,"t":"2026-10-15T17:55:00Z","v":811,"vw":40.762},{"c":40.88,"h":40.93,"l":40.84,"n":70,"o":40.84,"t":"2026-10-15T18:00:00Z","v":2057,"vw":40.88375},{"c":40.995,"h":41.02,"l":40.88,"n":190,"o":40.88,"t":"2026-10-15T18:05:00Z","v":11997,"vw":40.938557},{"c":41.07,"h":41.07,"l":41.05,"n":60,"o":41.05,"t":"2026-10-15T18:10:00Z","v":894,"vw":41.0625},{"c":41.125,"h":41.16,"l":41.11,"n":35,"o":41.12,"t":"2026-10-15T18:15:00Z","v":1031,"vw":41.129286},{"c":41.045,"h":41.09,"l":40.99,"n":64,"o":41.07,"t":"2026-10-15T18:20:00Z","v":1716,"vw":41.049444},{"c":41.06,"h":41.07,"l":41.06,"n":21,"o":41.07,"t":"2026-10-15T18:25:00Z","v":678,"vw":41.06625},{"c":41.085,"h":41.13,"l":41.08,"n":95,"o":41.08,"t":"2026-10-15T18:30:00Z","v":2364,"vw":41.091667},{"c":40.88,"h":41.085,"l":40.88,"n":60,"o":41.085,"t":"2026-10-15T18:35:00Z","v":1836,"vw":41.018846},{"c":40.83,"h":40.89,"l":40.82,"n":51,"o":40.87,"t":"2026-10-15T18:40:00Z","v":1703,"vw":40.84606},{"c":40.835,"h":40.835,"l":40.82,"n":22,"o":40.82,"t":"2026-10-15T18:45:00Z","v":462,"vw":40.825},{"c":40.87,"h":40.87,"l":40.825,"n":30,"o":40.86,"t":"2026-10-15T18:50:00Z","v":824,"vw":40.85625},{"c":40.855,"h":40.895,"l":40.855,"n":21,"o":40.895,"t":"2026-10-15T18:55:00Z","v":584,"vw":40.873667},{"c":40.881,"h":40.92,"l":40.88,"n":61,"o":40.88,"t":"2026-10-15T19:00:00Z","v":2274,"vw":40.900883},{"c":40.88,"h":40.88,"l":40.825,"n":74,"o":40.85,"t":"2026-10-15T19:05:00Z","v":2407,"vw":40.863928},{"c":40.89,"h":40.89,"l":40.855,"n":43,"o":40.88,"t":"2026-10-15T19:10:00Z","v":1834,"vw":40.862143},{"c":40.96,"h":40.96,"l":40.9,"n":71,"o":40.9,"t":"2026-10-15T19:15:00Z","v":1786,"vw":40.929},{"c":41.025,"h":41.055,"l":40.97,"n":90,"o":40.97,"t":"2026-10-15T19:20:00Z","v":2752,"vw":41.021875},{"c":40.985,"h":41.065,"l":40.96,"n":156,"o":41.02,"t":"2026-10-15T19:30:00Z","v":4486,"vw":41.02},{"c":41.05,"h":41.06,"l":40.975,"n":60,"o":40.975,"t":"2026-10-15T19:35:00Z","v":1990,"vw":41.00625},{"c":40.88,"h":41.02,"l":40.88,"n":124,"o":41.02,"t":"2026-10-15T19:40:00Z","v":3736,"vw":40.962752},{"c":40.785,"h":40.89,"l":40.74,"n":232,"o":40.89,"t":"2026-10-15T19:45:00Z","v":7676,"vw":40.803888},{"c":41.16,"h":41.16,"l":40.8,"n":201,"o":40.81,"t":"2026-10-15T19:50:00Z","v":8817,"vw":40.9809},{"c":41.22,"h":41.37,"l":41.17,"n":917,"o":41.2,"t":"2026-10-15T19:55:00Z","v":45359,"vw":41.263148},{"c":41.26,"h":41.26,"l":41.26,"n":21,"o":41.26,"t":"2026-10-15T20:00:00Z","v":78146,"vw":41.26},{"c":41.56,"h":41.66,"l":41.31,"n":26,"o":41.31,"t":"2026-10-16T13:30:00Z","v":3803,"vw":41.374993},{"c":41.69,"h":41.69,"l":41.69,"n":11,"o":41.69,"t":"2026-10-16T13:35:00Z","v":258,"vw":41.69},{"c":41.96,"h":42.03,"l":41.96,"n":68,"o":42,"t":"2026-10-16T13:40:00Z","v":2249,"vw":42.016},{"c":42.35,"h":42.35,"l":42.31,"n":26,"o":42.31,"t":"2026-10-16T13:45:00Z","v":595,"vw":42.333333},{"c":42.38,"h":42.555,"l":42.29,"n":72,"o":42.37,"t":"2026-10-16T13:50:00Z","v":2395,"vw":42.373821},{"c":42.2001,"h":42.44,"l":42.2001,"n":35,"o":42.22,"t":"2026-10-16T13:55:00Z","v":1377,"vw":42.239721},{"c":42.14,"h":42.62,"l":42.14,"n":44,"o":42.62,"t":"2026-10-16T14:00:00Z","v":1082,"vw":42.315},{"c":41.77,"h":41.88,"l":41.77,"n":40,"o":41.88,"t":"2026-10-16T14:15:00Z","v":1322,"vw":41.808125},{"c":41.84,"h":41.96,"l":41.84,"n":55,"o":41.88,"t":"2026-10-16T14:20:00Z","v":1739,"vw":41.890667},{"c":41.79,"h":41.79,"l":41.7,"n":80,"o":41.71,"t":"2026-10-16T14:35:00Z","v":1995,"vw":41.73625},{"c":41.685,"h":41.69,"l":41.685,"n":5,"o":41.69,"t":"2026-10-16T14:40:00Z","v":243,"vw":41.687917},{"c":41.665,"h":41.665,"l":41.665,"n":3,"o":41.665,"t":"2026-10-16T14:45:00Z","v":345,"vw":41.665},{"c":41.67,"h":41.73,"l":41.66,"n":25,"o":41.71,"t":"2026-10-16T14:50:00Z","v":2489,"vw":41.666335},{"c":41.79,"h":41.79,"l":41.73,"n":44,"o":41.73,"t":"2026-10-16T14:55:00Z","v":807,"vw":41.75},{"c":42.05,"h":42.05,"l":41.76,"n":116,"o":41.76,"t":"2026-10-16T15:00:00Z","v":3029,"vw":41.888268},{"c":41.96,"h":42.05,"l":41.96,"n":40,"o":42.05,"t":"2026-10-16T15:05:00Z","v":753,"vw":42.005},{"c":41.665,"h":42.02,"l":41.665,"n":317,"o":42,"t":"2026-10-16T15:10:00Z","v":14765,"vw":41.800274},{"c":41.69,"h":41.71,"l":41.69,"n":17,"o":41.71,"t":"2026-10-16T15:15:00Z","v":839,"vw":41.702315},{"c":41.53,"h":41.685,"l":41.53,"n":56,"o":41.685,"t":"2026-10-16T15:20:00Z","v":1582,"vw":41.612857},{"c":41.57,"h":41.57,"l":41.57,"n":2,"o":41.57,"t":"2026-10-16T15:25:00Z","v":109,"vw":41.57},{"c":41.48,"h":41.485,"l":41.475,"n":12,"o":41.475,"t":"2026-10-16T15:30:00Z","v":1212,"vw":41.477308},{"c":41.485,"h":41.4925,"l":41.48,"n":15,"o":41.485,"t":"2026-10-16T15:35:00Z","v":1569,"vw":41.481607},{"c":41.35,"h":41.48,"l":41.35,"n":67,"o":41.48,"t":"2026-10-16T15:40:00Z","v":2211,"vw":41.398595},{"c":41.46,"h":41.47,"l":41.44,"n":53,"o":41.44,"t":"2026-10-16T15:45:00Z","v":1463,"vw":41.454444},{"c":41.52,"h":41.52,"l":41.4,"n":49,"o":41.48,"t":"2026-10-16T15:50:00Z","v":3020,"vw":41.45179},{"c":41.505,"h":41.55,"l":41.5,"n":19,"o":41.54,"t":"2026-10-16T15:55:00Z","v":1008,"vw":41.522982},{"c":41.445,"h":41.52,"l":41.445,"n":57,"o":41.5,"t":"2026-10-16T16:00:00Z","v":1726,"vw":41.4865},{"c":41.47,"h":41.47,"l":41.41,"n":19,"o":41.445,"t":"2026-10-16T16:05:00Z","v":437,"vw":41.441667},{"c":41.43,"h":41.48,"l":41.43,"n":38,"o":41.46,"t":"2026-10-16T16:10:00Z","v":1982,"vw":41.458182},{"c":41.35,"h":41.4,"l":41.35,"n":37,"o":41.4,"t":"2026-10-16T16:15:00Z","v":621,"vw":41.375},{"c":41.4025,"h":41.4025,"l":41.335,"n":44,"o":41.36,"t":"2026-10-16T16:25:00Z","v":1819,"vw":41.361956},{"c":41.36,"h":41.36,"l":41.36,"n":11,"o":41.36,"t":"2026-10-16T16:30:00Z","v":129,"vw":41.36},{"c":41.26,"h":41.32,"l":41.26,"n":54,"o":41.32,"t":"2026-10-16T16:35:00Z","v":2202,"vw":41.296723},{"c":41.125,"h":41.225,"l":41.125,"n":32,"o":41.225,"t":"2026-10-16T16:40:00Z","v":935,"vw":41.188334},{"c":41.17,"h":41.17,"l":41.12,"n":33,"o":41.12,"t":"2026-10-16T16:45:00Z","v":1064,"vw":41.138947},{"c":41.03,"h":41.07,"l":40.965,"n":95,"o":41.01,"t":"2026-10-16T16:50:00Z","v":4659,"vw":41.011713},{"c":40.745,"h":40.95,"l":40.745,"n":53,"o":40.95,"t":"2026-10-16T16:55:00Z","v":1657,"vw":40.850833},{"c":40.855,"h":40.96,"l":40.82,"n":56,"o":40.83,"t":"2026-10-16T17:00:00Z","v":2248,"vw":40.893705},{"c":40.8,"h":40.8,"l":40.8,"n":7,"o":40.8,"t":"2026-10-16T17:05:00Z","v":1236,"vw":40.8},{"c":40.82,"h":40.82,"l":40.82,"n":4,"o":40.82,"t":"2026-10-16T17:10:00Z","v":706,"vw":40.82},{"c":40.915,"h":40.97,"l":40.85,"n":102,"o":40.85,"t":"2026-10-16T17:15:00Z","v":3552,"vw":40.908095},{"c":40.97,"h":40.97,"l":40.94,"n":26,"o":40.97,"t":"2026-10-16T17:25:00Z","v":712,"vw":40.955},{"c":41.12,"h":41.19,"l":40.97,"n":156,"o":40.98,"t":"2026-10-16T17:30:00Z","v":11272,"vw":41.028614},{"c":41.19,"h":41.21,"l":41.14,"n":48,"o":41.14,"t":"2026-10-16T17:35:00Z","v":2809,"vw":41.198208},{"c":41.17,"h":41.26,"l":41.17,"n":95,"o":41.26,"t":"2026-10-16T17:40:00Z","v":2451,"vw":41.2218},{"c":41.17,"h":41.17,"l":41.17,"n":36,"o":41.17,"t":"2026-10-16T17:45:00Z","v":846,"vw":41.17},{"c":41.16,"h":41.17,"l":41.12,"n":138,"o":41.155,"t":"2026-10-16T17:50:00Z","v":7525,"vw":41.151797},{"c":41.1575,"h":41.2,"l":41.145,"n":43,"o":41.145,"t":"2026-10-16T17:55:00Z","v":1369,"vw":41.159375},{"c":41.13,"h":41.15,"l":41.06,"n":169,"o":41.15,"t":"2026-10-16T18:00:00Z","v":10152,"vw":41.130837},{"c":41.2,"h":41.2,"l":41.17,"n":26,"o":41.17,"t":"2026-10-16T18:05:00Z","v":723,"vw":41.19},{"c":41.2,"h":41.2,"l":41.125,"n":49,"o":41.125,"t":"2026-10-16T18:10:00Z","v":1573,"vw":41.183571},{"c":41.23,"h":41.23,"l":41.18,"n":56,"o":41.18,"t":"2026-10-16T18:20:00Z","v":1936,"vw":41.201506},{"c":41.325,"h":41.35,"l":41.29,"n":125,"o":41.29,"t":"2026-10-16T18:25:00Z","v":6985,"vw":41.322288},{"c":41.27,"h":41.325,"l":41.27,"n":80,"o":41.325,"t":"2026-10-16T18:30:00Z","v":2183,"vw":41.301},{"c":41.2,"h":41.23,"l":41.18,"n":79,"o":41.18,"t":"2026-10-16T18:35:00Z","v":2516,"vw":41.200625},{"c":41.275,"h":41.275,"l":41.18,"n":65,"o":41.18,"t":"2026-10-16T18:40:00Z","v":2142,"vw":41.240769},{"c":41.215,"h":41.28,"l":41.215,"n":36,"o":41.28,"t":"2026-10-16T18:45:00Z","v":751,"vw":41.243889},{"c":41.14,"h":41.16,"l":41.09,"n":75,"o":41.16,"t":"2026-10-16T18:50:00Z","v":1831,"vw":41.131111},{"c":41.071,"h":41.11,"l":41.05,"n":97,"o":41.05,"t":"2026-10-16T18:55:00Z","v":2768,"vw":41.079757},{"c":41.11,"h":41.11,"l":41.11,"n":18,"o":41.11,"t":"2026-10-16T19:00:00Z","v":268,"vw":41.11},{"c":41.08,"h":41.13,"l":41.02,"n":108,"o":41.09,"t":"2026-10-16T19:05:00Z","v":1562,"vw":41.088333},{"c":41.19,"h":41.19,"l":41.035,"n":217,"o":41.035,"t":"2026-10-16T19:10:00Z","v":4738,"vw":41.100747},{"c":41.345,"h":41.375,"l":41.245,"n":205,"o":41.245,"t":"2026-10-16T19:15:00Z","v":8729,"vw":41.3527},{"c":41.415,"h":41.49,"l":41.37,"n":127,"o":41.37,"t":"2026-10-16T19:20:00Z","v":3032,"vw":41.44079},{"c":41.39,"h":41.42,"l":41.37,"n":84,"o":41.42,"t":"2026-10-16T19:25:00Z","v":7168,"vw":41.385933},{"c":41.4,"h":41.445,"l":41.4,"n":75,"o":41.43,"t":"2026-10-16T19:30:00Z","v":1790,"vw":41.434375},{"c":41.52,"h":41.52,"l":41.42,"n":333,"o":41.42,"t":"2026-10-16T19:35:00Z","v":11028,"vw":41.475165},{"c":41.325,"h":41.55,"l":41.325,"n":285,"o":41.55,"t":"2026-10-16T19:40:00Z","v":14633,"vw":41.437125},{"c":41.51,"h":41.51,"l":41.285,"n":274,"o":41.285,"t":"2026-10-16T19:45:00Z","v":17073,"vw":41.400983},{"c":41.23,"h":41.59,"l":41.21,"n":282,"o":41.53,"t":"2026-10-16T19:50:00Z","v":10417,"vw":41.472269},{"c":41.41,"h":41.5,"l":41.23,"n":783,"o":41.29,"t":"2026-10-16T19:55:00Z","v":26323,"vw":41.40934},{"c":41.38,"h":41.38,"l":41.38,"n":26,"o":41.38,"t":"2026-10-16T20:00:00Z","v":54151,"vw":41.38},{"c":41.47,"h":42.2009,"l":41.25,"n":77,"o":41.83,"t":"2026-10-19T13:30:00Z","v":4860,"vw":41.77175},{"c":41.715,"h":41.715,"l":41.715,"n":5,"o":41.715,"t":"2026-10-19T13:35:00Z","v":219,"vw":41.715},{"c":41.66,"h":41.905,"l":41.66,"n":30,"o":41.905,"t":"2026-10-19T13:40:00Z","v":1684,"vw":41.775192},{"c":41.83,"h":41.83,"l":41.61,"n":117,"o":41.61,"t":"2026-10-19T13:45:00Z","v":3678,"vw":41.675719},{"c":41.9225,"h":41.9225,"l":41.9225,"n":3,"o":41.9225,"t":"2026-10-19T13:50:00Z","v":120,"vw":41.9225},{"c":41.65,"h":41.65,"l":41.65,"n":5,"o":41.65,"t":"2026-10-19T13:55:00Z","v":222,"vw":41.65},{"c":41.65,"h":41.65,"l":41.65,"n":3,"o":41.65,"t":"2026-10-19T14:00:00Z","v":114,"vw":41.65},{"c":41.86,"h":41.86,"l":41.86,"n":14,"o":41.86,"t":"2026-10-19T14:05:00Z","v":921,"vw":41.86},{"c":41.85,"h":42.015,"l":41.84,"n":60,"o":41.92,"t":"2026-10-19T14:15:00Z","v":5430,"vw":41.861982},{"c":41.77,"h":41.81,"l":41.76,"n":18,"o":41.81,"t":"2026-10-19T14:20:00Z","v":720,"vw":41.782},{"c":41.79,"h":41.9,"l":41.79,"n":61,"o":41.88,"t":"2026-10-19T14:25:00Z","v":3197,"vw":41.8248},{"c":41.805,"h":41.805,"l":41.73,"n":21,"o":41.73,"t":"2026-10-19T14:30:00Z","v":711,"vw":41.78},{"c":41.8751,"h":41.8751,"l":41.8751,"n":9,"o":41.8751,"t":"2026-10-19T14:45:00Z","v":238,"vw":41.8751},{"c":41.755,"h":41.89,"l":41.75,"n":51,"o":41.89,"t":"2026-10-19T14:50:00Z","v":1508,"vw":41.770625},{"c":41.93,"h":41.96,"l":41.82,"n":86,"o":41.82,"t":"2026-10-19T15:00:00Z","v":3042,"vw":41.875625},{"c":41.95,"h":41.97,"l":41.89,"n":20,"o":41.89,"t":"2026-10-19T15:05:00Z","v":452,"vw":41.936667},{"c":42.065,"h":42.09,"l":41.99,"n":70,"o":41.99,"t":"2026-10-19T15:10:00Z","v":2847,"vw":42.056517},{"c":42.02,"h":42.13,"l":42.02,"n":44,"o":42.075,"t":"2026-10-19T15:15:00Z","v":1017,"vw":42.080596},{"c":42.075,"h":42.075,"l":42.075,"n":5,"o":42.075,"t":"2026-10-19T15:20:00Z","v":203,"vw":42.075},{"c":42.06,"h":42.06,"l":41.955,"n":66,"o":41.99,"t":"2026-10-19T15:25:00Z","v":2796,"vw":42.00225},{"c":42.07,"h":42.07,"l":42.02,"n":19,"o":42.02,"t":"2026-10-19T15:30:00Z","v":719,"vw":42.047134},{"c":42.055,"h":42.07,"l":42.055,"n":42,"o":42.07,"t":"2026-10-19T15:35:00Z","v":1023,"vw":42.067},{"c":41.97,"h":42.03,"l":41.97,"n":50,"o":42.02,"t":"2026-10-19T15:40:00Z","v":2925,"vw":41.994385},{"c":41.895,"h":41.965,"l":41.835,"n":80,"o":41.91,"t":"2026-10-19T15:45:00Z","v":5659,"vw":41.929135},{"c":41.89,"h":41.89,"l":41.89,"n":10,"o":41.89,"t":"2026-10-19T15:50:00Z","v":238,"vw":41.89},{"c":41.875,"h":41.9,"l":41.865,"n":25,"o":41.89,"t":"2026-10-19T15:55:00Z","v":2748,"vw":41.868016},{"c":41.8,"h":41.915,"l":41.8,"n":65,"o":41.91,"t":"2026-10-19T16:00:00Z","v":2313,"vw":41.864508},{"c":41.75,"h":41.8,"l":41.75,"n":15,"o":41.8,"t":"2026-10-19T16:05:00Z","v":536,"vw":41.770478},{"c":41.725,"h":41.725,"l":41.725,"n":19,"o":41.725,"t":"2026-10-19T16:10:00Z","v":273,"vw":41.725},{"c":41.76,"h":41.76,"l":41.72,"n":22,"o":41.72,"t":"2026-10-19T16:20:00Z","v":348,"vw":41.74},{"c":41.68,"h":41.68,"l":41.68,"n":9,"o":41.68,"t":"2026-10-19T16:25:00Z","v":224,"vw":41.68},{"c":41.72,"h":41.723,"l":41.615,"n":122,"o":41.705,"t":"2026-10-19T16:30:00Z","v":6833,"vw":41.696677},{"c":41.7026,"h":41.7026,"l":41.7026,"n":9,"o":41.7026,"t":"2026-10-19T16:35:00Z","v":197,"vw":41.7026},{"c":41.7,"h":41.76,"l":41.7,"n":90,"o":41.7,"t":"2026-10-19T16:45:00Z","v":3771,"vw":41.740922},{"c":41.5,"h":41.69,"l":41.48,"n":102,"o":41.69,"t":"2026-10-19T16:55:00Z","v":6358,"vw":41.55485},{"c":41.55,"h":41.55,"l":41.49,"n":63,"o":41.495,"t":"2026-10-19T17:00:00Z","v":2277,"vw":41.515417},{"c":41.74,"h":41.755,"l":41.52,"n":112,"o":41.53,"t":"2026-10-19T17:05:00Z","v":4154,"vw":41.64123},{"c":41.735,"h":41.79,"l":41.735,"n":26,"o":41.74,"t":"2026-10-19T17:10:00Z","v":935,"vw":41.773571},{"c":41.81,"h":41.81,"l":41.81,"n":26,"o":41.81,"t":"2026-10-19T17:15:00Z","v":584,"vw":41.81},{"c":41.84,"h":41.84,"l":41.775,"n":38,"o":41.775,"t":"2026-10-19T17:20:00Z","v":885,"vw":41.815},{"c":41.835,"h":41.835,"l":41.835,"n":16,"o":41.835,"t":"2026-10-19T17:25:00Z","v":399,"vw":41.835},{"c":41.87,"h":41.96,"l":41.815,"n":137,"o":41.835,"t":"2026-10-19T17:30:00Z","v":8857,"vw":41.864964},{"c":41.83,"h":41.83,"l":41.69,"n":66,"o":41.73,"t":"2026-10-19T17:35:00Z","v":4675,"vw":41.758529},{"c":41.9,"h":41.94,"l":41.855,"n":63,"o":41.87,"t":"2026-10-19T17:40:00Z","v":2747,"vw":41.896989},{"c":41.825,"h":41.825,"l":41.8,"n":17,"o":41.82,"t":"2026-10-19T17:45:00Z","v":403,"vw":41.815},{"c":41.825,"h":41.825,"l":41.82,"n":19,"o":41.82,"t":"2026-10-19T17:50:00Z","v":559,"vw":41.822},{"c":41.81,"h":41.89,"l":41.81,"n":17,"o":41.89,"t":"2026-10-19T17:55:00Z","v":386,"vw":41.838333},{"c":41.86,"h":41.86,"l":41.8,"n":73,"o":41.825,"t":"2026-10-19T18:00:00Z","v":1640,"vw":41.824},{"c":41.91,"h":41.91,"l":41.83,"n":59,"o":41.83,"t":"2026-10-19T18:05:00Z","v":2403,"vw":41.876102},{"c":41.955,"h":41.98,"l":41.86,"n":79,"o":41.94,"t":"2026-10-19T18:10:00Z","v":3117,"vw":41.945643},{"c":41.78,"h":42.005,"l":41.78,"n":184,"o":42.005,"t":"2026-10-19T18:15:00Z","v":10359,"vw":41.865459},{"c":41.885,"h":41.89,"l":41.75,"n":154,"o":41.77,"t":"2026-10-19T18:20:00Z","v":7922,"vw":41.796173},{"c":41.905,"h":41.905,"l":41.905,"n":3,"o":41.905,"t":"2026-10-19T18:25:00Z","v":130,"vw":41.905},{"c":41.7925,"h":41.82,"l":41.7925,"n":58,"o":41.82,"t":"2026-10-19T18:30:00Z","v":1502,"vw":41.80525},{"c":41.82,"h":41.85,"l":41.82,"n":58,"o":41.85,"t":"2026-10-19T18:35:00Z","v":1513,"vw":41.836667},{"c":41.71,"h":41.795,"l":41.71,"n":60,"o":41.795,"t":"2026-10-19T18:50:00Z","v":1770,"vw":41.74731},{"c":41.77,"h":41.8,"l":41.77,"n":67,"o":41.79,"t":"2026-10-19T18:55:00Z","v":2191,"vw":41.779453},{"c":41.905,"h":41.92,"l":41.79,"n":84,"o":41.79,"t":"2026-10-19T19:00:00Z","v":5087,"vw":41.821857},{"c":41.875,"h":41.905,"l":41.865,"n":130,"o":41.885,"t":"2026-10-19T19:05:00Z","v":5727,"vw":41.8898},{"c":41.875,"h":41.94,"l":41.87,"n":68,"o":41.8825,"t":"2026-10-19T19:10:00Z","v":3053,"vw":41.89135},{"c":41.95,"h":41.95,"l":41.93,"n":66,"o":41.93,"t":"2026-10-19T19:15:00Z","v":1692,"vw":41.945714},{"c":41.92,"h":41.98,"l":41.92,"n":40,"o":41.98,"t":"2026-10-19T19:20:00Z","v":1291,"vw":41.9275},{"c":41.79,"h":41.9,"l":41.79,"n":76,"o":41.9,"t":"2026-10-19T19:25:00Z","v":2126,"vw":41.825283},{"c":41.79,"h":41.79,"l":41.76,"n":82,"o":41.76,"t":"2026-10-19T19:30:00Z","v":2282,"vw":41.767778},{"c":41.85,"h":41.865,"l":41.8,"n":134,"o":41.85,"t":"2026-10-19T19:35:00Z","v":4233,"vw":41.824972},{"c":41.91,"h":41.91,"l":41.83,"n":104,"o":41.86,"t":"2026-10-19T19:40:00Z","v":2442,"vw":41.880122},{"c":41.895,"h":41.95,"l":41.88,"n":88,"o":41.95,"t":"2026-10-19T19:45:00Z","v":2256,"vw":41.909228},{"c":41.705,"h":41.84,"l":41.68,"n":302,"o":41.84,"t":"2026-10-19T19:50:00Z","v":11215,"vw":41.732891},{"c":41.63,"h":41.8,"l":41.61,"n":759,"o":41.8,"t":"2026-10-19T19:55:00Z","v":36150,"vw":41.686291},{"c":41.68,"h":41.68,"l":41.68,"n":18,"o":41.68,"t":"2026-10-19T20:00:00Z","v":45558,"vw":41.68},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-10-20T12:00:00Z","v":852,"vw":41.5},{"c":41.225,"h":41.35,"l":41.175,"n":39,"o":41.2,"t":"2026-10-20T13:30:00Z","v":4568,"vw":41.232661},{"c":41.49,"h":41.5,"l":41.29,"n":36,"o":41.43,"t":"2026-10-20T13:35:00Z","v":1866,"vw":41.438889},{"c":41.455,"h":41.455,"l":41.455,"n":8,"o":41.455,"t":"2026-10-20T13:40:00Z","v":333,"vw":41.455},{"c":41.59,"h":41.59,"l":41.455,"n":4,"o":41.455,"t":"2026-10-20T13:45:00Z","v":254,"vw":41.509656},{"c":41.66,"h":41.66,"l":41.54,"n":33,"o":41.59,"t":"2026-10-20T13:50:00Z","v":1943,"vw":41.639333},{"c":41.66,"h":41.66,"l":41.66,"n":20,"o":41.66,"t":"2026-10-20T13:55:00Z","v":1024,"vw":41.66},{"c":41.22,"h":41.59,"l":41.22,"n":56,"o":41.59,"t":"2026-10-20T14:00:00Z","v":1770,"vw":41.363679},{"c":41.3,"h":41.31,"l":41.27,"n":43,"o":41.27,"t":"2026-10-20T14:05:00Z","v":1022,"vw":41.294},{"c":41.24,"h":41.28,"l":41.24,"n":29,"o":41.28,"t":"2026-10-20T14:15:00Z","v":925,"vw":41.25},{"c":41.685,"h":41.75,"l":41.49,"n":189,"o":41.49,"t":"2026-10-20T14:20:00Z","v":13059,"vw":41.674837},{"c":41.96,"h":41.96,"l":41.75,"n":43,"o":41.75,"t":"2026-10-20T14:25:00Z","v":4553,"vw":41.769024},{"c":42.0382,"h":42.0382,"l":41.93,"n":50,"o":42.02,"t":"2026-10-20T14:30:00Z","v":1673,"vw":41.968506},{"c":42.12,"h":42.12,"l":42.01,"n":75,"o":42.01,"t":"2026-10-20T14:40:00Z","v":2093,"vw":42.068636},{"c":42.15,"h":42.19,"l":42.15,"n":21,"o":42.19,"t":"2026-10-20T14:45:00Z","v":560,"vw":42.163333},{"c":42.4,"h":42.4,"l":42.21,"n":97,"o":42.21,"t":"2026-10-20T14:50:00Z","v":2922,"vw":42.27756},{"c":42.4,"h":42.57,"l":42.4,"n":60,"o":42.42,"t":"2026-10-20T14:55:00Z","v":1899,"vw":42.461322},{"c":42.495,"h":42.495,"l":42.495,"n":12,"o":42.495,"t":"2026-10-20T15:00:00Z","v":124,"vw":42.495},{"c":42.4734,"h":42.4734,"l":42.4734,"n":4,"o":42.4734,"t":"2026-10-20T15:05:00Z","v":104,"vw":42.4734},{"c":42.525,"h":42.525,"l":42.47,"n":77,"o":42.51,"t":"2026-10-20T15:10:00Z","v":1850,"vw":42.505119},{"c":42.5,"h":42.5,"l":42.35,"n":61,"o":42.4,"t":"2026-10-20T15:15:00Z","v":2251,"vw":42.413021},{"c":42.35,"h":42.47,"l":42.35,"n":20,"o":42.47,"t":"2026-10-20T15:25:00Z","v":619,"vw":42.39891},{"c":42.26,"h":42.26,"l":42.26,"n":32,"o":42.26,"t":"2026-10-20T15:30:00Z","v":594,"vw":42.26},{"c":42.165,"h":42.2,"l":42.14,"n":51,"o":42.15,"t":"2026-10-20T15:35:00Z","v":1439,"vw":42.177308},{"c":42.22,"h":42.23,"l":42.22,"n":16,"o":42.23,"t":"2026-10-20T15:45:00Z","v":423,"vw":42.225},{"c":42.32,"h":42.32,"l":42.185,"n":47,"o":42.185,"t":"2026-10-20T15:50:00Z","v":1374,"vw":42.253333},{"c":42.24,"h":42.33,"l":42.24,"n":21,"o":42.33,"t":"2026-10-20T15:55:00Z","v":604,"vw":42.304886},{"c":42.145,"h":42.26,"l":42.145,"n":38,"o":42.26,"t":"2026-10-20T16:00:00Z","v":912,"vw":42.198333},{"c":42.22,"h":42.22,"l":42.11,"n":80,"o":42.15,"t":"2026-10-20T16:05:00Z","v":2459,"vw":42.140625},{"c":42.14,"h":42.25,"l":42.14,"n":23,"o":42.25,"t":"2026-10-20T16:10:00Z","v":679,"vw":42.185802},{"c":42.18,"h":42.18,"l":42.18,"n":20,"o":42.18,"t":"2026-10-20T16:15:00Z","v":523,"vw":42.18},{"c":42.185,"h":42.185,"l":42.18,"n":11,"o":42.18,"t":"2026-10-20T16:20:00Z","v":659,"vw":42.183288},{"c":42.185,"h":42.205,"l":42.185,"n":16,"o":42.205,"t":"2026-10-20T16:25:00Z","v":636,"vw":42.197},{"c":42.25,"h":42.25,"l":42.24,"n":16,"o":42.24,"t":"2026-10-20T16:30:00Z","v":592,"vw":42.2475},{"c":42.28,"h":42.28,"l":42.26,"n":49,"o":42.26,"t":"2026-10-20T16:35:00Z","v":1055,"vw":42.27},{"c":42.32,"h":42.39,"l":42.22,"n":95,"o":42.22,"t":"2026-10-20T16:45:00Z","v":2893,"vw":42.287343},{"c":42.22,"h":42.39,"l":42.22,"n":41,"o":42.325,"t":"2026-10-20T16:50:00Z","v":1149,"vw":42.303125},{"c":42.18,"h":42.18,"l":42.18,"n":19,"o":42.18,"t":"2026-10-20T16:55:00Z","v":903,"vw":42.18},{"c":42.205,"h":42.205,"l":42.205,"n":9,"o":42.205,"t":"2026-10-20T17:00:00Z","v":174,"vw":42.205},{"c":42.09,"h":42.18,"l":42.07,"n":66,"o":42.18,"t":"2026-10-20T17:05:00Z","v":4213,"vw":42.113484},{"c":42.135,"h":42.15,"l":42.13,"n":37,"o":42.13,"t":"2026-10-20T17:10:00Z","v":928,"vw":42.140654},{"c":42.26,"h":42.26,"l":42.19,"n":27,"o":42.19,"t":"2026-10-20T17:15:00Z","v":799,"vw":42.248136},{"c":42.31,"h":42.31,"l":42.31,"n":11,"o":42.31,"t":"2026-10-20T17:20:00Z","v":152,"vw":42.31},{"c":42.39,"h":42.39,"l":42.305,"n":79,"o":42.31,"t":"2026-10-20T17:25:00Z","v":2923,"vw":42.328271},{"c":42.405,"h":42.405,"l":42.405,"n":31,"o":42.405,"t":"2026-10-20T17:30:00Z","v":272,"vw":42.405},{"c":42.4,"h":42.44,"l":42.4,"n":46,"o":42.44,"t":"2026-10-20T17:35:00Z","v":1137,"vw":42.407143},{"c":42.36,"h":42.36,"l":42.36,"n":4,"o":42.36,"t":"2026-10-20T17:40:00Z","v":138,"vw":42.36},{"c":42.445,"h":42.47,"l":42.445,"n":33,"o":42.47,"t":"2026-10-20T17:45:00Z","v":837,"vw":42.451614},{"c":42.71,"h":42.92,"l":42.48,"n":322,"o":42.48,"t":"2026-10-20T17:55:00Z","v":10797,"vw":42.767107},{"c":42.775,"h":42.91,"l":42.7,"n":101,"o":42.88,"t":"2026-10-20T18:00:00Z","v":3086,"vw":42.874473},{"c":42.78,"h":42.9556,"l":42.78,"n":86,"o":42.8,"t":"2026-10-20T18:05:00Z","v":2785,"vw":42.864132},{"c":42.79,"h":42.79,"l":42.77,"n":20,"o":42.77,"t":"2026-10-20T18:10:00Z","v":407,"vw":42.78},{"c":42.785,"h":42.785,"l":42.785,"n":9,"o":42.785,"t":"2026-10-20T18:15:00Z","v":136,"vw":42.785},{"c":42.64,"h":42.71,"l":42.64,"n":62,"o":42.71,"t":"2026-10-20T18:20:00Z","v":1150,"vw":42.685},{"c":42.69,"h":42.74,"l":42.63,"n":71,"o":42.63,"t":"2026-10-20T18:25:00Z","v":1308,"vw":42.692},{"c":42.725,"h":42.73,"l":42.6364,"n":47,"o":42.73,"t":"2026-10-20T18:30:00Z","v":2046,"vw":42.659488},{"c":42.67,"h":42.67,"l":42.67,"n":9,"o":42.67,"t":"2026-10-20T18:35:00Z","v":156,"vw":42.67},{"c":42.63,"h":42.74,"l":42.63,"n":68,"o":42.74,"t":"2026-10-20T18:40:00Z","v":1576,"vw":42.6775},{"c":42.8,"h":42.8,"l":42.71,"n":78,"o":42.72,"t":"2026-10-20T18:45:00Z","v":1555,"vw":42.741935},{"c":42.8,"h":42.84,"l":42.79,"n":62,"o":42.81,"t":"2026-10-20T18:50:00Z","v":1795,"vw":42.808029},{"c":42.78,"h":42.78,"l":42.78,"n":21,"o":42.78,"t":"2026-10-20T18:55:00Z","v":422,"vw":42.78},{"c":42.755,"h":42.8295,"l":42.755,"n":25,"o":42.755,"t":"2026-10-20T19:00:00Z","v":681,"vw":42.790415},{"c":42.75,"h":42.755,"l":42.75,"n":24,"o":42.755,"t":"2026-10-20T19:10:00Z","v":726,"vw":42.753861},{"c":42.755,"h":42.84,"l":42.755,"n":42,"o":42.76,"t":"2026-10-20T19:15:00Z","v":1320,"vw":42.79},{"c":42.67,"h":42.67,"l":42.67,"n":18,"o":42.67,"t":"2026-10-20T19:20:00Z","v":151,"vw":42.67},{"c":42.81,"h":42.81,"l":42.75,"n":33,"o":42.75,"t":"2026-10-20T19:25:00Z","v":1397,"vw":42.762019},{"c":43.035,"h":43.0667,"l":42.75,"n":318,"o":42.825,"t":"2026-10-20T19:30:00Z","v":11120,"vw":42.886535},{"c":43.055,"h":43.1,"l":42.995,"n":104,"o":43.07,"t":"2026-10-20T19:35:00Z","v":3909,"vw":43.049038},{"c":43.075,"h":43.1,"l":42.96,"n":158,"o":43,"t":"2026-10-20T19:40:00Z","v":7226,"vw":43.013918},{"c":43.09,"h":43.22,"l":43.06,"n":307,"o":43.095,"t":"2026-10-20T19:45:00Z","v":18212,"vw":43.13929},{"c":43.085,"h":43.12,"l":43.0232,"n":60,"o":43.05,"t":"2026-10-20T19:50:00Z","v":2797,"vw":43.07405},{"c":43.15,"h":43.195,"l":43.05,"n":823,"o":43.05,"t":"2026-10-20T19:55:00Z","v":26502,"vw":43.13442},{"c":43.13,"h":43.13,"l":43.13,"n":20,"o":43.13,"t":"2026-10-20T20:00:00Z","v":52900,"vw":43.13},{"c":43.17,"h":43.17,"l":43.17,"n":1,"o":43.17,"t":"2026-10-20T22:55:00Z","v":100,"vw":43.17},{"c":44.2497,"h":44.2497,"l":43.84,"n":6,"o":43.84,"t":"2026-10-21T12:15:00Z","v":400,"vw":44.04485},{"c":43.89,"h":43.89,"l":43.69,"n":6,"o":43.69,"t":"2026-10-21T13:25:00Z","v":213,"vw":43.79},{"c":43.4157,"h":43.95,"l":43.358,"n":66,"o":43.95,"t":"2026-10-21T13:30:00Z","v":13891,"vw":43.890428},{"c":43.275,"h":43.5,"l":43.275,"n":42,"o":43.5,"t":"2026-10-21T13:35:00Z","v":1789,"vw":43.337778},{"c":43.285,"h":43.45,"l":43.25,"n":24,"o":43.285,"t":"2026-10-21T13:40:00Z","v":1365,"vw":43.287917},{"c":43.07,"h":43.07,"l":43.07,"n":6,"o":43.07,"t":"2026-10-21T13:45:00Z","v":315,"vw":43.07},{"c":43.08,"h":43.08,"l":43.08,"n":13,"o":43.08,"t":"2026-10-21T13:50:00Z","v":261,"vw":43.08},{"c":43.12,"h":43.12,"l":43.1,"n":22,"o":43.1,"t":"2026-10-21T13:55:00Z","v":1297,"vw":43.106046},{"c":42.93,"h":43.17,"l":42.93,"n":86,"o":43.17,"t":"2026-10-21T14:00:00Z","v":1744,"vw":42.986875},{"c":42.8,"h":42.82,"l":42.8,"n":34,"o":42.82,"t":"2026-10-21T14:05:00Z","v":1030,"vw":42.81},{"c":42.7,"h":42.8,"l":42.68,"n":37,"o":42.7,"t":"2026-10-21T14:10:00Z","v":1357,"vw":42.748552},{"c":42.7,"h":42.8799,"l":42.7,"n":13,"o":42.76,"t":"2026-10-21T14:15:00Z","v":640,"vw":42.81982},{"c":42.87,"h":42.9,"l":42.77,"n":50,"o":42.77,"t":"2026-10-21T14:20:00Z","v":4156,"vw":42.800795},{"c":43,"h":43.01,"l":42.83,"n":63,"o":42.86,"t":"2026-10-21T14:25:00Z","v":2946,"vw":42.94118},{"c":42.85,"h":43.015,"l":42.845,"n":56,"o":42.97,"t":"2026-10-21T14:30:00Z","v":4143,"vw":42.965},{"c":43.105,"h":43.105,"l":42.95,"n":38,"o":42.98,"t":"2026-10-21T14:35:00Z","v":1486,"vw":43.0195},{"c":43.12,"h":43.12,"l":43.12,"n":16,"o":43.12,"t":"2026-10-21T14:40:00Z","v":297,"vw":43.12},{"c":43.28,"h":43.29,"l":43.245,"n":29,"o":43.245,"t":"2026-10-21T14:45:00Z","v":692,"vw":43.274},{"c":42.965,"h":43.16,"l":42.965,"n":60,"o":43.16,"t":"2026-10-21T14:55:00Z","v":1808,"vw":43.115379},{"c":42.97,"h":42.99,"l":42.97,"n":13,"o":42.99,"t":"2026-10-21T15:00:00Z","v":393,"vw":42.976667},{"c":42.955,"h":42.955,"l":42.94,"n":18,"o":42.95,"t":"2026-10-21T15:05:00Z","v":963,"vw":42.95},{"c":42.98,"h":43.08,"l":42.965,"n":66,"o":42.965,"t":"2026-10-21T15:10:00Z","v":1987,"vw":43.032727},{"c":42.94,"h":42.94,"l":42.91,"n":11,"o":42.91,"t":"2026-10-21T15:15:00Z","v":363,"vw":42.923333},{"c":43.05,"h":43.05,"l":42.945,"n":7,"o":42.945,"t":"2026-10-21T15:20:00Z","v":353,"vw":43.013333},{"c":43.12,"h":43.12,"l":43.06,"n":54,"o":43.06,"t":"2026-10-21T15:25:00Z","v":1099,"vw":43.091084},{"c":43.14,"h":43.16,"l":43.12,"n":25,"o":43.16,"t":"2026-10-21T15:30:00Z","v":731,"vw":43.139481},{"c":43.18,"h":43.19,"l":43.14,"n":23,"o":43.14,"t":"2026-10-21T15:35:00Z","v":715,"vw":43.174},{"c":43.11,"h":43.13,"l":43.105,"n":32,"o":43.13,"t":"2026-10-21T15:40:00Z","v":1203,"vw":43.1185},{"c":43.21,"h":43.225,"l":43.115,"n":62,"o":43.115,"t":"2026-10-21T15:45:00Z","v":4447,"vw":43.158201},{"c":43.22,"h":43.22,"l":43.22,"n":12,"o":43.22,"t":"2026-10-21T15:50:00Z","v":329,"vw":43.22},{"c":43.17,"h":43.17,"l":43.17,"n":9,"o":43.17,"t":"2026-10-21T15:55:00Z","v":168,"vw":43.17},{"c":43.2695,"h":43.31,"l":43.17,"n":175,"o":43.22,"t":"2026-10-21T16:00:00Z","v":7394,"vw":43.235532},{"c":43.17,"h":43.17,"l":43.15,"n":35,"o":43.17,"t":"2026-10-21T16:05:00Z","v":2145,"vw":43.168731},{"c":43.1,"h":43.17,"l":43.1,"n":65,"o":43.17,"t":"2026-10-21T16:10:00Z","v":2251,"vw":43.164167},{"c":43.24,"h":43.24,"l":43.11,"n":62,"o":43.185,"t":"2026-10-21T16:15:00Z","v":3390,"vw":43.191293},{"c":43.18,"h":43.18,"l":43.12,"n":10,"o":43.12,"t":"2026-10-21T16:20:00Z","v":282,"vw":43.15},{"c":43.24,"h":43.26,"l":43.13,"n":82,"o":43.18,"t":"2026-10-21T16:25:00Z","v":2768,"vw":43.216548},{"c":43.26,"h":43.26,"l":43.19,"n":48,"o":43.24,"t":"2026-10-21T16:30:00Z","v":1463,"vw":43.228},{"c":43.45,"h":43.48,"l":43.27,"n":107,"o":43.27,"t":"2026-10-21T16:35:00Z","v":5448,"vw":43.360139},{"c":43.345,"h":43.46,"l":43.34,"n":44,"o":43.46,"t":"2026-10-21T16:40:00Z","v":1670,"vw":43.378725},{"c":43.23,"h":43.34,"l":43.23,"n":24,"o":43.34,"t":"2026-10-21T16:45:00Z","v":814,"vw":43.295},{"c":43.33,"h":43.33,"l":43.22,"n":13,"o":43.23,"t":"2026-10-21T16:50:00Z","v":352,"vw":43.26},{"c":43.26,"h":43.26,"l":43.26,"n":9,"o":43.26,"t":"2026-10-21T16:55:00Z","v":157,"vw":43.26},{"c":43.33,"h":43.33,"l":43.23,"n":19,"o":43.23,"t":"2026-10-21T17:00:00Z","v":356,"vw":43.283052},{"c":43.315,"h":43.32,"l":43.25,"n":27,"o":43.32,"t":"2026-10-21T17:05:00Z","v":903,"vw":43.306848},{"c":43.305,"h":43.31,"l":43.305,"n":29,"o":43.31,"t":"2026-10-21T17:10:00Z","v":1017,"vw":43.306875},{"c":43.45,"h":43.45,"l":43.21,"n":213,"o":43.3,"t":"2026-10-21T17:15:00Z","v":8335,"vw":43.350142},{"c":43.49,"h":43.5,"l":43.42,"n":127,"o":43.42,"t":"2026-10-21T17:20:00Z","v":5902,"vw":43.47671},{"c":43.48,"h":43.48,"l":43.475,"n":13,"o":43.475,"t":"2026-10-21T17:25:00Z","v":506,"vw":43.478333},{"c":43.44,"h":43.48,"l":43.44,"n":27,"o":43.48,"t":"2026-10-21T17:30:00Z","v":313,"vw":43.46},{"c":43.43,"h":43.48,"l":43.38,"n":122,"o":43.48,"t":"2026-10-21T17:35:00Z","v":4375,"vw":43.432167},{"c":43.44,"h":43.44,"l":43.4,"n":19,"o":43.4,"t":"2026-10-21T17:40:00Z","v":575,"vw":43.43},{"c":43.42,"h":43.49,"l":43.39,"n":128,"o":43.47,"t":"2026-10-21T17:45:00Z","v":6101,"vw":43.442477},{"c":43.51,"h":43.52,"l":43.48,"n":43,"o":43.48,"t":"2026-10-21T17:50:00Z","v":1018,"vw":43.491628},{"c":43.47,"h":43.51,"l":43.47,"n":25,"o":43.5,"t":"2026-10-21T17:55:00Z","v":383,"vw":43.493333},{"c":43.34,"h":43.5,"l":43.34,"n":137,"o":43.46,"t":"2026-10-21T18:00:00Z","v":4018,"vw":43.418576},{"c":43.44,"h":43.44,"l":43.37,"n":35,"o":43.37,"t":"2026-10-21T18:05:00Z","v":1253,"vw":43.387766},{"c":43.44,"h":43.45,"l":43.425,"n":30,"o":43.45,"t":"2026-10-21T18:10:00Z","v":911,"vw":43.44125},{"c":43.32,"h":43.4,"l":43.32,"n":60,"o":43.4,"t":"2026-10-21T18:15:00Z","v":2014,"vw":43.370714},{"c":43.23,"h":43.28,"l":43.22,"n":57,"o":43.28,"t":"2026-10-21T18:20:00Z","v":2955,"vw":43.26477},{"c":43.27,"h":43.27,"l":43.27,"n":33,"o":43.27,"t":"2026-10-21T18:25:00Z","v":1586,"vw":43.27},{"c":43.35,"h":43.35,"l":43.35,"n":23,"o":43.35,"t":"2026-10-21T18:30:00Z","v":426,"vw":43.35},{"c":43.335,"h":43.335,"l":43.292,"n":90,"o":43.33,"t":"2026-10-21T18:35:00Z","v":3081,"vw":43.328914},{"c":43.34,"h":43.34,"l":43.34,"n":8,"o":43.34,"t":"2026-10-21T18:40:00Z","v":504,"vw":43.34},{"c":43.19,"h":43.38,"l":43.19,"n":173,"o":43.37,"t":"2026-10-21T18:45:00Z","v":4325,"vw":43.333333},{"c":43.18,"h":43.185,"l":43.18,"n":16,"o":43.185,"t":"2026-10-21T18:50:00Z","v":256,"vw":43.1825},{"c":42.99,"h":43.23,"l":42.99,"n":102,"o":43.23,"t":"2026-10-21T18:55:00Z","v":3108,"vw":43.12694},{"c":42.9,"h":42.955,"l":42.81,"n":78,"o":42.955,"t":"2026-10-21T19:00:00Z","v":1759,"vw":42.860625},{"c":42.86,"h":42.86,"l":42.8,"n":17,"o":42.81,"t":"2026-10-21T19:05:00Z","v":634,"vw":42.827677},{"c":42.81,"h":42.82,"l":42.81,"n":32,"o":42.82,"t":"2026-10-21T19:10:00Z","v":976,"vw":42.8175},{"c":42.965,"h":42.97,"l":42.87,"n":157,"o":42.89,"t":"2026-10-21T19:15:00Z","v":3574,"vw":42.920491},{"c":43.05,"h":43.06,"l":42.96,"n":159,"o":42.985,"t":"2026-10-21T19:20:00Z","v":9870,"vw":42.995846},{"c":43.22,"h":43.22,"l":43.07,"n":191,"o":43.07,"t":"2026-10-21T19:25:00Z","v":7284,"vw":43.110531},{"c":43.18,"h":43.23,"l":43.17,"n":156,"o":43.22,"t":"2026-10-21T19:30:00Z","v":3731,"vw":43.189899},{"c":43.265,"h":43.28,"l":43.16,"n":118,"o":43.16,"t":"2026-10-21T19:35:00Z","v":3104,"vw":43.19066},{"c":43.22,"h":43.28,"l":43.22,"n":61,"o":43.26,"t":"2026-10-21T19:40:00Z","v":2082,"vw":43.254286},{"c":43.27,"h":43.27,"l":43.235,"n":76,"o":43.235,"t":"2026-10-21T19:45:00Z","v":1640,"vw":43.253},{"c":43.5,"h":43.5,"l":43.3,"n":405,"o":43.3,"t":"2026-10-21T19:50:00Z","v":19040,"vw":43.407389},{"c":43.68,"h":43.81,"l":43.5,"n":850,"o":43.53,"t":"2026-10-21T19:55:00Z","v":29760,"vw":43.679119},{"c":43.68,"h":43.68,"l":43.68,"n":38,"o":43.68,"t":"2026-10-21T20:00:00Z","v":58735,"vw":43.68}],"history":[{"c":78.41,"h":79.6,"l":77.78,"n":4018,"o":78.85,"t":"2024-10-21T04:00:00Z","v":125553,"vw":78.332989},{"c":75.45,"h":77.9,"l":75.3209,"n":3759,"o":77.9,"t":"2024-10-22T04:00:00Z","v":102099,"vw":76.01976},{"c":74.95,"h":75.7,"l":74.01,"n":4218,"o":75.15,"t":"2024-10-23T04:00:00Z","v":112837,"vw":74.991291},{"c":74.64,"h":75.92,"l":73.87,"n":3623,"o":75.07,"t":"2024-10-24T04:00:00Z","v":206356,"vw":74.518079},{"c":74.94,"h":75.545,"l":74.49,"n":3169,"o":75,"t":"2024-10-25T04:00:00Z","v":86998,"vw":74.998768},{"c":76.69,"h":77.55,"l":75.43,"n":5487,"o":75.43,"t":"2024-10-28T04:00:00Z","v":155229,"vw":76.704569},{"c":75.84,"h":76.46,"l":75.65,"n":3800,"o":75.8,"t":"2024-10-29T04:00:00Z","v":106235,"vw":75.931775},{"c":75.86,"h":77.105,"l":75.1007,"n":3861,"o":75.64,"t":"2024-10-30T04:00:00Z","v":102918,"vw":76.094498},{"c":74.84,"h":75.9125,"l":74.7201,"n":3632,"o":75.85,"t":"2024-10-31T04:00:00Z","v":135755,"vw":75.036864},{"c":75.8,"h":75.87,"l":74.8,"n":3623,"o":74.8,"t":"2024-11-01T04:00:00Z","v":104554,"vw":75.629982},{"c":76.71,"h":77.715,"l":74.915,"n":4432,"o":75.26,"t":"2024-11-04T05:00:00Z","v":141682,"vw":76.853777},{"c":79.57,"h":79.62,"l":76.91,"n":5514,"o":76.91,"t":"2024-11-05T05:00:00Z","v":155580,"vw":79.194345},{"c":84.12,"h":84.955,"l":81.15,"n":7152,"o":83.12,"t":"2024-11-06T05:00:00Z","v":233089,"vw":83.785548},{"c":83.7,"h":84.795,"l":83.415,"n":4925,"o":84.19,"t":"2024-11-07T05:00:00Z","v":143755,"vw":83.915136},{"c":86.03,"h":86.15,"l":83.6848,"n":6168,"o":83.93,"t":"2024-11-08T05:00:00Z","v":190336,"vw":85.584878},{"c":87.22,"h":87.925,"l":86.1,"n":5140,"o":87.09,"t":"2024-11-11T05:00:00Z","v":118509,"vw":87.195691},{"c":85.25,"h":87.27,"l":84.86,"n":5687,"o":86.58,"t":"2024-11-12T05:00:00Z","v":145341,"vw":85.5169},{"c":84.78,"h":86.7359,"l":84.53,"n":4156,"o":86.15,"t":"2024-11-13T05:00:00Z","v":105882,"vw":85.287581},{"c":82.95,"h":85.08,"l":82.805,"n":5607,"o":85.08,"t":"2024-11-14T05:00:00Z","v":160257,"vw":83.301065},{"c":82.03,"h":83.33,"l":81.7,"n":4062,"o":83.32,"t":"2024-11-15T05:00:00Z","v":202078,"vw":82.193657},{"c":81.43,"h":83.045,"l":81.27,"n":3700,"o":82.78,"t":"2024-11-18T05:00:00Z","v":121061,"vw":81.817203},{"c":81.07,"h":81.9725,"l":80.03,"n":4864,"o":80.77,"t":"2024-11-19T05:00:00Z","v":159653,"vw":81.185942},{"c":81.3,"h":81.9,"l":80.455,"n":3708,"o":81.14,"t":"2024-11-20T05:00:00Z","v":103692,"vw":81.251153},{"c":82.11,"h":83.375,"l":81.36,"n":3543,"o":81.89,"t":"2024-11-21T05:00:00Z","v":88518,"vw":82.323794},{"c":83.22,"h":83.6536,"l":82.58,"n":3611,"o":82.73,"t":"2024-11-22T05:00:00Z","v":98017,"vw":83.176538},{"c":84.87,"h":86.66,"l":84.36,"n":5029,"o":84.65,"t":"2024-11-25T05:00:00Z","v":186186,"vw":85.277275},{"c":85.19,"h":85.765,"l":83.4,"n":5460,"o":84.17,"t":"2024-11-26T05:00:00Z","v":150234,"vw":85.060102},{"c":83.78,"h":86.41,"l":83.63,"n":4372,"o":85.62,"t":"2024-11-27T05:00:00Z","v":135334,"vw":84.298501},{"c":84.21,"h":84.7472,"l":83.6993,"n":2355,"o":84.74,"t":"2024-11-29T05:00:00Z","v":54775,"vw":84.238389},{"c":84.38,"h":85.29,"l":83.05,"n":4868,"o":84.73,"t":"2024-12-02T05:00:00Z","v":134126,"vw":84.440759},{"c":83.81,"h":84.78,"l":83.39,"n":3807,"o":84.46,"t":"2024-12-03T05:00:00Z","v":166710,"vw":83.843002},{"c":84.18,"h":84.67,"l":83.345,"n":4636,"o":83.81,"t":"2024-12-04T05:00:00Z","v":132414,"vw":84.180282},{"c":82.99,"h":84.18,"l":82.5328,"n":4843,"o":84.18,"t":"2024-12-05T05:00:00Z","v":136867,"vw":83.151525},{"c":82.97,"h":83.42,"l":82.335,"n":4111,"o":83.42,"t":"2024-12-06T05:00:00Z","v":98889,"vw":82.918518},{"c":80.78,"h":83.435,"l":80.44,"n":4139,"o":83.31,"t":"2024-12-09T05:00:00Z","v":99834,"vw":81.228799},{"c":80,"h":81.11,"l":78.9,"n":5312,"o":80.78,"t":"2024-12-10T05:00:00Z","v":129239,"vw":80.296986},{"c":79.99,"h":81.5,"l":79.94,"n":4316,"o":80.52,"t":"2024-12-11T05:00:00Z","v":172056,"vw":80.201669},{"c":78.54,"h":81.4,"l":78.5,"n":5713,"o":79.99,"t":"2024-12-12T05:00:00Z","v":273943,"vw":79.014168},{"c":76.8,"h":78.73,"l":76.014,"n":4159,"o":77.85,"t":"2024-12-13T05:00:00Z","v":145012,"vw":77.10176},{"c":77.19,"h":77.725,"l":75.9,"n":3949,"o":76.8,"t":"2024-12-16T05:00:00Z","v":141667,"vw":77.072359},{"c":74.8,"h":76.79,"l":74.65,"n":5401,"o":76.45,"t":"2024-12-17T05:00:00Z","v":145695,"vw":75.041033},{"c":71.89,"h":76.72,"l":71.26,"n":6716,"o":75.48,"t":"2024-12-18T05:00:00Z","v":188390,"vw":72.790504},{"c":71.73,"h":73,"l":71.41,"n":5477,"o":72.88,"t":"2024-12-19T05:00:00Z","v":173435,"vw":71.82743},{"c":71.28,"h":73.5,"l":70.61,"n":7222,"o":70.85,"t":"2024-12-20T05:00:00Z","v":817296,"vw":71.381334},{"c":71.22,"h":71.78,"l":70.43,"n":5695,"o":71.78,"t":"2024-12-23T05:00:00Z","v":133610,"vw":71.161988},{"c":72.07,"h":72.07,"l":71.1206,"n":2438,"o":71.19,"t":"2024-12-24T05:00:00Z","v":61776,"vw":71.77954},{"c":73.15,"h":73.27,"l":71.47,"n":4286,"o":71.79,"t":"2024-12-26T05:00:00Z","v":134287,"vw":72.614668},{"c":72.34,"h":73.425,"l":71.88,"n":6783,"o":73.34,"t":"2024-12-27T05:00:00Z","v":168344,"vw":72.379132},{"c":71.27,"h":72.46,"l":70.7,"n":4570,"o":71.74,"t":"2024-12-30T05:00:00Z","v":146730,"vw":71.618182},{"c":71.41,"h":72.67,"l":71.06,"n":4815,"o":71.62,"t":"2024-12-31T05:00:00Z","v":127180,"vw":71.432464},{"c":71.26,"h":72.95,"l":70.395,"n":4478,"o":72.05,"t":"2025-01-02T05:00:00Z","v":122122,"vw":71.309944},{"c":71.9,"h":72.08,"l":70.19,"n":5737,"o":71.34,"t":"2025-01-03T05:00:00Z","v":215721,"vw":71.493863},{"c":71.13,"h":72.83,"l":71.01,"n":9707,"o":72.06,"t":"2025-01-06T05:00:00Z","v":376815,"vw":71.484173},{"c":57.6,"h":65.5,"l":57.2101,"n":22445,"o":64.82,"t":"2025-01-07T05:00:00Z","v":965774,"vw":59.550969},{"c":52.52,"h":56.437,"l":51.27,"n":16860,"o":55.9,"t":"2025-01-08T05:00:00Z","v":771517,"vw":52.632103},{"c":50.75,"h":54.64,"l":50.67,"n":12817,"o":52.45,"t":"2025-01-10T05:00:00Z","v":489433,"vw":51.727041},{"c":53.4,"h":53.76,"l":49.5769,"n":10846,"o":50.06,"t":"2025-01-13T05:00:00Z","v":380058,"vw":52.87213},{"c":53.04,"h":54.2865,"l":52.265,"n":8214,"o":53.9,"t":"2025-01-14T05:00:00Z","v":373485,"vw":53.251842},{"c":54.69,"h":56.21,"l":54.11,"n":8716,"o":54.61,"t":"2025-01-15T05:00:00Z","v":412236,"vw":55.09829},{"c":54.4,"h":55.38,"l":54.3,"n":7578,"o":54.61,"t":"2025-01-16T05:00:00Z","v":267097,"vw":54.675655},{"c":55.69,"h":56.61,"l":54.8,"n":7095,"o":54.8,"t":"2025-01-17T05:00:00Z","v":315497,"vw":55.770183},{"c":57.6,"h":57.78,"l":56.38,"n":6786,"o":56.38,"t":"2025-01-21T05:00:00Z","v":311822,"vw":57.35684},{"c":56.73,"h":58.35,"l":56.7,"n":6114,"o":57.29,"t":"2025-01-22T05:00:00Z","v":285875,"vw":57.391786},{"c":55.73,"h":57.21,"l":55.64,"n":6637,"o":56.74,"t":"2025-01-23T05:00:00Z","v":292436,"vw":56.152021},{"c":55.04,"h":56.1,"l":54.721,"n":5321,"o":55.77,"t":"2025-01-24T05:00:00Z","v":172983,"vw":55.249328},{"c":52.98,"h":54.62,"l":52.88,"n":8630,"o":54.58,"t":"2025-01-27T05:00:00Z","v":202303,"vw":53.4815},{"c":52.54,"h":53.15,"l":51.58,"n":5411,"o":53.02,"t":"2025-01-28T05:00:00Z","v":189691,"vw":52.389739},{"c":52.46,"h":53.7,"l":52.215,"n":5617,"o":52.61,"t":"2025-01-29T05:00:00Z","v":203559,"vw":52.664158},{"c":52.51,"h":53.52,"l":52.365,"n":5604,"o":52.98,"t":"2025-01-30T05:00:00Z","v":146756,"vw":52.798648},{"c":51.02,"h":52.33,"l":50.68,"n":9177,"o":52.33,"t":"2025-01-31T05:00:00Z","v":414885,"vw":51.211107},{"c":49.48,"h":50.885,"l":49.01,"n":7401,"o":49.95,"t":"2025-02-03T05:00:00Z","v":290898,"vw":49.953424},{"c":49.56,"h":50.105,"l":49.48,"n":7645,"o":49.51,"t":"2025-02-04T05:00:00Z","v":230086,"vw":49.660081},{"c":49.97,"h":50.2845,"l":49.52,"n":6522,"o":49.96,"t":"2025-02-05T05:00:00Z","v":304662,"vw":49.886755},{"c":50.81,"h":51.39,"l":50.17,"n":6333,"o":50.39,"t":"2025-02-06T05:00:00Z","v":235689,"vw":50.784642},{"c":50.74,"h":50.98,"l":49.59,"n":6920,"o":50.66,"t":"2025-02-07T05:00:00Z","v":375107,"vw":50.555956},{"c":50.54,"h":50.94,"l":50.1,"n":7495,"o":50.94,"t":"2025-02-10T05:00:00Z","v":265120,"vw":50.503087},{"c":51.27,"h":52.1,"l":49.82,"n":5318,"o":49.82,"t":"2025-02-11T05:00:00Z","v":216186,"vw":51.425552},{"c":49.65,"h":50.48,"l":49.62,"n":5144,"o":50.07,"t":"2025-02-12T05:00:00Z","v":212055,"vw":49.843032},{"c":49.3,"h":50.785,"l":48.95,"n":5304,"o":49.84,"t":"2025-02-13T05:00:00Z","v":187666,"vw":49.326475},{"c":49.56,"h":49.965,"l":48.86,"n":4853,"o":49.36,"t":"2025-02-14T05:00:00Z","v":191429,"vw":49.467381},{"c":49.47,"h":49.84,"l":49.07,"n":5059,"o":49.56,"t":"2025-02-18T05:00:00Z","v":193827,"vw":49.443518},{"c":48.85,"h":49.165,"l":48.35,"n":6298,"o":48.77,"t":"2025-02-19T05:00:00Z","v":245193,"vw":48.787007},{"c":48.99,"h":49.14,"l":47.94,"n":5835,"o":48.53,"t":"2025-02-20T05:00:00Z","v":283310,"vw":48.741117},{"c":48.16,"h":49.93,"l":47.63,"n":6617,"o":49.64,"t":"2025-02-21T05:00:00Z","v":262650,"vw":48.214627},{"c":48.48,"h":48.92,"l":47.63,"n":6360,"o":48.56,"t":"2025-02-24T05:00:00Z","v":184038,"vw":48.452716},{"c":48.52,"h":48.965,"l":47.96,"n":8864,"o":48.63,"t":"2025-02-25T05:00:00Z","v":262857,"vw":48.463625},{"c":47.58,"h":48.675,"l":47.36,"n":5972,"o":48.44,"t":"2025-02-26T05:00:00Z","v":214727,"vw":47.819479},{"c":47.24,"h":47.695,"l":46.76,"n":10325,"o":47.38,"t":"2025-02-27T05:00:00Z","v":367708,"vw":47.152269},{"c":47.94,"h":47.96,"l":46.96,"n":6277,"o":47.1,"t":"2025-02-28T05:00:00Z","v":283063,"vw":47.719173},{"c":46.47,"h":48.695,"l":45.91,"n":7983,"o":48.12,"t":"2025-03-03T05:00:00Z","v":265392,"vw":46.835275},{"c":46.23,"h":47.18,"l":45.33,"n":6365,"o":46.17,"t":"2025-03-04T05:00:00Z","v":357744,"vw":46.2354},{"c":47.57,"h":47.61,"l":46.23,"n":5043,"o":46.23,"t":"2025-03-05T05:00:00Z","v":257942,"vw":47.170352},{"c":48.02,"h":48.36,"l":46.37,"n":5651,"o":46.66,"t":"2025-03-06T05:00:00Z","v":179059,"vw":47.80197},{"c":47.89,"h":48.23,"l":47.29,"n":5431,"o":47.72,"t":"2025-03-07T05:00:00Z","v":165045,"vw":47.878421},{"c":48.24,"h":48.5682,"l":47.2,"n":5564,"o":47.2,"t":"2025-03-10T04:00:00Z","v":193966,"vw":48.112637},{"c":47.32,"h":48.57,"l":47.22,"n":6351,"o":48.22,"t":"2025-03-11T04:00:00Z","v":212692,"vw":47.523187},{"c":47.33,"h":47.815,"l":46.65,"n":5375,"o":47.67,"t":"2025-03-12T04:00:00Z","v":211970,"vw":47.299625},{"c":46.56,"h":47.44,"l":46.21,"n":5762,"o":47.24,"t":"2025-03-13T04:00:00Z","v":180378,"vw":46.651576},{"c":48.41,"h":48.5,"l":46.7863,"n":4453,"o":47.05,"t":"2025-03-14T04:00:00Z","v":181426,"vw":48.139968},{"c":47.01,"h":48.215,"l":46.6401,"n":8994,"o":48.13,"t":"2025-03-17T04:00:00Z","v":267091,"vw":47.113985},{"c":46.95,"h":47.32,"l":46.3,"n":5775,"o":47,"t":"2025-03-18T04:00:00Z","v":230729,"vw":46.860465},{"c":47.46,"h":47.61,"l":46.385,"n":6663,"o":47.11,"t":"2025-03-19T04:00:00Z","v":229907,"vw":47.298194},{"c":47.09,"h":48.0575,"l":46.35,"n":5547,"o":46.97,"t":"2025-03-20T04:00:00Z","v":180264,"vw":47.25803},{"c":46.73,"h":46.84,"l":45.855,"n":6097,"o":46.68,"t":"2025-03-21T04:00:00Z","v":898936,"vw":46.701144},{"c":48.31,"h":48.48,"l":47.3,"n":6594,"o":47.55,"t":"2025-03-24T04:00:00Z","v":191593,"vw":48.100935},{"c":48.11,"h":48.74,"l":47.66,"n":5856,"o":48.19,"t":"2025-03-25T04:00:00Z","v":162340,"vw":48.168518},{"c":48.21,"h":48.79,"l":47.735,"n":5337,"o":48.16,"t":"2025-03-26T04:00:00Z","v":130557,"vw":48.218093},{"c":47.54,"h":48.325,"l":47.0401,"n":4869,"o":48.25,"t":"2025-03-27T04:00:00Z","v":182381,"vw":47.513488},{"c":46.67,"h":47.56,"l":46,"n":5556,"o":47.56,"t":"2025-03-28T04:00:00Z","v":181574,"vw":46.462017},{"c":46.33,"h":46.74,"l":45.28,"n":5012,"o":45.79,"t":"2025-03-31T04:00:00Z","v":211182,"vw":46.259248},{"c":46.7,"h":46.86,"l":45.82,"n":6681,"o":46.22,"t":"2025-04-01T04:00:00Z","v":148089,"vw":46.576609},{"c":48,"h":48.055,"l":46.075,"n":4846,"o":46.17,"t":"2025-04-02T04:00:00Z","v":149350,"vw":47.620554},{"c":45.44,"h":46.05,"l":44.77,"n":7638,"o":45.41,"t":"2025-04-03T04:00:00Z","v":228982,"vw":45.384813},{"c":45.13,"h":45.3,"l":42.325,"n":6922,"o":43.7,"t":"2025-04-04T04:00:00Z","v":273263,"vw":44.546421},{"c":43.86,"h":46.29,"l":42.44,"n":7562,"o":43.42,"t":"2025-04-07T04:00:00Z","v":298471,"vw":43.916585},{"c":43.52,"h":45.455,"l":42.94,"n":8410,"o":45.21,"t":"2025-04-08T04:00:00Z","v":280923,"vw":43.875498},{"c":46.81,"h":47.465,"l":42.72,"n":6639,"o":43.17,"t":"2025-04-09T04:00:00Z","v":232444,"vw":46.094321},{"c":46.24,"h":46.66,"l":44.58,"n":5109,"o":45.72,"t":"2025-04-10T04:00:00Z","v":180003,"vw":45.998418},{"c":46.5,"h":46.7313,"l":45.08,"n":4718,"o":45.57,"t":"2025-04-11T04:00:00Z","v":119518,"vw":46.18602},{"c":46.15,"h":47.28,"l":45.46,"n":4244,"o":47.28,"t":"2025-04-14T04:00:00Z","v":130418,"vw":46.18507},{"c":46.17,"h":46.86,"l":45.52,"n":3441,"o":46.04,"t":"2025-04-15T04:00:00Z","v":228383,"vw":46.219024},{"c":45.71,"h":46.28,"l":44.72,"n":5489,"o":45.72,"t":"2025-04-16T04:00:00Z","v":162014,"vw":45.546346},{"c":45.54,"h":46.435,"l":45.42,"n":4912,"o":45.74,"t":"2025-04-17T04:00:00Z","v":251260,"vw":45.712943},{"c":44.49,"h":45.26,"l":44.11,"n":4206,"o":45.09,"t":"2025-04-21T04:00:00Z","v":130745,"vw":44.454208},{"c":45.61,"h":46.2489,"l":43.97,"n":4857,"o":45.09,"t":"2025-04-22T04:00:00Z","v":206925,"vw":45.400091},{"c":45.92,"h":47.15,"l":45.63,"n":5600,"o":46.6,"t":"2025-04-23T04:00:00Z","v":163357,"vw":46.032116},{"c":40.08,"h":42.795,"l":40.03,"n":11210,"o":41.67,"t":"2025-04-24T04:00:00Z","v":448451,"vw":40.833523},{"c":39.38,"h":40.44,"l":38.665,"n":8338,"o":40.37,"t":"2025-04-25T04:00:00Z","v":275888,"vw":39.316042},{"c":39.74,"h":40.8,"l":39.0841,"n":6826,"o":39.51,"t":"2025-04-28T04:00:00Z","v":250841,"vw":39.742729},{"c":40.38,"h":40.66,"l":39.46,"n":6506,"o":39.85,"t":"2025-04-29T04:00:00Z","v":329074,"vw":40.269578},{"c":39.67,"h":40.29,"l":39.08,"n":4966,"o":39.8,"t":"2025-04-30T04:00:00Z","v":198627,"vw":39.713948},{"c":40.08,"h":40.3,"l":39.24,"n":5665,"o":39.66,"t":"2025-05-01T04:00:00Z","v":199112,"vw":39.908132},{"c":40.96,"h":41.4612,"l":40.275,"n":4597,"o":40.42,"t":"2025-05-02T04:00:00Z","v":141322,"vw":40.93118},{"c":39.98,"h":40.86,"l":39.96,"n":5027,"o":40.47,"t":"2025-05-05T04:00:00Z","v":145619,"vw":40.197062},{"c":39.56,"h":40.015,"l":39.345,"n":5200,"o":39.49,"t":"2025-05-06T04:00:00Z","v":296175,"vw":39.655849},{"c":38.72,"h":40.5048,"l":38.45,"n":4506,"o":39.97,"t":"2025-05-07T04:00:00Z","v":145290,"vw":39.070242},{"c":40.39,"h":40.72,"l":39.2,"n":3994,"o":39.2,"t":"2025-05-08T04:00:00Z","v":246695,"vw":40.229473},{"c":40.76,"h":40.83,"l":39.96,"n":4925,"o":40.57,"t":"2025-05-09T04:00:00Z","v":181014,"vw":40.550726},{"c":42.39,"h":43.27,"l":41.2162,"n":5286,"o":42.29,"t":"2025-05-12T04:00:00Z","v":186662,"vw":42.231305},{"c":42.2,"h":42.64,"l":41.95,"n":4512,"o":42.39,"t":"2025-05-13T04:00:00Z","v":120572,"vw":42.203553},{"c":40.82,"h":42,"l":40.72,"n":5558,"o":42,"t":"2025-05-14T04:00:00Z","v":277070,"vw":41.032189},{"c":40.97,"h":41.17,"l":40.495,"n":3965,"o":40.79,"t":"2025-05-15T04:00:00Z","v":102753,"vw":40.953202},{"c":41.38,"h":41.455,"l":40.745,"n":4530,"o":41,"t":"2025-05-16T04:00:00Z","v":139386,"vw":41.255325},{"c":41.15,"h":41.49,"l":40.5,"n":3811,"o":40.77,"t":"2025-05-19T04:00:00Z","v":119085,"vw":41.179525},{"c":40.61,"h":41.15,"l":40.5,"n":4700,"o":41.15,"t":"2025-05-20T04:00:00Z","v":134512,"vw":40.703734},{"c":39.29,"h":40.41,"l":39.23,"n":4376,"o":40.18,"t":"2025-05-21T04:00:00Z","v":126651,"vw":39.503089},{"c":38.88,"h":39.33,"l":38.47,"n":4209,"o":39.21,"t":"2025-05-22T04:00:00Z","v":145339,"vw":38.897004},{"c":38.66,"h":38.81,"l":38.06,"n":8016,"o":38.14,"t":"2025-05-23T04:00:00Z","v":254841,"vw":38.528035},{"c":39.79,"h":39.82,"l":38.98,"n":6049,"o":39.35,"t":"2025-05-27T04:00:00Z","v":157978,"vw":39.557952},{"c":38.58,"h":40,"l":38.5,"n":5553,"o":39.75,"t":"2025-05-28T04:00:00Z","v":144859,"vw":38.725616},{"c":38.85,"h":39.06,"l":38.165,"n":4315,"o":38.79,"t":"2025-05-29T04:00:00Z","v":120514,"vw":38.684629},{"c":38.65,"h":38.7825,"l":38.1297,"n":5347,"o":38.76,"t":"2025-05-30T04:00:00Z","v":207036,"vw":38.600788},{"c":37.94,"h":38.59,"l":37.7,"n":5847,"o":38.59,"t":"2025-06-02T04:00:00Z","v":177916,"vw":37.909052},{"c":38.74,"h":38.8,"l":37.9,"n":5029,"o":38.12,"t":"2025-06-03T04:00:00Z","v":135390,"vw":38.633286},{"c":38.97,"h":39.19,"l":38.12,"n":5209,"o":38.56,"t":"2025-06-04T04:00:00Z","v":146443,"vw":38.754054},{"c":38.88,"h":39.17,"l":38.53,"n":4166,"o":38.78,"t":"2025-06-05T04:00:00Z","v":108632,"vw":38.918902},{"c":39.31,"h":39.97,"l":39.075,"n":4039,"o":39.56,"t":"2025-06-06T04:00:00Z","v":127131,"vw":39.296004},{"c":39.86,"h":40.08,"l":39.25,"n":6087,"o":39.61,"t":"2025-06-09T04:00:00Z","v":151850,"vw":39.826257},{"c":41.02,"h":41.145,"l":40.3,"n":4977,"o":40.31,"t":"2025-06-10T04:00:00Z","v":168392,"vw":40.909646},{"c":40.01,"h":41.36,"l":39.87,"n":4827,"o":41.27,"t":"2025-06-11T04:00:00Z","v":191900,"vw":40.220679},{"c":39.72,"h":40.09,"l":39.066,"n":4855,"o":39.6,"t":"2025-06-12T04:00:00Z","v":137863,"vw":39.748048},{"c":38.55,"h":39.22,"l":38.45,"n":6329,"o":39.08,"t":"2025-06-13T04:00:00Z","v":163643,"vw":38.793395},{"c":38.49,"h":39.325,"l":38.23,"n":6162,"o":38.84,"t":"2025-06-16T04:00:00Z","v":205758,"vw":38.524251},{"c":37.91,"h":38.7,"l":37.85,"n":6170,"o":38.24,"t":"2025-06-17T04:00:00Z","v":177869,"vw":38.050084},{"c":37.58,"h":38.35,"l":37.53,"n":4887,"o":37.91,"t":"2025-06-18T04:00:00Z","v":267354,"vw":37.756027},{"c":38.14,"h":38.495,"l":37.7833,"n":6028,"o":38.14,"t":"2025-06-20T04:00:00Z","v":529126,"vw":38.143791},{"c":39.3,"h":39.33,"l":37.885,"n":6591,"o":38.13,"t":"2025-06-23T04:00:00Z","v":289872,"vw":38.934206},{"c":39.44,"h":39.91,"l":38.98,"n":5085,"o":39.63,"t":"2025-06-24T04:00:00Z","v":220771,"vw":39.441834},{"c":38.93,"h":39.43,"l":38.52,"n":5725,"o":39.43,"t":"2025-06-25T04:00:00Z","v":186966,"vw":38.937449},{"c":39.67,"h":39.78,"l":38.99,"n":8344,"o":39.22,"t":"2025-06-26T04:00:00Z","v":320933,"vw":39.481563},{"c":41.99,"h":49.99,"l":41.085,"n":22577,"o":48.86,"t":"2025-06-27T04:00:00Z","v":1517463,"vw":43.145502},{"c":40.6,"h":41.535,"l":38.1607,"n":16851,"o":41.15,"t":"2025-06-30T04:00:00Z","v":1085878,"vw":39.913005},{"c":41.43,"h":42.2,"l":39,"n":10465,"o":39.93,"t":"2025-07-01T04:00:00Z","v":462399,"vw":41.053079},{"c":43.21,"h":43.35,"l":41.2718,"n":7799,"o":41.89,"t":"2025-07-02T04:00:00Z","v":345469,"vw":42.803929},{"c":43.27,"h":43.52,"l":42.6,"n":4530,"o":42.94,"t":"2025-07-03T04:00:00Z","v":185198,"vw":43.208154},{"c":42.11,"h":43.45,"l":42.04,"n":8287,"o":42.89,"t":"2025-07-07T04:00:00Z","v":302734,"vw":42.356998},{"c":42.38,"h":43.205,"l":42.2,"n":6484,"o":42.35,"t":"2025-07-08T04:00:00Z","v":234671,"vw":42.552879},{"c":43.56,"h":43.61,"l":41.78,"n":5816,"o":42.44,"t":"2025-07-09T04:00:00Z","v":327166,"vw":43.140072},{"c":43.96,"h":45.095,"l":43.375,"n":8765,"o":43.69,"t":"2025-07-10T04:00:00Z","v":419239,"vw":44.099489},{"c":43.94,"h":44.22,"l":43.32,"n":6013,"o":43.43,"t":"2025-07-11T04:00:00Z","v":180968,"vw":43.850771},{"c":43.53,"h":43.99,"l":43.24,"n":8414,"o":43.73,"t":"2025-07-14T04:00:00Z","v":263297,"vw":43.587504},{"c":42.18,"h":43.7,"l":42.15,"n":6405,"o":43.7,"t":"2025-07-15T04:00:00Z","v":280220,"vw":42.437927},{"c":41.09,"h":42.16,"l":40.92,"n":9264,"o":42.14,"t":"2025-07-16T04:00:00Z","v":327301,"vw":41.193683},{"c":42.02,"h":42.7,"l":41.25,"n":5434,"o":41.25,"t":"2025-07-17T04:00:00Z","v":210501,"vw":41.996916},{"c":41.97,"h":42.26,"l":41.69,"n":6156,"o":42.26,"t":"2025-07-18T04:00:00Z","v":177517,"vw":41.927812},{"c":41.54,"h":42.49,"l":41.52,"n":3681,"o":42.36,"t":"2025-07-21T04:00:00Z","v":127381,"vw":41.716796},{"c":42.4,"h":42.845,"l":41.69,"n":3802,"o":41.69,"t":"2025-07-22T04:00:00Z","v":160929,"vw":42.435427},{"c":43.05,"h":43.265,"l":42.735,"n":4206,"o":42.95,"t":"2025-07-23T04:00:00Z","v":119048,"vw":43.016404},{"c":42.41,"h":43.11,"l":42.34,"n":4447,"o":42.82,"t":"2025-07-24T04:00:00Z","v":134614,"vw":42.527973},{"c":42.89,"h":42.96,"l":42.37,"n":4222,"o":42.62,"t":"2025-07-25T04:00:00Z","v":101486,"vw":42.790647},{"c":42.78,"h":43.03,"l":42.39,"n":4560,"o":42.92,"t":"2025-07-28T04:00:00Z","v":150895,"vw":42.728936},{"c":42.47,"h":43.16,"l":41.9431,"n":5224,"o":43.16,"t":"2025-07-29T04:00:00Z","v":218122,"vw":42.416101},{"c":42.48,"h":43.59,"l":42.29,"n":5491,"o":42.55,"t":"2025-07-30T04:00:00Z","v":176445,"vw":42.794126},{"c":41.99,"h":42.36,"l":41.43,"n":6254,"o":41.87,"t":"2025-07-31T04:00:00Z","v":216750,"vw":41.956651},{"c":40.4,"h":42,"l":40.11,"n":7208,"o":41.43,"t":"2025-08-01T04:00:00Z","v":200714,"vw":40.475878},{"c":40.6,"h":41.885,"l":40.24,"n":5808,"o":40.54,"t":"2025-08-04T04:00:00Z","v":118541,"vw":40.578774},{"c":41.71,"h":41.79,"l":40.55,"n":5268,"o":40.86,"t":"2025-08-05T04:00:00Z","v":126617,"vw":41.472335},{"c":41.38,"h":41.9,"l":41.19,"n":3938,"o":41.9,"t":"2025-08-06T04:00:00Z","v":115854,"vw":41.436879},{"c":41.61,"h":42.25,"l":41.34,"n":4149,"o":41.89,"t":"2025-08-07T04:00:00Z","v":115731,"vw":41.646063},{"c":41.52,"h":41.83,"l":41.36,"n":4313,"o":41.64,"t":"2025-08-08T04:00:00Z","v":101852,"vw":41.582078},{"c":41.13,"h":41.895,"l":40.595,"n":3198,"o":41.53,"t":"2025-08-11T04:00:00Z","v":105106,"vw":41.055373},{"c":43.28,"h":43.52,"l":41.39,"n":4583,"o":41.39,"t":"2025-08-12T04:00:00Z","v":128336,"vw":43.172248},{"c":44.64,"h":44.82,"l":43.0917,"n":4175,"o":43.37,"t":"2025-08-13T04:00:00Z","v":158734,"vw":44.336332},{"c":43.65,"h":44,"l":43.23,"n":3813,"o":43.94,"t":"2025-08-14T04:00:00Z","v":122330,"vw":43.634492},{"c":42.7,"h":43.99,"l":42.67,"n":3447,"o":43.99,"t":"2025-08-15T04:00:00Z","v":179889,"vw":42.865264},{"c":42.96,"h":43.185,"l":42.545,"n":4436,"o":42.83,"t":"2025-08-18T04:00:00Z","v":92804,"vw":42.94088},{"c":43.59,"h":44.105,"l":43.0556,"n":3237,"o":43.25,"t":"2025-08-19T04:00:00Z","v":81271,"vw":43.550884},{"c":42.64,"h":43.575,"l":42.565,"n":3402,"o":43.5,"t":"2025-08-20T04:00:00Z","v":108168,"vw":42.763428},{"c":42.51,"h":42.61,"l":41.46,"n":3355,"o":42.25,"t":"2025-08-21T04:00:00Z","v":84639,"vw":42.437393},{"c":45.19,"h":45.55,"l":42.9,"n":6133,"o":42.9,"t":"2025-08-22T04:00:00Z","v":177262,"vw":45.161941},{"c":44.73,"h":44.925,"l":44.45,"n":4048,"o":44.79,"t":"2025-08-25T04:00:00Z","v":101289,"vw":44.706951},{"c":44.34,"h":44.92,"l":44.28,"n":4716,"o":44.63,"t":"2025-08-26T04:00:00Z","v":156939,"vw":44.464967},{"c":44.31,"h":44.94,"l":44.07,"n":3460,"o":44.18,"t":"2025-08-27T04:00:00Z","v":91645,"vw":44.33431},{"c":44.09,"h":44.52,"l":43.52,"n":3925,"o":44.33,"t":"2025-08-28T04:00:00Z","v":115194,"vw":43.986158},{"c":43.975,"h":44.2,"l":43.4839,"n":4350,"o":44.1,"t":"2025-08-29T04:00:00Z","v":146040,"vw":43.910264},{"c":43.1,"h":43.56,"l":42.1301,"n":3581,"o":43.31,"t":"2025-09-02T04:00:00Z","v":106838,"vw":43.126322},{"c":42.27,"h":43.05,"l":41.79,"n":4879,"o":42.82,"t":"2025-09-03T04:00:00Z","v":151066,"vw":42.212192},{"c":43.79,"h":43.81,"l":41.91,"n":4307,"o":42.52,"t":"2025-09-04T04:00:00Z","v":106753,"vw":43.229805},{"c":43.62,"h":44.48,"l":43.42,"n":3965,"o":44.07,"t":"2025-09-05T04:00:00Z","v":88674,"vw":43.706811},{"c":43.08,"h":44,"l":42.6788,"n":4825,"o":43.94,"t":"2025-09-08T04:00:00Z","v":115931,"vw":43.108635},{"c":41.56,"h":42.79,"l":41.35,"n":5208,"o":42.79,"t":"2025-09-09T04:00:00Z","v":120203,"vw":41.739758},{"c":41.62,"h":42.17,"l":41.38,"n":4108,"o":41.98,"t":"2025-09-10T04:00:00Z","v":106091,"vw":41.692031},{"c":43.69,"h":43.75,"l":41.72,"n":5560,"o":41.75,"t":"2025-09-11T04:00:00Z","v":173200,"vw":43.221154},{"c":41.93,"h":43.59,"l":41.85,"n":4046,"o":43.59,"t":"2025-09-12T04:00:00Z","v":97647,"vw":42.178027},{"c":42.7,"h":42.74,"l":41.565,"n":3942,"o":42.44,"t":"2025-09-15T04:00:00Z","v":116163,"vw":42.426024},{"c":42.32,"h":42.81,"l":41.96,"n":4008,"o":42.74,"t":"2025-09-16T04:00:00Z","v":120738,"vw":42.298089},{"c":41.305,"h":43.6,"l":41.21,"n":5165,"o":42.32,"t":"2025-09-17T04:00:00Z","v":149176,"vw":41.810031},{"c":42.59,"h":42.8,"l":41.285,"n":4830,"o":41.53,"t":"2025-09-18T04:00:00Z","v":131253,"vw":42.489853},{"c":43.84,"h":43.93,"l":42.25,"n":7958,"o":43,"t":"2025-09-19T04:00:00Z","v":913456,"vw":43.664252},{"c":45.17,"h":45.3,"l":42.2762,"n":8712,"o":43.72,"t":"2025-09-22T04:00:00Z","v":340961,"vw":44.89851},{"c":45.4,"h":46.14,"l":45,"n":8240,"o":45.33,"t":"2025-09-23T04:00:00Z","v":349011,"vw":45.39549},{"c":44.44,"h":45.8009,"l":44.05,"n":6006,"o":45.31,"t":"2025-09-24T04:00:00Z","v":229242,"vw":44.574724},{"c":43.78,"h":44.855,"l":43.38,"n":5717,"o":44.11,"t":"2025-09-25T04:00:00Z","v":193925,"vw":43.830437},{"c":45.33,"h":45.465,"l":43.7,"n":6400,"o":43.89,"t":"2025-09-26T04:00:00Z","v":321644,"vw":44.961157},{"c":43.95,"h":46.03,"l":43.81,"n":6457,"o":45.7,"t":"2025-09-29T04:00:00Z","v":257028,"vw":44.254001},{"c":43.57,"h":43.93,"l":42.8399,"n":5422,"o":43.93,"t":"2025-09-30T04:00:00Z","v":191159,"vw":43.442021},{"c":44.01,"h":44.33,"l":42.79,"n":4497,"o":43.18,"t":"2025-10-01T04:00:00Z","v":132617,"vw":43.840939},{"c":44.3,"h":44.3,"l":43.53,"n":3609,"o":44.07,"t":"2025-10-02T04:00:00Z","v":107117,"vw":44.18454},{"c":44.43,"h":45.56,"l":44.41,"n":3945,"o":44.43,"t":"2025-10-03T04:00:00Z","v":133373,"vw":44.74183},{"c":43.73,"h":44.86,"l":43.54,"n":3972,"o":44.67,"t":"2025-10-06T04:00:00Z","v":124926,"vw":43.924273},{"c":42.89,"h":44.2341,"l":42.465,"n":4997,"o":44,"t":"2025-10-07T04:00:00Z","v":128733,"vw":43.102481},{"c":43.32,"h":44.015,"l":42.4,"n":5415,"o":43.26,"t":"2025-10-08T04:00:00Z","v":137218,"vw":43.351528},{"c":41.44,"h":43.82,"l":41.23,"n":10697,"o":43.12,"t":"2025-10-09T04:00:00Z","v":572416,"vw":41.956141},{"c":39.6,"h":44.8637,"l":39.58,"n":13907,"o":41.1,"t":"2025-10-10T04:00:00Z","v":664570,"vw":41.213961},{"c":38.75,"h":40.02,"l":38.37,"n":10114,"o":39.75,"t":"2025-10-13T04:00:00Z","v":504361,"vw":38.880904},{"c":38.48,"h":39.1,"l":38.26,"n":6992,"o":38.32,"t":"2025-10-14T04:00:00Z","v":226232,"vw":38.536019},{"c":38.25,"h":38.99,"l":38.05,"n":6450,"o":38.69,"t":"2025-10-15T04:00:00Z","v":224532,"vw":38.379711},{"c":37.91,"h":38.9,"l":37.51,"n":8104,"o":38.04,"t":"2025-10-16T04:00:00Z","v":324019,"vw":37.956113},{"c":38,"h":38.51,"l":37.25,"n":7504,"o":37.9,"t":"2025-10-17T04:00:00Z","v":211356,"vw":37.73797},{"c":38.16,"h":38.39,"l":37.625,"n":4583,"o":38.39,"t":"2025-10-20T04:00:00Z","v":149324,"vw":38.055277},{"c":39.7,"h":39.98,"l":38.03,"n":9152,"o":38.22,"t":"2025-10-21T04:00:00Z","v":346926,"vw":39.56187},{"c":38.45,"h":39.785,"l":38.05,"n":6330,"o":39.57,"t":"2025-10-22T04:00:00Z","v":192937,"vw":38.646242},{"c":38.95,"h":39.06,"l":37.9,"n":4634,"o":38.36,"t":"2025-10-23T04:00:00Z","v":157161,"vw":38.752434},{"c":39.12,"h":39.38,"l":38.975,"n":6176,"o":39.21,"t":"2025-10-24T04:00:00Z","v":174209,"vw":39.178517},{"c":38.85,"h":39.46,"l":38.78,"n":5169,"o":39.29,"t":"2025-10-27T04:00:00Z","v":197524,"vw":38.89675},{"c":38.14,"h":38.935,"l":38.05,"n":6541,"o":38.85,"t":"2025-10-28T04:00:00Z","v":281506,"vw":38.204193},{"c":36.82,"h":38.01,"l":36.55,"n":7145,"o":37.79,"t":"2025-10-29T04:00:00Z","v":257314,"vw":37.23105},{"c":36.46,"h":36.9983,"l":36.4,"n":4402,"o":36.52,"t":"2025-10-30T04:00:00Z","v":173258,"vw":36.595766},{"c":36.61,"h":36.8875,"l":35.68,"n":5242,"o":36.27,"t":"2025-10-31T04:00:00Z","v":275947,"vw":36.494425},{"c":35.67,"h":36.32,"l":35.26,"n":7071,"o":36.32,"t":"2025-11-03T05:00:00Z","v":260329,"vw":35.684107},{"c":35.27,"h":35.84,"l":35.11,"n":6187,"o":35.32,"t":"2025-11-04T05:00:00Z","v":243646,"vw":35.260863},{"c":35.44,"h":35.625,"l":34.78,"n":6337,"o":35.42,"t":"2025-11-05T05:00:00Z","v":227779,"vw":35.286312},{"c":34.57,"h":35.8445,"l":34.37,"n":7041,"o":35.49,"t":"2025-11-06T05:00:00Z","v":275159,"vw":34.714502},{"c":34.44,"h":34.82,"l":33.75,"n":6373,"o":34.44,"t":"2025-11-07T05:00:00Z","v":216900,"vw":34.267797},{"c":34.27,"h":34.89,"l":34.0738,"n":5946,"o":34.89,"t":"2025-11-10T05:00:00Z","v":160064,"vw":34.341628},{"c":34.27,"h":34.635,"l":34.14,"n":4840,"o":34.5,"t":"2025-11-11T05:00:00Z","v":153660,"vw":34.303707},{"c":34.51,"h":34.79,"l":34.3,"n":5648,"o":34.3,"t":"2025-11-12T05:00:00Z","v":191939,"vw":34.546203},{"c":33.66,"h":34.97,"l":33.53,"n":5578,"o":34.53,"t":"2025-11-13T05:00:00Z","v":188110,"vw":33.936715},{"c":33.42,"h":33.455,"l":32.95,"n":4885,"o":33.41,"t":"2025-11-14T05:00:00Z","v":248661,"vw":33.307857},{"c":33.5,"h":35.88,"l":33.45,"n":7010,"o":34.91,"t":"2025-11-17T05:00:00Z","v":274327,"vw":34.095367},{"c":34.08,"h":34.3,"l":32.77,"n":6292,"o":33.15,"t":"2025-11-18T05:00:00Z","v":222124,"vw":33.910697},{"c":33.6,"h":34.09,"l":33.255,"n":6954,"o":34,"t":"2025-11-19T05:00:00Z","v":199559,"vw":33.625402},{"c":34.05,"h":34.845,"l":33.789,"n":6836,"o":33.82,"t":"2025-11-20T05:00:00Z","v":220633,"vw":34.139752},{"c":35.3,"h":35.54,"l":34.15,"n":6807,"o":34.15,"t":"2025-11-21T05:00:00Z","v":177851,"vw":35.153004},{"c":35.17,"h":35.49,"l":34.725,"n":5708,"o":35.08,"t":"2025-11-24T05:00:00Z","v":224890,"vw":35.192017},{"c":35.98,"h":36.1999,"l":35.3,"n":5238,"o":35.45,"t":"2025-11-25T05:00:00Z","v":174324,"vw":35.978569},{"c":36.49,"h":36.88,"l":35.71,"n":5253,"o":35.71,"t":"2025-11-26T05:00:00Z","v":200921,"vw":36.469691},{"c":36.41,"h":36.64,"l":36.145,"n":3119,"o":36.64,"t":"2025-11-28T05:00:00Z","v":75731,"vw":36.430473},{"c":36.74,"h":37,"l":35.02,"n":4335,"o":35.85,"t":"2025-12-01T05:00:00Z","v":136054,"vw":36.690294},{"c":37,"h":37.09,"l":36.345,"n":3805,"o":36.99,"t":"2025-12-02T05:00:00Z","v":128203,"vw":36.831869},{"c":38.12,"h":38.575,"l":36.97,"n":4297,"o":36.97,"t":"2025-12-03T05:00:00Z","v":148824,"vw":38.087984},{"c":37.58,"h":38.12,"l":37.26,"n":5451,"o":37.76,"t":"2025-12-04T05:00:00Z","v":142289,"vw":37.654562},{"c":37.65,"h":37.8897,"l":37.29,"n":4154,"o":37.31,"t":"2025-12-05T05:00:00Z","v":94086,"vw":37.61736},{"c":37.83,"h":38.08,"l":37.65,"n":4357,"o":37.88,"t":"2025-12-08T05:00:00Z","v":124771,"vw":37.844355},{"c":38.28,"h":38.75,"l":37.53,"n":4935,"o":37.53,"t":"2025-12-09T05:00:00Z","v":153694,"vw":38.355619},{"c":39.47,"h":39.83,"l":38.3,"n":4022,"o":38.3,"t":"2025-12-10T05:00:00Z","v":279046,"vw":39.356166},{"c":40.2,"h":40.2,"l":39.44,"n":4050,"o":39.44,"t":"2025-12-11T05:00:00Z","v":118216,"vw":40.080329},{"c":39.99,"h":41,"l":39.99,"n":3971,"o":40.75,"t":"2025-12-12T05:00:00Z","v":122649,"vw":40.245875},{"c":39.94,"h":40.49,"l":39.47,"n":3734,"o":40.49,"t":"2025-12-15T05:00:00Z","v":195884,"vw":39.889475},{"c":40.34,"h":41.18,"l":39.88,"n":4288,"o":39.97,"t":"2025-12-16T05:00:00Z","v":173565,"vw":40.404953},{"c":40.09,"h":40.76,"l":39.775,"n":4354,"o":40.29,"t":"2025-12-17T05:00:00Z","v":121814,"vw":40.095461},{"c":40.25,"h":41,"l":40.12,"n":4079,"o":40.51,"t":"2025-12-18T05:00:00Z","v":119277,"vw":40.355336},{"c":38.79,"h":40.095,"l":38.72,"n":4709,"o":40.01,"t":"2025-12-19T05:00:00Z","v":820441,"vw":38.925175},{"c":37.83,"h":39.2,"l":37.62,"n":6222,"o":38.86,"t":"2025-12-22T05:00:00Z","v":334964,"vw":38.032838},{"c":37.5,"h":38.03,"l":37.26,"n":5321,"o":37.73,"t":"2025-12-23T05:00:00Z","v":148456,"vw":37.539402},{"c":37.62,"h":37.865,"l":37.1205,"n":2121,"o":37.5,"t":"2025-12-24T05:00:00Z","v":75039,"vw":37.596263},{"c":37.96,"h":38.025,"l":37.38,"n":3796,"o":37.44,"t":"2025-12-26T05:00:00Z","v":135872,"vw":37.822409},{"c":36.72,"h":38.15,"l":36.25,"n":6474,"o":38.05,"t":"2025-12-29T05:00:00Z","v":370978,"vw":36.870115},{"c":36.9,"h":37.05,"l":36.31,"n":7005,"o":36.77,"t":"2025-12-30T05:00:00Z","v":463673,"vw":36.758364},{"c":36.41,"h":37.1499,"l":36.35,"n":4826,"o":36.89,"t":"2025-12-31T05:00:00Z","v":452428,"vw":36.566859},{"c":37.34,"h":37.65,"l":36.24,"n":5519,"o":36.5,"t":"2026-01-02T05:00:00Z","v":175552,"vw":37.311537},{"c":37.15,"h":38.52,"l":37.04,"n":6397,"o":37.16,"t":"2026-01-05T05:00:00Z","v":295002,"vw":37.460237},{"c":37.29,"h":37.625,"l":36.26,"n":9494,"o":36.89,"t":"2026-01-06T05:00:00Z","v":466624,"vw":37.13194},{"c":32.11,"h":33.5,"l":30.75,"n":16366,"o":31,"t":"2026-01-07T05:00:00Z","v":942609,"vw":32.414753},{"c":33.765,"h":34.57,"l":31.73,"n":14861,"o":32.11,"t":"2026-01-08T05:00:00Z","v":564410,"vw":33.608879},{"c":35.35,"h":35.47,"l":33.89,"n":7818,"o":33.91,"t":"2026-01-09T05:00:00Z","v":323658,"vw":34.936579},{"c":34.93,"h":35.44,"l":34.59,"n":7231,"o":35.1,"t":"2026-01-12T05:00:00Z","v":254251,"vw":34.975354},{"c":34.65,"h":35.23,"l":34.44,"n":5720,"o":34.93,"t":"2026-01-13T05:00:00Z","v":202984,"vw":34.703843},{"c":35.54,"h":35.69,"l":34.71,"n":6625,"o":34.71,"t":"2026-01-14T05:00:00Z","v":238092,"vw":35.407042},{"c":36.7,"h":37.26,"l":35.0101,"n":6086,"o":36.17,"t":"2026-01-15T05:00:00Z","v":235165,"vw":36.816325},{"c":36.92,"h":36.98,"l":36.12,"n":5422,"o":36.56,"t":"2026-01-16T05:00:00Z","v":260191,"vw":36.757063},{"c":37.24,"h":37.49,"l":36.01,"n":7712,"o":36.24,"t":"2026-01-20T05:00:00Z","v":370755,"vw":37.101569},{"c":39.12,"h":39.14,"l":37.44,"n":9145,"o":37.44,"t":"2026-01-21T05:00:00Z","v":373586,"vw":38.70848},{"c":39.64,"h":40.55,"l":38.63,"n":9072,"o":38.87,"t":"2026-01-22T05:00:00Z","v":576510,"vw":39.807482},{"c":38.86,"h":39.54,"l":38.67,"n":5933,"o":39.54,"t":"2026-01-23T05:00:00Z","v":255008,"vw":38.951238},{"c":39.11,"h":39.5,"l":38.06,"n":6403,"o":38.83,"t":"2026-01-26T05:00:00Z","v":267738,"vw":39.093006},{"c":38.49,"h":39.59,"l":38.185,"n":5330,"o":39.05,"t":"2026-01-27T05:00:00Z","v":253876,"vw":38.620008},{"c":38.06,"h":38.55,"l":37.82,"n":5015,"o":38.46,"t":"2026-01-28T05:00:00Z","v":159299,"vw":38.18654},{"c":37.485,"h":38.28,"l":36.84,"n":6130,"o":38.03,"t":"2026-01-29T05:00:00Z","v":214090,"vw":37.456811},{"c":37.13,"h":37.6,"l":36.635,"n":4328,"o":37.29,"t":"2026-01-30T05:00:00Z","v":158192,"vw":37.103156},{"c":37.66,"h":38,"l":37.1,"n":5183,"o":37.23,"t":"2026-02-02T05:00:00Z","v":154477,"vw":37.608587},{"c":38.8,"h":38.86,"l":37.38,"n":7494,"o":37.38,"t":"2026-02-03T05:00:00Z","v":361396,"vw":38.541336},{"c":40.5,"h":40.82,"l":39.03,"n":7429,"o":39.03,"t":"2026-02-04T05:00:00Z","v":288565,"vw":40.342674},{"c":40.62,"h":41.13,"l":40.24,"n":5668,"o":40.46,"t":"2026-02-05T05:00:00Z","v":206795,"vw":40.521476},{"c":41.79,"h":42.02,"l":40.595,"n":5042,"o":41.02,"t":"2026-02-06T05:00:00Z","v":214919,"vw":41.762807},{"c":41.9,"h":42.34,"l":40.55,"n":5604,"o":41.61,"t":"2026-02-09T05:00:00Z","v":192597,"vw":41.861291},{"c":42.28,"h":43.36,"l":42.08,"n":5838,"o":42.08,"t":"2026-02-10T05:00:00Z","v":279082,"vw":42.612663},{"c":41.69,"h":42.925,"l":41.29,"n":5120,"o":42.38,"t":"2026-02-11T05:00:00Z","v":212927,"vw":41.615536},{"c":41.42,"h":42.635,"l":41.23,"n":5129,"o":41.87,"t":"2026-02-12T05:00:00Z","v":185771,"vw":41.529932},{"c":41.44,"h":42.17,"l":41.08,"n":5671,"o":41.44,"t":"2026-02-13T05:00:00Z","v":167374,"vw":41.538654},{"c":41.23,"h":42.065,"l":41,"n":5485,"o":41.5,"t":"2026-02-17T05:00:00Z","v":119757,"vw":41.296842},{"c":40.97,"h":41.83,"l":40.58,"n":7011,"o":41.12,"t":"2026-02-18T05:00:00Z","v":103825,"vw":40.992918},{"c":40.99,"h":41.145,"l":40.31,"n":7305,"o":40.93,"t":"2026-02-19T05:00:00Z","v":107246,"vw":40.857614},{"c":41.06,"h":41.7599,"l":40.17,"n":7035,"o":41,"t":"2026-02-20T05:00:00Z","v":121056,"vw":41.009154},{"c":39.91,"h":41.13,"l":39.43,"n":9317,"o":41.13,"t":"2026-02-23T05:00:00Z","v":135622,"vw":39.971605},{"c":40.23,"h":40.405,"l":39.575,"n":8500,"o":39.96,"t":"2026-02-24T05:00:00Z","v":110613,"vw":40.10004},{"c":39.88,"h":40.39,"l":39.4466,"n":9154,"o":40.29,"t":"2026-02-25T05:00:00Z","v":133992,"vw":39.905124},{"c":39.93,"h":41,"l":39.44,"n":6981,"o":39.96,"t":"2026-02-26T05:00:00Z","v":141215,"vw":39.912038},{"c":39.82,"h":39.97,"l":38.87,"n":8531,"o":39.4,"t":"2026-02-27T05:00:00Z","v":170740,"vw":39.727277},{"c":39.38,"h":39.72,"l":38.66,"n":7524,"o":39.13,"t":"2026-03-02T05:00:00Z","v":107847,"vw":39.306073},{"c":38.42,"h":38.82,"l":37.48,"n":6410,"o":38.36,"t":"2026-03-03T05:00:00Z","v":129030,"vw":38.437213},{"c":38.29,"h":38.87,"l":37.88,"n":7862,"o":38.71,"t":"2026-03-04T05:00:00Z","v":143869,"vw":38.471244},{"c":36.58,"h":38.71,"l":36.27,"n":7394,"o":37.75,"t":"2026-03-05T05:00:00Z","v":145722,"vw":36.778227},{"c":35.25,"h":35.935,"l":35,"n":9397,"o":35.8,"t":"2026-03-06T05:00:00Z","v":162227,"vw":35.283509},{"c":34.55,"h":34.785,"l":33.36,"n":9836,"o":34.53,"t":"2026-03-09T04:00:00Z","v":156170,"vw":34.266247},{"c":34.71,"h":35.405,"l":33.765,"n":8882,"o":34.12,"t":"2026-03-10T04:00:00Z","v":180033,"vw":34.605291},{"c":34.13,"h":34.705,"l":34.03,"n":9132,"o":34.3,"t":"2026-03-11T04:00:00Z","v":149443,"vw":34.178627},{"c":33.27,"h":33.845,"l":32.94,"n":10743,"o":33.8,"t":"2026-03-12T04:00:00Z","v":148441,"vw":33.249345},{"c":33.27,"h":33.6,"l":32.725,"n":7245,"o":33.41,"t":"2026-03-13T04:00:00Z","v":143228,"vw":33.21345},{"c":33.07,"h":33.89,"l":32.96,"n":7928,"o":33.89,"t":"2026-03-16T04:00:00Z","v":219960,"vw":33.197798},{"c":33.1,"h":33.74,"l":32.8,"n":7556,"o":33.3,"t":"2026-03-17T04:00:00Z","v":210200,"vw":33.135609},{"c":32.95,"h":33.31,"l":32.63,"n":10421,"o":32.9,"t":"2026-03-18T04:00:00Z","v":327029,"vw":32.923842},{"c":32.65,"h":32.835,"l":31.86,"n":7903,"o":32.49,"t":"2026-03-19T04:00:00Z","v":337547,"vw":32.444625},{"c":31.73,"h":32.82,"l":31.21,"n":11771,"o":32.82,"t":"2026-03-20T04:00:00Z","v":1467172,"vw":31.701053},{"c":32.78,"h":33.365,"l":32.37,"n":14751,"o":33.06,"t":"2026-03-23T04:00:00Z","v":877703,"vw":32.828579},{"c":32.42,"h":32.91,"l":31.93,"n":13189,"o":32.33,"t":"2026-03-24T04:00:00Z","v":753341,"vw":32.520236},{"c":32.88,"h":33.055,"l":31.91,"n":14347,"o":32.93,"t":"2026-03-25T04:00:00Z","v":627797,"vw":32.664093},{"c":32.72,"h":33.17,"l":32.405,"n":9383,"o":32.58,"t":"2026-03-26T04:00:00Z","v":412931,"vw":32.829058},{"c":32.46,"h":32.955,"l":32.28,"n":10261,"o":32.55,"t":"2026-03-27T04:00:00Z","v":319353,"vw":32.58692},{"c":32.44,"h":33.25,"l":32.37,"n":7644,"o":32.89,"t":"2026-03-30T04:00:00Z","v":262879,"vw":32.627679},{"c":33.54,"h":33.605,"l":32.48,"n":10715,"o":32.97,"t":"2026-03-31T04:00:00Z","v":251270,"vw":33.359135},{"c":33.75,"h":34.54,"l":33.45,"n":9436,"o":33.78,"t":"2026-04-01T04:00:00Z","v":175950,"vw":33.976048},{"c":33.35,"h":33.785,"l":32.565,"n":9606,"o":33.14,"t":"2026-04-02T04:00:00Z","v":161981,"vw":33.264247},{"c":33.33,"h":33.52,"l":33,"n":7662,"o":33.32,"t":"2026-04-06T04:00:00Z","v":243980,"vw":33.30603},{"c":33.5,"h":33.63,"l":32.91,"n":7552,"o":33.15,"t":"2026-04-07T04:00:00Z","v":219963,"vw":33.386272},{"c":35.07,"h":35.71,"l":34.79,"n":6762,"o":34.83,"t":"2026-04-08T04:00:00Z","v":222390,"vw":35.083808},{"c":36.16,"h":36.2,"l":34.74,"n":4550,"o":34.74,"t":"2026-04-09T04:00:00Z","v":143383,"vw":35.939082},{"c":36.22,"h":36.56,"l":35.9801,"n":5341,"o":36.16,"t":"2026-04-10T04:00:00Z","v":144664,"vw":36.24748},{"c":36.2,"h":36.425,"l":35.435,"n":7064,"o":35.99,"t":"2026-04-13T04:00:00Z","v":155255,"vw":36.041662},{"c":36.14,"h":36.575,"l":35.79,"n":5747,"o":36.22,"t":"2026-04-14T04:00:00Z","v":165679,"vw":36.226848},{"c":34.95,"h":36,"l":34.81,"n":6807,"o":36,"t":"2026-04-15T04:00:00Z","v":182615,"vw":35.064957},{"c":34.12,"h":35.49,"l":33.775,"n":6746,"o":34.92,"t":"2026-04-16T04:00:00Z","v":275913,"vw":34.135819},{"c":36.12,"h":36.36,"l":34.84,"n":6514,"o":34.84,"t":"2026-04-17T04:00:00Z","v":197335,"vw":35.89205},{"c":36.37,"h":36.84,"l":35.4976,"n":5462,"o":35.99,"t":"2026-04-20T04:00:00Z","v":192302,"vw":36.409889},{"c":35.71,"h":37.16,"l":35.48,"n":7397,"o":36.6,"t":"2026-04-21T04:00:00Z","v":204224,"vw":35.905999},{"c":35.47,"h":36.24,"l":35.33,"n":5321,"o":36.14,"t":"2026-04-22T04:00:00Z","v":216075,"vw":35.541572},{"c":35.59,"h":36.05,"l":35.28,"n":6493,"o":35.52,"t":"2026-04-23T04:00:00Z","v":146155,"vw":35.659763},{"c":38.29,"h":39.62,"l":37.695,"n":15047,"o":39,"t":"2026-04-24T04:00:00Z","v":651166,"vw":38.63042},{"c":37.44,"h":39.035,"l":36.32,"n":9172,"o":38.1,"t":"2026-04-27T04:00:00Z","v":389843,"vw":37.386336},{"c":36.99,"h":38.015,"l":36.595,"n":9318,"o":37.59,"t":"2026-04-28T04:00:00Z","v":254078,"vw":37.18269},{"c":35.61,"h":37.043,"l":35.13,"n":6570,"o":36.7,"t":"2026-04-29T04:00:00Z","v":201922,"vw":35.609315},{"c":36.4,"h":36.455,"l":35.395,"n":6523,"o":35.61,"t":"2026-04-30T04:00:00Z","v":188562,"vw":36.299714},{"c":36.3,"h":37.26,"l":36.24,"n":5773,"o":36.69,"t":"2026-05-01T04:00:00Z","v":217756,"vw":36.524784},{"c":34.78,"h":36.25,"l":34.7,"n":6281,"o":36,"t":"2026-05-04T04:00:00Z","v":170605,"vw":35.102913},{"c":35.79,"h":35.83,"l":34.715,"n":5384,"o":34.88,"t":"2026-05-05T04:00:00Z","v":232071,"vw":35.420684},{"c":36.43,"h":37.17,"l":36.105,"n":4820,"o":36.53,"t":"2026-05-06T04:00:00Z","v":159334,"vw":36.5222},{"c":36.58,"h":37.425,"l":36.18,"n":5147,"o":36.85,"t":"2026-05-07T04:00:00Z","v":179116,"vw":36.567534},{"c":36.65,"h":37.2499,"l":36.375,"n":3910,"o":36.6,"t":"2026-05-08T04:00:00Z","v":129296,"vw":36.71724},{"c":36.22,"h":36.93,"l":36.15,"n":8443,"o":36.4,"t":"2026-05-11T04:00:00Z","v":131247,"vw":36.328347},{"c":35.62,"h":36.06,"l":35.21,"n":6645,"o":35.98,"t":"2026-05-12T04:00:00Z","v":137398,"vw":35.585101},{"c":35.21,"h":35.43,"l":34.575,"n":4893,"o":35.03,"t":"2026-05-13T04:00:00Z","v":167724,"vw":35.148368},{"c":35.86,"h":36.08,"l":35.23,"n":4360,"o":35.23,"t":"2026-05-14T04:00:00Z","v":114523,"vw":35.851152},{"c":34.01,"h":35.54,"l":33.94,"n":4994,"o":35.54,"t":"2026-05-15T04:00:00Z","v":173621,"vw":34.352078},{"c":34.41,"h":34.95,"l":34.03,"n":7893,"o":34.31,"t":"2026-05-18T04:00:00Z","v":165277,"vw":34.47137},{"c":33.32,"h":33.99,"l":33.12,"n":5087,"o":33.99,"t":"2026-05-19T04:00:00Z","v":138987,"vw":33.413722},{"c":34.31,"h":34.37,"l":32.84,"n":4707,"o":33.32,"t":"2026-05-20T04:00:00Z","v":152194,"vw":34.097634},{"c":35.3,"h":35.44,"l":33.31,"n":7174,"o":33.98,"t":"2026-05-21T04:00:00Z","v":248214,"vw":34.81622},{"c":35.88,"h":36.06,"l":35.18,"n":3864,"o":35.44,"t":"2026-05-22T04:00:00Z","v":148972,"vw":35.796683},{"c":36.75,"h":36.8999,"l":36.16,"n":4351,"o":36.16,"t":"2026-05-26T04:00:00Z","v":155463,"vw":36.698372},{"c":37.6,"h":38.14,"l":36.96,"n":5533,"o":37.24,"t":"2026-05-27T04:00:00Z","v":167192,"vw":37.598293},{"c":37.74,"h":38.3,"l":37.305,"n":7318,"o":37.9,"t":"2026-05-28T04:00:00Z","v":196795,"vw":37.724875},{"c":38.41,"h":39.355,"l":38.02,"n":8734,"o":38.02,"t":"2026-05-29T04:00:00Z","v":363373,"vw":38.524065},{"c":38.47,"h":38.535,"l":37.18,"n":6094,"o":38.22,"t":"2026-06-01T04:00:00Z","v":213476,"vw":38.248362},{"c":38.57,"h":39.21,"l":38.29,"n":5647,"o":38.47,"t":"2026-06-02T04:00:00Z","v":240950,"vw":38.557686},{"c":37.33,"h":38.63,"l":37.24,"n":5656,"o":38.38,"t":"2026-06-03T04:00:00Z","v":180824,"vw":37.723772},{"c":37.37,"h":38.11,"l":36.85,"n":10257,"o":37.89,"t":"2026-06-04T04:00:00Z","v":252150,"vw":37.388531},{"c":37.01,"h":37.65,"l":36.85,"n":6406,"o":37.25,"t":"2026-06-05T04:00:00Z","v":174001,"vw":37.151309},{"c":36.96,"h":37.54,"l":36.805,"n":10563,"o":37.27,"t":"2026-06-08T04:00:00Z","v":401338,"vw":37.165926},{"c":39.45,"h":39.49,"l":37.4,"n":8603,"o":37.4,"t":"2026-06-09T04:00:00Z","v":263927,"vw":38.826612},{"c":38.54,"h":39.65,"l":38.115,"n":6565,"o":39.27,"t":"2026-06-10T04:00:00Z","v":276582,"vw":38.584388},{"c":39.83,"h":39.87,"l":38.005,"n":6865,"o":38.63,"t":"2026-06-11T04:00:00Z","v":184486,"vw":39.115454},{"c":40.14,"h":40.63,"l":39.25,"n":5284,"o":39.95,"t":"2026-06-12T04:00:00Z","v":174907,"vw":40.194792},{"c":40.04,"h":41.13,"l":40,"n":6596,"o":40.65,"t":"2026-06-15T04:00:00Z","v":242363,"vw":40.240357},{"c":40.12,"h":41.0599,"l":39.9,"n":4883,"o":40.43,"t":"2026-06-16T04:00:00Z","v":263945,"vw":40.16244},{"c":39.89,"h":41.1678,"l":39.725,"n":6724,"o":39.89,"t":"2026-06-17T04:00:00Z","v":302953,"vw":40.130793},{"c":41.27,"h":42.11,"l":40.29,"n":6225,"o":40.29,"t":"2026-06-18T04:00:00Z","v":512908,"vw":41.261792},{"c":41.42,"h":42.29,"l":40.96,"n":5948,"o":41.61,"t":"2026-06-22T04:00:00Z","v":335158,"vw":41.503611},{"c":40.17,"h":41.42,"l":40.04,"n":5714,"o":41,"t":"2026-06-23T04:00:00Z","v":457452,"vw":40.356755},{"c":41.96,"h":42.255,"l":40,"n":5690,"o":40,"t":"2026-06-24T04:00:00Z","v":263557,"vw":41.597728},{"c":42.48,"h":43.53,"l":42.05,"n":8207,"o":42.05,"t":"2026-06-25T04:00:00Z","v":297972,"vw":42.568776},{"c":48.92,"h":50.8816,"l":43.23,"n":20156,"o":45.55,"t":"2026-06-26T04:00:00Z","v":1465689,"vw":48.935863},{"c":46.1,"h":48.31,"l":43.78,"n":12050,"o":47.76,"t":"2026-06-29T04:00:00Z","v":675070,"vw":45.617419},{"c":45.74,"h":47.06,"l":45.65,"n":8020,"o":46.36,"t":"2026-06-30T04:00:00Z","v":281908,"vw":45.942065},{"c":43.84,"h":45.73,"l":43.8,"n":8070,"o":45.43,"t":"2026-07-01T04:00:00Z","v":242943,"vw":44.160259},{"c":40.57,"h":44.401,"l":39.78,"n":8394,"o":43.98,"t":"2026-07-02T04:00:00Z","v":288743,"vw":41.071902},{"c":39.79,"h":41.205,"l":39.66,"n":9415,"o":40.65,"t":"2026-07-06T04:00:00Z","v":363087,"vw":39.997315},{"c":38.97,"h":40.48,"l":38.84,"n":7476,"o":39.64,"t":"2026-07-07T04:00:00Z","v":363884,"vw":39.185065},{"c":38.4,"h":38.58,"l":37.67,"n":7856,"o":38.55,"t":"2026-07-08T04:00:00Z","v":283752,"vw":38.280403},{"c":38.86,"h":39.25,"l":38.24,"n":5811,"o":38.77,"t":"2026-07-09T04:00:00Z","v":159155,"vw":38.801243},{"c":38.82,"h":39.51,"l":38.82,"n":6447,"o":38.98,"t":"2026-07-10T04:00:00Z","v":160423,"vw":39.052877},{"c":39,"h":39.3,"l":38.1001,"n":7034,"o":38.79,"t":"2026-07-13T04:00:00Z","v":222994,"vw":38.782899},{"c":38.53,"h":39.42,"l":38.04,"n":6173,"o":38.82,"t":"2026-07-14T04:00:00Z","v":258938,"vw":38.466844},{"c":39.25,"h":39.35,"l":38.145,"n":6447,"o":38.57,"t":"2026-07-15T04:00:00Z","v":204278,"vw":39.13428},{"c":41.22,"h":41.34,"l":39.24,"n":7996,"o":39.24,"t":"2026-07-16T04:00:00Z","v":286105,"vw":41.009265},{"c":41.03,"h":41.68,"l":40.355,"n":7120,"o":40.74,"t":"2026-07-17T04:00:00Z","v":301853,"vw":40.9186},{"c":39.42,"h":41.15,"l":39.355,"n":7389,"o":40.81,"t":"2026-07-20T04:00:00Z","v":291283,"vw":40.076871},{"c":39.12,"h":39.78,"l":38.71,"n":5878,"o":39.52,"t":"2026-07-21T04:00:00Z","v":179851,"vw":39.137669},{"c":40.18,"h":40.25,"l":39.11,"n":4683,"o":39.11,"t":"2026-07-22T04:00:00Z","v":141445,"vw":39.972237},{"c":40.27,"h":40.5,"l":39.52,"n":5133,"o":39.78,"t":"2026-07-23T04:00:00Z","v":144630,"vw":40.196711},{"c":40.74,"h":41.22,"l":40.25,"n":4789,"o":40.41,"t":"2026-07-24T04:00:00Z","v":153557,"vw":40.70841},{"c":40.99,"h":41.51,"l":40.86,"n":5546,"o":41,"t":"2026-07-27T04:00:00Z","v":152104,"vw":41.076373},{"c":41.84,"h":42.45,"l":41.48,"n":6143,"o":41.48,"t":"2026-07-28T04:00:00Z","v":157088,"vw":41.865588},{"c":39.9,"h":41.98,"l":39.82,"n":6349,"o":41.84,"t":"2026-07-29T04:00:00Z","v":224341,"vw":40.386432},{"c":39.86,"h":40.8,"l":39.215,"n":4504,"o":40.45,"t":"2026-07-30T04:00:00Z","v":125373,"vw":39.813189},{"c":39.6,"h":40.5384,"l":39.35,"n":4042,"o":40.24,"t":"2026-07-31T04:00:00Z","v":150300,"vw":39.654829},{"c":41.97,"h":42.04,"l":40.11,"n":6574,"o":40.21,"t":"2026-08-03T04:00:00Z","v":183555,"vw":41.572007},{"c":42.53,"h":42.83,"l":41.72,"n":6018,"o":41.86,"t":"2026-08-04T04:00:00Z","v":169925,"vw":42.500574},{"c":42.96,"h":43.525,"l":42.31,"n":5489,"o":42.31,"t":"2026-08-05T04:00:00Z","v":155183,"vw":43.099405},{"c":43.13,"h":43.5246,"l":42.455,"n":5544,"o":43.01,"t":"2026-08-06T04:00:00Z","v":181643,"vw":43.132247},{"c":43.52,"h":44.05,"l":43.06,"n":4451,"o":43.38,"t":"2026-08-07T04:00:00Z","v":133965,"vw":43.614399},{"c":42.52,"h":43.3799,"l":42.18,"n":4648,"o":43.13,"t":"2026-08-10T04:00:00Z","v":111964,"vw":42.520373},{"c":43.33,"h":43.68,"l":42.88,"n":4786,"o":42.88,"t":"2026-08-11T04:00:00Z","v":154319,"vw":43.367194},{"c":42.97,"h":43.445,"l":42.2381,"n":4497,"o":43.33,"t":"2026-08-12T04:00:00Z","v":104252,"vw":42.912075},{"c":42.57,"h":43.43,"l":42.2109,"n":3629,"o":43.15,"t":"2026-08-13T04:00:00Z","v":90347,"vw":42.594528},{"c":42.58,"h":42.675,"l":42,"n":4402,"o":42.48,"t":"2026-08-14T04:00:00Z","v":116040,"vw":42.466261},{"c":42.18,"h":42.26,"l":41.64,"n":6208,"o":42.11,"t":"2026-08-17T04:00:00Z","v":155568,"vw":42.114989},{"c":41.25,"h":42.23,"l":41.1701,"n":4313,"o":42.18,"t":"2026-08-18T04:00:00Z","v":128607,"vw":41.451963},{"c":41.66,"h":42.67,"l":41.48,"n":4838,"o":41.91,"t":"2026-08-19T04:00:00Z","v":236045,"vw":41.77505},{"c":41.26,"h":41.52,"l":40.5011,"n":4774,"o":40.75,"t":"2026-08-20T04:00:00Z","v":282403,"vw":41.161816},{"c":41.6,"h":42.26,"l":40.65,"n":4110,"o":41.68,"t":"2026-08-21T04:00:00Z","v":222446,"vw":41.587423},{"c":41.35,"h":42.01,"l":41.15,"n":5395,"o":41.55,"t":"2026-08-24T04:00:00Z","v":249186,"vw":41.410276},{"c":41.26,"h":41.57,"l":40.78,"n":4205,"o":41.57,"t":"2026-08-25T04:00:00Z","v":116689,"vw":41.152279},{"c":40.86,"h":41.53,"l":40.6,"n":4358,"o":41.38,"t":"2026-08-26T04:00:00Z","v":140261,"vw":40.898708},{"c":40.62,"h":41.15,"l":39.73,"n":4761,"o":40.51,"t":"2026-08-27T04:00:00Z","v":160401,"vw":40.636685},{"c":40.33,"h":40.98,"l":40.145,"n":5033,"o":40.62,"t":"2026-08-28T04:00:00Z","v":158358,"vw":40.460424},{"c":39.06,"h":40.04,"l":38.86,"n":6105,"o":40.04,"t":"2026-08-31T04:00:00Z","v":301005,"vw":39.120621},{"c":37.59,"h":38.67,"l":37.39,"n":6295,"o":38.67,"t":"2026-09-01T04:00:00Z","v":212164,"vw":37.782894},{"c":38.06,"h":38.7499,"l":37.145,"n":6938,"o":37.59,"t":"2026-09-02T04:00:00Z","v":232213,"vw":38.178456},{"c":38.19,"h":39.39,"l":38.05,"n":7373,"o":38.825,"t":"2026-09-03T04:00:00Z","v":243986,"vw":38.277005},{"c":39.97,"h":40.11,"l":38.25,"n":6059,"o":38.25,"t":"2026-09-04T04:00:00Z","v":304570,"vw":39.785369},{"c":38.74,"h":40,"l":38.6,"n":7082,"o":39.8,"t":"2026-09-08T04:00:00Z","v":205695,"vw":38.876457},{"c":38.16,"h":38.575,"l":37.8819,"n":6695,"o":38.34,"t":"2026-09-09T04:00:00Z","v":210721,"vw":38.193417},{"c":37.53,"h":37.945,"l":37.265,"n":6322,"o":37.87,"t":"2026-09-10T04:00:00Z","v":203764,"vw":37.550294},{"c":37.88,"h":38.18,"l":37.31,"n":9344,"o":37.92,"t":"2026-09-11T04:00:00Z","v":155908,"vw":37.84822},{"c":37.17,"h":37.73,"l":36.99,"n":5962,"o":37.34,"t":"2026-09-14T04:00:00Z","v":202848,"vw":37.297604},{"c":37.43,"h":37.48,"l":36.56,"n":12455,"o":37.16,"t":"2026-09-15T04:00:00Z","v":259191,"vw":37.241854},{"c":37.69,"h":37.79,"l":37.18,"n":7706,"o":37.57,"t":"2026-09-16T04:00:00Z","v":335763,"vw":37.644233},{"c":37.7,"h":38.57,"l":37.62,"n":7475,"o":38.38,"t":"2026-09-17T04:00:00Z","v":319265,"vw":37.769998},{"c":36.8,"h":37.67,"l":36.61,"n":5217,"o":37.67,"t":"2026-09-18T04:00:00Z","v":662033,"vw":36.873544},{"c":36.97,"h":37.24,"l":36.735,"n":7799,"o":37.19,"t":"2026-09-21T04:00:00Z","v":321618,"vw":36.99158},{"c":37.58,"h":37.91,"l":37.245,"n":6053,"o":37.51,"t":"2026-09-22T04:00:00Z","v":290867,"vw":37.614654},{"c":36.78,"h":37.4,"l":36.62,"n":7147,"o":37.205,"t":"2026-09-23T04:00:00Z","v":215080,"vw":36.873822},{"c":36.31,"h":36.96,"l":35.64,"n":5807,"o":36.96,"t":"2026-09-24T04:00:00Z","v":176238,"vw":36.176425},{"c":37.15,"h":37.3,"l":36.08,"n":4533,"o":36.45,"t":"2026-09-25T04:00:00Z","v":213912,"vw":37.0984},{"c":36.41,"h":37.13,"l":35.86,"n":5598,"o":36.84,"t":"2026-09-28T04:00:00Z","v":165151,"vw":36.433238},{"c":35.84,"h":36.695,"l":35.591,"n":5421,"o":36.61,"t":"2026-09-29T04:00:00Z","v":207165,"vw":35.879186},{"c":35.37,"h":35.94,"l":35.21,"n":5806,"o":35.85,"t":"2026-09-30T04:00:00Z","v":276603,"vw":35.406576},{"c":35.71,"h":35.75,"l":34.57,"n":6396,"o":35.37,"t":"2026-10-01T04:00:00Z","v":274072,"vw":35.257418},{"c":35.615,"h":36.46,"l":35.43,"n":7179,"o":36.4,"t":"2026-10-02T04:00:00Z","v":268823,"vw":35.694674},{"c":35.66,"h":36.35,"l":35.3,"n":7885,"o":36.12,"t":"2026-10-05T04:00:00Z","v":402615,"vw":35.77852},{"c":40,"h":42.8899,"l":37.84,"n":24378,"o":42.74,"t":"2026-10-06T04:00:00Z","v":1519468,"vw":40.625695},{"c":41.11,"h":41.76,"l":38.7,"n":11655,"o":39.36,"t":"2026-10-07T04:00:00Z","v":606783,"vw":40.696069},{"c":40.77,"h":41.48,"l":39.9,"n":9835,"o":40.83,"t":"2026-10-08T04:00:00Z","v":409965,"vw":40.537094},{"c":40.59,"h":41.09,"l":39.88,"n":6854,"o":40.86,"t":"2026-10-09T04:00:00Z","v":288009,"vw":40.568876},{"c":40.94,"h":41.35,"l":40,"n":8024,"o":40.66,"t":"2026-10-12T04:00:00Z","v":368542,"vw":40.979232},{"c":41.97,"h":42.32,"l":40.77,"n":8241,"o":41.03,"t":"2026-10-13T04:00:00Z","v":522684,"vw":41.80405},{"c":40.65,"h":41.7,"l":39.83,"n":7304,"o":41.13,"t":"2026-10-14T04:00:00Z","v":326938,"vw":40.555464},{"c":41.26,"h":41.53,"l":40.29,"n":6600,"o":41,"t":"2026-10-15T04:00:00Z","v":388067,"vw":41.000455},{"c":41.38,"h":42.62,"l":40.745,"n":7511,"o":41.31,"t":"2026-10-16T04:00:00Z","v":315316,"vw":41.377302},{"c":41.68,"h":42.2009,"l":41.25,"n":6950,"o":41.83,"t":"2026-10-19T04:00:00Z","v":268414,"vw":41.76836},{"c":43.13,"h":43.22,"l":41.175,"n":6844,"o":41.2,"t":"2026-10-20T04:00:00Z","v":249174,"vw":42.707338},{"c":43.68,"h":43.95,"l":42.68,"n":6864,"o":43.95,"t":"2026-10-21T04:00:00Z","v":292250,"vw":43.423052}],"volatilityBars":[{"c":36.79,"h":37.19,"l":36.79,"n":54,"o":37.19,"t":"2026-09-21T13:30:00Z","v":2362,"vw":37.112161},{"c":36.88,"h":36.905,"l":36.735,"n":116,"o":36.735,"t":"2026-09-21T13:45:00Z","v":3389,"vw":36.865},{"c":37,"h":37,"l":36.74,"n":99,"o":36.865,"t":"2026-09-21T14:00:00Z","v":3034,"vw":36.870197},{"c":37.04,"h":37.1,"l":36.99,"n":59,"o":37.1,"t":"2026-09-21T14:15:00Z","v":1418,"vw":37.042},{"c":37.102,"h":37.102,"l":37.01,"n":60,"o":37.01,"t":"2026-09-21T14:30:00Z","v":994,"vw":37.070343},{"c":37.14,"h":37.145,"l":37.1,"n":135,"o":37.14,"t":"2026-09-21T14:45:00Z","v":6527,"vw":37.135102},{"c":37.24,"h":37.24,"l":37.135,"n":175,"o":37.135,"t":"2026-09-21T15:00:00Z","v":3304,"vw":37.18176},{"c":37.18,"h":37.23,"l":37.13,"n":218,"o":37.23,"t":"2026-09-21T15:15:00Z","v":9198,"vw":37.179608},{"c":37.12,"h":37.14,"l":37.12,"n":43,"o":37.14,"t":"2026-09-21T15:30:00Z","v":1240,"vw":37.13},{"c":37.04,"h":37.12,"l":37.04,"n":155,"o":37.12,"t":"2026-09-21T15:45:00Z","v":3558,"vw":37.090588},{"c":37.09,"h":37.16,"l":36.93,"n":223,"o":37.03,"t":"2026-09-21T16:00:00Z","v":6365,"vw":37.069373},{"c":37.045,"h":37.12,"l":37.045,"n":178,"o":37.1,"t":"2026-09-21T16:15:00Z","v":2488,"vw":37.09},{"c":37.1,"h":37.14,"l":37.06,"n":145,"o":37.06,"t":"2026-09-21T16:30:00Z","v":3011,"vw":37.113517},{"c":37.125,"h":37.2,"l":37.125,"n":135,"o":37.2,"t":"2026-09-21T16:45:00Z","v":2513,"vw":37.160455},{"c":37.13,"h":37.15,"l":37.11,"n":53,"o":37.11,"t":"2026-09-21T17:00:00Z","v":1223,"vw":37.132211},{"c":37.1,"h":37.13,"l":37.06,"n":117,"o":37.13,"t":"2026-09-21T17:15:00Z","v":4222,"vw":37.09021},{"c":36.89,"h":36.97,"l":36.885,"n":107,"o":36.97,"t":"2026-09-21T17:30:00Z","v":2482,"vw":36.891926},{"c":37,"h":37,"l":36.875,"n":114,"o":36.875,"t":"2026-09-21T17:45:00Z","v":6357,"vw":36.94907},{"c":36.955,"h":37.005,"l":36.94,"n":104,"o":36.9828,"t":"2026-09-21T18:00:00Z","v":2644,"vw":36.968973},{"c":36.97,"h":37.07,"l":36.96,"n":234,"o":36.97,"t":"2026-09-21T18:15:00Z","v":6949,"vw":37.01721},{"c":36.94,"h":37.03,"l":36.91,"n":188,"o":36.97,"t":"2026-09-21T18:30:00Z","v":4191,"vw":36.967665},{"c":37.02,"h":37.02,"l":36.91,"n":148,"o":36.94,"t":"2026-09-21T18:45:00Z","v":3312,"vw":36.967011},{"c":36.995,"h":37.03,"l":36.99,"n":106,"o":37.03,"t":"2026-09-21T19:00:00Z","v":2144,"vw":37.009167},{"c":36.89,"h":37.025,"l":36.89,"n":326,"o":36.97,"t":"2026-09-21T19:15:00Z","v":10292,"vw":36.956086},{"c":37.02,"h":37.02,"l":36.87,"n":211,"o":36.88,"t":"2026-09-21T19:30:00Z","v":5594,"vw":36.957829},{"c":36.95,"h":37.1,"l":36.89,"n":1050,"o":37,"t":"2026-09-21T19:45:00Z","v":37197,"vw":36.966466},{"c":36.97,"h":36.97,"l":36.97,"n":18,"o":36.97,"t":"2026-09-21T20:00:00Z","v":133368,"vw":36.97},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-22T13:00:00Z","v":250,"vw":37.6},{"c":37.73,"h":37.75,"l":37.245,"n":186,"o":37.51,"t":"2026-09-22T13:30:00Z","v":8094,"vw":37.529299},{"c":37.87,"h":37.88,"l":37.495,"n":180,"o":37.495,"t":"2026-09-22T13:45:00Z","v":7749,"vw":37.767524},{"c":37.81,"h":37.91,"l":37.705,"n":193,"o":37.86,"t":"2026-09-22T14:00:00Z","v":9426,"vw":37.810422},{"c":37.685,"h":37.71,"l":37.61,"n":61,"o":37.71,"t":"2026-09-22T14:15:00Z","v":2581,"vw":37.662985},{"c":37.43,"h":37.77,"l":37.43,"n":57,"o":37.76,"t":"2026-09-22T14:30:00Z","v":2036,"vw":37.581864},{"c":37.425,"h":37.44,"l":37.39,"n":73,"o":37.41,"t":"2026-09-22T14:45:00Z","v":2016,"vw":37.412158},{"c":37.63,"h":37.63,"l":37.43,"n":80,"o":37.44,"t":"2026-09-22T15:00:00Z","v":1965,"vw":37.49},{"c":37.66,"h":37.79,"l":37.64,"n":95,"o":37.76,"t":"2026-09-22T15:15:00Z","v":3672,"vw":37.706042},{"c":37.56,"h":37.57,"l":37.52,"n":44,"o":37.57,"t":"2026-09-22T15:30:00Z","v":1086,"vw":37.5475},{"c":37.55,"h":37.58,"l":37.51,"n":94,"o":37.54,"t":"2026-09-22T15:45:00Z","v":4863,"vw":37.543621},{"c":37.54,"h":37.59,"l":37.54,"n":85,"o":37.56,"t":"2026-09-22T16:00:00Z","v":1711,"vw":37.57},{"c":37.54,"h":37.59,"l":37.53,"n":80,"o":37.53,"t":"2026-09-22T16:15:00Z","v":2285,"vw":37.560201},{"c":37.56,"h":37.58,"l":37.5,"n":109,"o":37.55,"t":"2026-09-22T16:30:00Z","v":2231,"vw":37.53771},{"c":37.69,"h":37.69,"l":37.55,"n":186,"o":37.56,"t":"2026-09-22T16:45:00Z","v":8835,"vw":37.592722},{"c":37.6675,"h":37.68,"l":37.6301,"n":39,"o":37.68,"t":"2026-09-22T17:00:00Z","v":1322,"vw":37.659191},{"c":37.68,"h":37.7187,"l":37.65,"n":77,"o":37.65,"t":"2026-09-22T17:15:00Z","v":4635,"vw":37.661824},{"c":37.69,"h":37.705,"l":37.66,"n":123,"o":37.7,"t":"2026-09-22T17:30:00Z","v":2853,"vw":37.67675},{"c":37.87,"h":37.88,"l":37.62,"n":362,"o":37.695,"t":"2026-09-22T17:45:00Z","v":9797,"vw":37.727118},{"c":37.76,"h":37.9,"l":37.72,"n":120,"o":37.865,"t":"2026-09-22T18:00:00Z","v":4494,"vw":37.768433},{"c":37.755,"h":37.81,"l":37.755,"n":59,"o":37.76,"t":"2026-09-22T18:15:00Z","v":2203,"vw":37.766695},{"c":37.695,"h":37.71,"l":37.67,"n":99,"o":37.71,"t":"2026-09-22T18:30:00Z","v":2159,"vw":37.694833},{"c":37.7,"h":37.74,"l":37.7,"n":116,"o":37.72,"t":"2026-09-22T18:45:00Z","v":3773,"vw":37.7095},{"c":37.62,"h":37.735,"l":37.62,"n":208,"o":37.7,"t":"2026-09-22T19:00:00Z","v":4406,"vw":37.690575},{"c":37.66,"h":37.7,"l":37.6315,"n":146,"o":37.6315,"t":"2026-09-22T19:15:00Z","v":4143,"vw":37.666989},{"c":37.7,"h":37.77,"l":37.62,"n":303,"o":37.63,"t":"2026-09-22T19:30:00Z","v":7231,"vw":37.697061},{"c":37.62,"h":37.83,"l":37.56,"n":1082,"o":37.745,"t":"2026-09-22T19:45:00Z","v":41707,"vw":37.626101},{"c":37.58,"h":37.58,"l":37.58,"n":22,"o":37.58,"t":"2026-09-22T20:00:00Z","v":112770,"vw":37.58},{"c":37.235,"h":37.4,"l":37.11,"n":66,"o":37.205,"t":"2026-09-23T13:30:00Z","v":2670,"vw":37.158787},{"c":36.655,"h":36.94,"l":36.62,"n":229,"o":36.94,"t":"2026-09-23T13:45:00Z","v":8294,"vw":36.726165},{"c":37.2,"h":37.2,"l":36.68,"n":221,"o":36.68,"t":"2026-09-23T14:00:00Z","v":8321,"vw":37.011153},{"c":36.985,"h":37.23,"l":36.985,"n":133,"o":37.2,"t":"2026-09-23T14:15:00Z","v":4550,"vw":37.148926},{"c":37.035,"h":37.12,"l":36.9,"n":173,"o":36.9801,"t":"2026-09-23T14:30:00Z","v":7188,"vw":37.003061},{"c":37.085,"h":37.085,"l":36.88,"n":99,"o":36.88,"t":"2026-09-23T14:45:00Z","v":3382,"vw":36.993166},{"c":37.19,"h":37.19,"l":37.11,"n":76,"o":37.11,"t":"2026-09-23T15:00:00Z","v":1548,"vw":37.131667},{"c":37.16,"h":37.28,"l":37.16,"n":58,"o":37.28,"t":"2026-09-23T15:15:00Z","v":1197,"vw":37.184},{"c":37.06,"h":37.06,"l":37.06,"n":25,"o":37.06,"t":"2026-09-23T15:30:00Z","v":390,"vw":37.06},{"c":36.99,"h":36.99,"l":36.98,"n":42,"o":36.99,"t":"2026-09-23T15:45:00Z","v":1011,"vw":36.985},{"c":36.96,"h":36.96,"l":36.945,"n":47,"o":36.95,"t":"2026-09-23T16:00:00Z","v":1994,"vw":36.948929},{"c":37.065,"h":37.1799,"l":36.92,"n":242,"o":36.96,"t":"2026-09-23T16:15:00Z","v":11292,"vw":37.123628},{"c":37.0983,"h":37.0983,"l":37.0259,"n":43,"o":37.065,"t":"2026-09-23T16:30:00Z","v":1167,"vw":37.053873},{"c":37.22,"h":37.22,"l":37.055,"n":176,"o":37.055,"t":"2026-09-23T16:45:00Z","v":5292,"vw":37.154903},{"c":37.115,"h":37.23,"l":37.115,"n":73,"o":37.23,"t":"2026-09-23T17:00:00Z","v":1553,"vw":37.169375},{"c":37.06,"h":37.13,"l":37.06,"n":58,"o":37.07,"t":"2026-09-23T17:15:00Z","v":1454,"vw":37.074254},{"c":36.94,"h":37.03,"l":36.905,"n":89,"o":37.03,"t":"2026-09-23T17:30:00Z","v":2381,"vw":36.952298},{"c":37.0999,"h":37.0999,"l":37.02,"n":76,"o":37.02,"t":"2026-09-23T17:45:00Z","v":1715,"vw":37.055896},{"c":37.11,"h":37.11,"l":36.91,"n":232,"o":37.02,"t":"2026-09-23T18:00:00Z","v":8384,"vw":37.046921},{"c":37.01,"h":37.125,"l":37,"n":86,"o":37.12,"t":"2026-09-23T18:15:00Z","v":3192,"vw":37.071151},{"c":36.91,"h":36.96,"l":36.91,"n":55,"o":36.96,"t":"2026-09-23T18:30:00Z","v":979,"vw":36.9375},{"c":36.9,"h":36.9,"l":36.85,"n":115,"o":36.85,"t":"2026-09-23T18:45:00Z","v":2528,"vw":36.862816},{"c":36.86,"h":36.95,"l":36.855,"n":195,"o":36.95,"t":"2026-09-23T19:00:00Z","v":4708,"vw":36.906243},{"c":36.84,"h":36.84,"l":36.81,"n":51,"o":36.81,"t":"2026-09-23T19:15:00Z","v":588,"vw":36.825},{"c":36.675,"h":36.8,"l":36.66,"n":188,"o":36.8,"t":"2026-09-23T19:30:00Z","v":4206,"vw":36.761227},{"c":36.775,"h":36.89,"l":36.625,"n":1192,"o":36.66,"t":"2026-09-23T19:45:00Z","v":39725,"vw":36.780715},{"c":36.78,"h":36.93,"l":36.78,"n":21,"o":36.78,"t":"2026-09-23T20:00:00Z","v":61306,"vw":36.780246},{"c":36.0434,"h":36.0434,"l":36.0434,"n":1,"o":36.0434,"t":"2026-09-23T23:00:00Z","v":100,"vw":36.0434},{"c":36.79,"h":36.96,"l":36.74,"n":44,"o":36.96,"t":"2026-09-24T13:30:00Z","v":2361,"vw":36.89785},{"c":36.59,"h":36.59,"l":36.43,"n":33,"o":36.43,"t":"2026-09-24T13:45:00Z","v":684,"vw":36.536667},{"c":36.61,"h":36.77,"l":36.601,"n":74,"o":36.745,"t":"2026-09-24T14:00:00Z","v":2359,"vw":36.70831},{"c":36.38,"h":36.56,"l":36.38,"n":82,"o":36.55,"t":"2026-09-24T14:15:00Z","v":1935,"vw":36.505275},{"c":36.42,"h":36.42,"l":36.42,"n":7,"o":36.42,"t":"2026-09-24T14:30:00Z","v":140,"vw":36.42},{"c":36.295,"h":36.37,"l":36.25,"n":139,"o":36.34,"t":"2026-09-24T14:45:00Z","v":5201,"vw":36.29167},{"c":36.15,"h":36.29,"l":36.15,"n":80,"o":36.29,"t":"2026-09-24T15:00:00Z","v":1686,"vw":36.238848},{"c":36.07,"h":36.15,"l":36.07,"n":117,"o":36.12,"t":"2026-09-24T15:15:00Z","v":3848,"vw":36.112368},{"c":35.93,"h":36,"l":35.89,"n":154,"o":36,"t":"2026-09-24T15:30:00Z","v":8269,"vw":35.940023},{"c":35.83,"h":35.91,"l":35.78,"n":186,"o":35.91,"t":"2026-09-24T15:45:00Z","v":7157,"vw":35.820667},{"c":35.81,"h":35.81,"l":35.64,"n":203,"o":35.8,"t":"2026-09-24T16:00:00Z","v":3439,"vw":35.729055},{"c":36.12,"h":36.24,"l":35.88,"n":229,"o":35.915,"t":"2026-09-24T16:15:00Z","v":7672,"vw":36.048817},{"c":36.19,"h":36.19,"l":35.965,"n":96,"o":35.98,"t":"2026-09-24T16:30:00Z","v":2855,"vw":36.084701},{"c":36.15,"h":36.15,"l":36.15,"n":18,"o":36.15,"t":"2026-09-24T16:45:00Z","v":207,"vw":36.15},{"c":36.09,"h":36.1362,"l":36.05,"n":90,"o":36.09,"t":"2026-09-24T17:00:00Z","v":2559,"vw":36.090717},{"c":36.02,"h":36.075,"l":36.02,"n":43,"o":36.075,"t":"2026-09-24T17:15:00Z","v":688,"vw":36.041667},{"c":35.93,"h":36.09,"l":35.93,"n":114,"o":36.04,"t":"2026-09-24T17:30:00Z","v":2138,"vw":36.015455},{"c":35.9561,"h":35.96,"l":35.92,"n":174,"o":35.96,"t":"2026-09-24T17:45:00Z","v":4165,"vw":35.93149},{"c":35.92,"h":35.95,"l":35.86,"n":77,"o":35.95,"t":"2026-09-24T18:00:00Z","v":3844,"vw":35.887044},{"c":36.12,"h":36.15,"l":35.99,"n":161,"o":35.99,"t":"2026-09-24T18:15:00Z","v":4108,"vw":36.04516},{"c":36.15,"h":36.15,"l":36.02,"n":104,"o":36.085,"t":"2026-09-24T18:30:00Z","v":2316,"vw":36.099052},{"c":36.09,"h":36.11,"l":36.07,"n":94,"o":36.07,"t":"2026-09-24T18:45:00Z","v":1987,"vw":36.09596},{"c":35.97,"h":36.085,"l":35.95,"n":146,"o":36.085,"t":"2026-09-24T19:00:00Z","v":3080,"vw":36.009904},{"c":36.04,"h":36.08,"l":35.93,"n":153,"o":35.93,"t":"2026-09-24T19:15:00Z","v":3741,"vw":35.996036},{"c":36.14,"h":36.17,"l":36.085,"n":216,"o":36.085,"t":"2026-09-24T19:30:00Z","v":7011,"vw":36.127777},{"c":36.33,"h":36.35,"l":36.08,"n":779,"o":36.14,"t":"2026-09-24T19:45:00Z","v":22007,"vw":36.251958},{"c":36.31,"h":36.31,"l":36.31,"n":19,"o":36.31,"t":"2026-09-24T20:00:00Z","v":33510,"vw":36.31},{"c":36.35,"h":36.7,"l":36.3,"n":30,"o":36.45,"t":"2026-09-25T13:30:00Z","v":1417,"vw":36.436501},{"c":36.08,"h":36.08,"l":36.08,"n":7,"o":36.08,"t":"2026-09-25T13:45:00Z","v":134,"vw":36.08},{"c":36.34,"h":36.34,"l":36.11,"n":15,"o":36.11,"t":"2026-09-25T14:00:00Z","v":1792,"vw":36.326145},{"c":36.48,"h":36.48,"l":36.37,"n":41,"o":36.37,"t":"2026-09-25T14:15:00Z","v":946,"vw":36.425},{"c":36.47,"h":36.5252,"l":36.47,"n":42,"o":36.5252,"t":"2026-09-25T14:30:00Z","v":960,"vw":36.4988},{"c":36.49,"h":36.55,"l":36.49,"n":24,"o":36.55,"t":"2026-09-25T14:45:00Z","v":481,"vw":36.52},{"c":36.535,"h":36.6,"l":36.535,"n":83,"o":36.58,"t":"2026-09-25T15:00:00Z","v":2194,"vw":36.582559},{"c":36.51,"h":36.51,"l":36.48,"n":27,"o":36.48,"t":"2026-09-25T15:15:00Z","v":379,"vw":36.495},{"c":36.58,"h":36.64,"l":36.58,"n":55,"o":36.61,"t":"2026-09-25T15:30:00Z","v":1612,"vw":36.615},{"c":36.78,"h":36.825,"l":36.55,"n":93,"o":36.55,"t":"2026-09-25T15:45:00Z","v":1870,"vw":36.706611},{"c":37.125,"h":37.155,"l":36.9,"n":105,"o":36.9,"t":"2026-09-25T16:00:00Z","v":2046,"vw":37.032},{"c":37.16,"h":37.16,"l":37.01,"n":75,"o":37.07,"t":"2026-09-25T16:15:00Z","v":2109,"vw":37.087976},{"c":37.145,"h":37.16,"l":37.11,"n":32,"o":37.16,"t":"2026-09-25T16:30:00Z","v":958,"vw":37.138504},{"c":37.11,"h":37.11,"l":37.06,"n":33,"o":37.1,"t":"2026-09-25T16:45:00Z","v":1125,"vw":37.0875},{"c":37.0432,"h":37.09,"l":37.0238,"n":56,"o":37.09,"t":"2026-09-25T17:00:00Z","v":1941,"vw":37.054818},{"c":37.02,"h":37.07,"l":37.02,"n":26,"o":37.07,"t":"2026-09-25T17:15:00Z","v":611,"vw":37.041609},{"c":36.8612,"h":36.95,"l":36.8612,"n":112,"o":36.95,"t":"2026-09-25T17:30:00Z","v":4152,"vw":36.912192},{"c":36.98,"h":36.98,"l":36.98,"n":23,"o":36.98,"t":"2026-09-25T17:45:00Z","v":526,"vw":36.98},{"c":36.98,"h":36.98,"l":36.925,"n":110,"o":36.965,"t":"2026-09-25T18:00:00Z","v":4240,"vw":36.933433},{"c":36.96,"h":37,"l":36.96,"n":72,"o":37,"t":"2026-09-25T18:15:00Z","v":1062,"vw":36.98375},{"c":37.0045,"h":37.0045,"l":36.9457,"n":54,"o":36.98,"t":"2026-09-25T18:30:00Z","v":1404,"vw":36.97476},{"c":36.95,"h":37.035,"l":36.95,"n":102,"o":36.98,"t":"2026-09-25T18:45:00Z","v":2374,"vw":36.987727},{"c":36.905,"h":36.91,"l":36.85,"n":27,"o":36.91,"t":"2026-09-25T19:00:00Z","v":830,"vw":36.883432},{"c":36.945,"h":36.968,"l":36.94,"n":92,"o":36.94,"t":"2026-09-25T19:15:00Z","v":3493,"vw":36.947248},{"c":37.025,"h":37.03,"l":36.9001,"n":146,"o":36.91,"t":"2026-09-25T19:30:00Z","v":4096,"vw":36.960742},{"c":37.12,"h":37.3,"l":37.04,"n":1077,"o":37.04,"t":"2026-09-25T19:45:00Z","v":42403,"vw":37.146151},{"c":37.15,"h":37.15,"l":37.15,"n":19,"o":37.15,"t":"2026-09-25T20:00:00Z","v":102900,"vw":37.15},{"c":36.84,"h":36.84,"l":36.84,"n":11,"o":36.84,"t":"2026-09-28T13:30:00Z","v":941,"vw":36.84},{"c":36.875,"h":36.935,"l":36.61,"n":32,"o":36.935,"t":"2026-09-28T13:45:00Z","v":956,"vw":36.874083},{"c":36.97,"h":37.07,"l":36.82,"n":44,"o":36.94,"t":"2026-09-28T14:00:00Z","v":1540,"vw":36.966552},{"c":37.075,"h":37.13,"l":36.88,"n":83,"o":37.13,"t":"2026-09-28T14:15:00Z","v":1884,"vw":37.058204},{"c":36.83,"h":37.065,"l":36.77,"n":44,"o":37.065,"t":"2026-09-28T14:30:00Z","v":2022,"vw":36.905139},{"c":36.74,"h":36.84,"l":36.74,"n":16,"o":36.84,"t":"2026-09-28T14:45:00Z","v":409,"vw":36.79},{"c":36.14,"h":36.44,"l":36.14,"n":156,"o":36.3001,"t":"2026-09-28T15:00:00Z","v":3552,"vw":36.302734},{"c":35.975,"h":36.21,"l":35.975,"n":73,"o":36.21,"t":"2026-09-28T15:15:00Z","v":1778,"vw":36.04221},{"c":35.96,"h":36.08,"l":35.96,"n":130,"o":36.05,"t":"2026-09-28T15:30:00Z","v":4913,"vw":36.013383},{"c":35.87,"h":35.93,"l":35.86,"n":79,"o":35.93,"t":"2026-09-28T15:45:00Z","v":2224,"vw":35.905788},{"c":35.99,"h":36.06,"l":35.93,"n":97,"o":35.96,"t":"2026-09-28T16:00:00Z","v":1463,"vw":35.970714},{"c":36.43,"h":36.55,"l":36.09,"n":369,"o":36.1,"t":"2026-09-28T16:15:00Z","v":9453,"vw":36.24233},{"c":36.25,"h":36.42,"l":36.25,"n":52,"o":36.42,"t":"2026-09-28T16:30:00Z","v":1052,"vw":36.316},{"c":36.17,"h":36.32,"l":36.14,"n":106,"o":36.28,"t":"2026-09-28T16:45:00Z","v":3921,"vw":36.238768},{"c":36.35,"h":36.55,"l":36.205,"n":202,"o":36.205,"t":"2026-09-28T17:00:00Z","v":5956,"vw":36.33146},{"c":36.29,"h":36.395,"l":36.25,"n":48,"o":36.34,"t":"2026-09-28T17:15:00Z","v":1300,"vw":36.305},{"c":36.45,"h":36.45,"l":36.32,"n":143,"o":36.32,"t":"2026-09-28T17:30:00Z","v":3301,"vw":36.368493},{"c":36.39,"h":36.42,"l":36.37,"n":37,"o":36.42,"t":"2026-09-28T17:45:00Z","v":1217,"vw":36.412219},{"c":36.42,"h":36.5,"l":36.41,"n":155,"o":36.4899,"t":"2026-09-28T18:00:00Z","v":6152,"vw":36.454216},{"c":36.515,"h":36.515,"l":36.46,"n":67,"o":36.49,"t":"2026-09-28T18:15:00Z","v":2228,"vw":36.486164},{"c":36.52,"h":36.57,"l":36.52,"n":51,"o":36.56,"t":"2026-09-28T18:30:00Z","v":1295,"vw":36.547132},{"c":36.58,"h":36.59,"l":36.55,"n":146,"o":36.55,"t":"2026-09-28T18:45:00Z","v":4961,"vw":36.578136},{"c":36.58,"h":36.58,"l":36.555,"n":69,"o":36.555,"t":"2026-09-28T19:00:00Z","v":1140,"vw":36.571667},{"c":36.65,"h":36.66,"l":36.59,"n":208,"o":36.59,"t":"2026-09-28T19:15:00Z","v":6066,"vw":36.635612},{"c":36.74,"h":36.74,"l":36.64,"n":200,"o":36.69,"t":"2026-09-28T19:30:00Z","v":5187,"vw":36.687582},{"c":36.4,"h":36.67,"l":36.39,"n":748,"o":36.67,"t":"2026-09-28T19:45:00Z","v":22946,"vw":36.519507},{"c":36.41,"h":36.41,"l":36.41,"n":23,"o":36.41,"t":"2026-09-28T20:00:00Z","v":44385,"vw":36.41},{"c":36.4,"h":36.695,"l":36.395,"n":32,"o":36.61,"t":"2026-09-29T13:30:00Z","v":3263,"vw":36.524019},{"c":36.59,"h":36.59,"l":36.59,"n":5,"o":36.59,"t":"2026-09-29T13:45:00Z","v":1113,"vw":36.59},{"c":36.42,"h":36.42,"l":36.42,"n":8,"o":36.42,"t":"2026-09-29T14:00:00Z","v":394,"vw":36.42},{"c":36.15,"h":36.415,"l":36.12,"n":73,"o":36.34,"t":"2026-09-29T14:15:00Z","v":2856,"vw":36.288333},{"c":36.205,"h":36.26,"l":36.05,"n":103,"o":36.155,"t":"2026-09-29T14:30:00Z","v":4504,"vw":36.162759},{"c":36.19,"h":36.205,"l":36.11,"n":77,"o":36.205,"t":"2026-09-29T14:45:00Z","v":3422,"vw":36.164535},{"c":35.99,"h":36.15,"l":35.96,"n":62,"o":36.15,"t":"2026-09-29T15:00:00Z","v":1517,"vw":36.008},{"c":35.955,"h":36,"l":35.955,"n":30,"o":35.995,"t":"2026-09-29T15:15:00Z","v":1072,"vw":35.97875},{"c":35.97,"h":35.97,"l":35.8475,"n":93,"o":35.91,"t":"2026-09-29T15:30:00Z","v":2953,"vw":35.909693},{"c":35.82,"h":36.04,"l":35.82,"n":135,"o":35.9251,"t":"2026-09-29T15:45:00Z","v":5918,"vw":35.924341},{"c":35.84,"h":35.88,"l":35.84,"n":87,"o":35.855,"t":"2026-09-29T16:00:00Z","v":3024,"vw":35.861634},{"c":35.86,"h":35.87,"l":35.73,"n":104,"o":35.87,"t":"2026-09-29T16:15:00Z","v":3462,"vw":35.830432},{"c":35.73,"h":35.84,"l":35.73,"n":75,"o":35.82,"t":"2026-09-29T16:30:00Z","v":2359,"vw":35.798572},{"c":35.6,"h":35.67,"l":35.6,"n":53,"o":35.67,"t":"2026-09-29T16:45:00Z","v":1141,"vw":35.643333},{"c":35.65,"h":35.69,"l":35.591,"n":101,"o":35.6408,"t":"2026-09-29T17:00:00Z","v":6161,"vw":35.623554},{"c":35.71,"h":35.72,"l":35.69,"n":77,"o":35.69,"t":"2026-09-29T17:15:00Z","v":1527,"vw":35.703571},{"c":35.78,"h":35.82,"l":35.76,"n":84,"o":35.76,"t":"2026-09-29T17:30:00Z","v":1990,"vw":35.784},{"c":35.75,"h":35.87,"l":35.75,"n":49,"o":35.855,"t":"2026-09-29T17:45:00Z","v":1178,"vw":35.834226},{"c":35.7,"h":35.92,"l":35.7,"n":110,"o":35.775,"t":"2026-09-29T18:00:00Z","v":4911,"vw":35.813238},{"c":35.77,"h":35.77,"l":35.75,"n":17,"o":35.75,"t":"2026-09-29T18:15:00Z","v":319,"vw":35.76},{"c":35.82,"h":35.93,"l":35.76,"n":208,"o":35.83,"t":"2026-09-29T18:30:00Z","v":6507,"vw":35.822307},{"c":35.8,"h":35.805,"l":35.8,"n":38,"o":35.805,"t":"2026-09-29T18:45:00Z","v":1098,"vw":35.803733},{"c":35.86,"h":35.86,"l":35.84,"n":54,"o":35.84,"t":"2026-09-29T19:00:00Z","v":1554,"vw":35.847718},{"c":35.785,"h":35.845,"l":35.77,"n":251,"o":35.8,"t":"2026-09-29T19:15:00Z","v":10985,"vw":35.800976},{"c":35.82,"h":36,"l":35.77,"n":328,"o":35.79,"t":"2026-09-29T19:30:00Z","v":10915,"vw":35.932626},{"c":35.89,"h":35.95,"l":35.77,"n":1051,"o":35.85,"t":"2026-09-29T19:45:00Z","v":59479,"vw":35.84274},{"c":35.84,"h":35.84,"l":35.84,"n":19,"o":35.84,"t":"2026-09-29T20:00:00Z","v":39624,"vw":35.84},{"c":35.64,"h":35.85,"l":35.4,"n":117,"o":35.85,"t":"2026-09-30T13:30:00Z","v":5220,"vw":35.768088},{"c":35.74,"h":35.74,"l":35.6375,"n":12,"o":35.64,"t":"2026-09-30T13:45:00Z","v":506,"vw":35.686875},{"c":35.715,"h":35.94,"l":35.715,"n":30,"o":35.94,"t":"2026-09-30T14:00:00Z","v":1139,"vw":35.791253},{"c":35.49,"h":35.915,"l":35.49,"n":102,"o":35.88,"t":"2026-09-30T14:15:00Z","v":3866,"vw":35.736339},{"c":35.54,"h":35.54,"l":35.445,"n":41,"o":35.445,"t":"2026-09-30T14:30:00Z","v":1170,"vw":35.470294},{"c":35.57,"h":35.57,"l":35.465,"n":76,"o":35.465,"t":"2026-09-30T14:45:00Z","v":2960,"vw":35.489211},{"c":35.48,"h":35.53,"l":35.455,"n":163,"o":35.51,"t":"2026-09-30T15:00:00Z","v":6152,"vw":35.500403},{"c":35.38,"h":35.53,"l":35.32,"n":153,"o":35.53,"t":"2026-09-30T15:15:00Z","v":5192,"vw":35.401403},{"c":35.35,"h":35.4,"l":35.31,"n":78,"o":35.4,"t":"2026-09-30T15:30:00Z","v":4677,"vw":35.381858},{"c":35.335,"h":35.37,"l":35.2452,"n":88,"o":35.35,"t":"2026-09-30T15:45:00Z","v":3066,"vw":35.288599},{"c":35.38,"h":35.415,"l":35.35,"n":76,"o":35.38,"t":"2026-09-30T16:00:00Z","v":2698,"vw":35.387502},{"c":35.43,"h":35.44,"l":35.37,"n":85,"o":35.4,"t":"2026-09-30T16:15:00Z","v":2872,"vw":35.414225},{"c":35.4,"h":35.43,"l":35.39,"n":60,"o":35.43,"t":"2026-09-30T16:30:00Z","v":1586,"vw":35.418333},{"c":35.4,"h":35.44,"l":35.365,"n":160,"o":35.44,"t":"2026-09-30T16:45:00Z","v":4432,"vw":35.384},{"c":35.31,"h":35.39,"l":35.21,"n":740,"o":35.385,"t":"2026-09-30T17:00:00Z","v":26484,"vw":35.268282},{"c":35.31,"h":35.345,"l":35.275,"n":214,"o":35.275,"t":"2026-09-30T17:15:00Z","v":12036,"vw":35.325101},{"c":35.35,"h":35.49,"l":35.305,"n":114,"o":35.31,"t":"2026-09-30T17:30:00Z","v":5031,"vw":35.355153},{"c":35.51,"h":35.52,"l":35.445,"n":79,"o":35.49,"t":"2026-09-30T17:45:00Z","v":2308,"vw":35.474286},{"c":35.49,"h":35.52,"l":35.44,"n":128,"o":35.44,"t":"2026-09-30T18:00:00Z","v":5467,"vw":35.489912},{"c":35.5,"h":35.545,"l":35.5,"n":119,"o":35.53,"t":"2026-09-30T18:15:00Z","v":4303,"vw":35.521913},{"c":35.52,"h":35.5499,"l":35.49,"n":139,"o":35.49,"t":"2026-09-30T18:30:00Z","v":3792,"vw":35.522617},{"c":35.535,"h":35.54,"l":35.46,"n":113,"o":35.52,"t":"2026-09-30T18:45:00Z","v":3161,"vw":35.514189},{"c":35.45,"h":35.55,"l":35.415,"n":191,"o":35.535,"t":"2026-09-30T19:00:00Z","v":6332,"vw":35.495767},{"c":35.58,"h":35.58,"l":35.475,"n":203,"o":35.475,"t":"2026-09-30T19:15:00Z","v":5804,"vw":35.52812},{"c":35.55,"h":35.65,"l":35.55,"n":264,"o":35.58,"t":"2026-09-30T19:30:00Z","v":12718,"vw":35.597288},{"c":35.35,"h":35.54,"l":35.32,"n":832,"o":35.54,"t":"2026-09-30T19:45:00Z","v":43091,"vw":35.394778},{"c":35.37,"h":35.37,"l":35.37,"n":27,"o":35.37,"t":"2026-09-30T20:00:00Z","v":75919,"vw":35.37},{"c":35.045,"h":35.42,"l":35,"n":199,"o":35.37,"t":"2026-10-01T13:30:00Z","v":13989,"vw":35.244454},{"c":34.92,"h":34.985,"l":34.92,"n":23,"o":34.985,"t":"2026-10-01T13:45:00Z","v":2932,"vw":34.982593},{"c":34.85,"h":34.87,"l":34.67,"n":270,"o":34.84,"t":"2026-10-01T14:00:00Z","v":13551,"vw":34.786267},{"c":34.87,"h":34.97,"l":34.815,"n":86,"o":34.97,"t":"2026-10-01T14:15:00Z","v":8638,"vw":34.894235},{"c":35.03,"h":35.11,"l":34.82,"n":236,"o":34.87,"t":"2026-10-01T14:30:00Z","v":10461,"vw":34.880321},{"c":34.98,"h":35.02,"l":34.88,"n":118,"o":35.02,"t":"2026-10-01T14:45:00Z","v":3698,"vw":34.95339},{"c":34.735,"h":34.9899,"l":34.71,"n":156,"o":34.96,"t":"2026-10-01T15:00:00Z","v":10448,"vw":34.874583},{"c":34.77,"h":34.8,"l":34.6602,"n":169,"o":34.8,"t":"2026-10-01T15:15:00Z","v":10598,"vw":34.702272},{"c":34.72,"h":34.76,"l":34.57,"n":506,"o":34.69,"t":"2026-10-01T15:30:00Z","v":30349,"vw":34.681448},{"c":35.08,"h":35.08,"l":34.83,"n":75,"o":34.83,"t":"2026-10-01T15:45:00Z","v":2497,"vw":34.890205},{"c":35.24,"h":35.24,"l":35.065,"n":78,"o":35.065,"t":"2026-10-01T16:00:00Z","v":2234,"vw":35.142529},{"c":35.35,"h":35.35,"l":35.24,"n":84,"o":35.24,"t":"2026-10-01T16:15:00Z","v":3037,"vw":35.289178},{"c":35.34,"h":35.435,"l":35.34,"n":154,"o":35.38,"t":"2026-10-01T16:30:00Z","v":5383,"vw":35.378017},{"c":35.315,"h":35.315,"l":35.29,"n":59,"o":35.31,"t":"2026-10-01T16:45:00Z","v":1647,"vw":35.298292},{"c":35.375,"h":35.45,"l":35.35,"n":85,"o":35.35,"t":"2026-10-01T17:00:00Z","v":2547,"vw":35.372222},{"c":35.45,"h":35.45,"l":35.38,"n":76,"o":35.39,"t":"2026-10-01T17:15:00Z","v":1670,"vw":35.41},{"c":35.545,"h":35.6,"l":35.48,"n":86,"o":35.48,"t":"2026-10-01T17:30:00Z","v":2856,"vw":35.516603},{"c":35.43,"h":35.59,"l":35.43,"n":159,"o":35.55,"t":"2026-10-01T17:45:00Z","v":6335,"vw":35.519137},{"c":35.52,"h":35.52,"l":35.34,"n":77,"o":35.36,"t":"2026-10-01T18:00:00Z","v":2395,"vw":35.385528},{"c":35.48,"h":35.6,"l":35.4649,"n":42,"o":35.515,"t":"2026-10-01T18:15:00Z","v":1803,"vw":35.505548},{"c":35.55,"h":35.68,"l":35.5,"n":202,"o":35.5,"t":"2026-10-01T18:30:00Z","v":5873,"vw":35.588571},{"c":35.55,"h":35.55,"l":35.47,"n":139,"o":35.5,"t":"2026-10-01T18:45:00Z","v":4637,"vw":35.497},{"c":35.51,"h":35.54,"l":35.51,"n":120,"o":35.53,"t":"2026-10-01T19:00:00Z","v":3778,"vw":35.527912},{"c":35.6,"h":35.6,"l":35.46,"n":281,"o":35.53,"t":"2026-10-01T19:15:00Z","v":9750,"vw":35.530014},{"c":35.65,"h":35.66,"l":35.58,"n":164,"o":35.58,"t":"2026-10-01T19:30:00Z","v":7187,"vw":35.627329},{"c":35.65,"h":35.75,"l":35.59,"n":912,"o":35.61,"t":"2026-10-01T19:45:00Z","v":27909,"vw":35.686907},{"c":35.71,"h":35.71,"l":35.71,"n":21,"o":35.71,"t":"2026-10-01T20:00:00Z","v":42796,"vw":35.71},{"c":35.71,"h":35.71,"l":35.71,"n":2,"o":35.71,"t":"2026-10-01T20:30:00Z","v":470,"vw":35.71},{"c":36.25,"h":36.4,"l":36.25,"n":41,"o":36.4,"t":"2026-10-02T13:30:00Z","v":2354,"vw":36.382269},{"c":36.185,"h":36.46,"l":36.185,"n":81,"o":36.46,"t":"2026-10-02T13:45:00Z","v":3722,"vw":36.303726},{"c":36.22,"h":36.3017,"l":36.13,"n":143,"o":36.225,"t":"2026-10-02T14:00:00Z","v":5832,"vw":36.185949},{"c":36.095,"h":36.15,"l":36.04,"n":97,"o":36.14,"t":"2026-10-02T14:15:00Z","v":3564,"vw":36.117512},{"c":36.1,"h":36.1,"l":35.99,"n":95,"o":36.01,"t":"2026-10-02T14:30:00Z","v":5844,"vw":36.042234},{"c":35.875,"h":36.1,"l":35.875,"n":54,"o":36.1,"t":"2026-10-02T14:45:00Z","v":1711,"vw":35.995},{"c":35.61,"h":35.83,"l":35.61,"n":166,"o":35.83,"t":"2026-10-02T15:00:00Z","v":3820,"vw":35.694375},{"c":35.615,"h":35.63,"l":35.43,"n":235,"o":35.61,"t":"2026-10-02T15:15:00Z","v":5385,"vw":35.552},{"c":35.63,"h":35.74,"l":35.63,"n":78,"o":35.635,"t":"2026-10-02T15:30:00Z","v":2144,"vw":35.691373},{"c":35.75,"h":35.75,"l":35.63,"n":81,"o":35.64,"t":"2026-10-02T15:45:00Z","v":2130,"vw":35.679923},{"c":35.76,"h":35.76,"l":35.61,"n":123,"o":35.67,"t":"2026-10-02T16:00:00Z","v":4126,"vw":35.699896},{"c":35.62,"h":35.81,"l":35.59,"n":190,"o":35.745,"t":"2026-10-02T16:15:00Z","v":5191,"vw":35.732363},{"c":35.7,"h":35.72,"l":35.58,"n":119,"o":35.64,"t":"2026-10-02T16:30:00Z","v":2825,"vw":35.680357},{"c":35.74,"h":35.78,"l":35.66,"n":215,"o":35.7,"t":"2026-10-02T16:45:00Z","v":7703,"vw":35.728045},{"c":35.68,"h":35.79,"l":35.68,"n":310,"o":35.79,"t":"2026-10-02T17:00:00Z","v":10561,"vw":35.768919},{"c":35.63,"h":35.74,"l":35.6,"n":133,"o":35.74,"t":"2026-10-02T17:15:00Z","v":4581,"vw":35.657001},{"c":35.65,"h":35.73,"l":35.56,"n":211,"o":35.615,"t":"2026-10-02T17:30:00Z","v":10272,"vw":35.677799},{"c":35.64,"h":35.66,"l":35.6,"n":120,"o":35.65,"t":"2026-10-02T17:45:00Z","v":3884,"vw":35.6394},{"c":35.54,"h":35.65,"l":35.53,"n":256,"o":35.635,"t":"2026-10-02T18:00:00Z","v":11014,"vw":35.615168},{"c":35.615,"h":35.63,"l":35.52,"n":176,"o":35.535,"t":"2026-10-02T18:15:00Z","v":6859,"vw":35.575354},{"c":35.625,"h":35.67,"l":35.56,"n":156,"o":35.65,"t":"2026-10-02T18:30:00Z","v":5258,"vw":35.601787},{"c":35.63,"h":35.66,"l":35.53,"n":222,"o":35.66,"t":"2026-10-02T18:45:00Z","v":8131,"vw":35.572549},{"c":35.745,"h":35.745,"l":35.625,"n":216,"o":35.63,"t":"2026-10-02T19:00:00Z","v":7466,"vw":35.670887},{"c":35.685,"h":35.78,"l":35.685,"n":142,"o":35.78,"t":"2026-10-02T19:15:00Z","v":4085,"vw":35.73662},{"c":35.715,"h":35.74,"l":35.67,"n":250,"o":35.71,"t":"2026-10-02T19:30:00Z","v":6972,"vw":35.710855},{"c":35.58,"h":35.69,"l":35.52,"n":1149,"o":35.69,"t":"2026-10-02T19:45:00Z","v":56421,"vw":35.642683},{"c":35.615,"h":35.615,"l":35.615,"n":18,"o":35.615,"t":"2026-10-02T20:00:00Z","v":51846,"vw":35.615},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-05T12:30:00Z","v":100,"vw":35.97},{"c":36.34,"h":36.34,"l":36.34,"n":2,"o":36.34,"t":"2026-10-05T13:15:00Z","v":150,"vw":36.34},{"c":35.54,"h":36.12,"l":35.325,"n":140,"o":36.12,"t":"2026-10-05T13:30:00Z","v":10054,"vw":35.66149},{"c":35.39,"h":35.5325,"l":35.3,"n":94,"o":35.44,"t":"2026-10-05T13:45:00Z","v":6222,"vw":35.45284},{"c":35.86,"h":35.86,"l":35.43,"n":82,"o":35.43,"t":"2026-10-05T14:00:00Z","v":3490,"vw":35.665264},{"c":36.07,"h":36.07,"l":35.92,"n":66,"o":35.92,"t":"2026-10-05T14:15:00Z","v":2765,"vw":36.012971},{"c":36.09,"h":36.1,"l":35.93,"n":148,"o":36.09,"t":"2026-10-05T14:30:00Z","v":6349,"vw":36.031675},{"c":36.07,"h":36.13,"l":36.02,"n":73,"o":36.1146,"t":"2026-10-05T14:45:00Z","v":2650,"vw":36.089096},{"c":36.125,"h":36.14,"l":36.065,"n":122,"o":36.105,"t":"2026-10-05T15:00:00Z","v":3704,"vw":36.105418},{"c":35.93,"h":36.16,"l":35.91,"n":292,"o":36.1,"t":"2026-10-05T15:15:00Z","v":9371,"vw":36.076987},{"c":35.92,"h":35.92,"l":35.815,"n":42,"o":35.83,"t":"2026-10-05T15:30:00Z","v":2042,"vw":35.903816},{"c":36.11,"h":36.11,"l":35.96,"n":130,"o":35.96,"t":"2026-10-05T15:45:00Z","v":2493,"vw":36.02267},{"c":36.13,"h":36.16,"l":36.065,"n":89,"o":36.065,"t":"2026-10-05T16:00:00Z","v":5737,"vw":36.148998},{"c":36.195,"h":36.215,"l":36.15,"n":209,"o":36.17,"t":"2026-10-05T16:15:00Z","v":9742,"vw":36.165067},{"c":36.3,"h":36.35,"l":36.2,"n":122,"o":36.2,"t":"2026-10-05T16:30:00Z","v":3658,"vw":36.288002},{"c":36.205,"h":36.325,"l":36.205,"n":90,"o":36.325,"t":"2026-10-05T16:45:00Z","v":3154,"vw":36.234058},{"c":36.13,"h":36.1891,"l":36.11,"n":98,"o":36.185,"t":"2026-10-05T17:00:00Z","v":3895,"vw":36.150374},{"c":36.14,"h":36.14,"l":36.07,"n":123,"o":36.0908,"t":"2026-10-05T17:15:00Z","v":3646,"vw":36.103594},{"c":36.06,"h":36.23,"l":36.03,"n":363,"o":36.17,"t":"2026-10-05T17:30:00Z","v":21743,"vw":36.114069},{"c":35.97,"h":36.1,"l":35.92,"n":109,"o":36.1,"t":"2026-10-05T17:45:00Z","v":5080,"vw":36.016999},{"c":36.005,"h":36.05,"l":35.89,"n":160,"o":35.92,"t":"2026-10-05T18:00:00Z","v":7207,"vw":35.957709},{"c":36.06,"h":36.06,"l":36,"n":80,"o":36.04,"t":"2026-10-05T18:15:00Z","v":2026,"vw":36.030302},{"c":36.01,"h":36.07,"l":36,"n":260,"o":36.0599,"t":"2026-10-05T18:30:00Z","v":11315,"vw":36.046975},{"c":36.01,"h":36.01,"l":35.925,"n":223,"o":36,"t":"2026-10-05T18:45:00Z","v":5880,"vw":35.975104},{"c":36.105,"h":36.105,"l":36.015,"n":197,"o":36.03,"t":"2026-10-05T19:00:00Z","v":6604,"vw":36.048038},{"c":35.87,"h":36.115,"l":35.785,"n":421,"o":36.115,"t":"2026-10-05T19:15:00Z","v":14533,"vw":35.969256},{"c":35.64,"h":35.85,"l":35.56,"n":625,"o":35.84,"t":"2026-10-05T19:30:00Z","v":24254,"vw":35.66193},{"c":35.77,"h":35.86,"l":35.54,"n":1818,"o":35.64,"t":"2026-10-05T19:45:00Z","v":106395,"vw":35.635295},{"c":36.03,"h":36.03,"l":35.66,"n":35,"o":35.66,"t":"2026-10-05T20:00:00Z","v":88118,"vw":35.674213},{"c":37.57,"h":37.57,"l":35.8,"n":30,"o":36.03,"t":"2026-10-05T22:00:00Z","v":8434,"vw":36.177909},{"c":36.69,"h":36.69,"l":36.69,"n":3,"o":36.69,"t":"2026-10-05T22:15:00Z","v":210,"vw":36.69},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-05T23:00:00Z","v":100,"vw":36.5},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-05T23:15:00Z","v":100,"vw":36.41},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-05T23:30:00Z","v":200,"vw":36.41},{"c":36.65,"h":36.7,"l":36,"n":10,"o":36.7,"t":"2026-10-05T23:45:00Z","v":2242,"vw":36.471534},{"c":34.01,"h":34.01,"l":34.01,"n":16,"o":34.01,"t":"2026-10-06T08:45:00Z","v":896,"vw":34.01},{"c":43.4071,"h":44,"l":36.65,"n":490,"o":36.65,"t":"2026-10-06T10:30:00Z","v":18273,"vw":40.188918},{"c":43.28,"h":43.7948,"l":42.19,"n":188,"o":42.19,"t":"2026-10-06T10:45:00Z","v":3928,"vw":43.243787},{"c":42.98,"h":43.0525,"l":41.5846,"n":182,"o":42.6,"t":"2026-10-06T11:00:00Z","v":7075,"vw":42.661256},{"c":42.5,"h":42.92,"l":42.21,"n":98,"o":42.6,"t":"2026-10-06T11:15:00Z","v":13072,"vw":42.550518},{"c":43.3295,"h":43.3295,"l":42.864,"n":36,"o":42.864,"t":"2026-10-06T11:30:00Z","v":1344,"vw":43.169527},{"c":42.71,"h":43.2,"l":42.71,"n":34,"o":42.892,"t":"2026-10-06T11:45:00Z","v":1583,"vw":42.864373},{"c":42.47,"h":42.8,"l":42.47,"n":17,"o":42.8,"t":"2026-10-06T12:00:00Z","v":1904,"vw":42.730606},{"c":42.9,"h":42.9,"l":42.51,"n":8,"o":42.885,"t":"2026-10-06T12:15:00Z","v":2111,"vw":42.855239},{"c":43.55,"h":43.55,"l":43.11,"n":55,"o":43.2,"t":"2026-10-06T12:45:00Z","v":7849,"vw":43.491944},{"c":43.5887,"h":43.9,"l":43.5,"n":54,"o":43.5,"t":"2026-10-06T13:00:00Z","v":6261,"vw":43.688829},{"c":42.4,"h":43.74,"l":42,"n":373,"o":43.6102,"t":"2026-10-06T13:15:00Z","v":43486,"vw":42.779162},{"c":38.62,"h":42.74,"l":37.84,"n":2382,"o":42.74,"t":"2026-10-06T13:30:00Z","v":232644,"vw":40.091654},{"c":39.465,"h":39.62,"l":38.57,"n":1474,"o":38.68,"t":"2026-10-06T13:45:00Z","v":102935,"vw":39.131231},{"c":39.69,"h":40.31,"l":39.2661,"n":917,"o":39.505,"t":"2026-10-06T14:00:00Z","v":56807,"vw":39.762902},{"c":39.595,"h":39.97,"l":39.2101,"n":1146,"o":39.7,"t":"2026-10-06T14:15:00Z","v":53680,"vw":39.515748},{"c":40.51,"h":40.74,"l":39.55,"n":875,"o":39.595,"t":"2026-10-06T14:30:00Z","v":40839,"vw":40.30412},{"c":40.4,"h":40.71,"l":40.265,"n":667,"o":40.62,"t":"2026-10-06T14:45:00Z","v":20841,"vw":40.479216},{"c":41.495,"h":41.66,"l":40.53,"n":1584,"o":40.538,"t":"2026-10-06T15:00:00Z","v":93682,"vw":41.196047},{"c":41.66,"h":41.7,"l":41.2208,"n":588,"o":41.6,"t":"2026-10-06T15:15:00Z","v":30481,"vw":41.431541},{"c":42.025,"h":42.1899,"l":41.76,"n":777,"o":41.78,"t":"2026-10-06T15:30:00Z","v":52305,"vw":41.975943},{"c":41.8688,"h":42.09,"l":41.72,"n":598,"o":42.07,"t":"2026-10-06T15:45:00Z","v":25502,"vw":41.95123},{"c":42.1,"h":42.11,"l":41.6894,"n":514,"o":41.8623,"t":"2026-10-06T16:00:00Z","v":23041,"vw":41.874596},{"c":42.2,"h":42.52,"l":42.05,"n":577,"o":42.05,"t":"2026-10-06T16:15:00Z","v":31010,"vw":42.26705},{"c":42.79,"h":42.8,"l":41.94,"n":596,"o":42.2,"t":"2026-10-06T16:30:00Z","v":31858,"vw":42.283007},{"c":42.32,"h":42.82,"l":42.25,"n":519,"o":42.79,"t":"2026-10-06T16:45:00Z","v":33792,"vw":42.56598},{"c":42.77,"h":42.8899,"l":42.325,"n":381,"o":42.325,"t":"2026-10-06T17:00:00Z","v":18120,"vw":42.635001},{"c":42.6,"h":42.83,"l":42.535,"n":361,"o":42.79,"t":"2026-10-06T17:15:00Z","v":17484,"vw":42.691914},{"c":42.165,"h":42.8,"l":41.8,"n":686,"o":42.719,"t":"2026-10-06T17:30:00Z","v":45044,"vw":42.307849},{"c":42.13,"h":42.23,"l":42.03,"n":417,"o":42.165,"t":"2026-10-06T17:45:00Z","v":16482,"vw":42.180094},{"c":41.91,"h":42.13,"l":41.6,"n":515,"o":42.11,"t":"2026-10-06T18:00:00Z","v":34052,"vw":41.879236},{"c":41.23,"h":42.0099,"l":41.205,"n":554,"o":41.91,"t":"2026-10-06T18:15:00Z","v":32034,"vw":41.450417},{"c":41.03,"h":41.39,"l":40.8221,"n":601,"o":41.32,"t":"2026-10-06T18:30:00Z","v":29494,"vw":41.152343},{"c":40.835,"h":41.0942,"l":40.835,"n":269,"o":40.92,"t":"2026-10-06T18:45:00Z","v":9987,"vw":40.980893},{"c":40.72,"h":40.88,"l":40.6601,"n":533,"o":40.815,"t":"2026-10-06T19:00:00Z","v":20756,"vw":40.798225},{"c":40.41,"h":40.94,"l":40.2704,"n":725,"o":40.78,"t":"2026-10-06T19:15:00Z","v":38917,"vw":40.509969},{"c":40.17,"h":40.5799,"l":40.14,"n":855,"o":40.39,"t":"2026-10-06T19:30:00Z","v":42980,"vw":40.348915},{"c":40,"h":40.16,"l":39.46,"n":2659,"o":40.14,"t":"2026-10-06T19:45:00Z","v":148984,"vw":39.737209},{"c":39.0134,"h":41,"l":39.0134,"n":41,"o":40,"t":"2026-10-06T20:00:00Z","v":105353,"vw":39.974549},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-06T20:30:00Z","v":1124,"vw":40},{"c":40.07,"h":40.07,"l":40.07,"n":1,"o":40.07,"t":"2026-10-06T21:15:00Z","v":126,"vw":40.07},{"c":40.25,"h":40.25,"l":40.25,"n":2,"o":40.25,"t":"2026-10-06T21:30:00Z","v":1010,"vw":40.25},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-06T22:45:00Z","v":300,"vw":40.3},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-06T23:45:00Z","v":130,"vw":40.1},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-07T08:00:00Z","v":155,"vw":40},{"c":39.01,"h":39.01,"l":39.01,"n":4,"o":39.01,"t":"2026-10-07T09:30:00Z","v":473,"vw":39.01},{"c":39.3839,"h":39.3839,"l":39.3839,"n":1,"o":39.3839,"t":"2026-10-07T12:30:00Z","v":454,"vw":39.3839},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-10-07T13:00:00Z","v":260,"vw":39.4},{"c":39.95,"h":39.97,"l":38.7,"n":464,"o":39.39,"t":"2026-10-07T13:30:00Z","v":30993,"vw":39.336516},{"c":39.1939,"h":39.98,"l":38.94,"n":354,"o":39.97,"t":"2026-10-07T13:45:00Z","v":22670,"vw":39.72003},{"c":39.365,"h":39.605,"l":39.195,"n":197,"o":39.25,"t":"2026-10-07T14:00:00Z","v":11666,"vw":39.375741},{"c":39.485,"h":39.55,"l":39.25,"n":96,"o":39.395,"t":"2026-10-07T14:15:00Z","v":4479,"vw":39.412338},{"c":39.625,"h":39.84,"l":39.43,"n":178,"o":39.6,"t":"2026-10-07T14:30:00Z","v":7539,"vw":39.61039},{"c":39.7803,"h":39.83,"l":39.555,"n":173,"o":39.6,"t":"2026-10-07T14:45:00Z","v":6823,"vw":39.675781},{"c":39.77,"h":39.84,"l":39.22,"n":561,"o":39.8017,"t":"2026-10-07T15:00:00Z","v":31657,"vw":39.468429},{"c":39.565,"h":39.85,"l":39.46,"n":210,"o":39.76,"t":"2026-10-07T15:15:00Z","v":11693,"vw":39.571995},{"c":39.68,"h":39.74,"l":39.6,"n":200,"o":39.69,"t":"2026-10-07T15:30:00Z","v":10906,"vw":39.662964},{"c":39.58,"h":39.69,"l":39.41,"n":128,"o":39.69,"t":"2026-10-07T15:45:00Z","v":4330,"vw":39.49875},{"c":40.255,"h":40.27,"l":39.685,"n":386,"o":39.71,"t":"2026-10-07T16:00:00Z","v":24392,"vw":40.03489},{"c":40.435,"h":40.435,"l":40.2201,"n":217,"o":40.24,"t":"2026-10-07T16:15:00Z","v":8932,"vw":40.329367},{"c":40.53,"h":40.53,"l":40.19,"n":296,"o":40.38,"t":"2026-10-07T16:30:00Z","v":11029,"vw":40.305597},{"c":40.335,"h":40.65,"l":40.33,"n":239,"o":40.54,"t":"2026-10-07T16:45:00Z","v":8732,"vw":40.468809},{"c":40.73,"h":40.78,"l":40.2,"n":442,"o":40.27,"t":"2026-10-07T17:00:00Z","v":17441,"vw":40.397224},{"c":41.08,"h":41.16,"l":40.73,"n":459,"o":40.73,"t":"2026-10-07T17:15:00Z","v":23359,"vw":40.94074},{"c":41.45,"h":41.45,"l":40.9,"n":390,"o":41.006,"t":"2026-10-07T17:30:00Z","v":18364,"vw":41.104083},{"c":41.1881,"h":41.41,"l":41.1881,"n":330,"o":41.405,"t":"2026-10-07T17:45:00Z","v":13758,"vw":41.314898},{"c":41.19,"h":41.27,"l":41.13,"n":250,"o":41.215,"t":"2026-10-07T18:00:00Z","v":7951,"vw":41.201343},{"c":41.235,"h":41.26,"l":41.17,"n":239,"o":41.21,"t":"2026-10-07T18:15:00Z","v":8938,"vw":41.208471},{"c":41.185,"h":41.38,"l":41.17,"n":329,"o":41.23,"t":"2026-10-07T18:30:00Z","v":11696,"vw":41.260213},{"c":41.28,"h":41.36,"l":41.239,"n":322,"o":41.239,"t":"2026-10-07T18:45:00Z","v":10659,"vw":41.304508},{"c":41.16,"h":41.3,"l":40.89,"n":451,"o":41.29,"t":"2026-10-07T19:00:00Z","v":14229,"vw":41.124146},{"c":41.63,"h":41.749,"l":41.08,"n":739,"o":41.08,"t":"2026-10-07T19:15:00Z","v":46145,"vw":41.506672},{"c":41.3014,"h":41.76,"l":41.3014,"n":524,"o":41.63,"t":"2026-10-07T19:30:00Z","v":19138,"vw":41.593302},{"c":41.16,"h":41.43,"l":41.025,"n":2155,"o":41.3,"t":"2026-10-07T19:45:00Z","v":117389,"vw":41.206802},{"c":41.11,"h":41.11,"l":41.11,"n":51,"o":41.11,"t":"2026-10-07T20:00:00Z","v":68350,"vw":41.11},{"c":40.97,"h":41.48,"l":40.6688,"n":313,"o":40.83,"t":"2026-10-08T13:30:00Z","v":16039,"vw":40.962392},{"c":40.665,"h":41.02,"l":40.55,"n":271,"o":41.02,"t":"2026-10-08T13:45:00Z","v":15312,"vw":40.851805},{"c":40.27,"h":40.95,"l":40.26,"n":333,"o":40.69,"t":"2026-10-08T14:00:00Z","v":23277,"vw":40.55884},{"c":40.33,"h":40.43,"l":40.14,"n":151,"o":40.2701,"t":"2026-10-08T14:15:00Z","v":8188,"vw":40.335988},{"c":40.2,"h":40.33,"l":40.07,"n":239,"o":40.33,"t":"2026-10-08T14:30:00Z","v":12907,"vw":40.187876},{"c":40.335,"h":40.35,"l":40.2,"n":344,"o":40.24,"t":"2026-10-08T14:45:00Z","v":12542,"vw":40.246812},{"c":40.02,"h":40.4591,"l":40.02,"n":393,"o":40.33,"t":"2026-10-08T15:00:00Z","v":19902,"vw":40.308933},{"c":39.98,"h":40.1,"l":39.9,"n":187,"o":39.9,"t":"2026-10-08T15:15:00Z","v":9273,"vw":39.994573},{"c":40.265,"h":40.33,"l":39.995,"n":224,"o":39.995,"t":"2026-10-08T15:30:00Z","v":5739,"vw":40.18464},{"c":40.335,"h":40.36,"l":40.24,"n":125,"o":40.26,"t":"2026-10-08T15:45:00Z","v":1836,"vw":40.318313},{"c":40.3,"h":40.39,"l":40.295,"n":375,"o":40.3,"t":"2026-10-08T16:00:00Z","v":16540,"vw":40.316995},{"c":40.51,"h":40.82,"l":40.35,"n":265,"o":40.36,"t":"2026-10-08T16:15:00Z","v":12310,"vw":40.546584},{"c":40.57,"h":40.63,"l":40.4195,"n":91,"o":40.47,"t":"2026-10-08T16:30:00Z","v":3049,"vw":40.520146},{"c":40.58,"h":40.6,"l":40.3,"n":230,"o":40.57,"t":"2026-10-08T16:45:00Z","v":12192,"vw":40.464232},{"c":40.65,"h":40.65,"l":40.365,"n":294,"o":40.56,"t":"2026-10-08T17:00:00Z","v":11367,"vw":40.475422},{"c":40.42,"h":40.69,"l":40.37,"n":183,"o":40.545,"t":"2026-10-08T17:15:00Z","v":7586,"vw":40.551572},{"c":40.55,"h":40.61,"l":40.51,"n":132,"o":40.51,"t":"2026-10-08T17:30:00Z","v":2446,"vw":40.578889},{"c":40.63,"h":40.68,"l":40.63,"n":78,"o":40.67,"t":"2026-10-08T17:45:00Z","v":1864,"vw":40.658},{"c":40.57,"h":40.67,"l":40.57,"n":188,"o":40.6,"t":"2026-10-08T18:00:00Z","v":4953,"vw":40.600819},{"c":40.315,"h":40.71,"l":40.3,"n":261,"o":40.65,"t":"2026-10-08T18:15:00Z","v":9087,"vw":40.406374},{"c":40.17,"h":40.315,"l":40.165,"n":184,"o":40.315,"t":"2026-10-08T18:30:00Z","v":7058,"vw":40.276138},{"c":40.21,"h":40.253,"l":40.005,"n":260,"o":40.13,"t":"2026-10-08T18:45:00Z","v":10193,"vw":40.132038},{"c":40.28,"h":40.29,"l":40.21,"n":158,"o":40.21,"t":"2026-10-08T19:00:00Z","v":5203,"vw":40.270681},{"c":40.195,"h":40.32,"l":40.13,"n":292,"o":40.31,"t":"2026-10-08T19:15:00Z","v":9459,"vw":40.198677},{"c":40.655,"h":40.685,"l":40.18,"n":731,"o":40.18,"t":"2026-10-08T19:30:00Z","v":43107,"vw":40.493653},{"c":40.74,"h":40.95,"l":40.625,"n":1155,"o":40.63,"t":"2026-10-08T19:45:00Z","v":49874,"vw":40.764667},{"c":40.77,"h":40.77,"l":40.77,"n":26,"o":40.77,"t":"2026-10-08T20:00:00Z","v":50983,"vw":40.77},{"c":40.359,"h":40.91,"l":40.359,"n":46,"o":40.86,"t":"2026-10-09T13:30:00Z","v":2623,"vw":40.679151},{"c":40.3,"h":40.56,"l":40.17,"n":93,"o":40.56,"t":"2026-10-09T13:45:00Z","v":3748,"vw":40.409262},{"c":40.395,"h":40.53,"l":40.26,"n":156,"o":40.47,"t":"2026-10-09T14:00:00Z","v":12016,"vw":40.362954},{"c":40.425,"h":40.44,"l":40.36,"n":13,"o":40.44,"t":"2026-10-09T14:15:00Z","v":730,"vw":40.415706},{"c":40.21,"h":40.35,"l":40,"n":211,"o":40.35,"t":"2026-10-09T14:30:00Z","v":8504,"vw":40.155306},{"c":40.455,"h":40.455,"l":40.33,"n":15,"o":40.33,"t":"2026-10-09T14:45:00Z","v":407,"vw":40.3925},{"c":40.37,"h":40.37,"l":40.36,"n":32,"o":40.36,"t":"2026-10-09T15:00:00Z","v":849,"vw":40.365},{"c":40.29,"h":40.41,"l":40.29,"n":29,"o":40.36,"t":"2026-10-09T15:15:00Z","v":668,"vw":40.353333},{"c":39.997,"h":40.3168,"l":39.88,"n":383,"o":40.28,"t":"2026-10-09T15:30:00Z","v":19040,"vw":40.154506},{"c":40.005,"h":40.02,"l":39.96,"n":43,"o":39.96,"t":"2026-10-09T15:45:00Z","v":762,"vw":39.993},{"c":40.06,"h":40.105,"l":39.9563,"n":37,"o":39.9563,"t":"2026-10-09T16:00:00Z","v":2602,"vw":40.035399},{"c":40.05,"h":40.05,"l":39.96,"n":76,"o":39.96,"t":"2026-10-09T16:15:00Z","v":2297,"vw":40.018571},{"c":40.06,"h":40.09,"l":40.05,"n":80,"o":40.09,"t":"2026-10-09T16:30:00Z","v":2228,"vw":40.06},{"c":40.16,"h":40.19,"l":40.095,"n":135,"o":40.1499,"t":"2026-10-09T16:45:00Z","v":4834,"vw":40.145117},{"c":40.18,"h":40.21,"l":40.15,"n":194,"o":40.19,"t":"2026-10-09T17:00:00Z","v":3759,"vw":40.186},{"c":40.23,"h":40.285,"l":40.19,"n":126,"o":40.19,"t":"2026-10-09T17:15:00Z","v":4530,"vw":40.23434},{"c":40.38,"h":40.41,"l":40.24,"n":105,"o":40.28,"t":"2026-10-09T17:30:00Z","v":2264,"vw":40.3},{"c":40.505,"h":40.505,"l":40.4575,"n":104,"o":40.46,"t":"2026-10-09T17:45:00Z","v":2386,"vw":40.478},{"c":40.77,"h":40.77,"l":40.42,"n":392,"o":40.57,"t":"2026-10-09T18:00:00Z","v":16124,"vw":40.555333},{"c":40.91,"h":40.91,"l":40.67,"n":215,"o":40.725,"t":"2026-10-09T18:15:00Z","v":11043,"vw":40.776434},{"c":41.01,"h":41.01,"l":40.8,"n":109,"o":40.8,"t":"2026-10-09T18:30:00Z","v":3241,"vw":40.927006},{"c":40.835,"h":40.985,"l":40.7341,"n":427,"o":40.985,"t":"2026-10-09T18:45:00Z","v":14855,"vw":40.87109},{"c":40.84,"h":40.905,"l":40.79,"n":196,"o":40.88,"t":"2026-10-09T19:00:00Z","v":5711,"vw":40.854126},{"c":40.922,"h":41.07,"l":40.89,"n":258,"o":40.89,"t":"2026-10-09T19:15:00Z","v":8547,"vw":40.995415},{"c":40.83,"h":41.09,"l":40.83,"n":478,"o":40.895,"t":"2026-10-09T19:30:00Z","v":18471,"vw":40.988835},{"c":40.62,"h":40.91,"l":40.54,"n":1299,"o":40.85,"t":"2026-10-09T19:45:00Z","v":49066,"vw":40.674597},{"c":40.59,"h":40.59,"l":40.59,"n":21,"o":40.59,"t":"2026-10-09T20:00:00Z","v":61743,"vw":40.59},{"c":40.62,"h":41.16,"l":40,"n":98,"o":40.66,"t":"2026-10-12T13:30:00Z","v":16814,"vw":40.346899},{"c":40.75,"h":41.08,"l":40.61,"n":85,"o":40.61,"t":"2026-10-12T13:45:00Z","v":9586,"vw":40.687563},{"c":41.08,"h":41.09,"l":40.62,"n":84,"o":41.06,"t":"2026-10-12T14:00:00Z","v":2602,"vw":41.019067},{"c":41,"h":41.14,"l":41,"n":19,"o":41.14,"t":"2026-10-12T14:15:00Z","v":618,"vw":41.09},{"c":41.25,"h":41.29,"l":40.9,"n":237,"o":40.9,"t":"2026-10-12T14:30:00Z","v":10639,"vw":41.137501},{"c":40.92,"h":41.35,"l":40.92,"n":311,"o":41.1984,"t":"2026-10-12T14:45:00Z","v":27790,"vw":41.081825},{"c":40.654,"h":41.07,"l":40.654,"n":196,"o":41.05,"t":"2026-10-12T15:00:00Z","v":8607,"vw":40.966453},{"c":41.16,"h":41.16,"l":40.83,"n":136,"o":40.83,"t":"2026-10-12T15:15:00Z","v":3946,"vw":40.952555},{"c":41.145,"h":41.215,"l":41.005,"n":116,"o":41.15,"t":"2026-10-12T15:30:00Z","v":5043,"vw":41.151266},{"c":41.12,"h":41.14,"l":41.12,"n":51,"o":41.14,"t":"2026-10-12T15:45:00Z","v":1951,"vw":41.129975},{"c":40.95,"h":41.14,"l":40.95,"n":112,"o":41.14,"t":"2026-10-12T16:00:00Z","v":2380,"vw":41.082},{"c":40.93,"h":40.97,"l":40.865,"n":135,"o":40.97,"t":"2026-10-12T16:15:00Z","v":3492,"vw":40.909878},{"c":41.09,"h":41.09,"l":40.92,"n":95,"o":40.97,"t":"2026-10-12T16:30:00Z","v":3456,"vw":41.008698},{"c":41.175,"h":41.25,"l":41.095,"n":81,"o":41.095,"t":"2026-10-12T16:45:00Z","v":3278,"vw":41.181771},{"c":41.19,"h":41.3,"l":41.18,"n":207,"o":41.22,"t":"2026-10-12T17:00:00Z","v":11071,"vw":41.246529},{"c":41.25,"h":41.25,"l":41.16,"n":141,"o":41.17,"t":"2026-10-12T17:15:00Z","v":4838,"vw":41.199347},{"c":41.2739,"h":41.33,"l":41.195,"n":479,"o":41.29,"t":"2026-10-12T17:30:00Z","v":18140,"vw":41.285036},{"c":41.075,"h":41.22,"l":41.075,"n":267,"o":41.21,"t":"2026-10-12T17:45:00Z","v":16937,"vw":41.146448},{"c":41.075,"h":41.11,"l":41.05,"n":90,"o":41.08,"t":"2026-10-12T18:00:00Z","v":5829,"vw":41.079318},{"c":41.09,"h":41.11,"l":41.065,"n":197,"o":41.065,"t":"2026-10-12T18:15:00Z","v":5664,"vw":41.089189},{"c":41.01,"h":41.09,"l":41.01,"n":327,"o":41.08,"t":"2026-10-12T18:30:00Z","v":12293,"vw":41.043957},{"c":41.05,"h":41.06,"l":40.965,"n":308,"o":41.04,"t":"2026-10-12T18:45:00Z","v":9966,"vw":41.002563},{"c":41.06,"h":41.25,"l":41.0025,"n":337,"o":41.03,"t":"2026-10-12T19:00:00Z","v":15065,"vw":41.123127},{"c":40.91,"h":41.07,"l":40.875,"n":356,"o":41.04,"t":"2026-10-12T19:15:00Z","v":11198,"vw":40.997726},{"c":40.85,"h":40.92,"l":40.765,"n":378,"o":40.91,"t":"2026-10-12T19:30:00Z","v":10561,"vw":40.855065},{"c":40.9,"h":41.045,"l":40.83,"n":1427,"o":40.86,"t":"2026-10-12T19:45:00Z","v":47337,"vw":40.932046},{"c":40.94,"h":40.94,"l":40.94,"n":28,"o":40.94,"t":"2026-10-12T20:00:00Z","v":56342,"vw":40.94},{"c":41.495,"h":41.64,"l":41.03,"n":133,"o":41.03,"t":"2026-10-13T13:30:00Z","v":15857,"vw":41.388794},{"c":41.2,"h":41.325,"l":41.1001,"n":41,"o":41.2375,"t":"2026-10-13T13:45:00Z","v":4239,"vw":41.200861},{"c":41.345,"h":41.37,"l":41.1,"n":63,"o":41.1,"t":"2026-10-13T14:00:00Z","v":2412,"vw":41.218164},{"c":41.65,"h":41.65,"l":41.445,"n":84,"o":41.445,"t":"2026-10-13T14:15:00Z","v":3139,"vw":41.600088},{"c":41.53,"h":41.585,"l":41.39,"n":74,"o":41.55,"t":"2026-10-13T14:30:00Z","v":2977,"vw":41.495882},{"c":41.41,"h":41.53,"l":41.4,"n":150,"o":41.53,"t":"2026-10-13T14:45:00Z","v":7593,"vw":41.443432},{"c":41.31,"h":41.41,"l":41.31,"n":40,"o":41.41,"t":"2026-10-13T15:00:00Z","v":1880,"vw":41.378518},{"c":41.195,"h":41.31,"l":41.18,"n":104,"o":41.27,"t":"2026-10-13T15:15:00Z","v":4792,"vw":41.226468},{"c":41.16,"h":41.18,"l":41.11,"n":56,"o":41.155,"t":"2026-10-13T15:30:00Z","v":2334,"vw":41.150603},{"c":40.8,"h":41.15,"l":40.77,"n":173,"o":41.15,"t":"2026-10-13T15:45:00Z","v":5970,"vw":41.01262},{"c":41.01,"h":41.01,"l":40.9,"n":75,"o":40.94,"t":"2026-10-13T16:00:00Z","v":3162,"vw":40.914065},{"c":41.21,"h":41.21,"l":41.025,"n":159,"o":41.025,"t":"2026-10-13T16:15:00Z","v":5198,"vw":41.106032},{"c":41.32,"h":41.39,"l":41.17,"n":834,"o":41.185,"t":"2026-10-13T16:30:00Z","v":50555,"vw":41.248009},{"c":41.505,"h":41.52,"l":41.2775,"n":230,"o":41.32,"t":"2026-10-13T16:45:00Z","v":11746,"vw":41.386707},{"c":41.48,"h":41.54,"l":41.48,"n":43,"o":41.54,"t":"2026-10-13T17:00:00Z","v":3122,"vw":41.486579},{"c":41.67,"h":41.67,"l":41.55,"n":145,"o":41.55,"t":"2026-10-13T17:15:00Z","v":6556,"vw":41.610468},{"c":41.945,"h":41.945,"l":41.7,"n":274,"o":41.7,"t":"2026-10-13T17:30:00Z","v":10973,"vw":41.830542},{"c":41.93,"h":41.95,"l":41.91,"n":85,"o":41.93,"t":"2026-10-13T17:45:00Z","v":3166,"vw":41.921513},{"c":42.24,"h":42.24,"l":41.92,"n":299,"o":41.94,"t":"2026-10-13T18:00:00Z","v":12229,"vw":42.105592},{"c":42.1192,"h":42.29,"l":42.1,"n":285,"o":42.195,"t":"2026-10-13T18:15:00Z","v":12510,"vw":42.244005},{"c":42.05,"h":42.13,"l":41.985,"n":105,"o":42.12,"t":"2026-10-13T18:30:00Z","v":2796,"vw":42.055909},{"c":42.04,"h":42.04,"l":42,"n":69,"o":42.015,"t":"2026-10-13T18:45:00Z","v":1492,"vw":42.0123},{"c":42.12,"h":42.2,"l":41.985,"n":198,"o":42.08,"t":"2026-10-13T19:00:00Z","v":6524,"vw":42.122726},{"c":42.22,"h":42.28,"l":42.05,"n":360,"o":42.11,"t":"2026-10-13T19:15:00Z","v":17872,"vw":42.140094},{"c":42.145,"h":42.27,"l":42.12,"n":442,"o":42.22,"t":"2026-10-13T19:30:00Z","v":17246,"vw":42.199246},{"c":41.94,"h":42.32,"l":41.825,"n":1864,"o":42.07,"t":"2026-10-13T19:45:00Z","v":115209,"vw":42.061632},{"c":41.97,"h":41.97,"l":41.97,"n":17,"o":41.97,"t":"2026-10-13T20:00:00Z","v":75122,"vw":41.97},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-13T23:45:00Z","v":125,"vw":41.7},{"c":40.79,"h":41.7,"l":40,"n":242,"o":41.13,"t":"2026-10-14T13:30:00Z","v":24588,"vw":41.047842},{"c":41.12,"h":41.2799,"l":40.74,"n":67,"o":41.2799,"t":"2026-10-14T13:45:00Z","v":3664,"vw":41.11433},{"c":40.52,"h":41.125,"l":40.37,"n":145,"o":41.125,"t":"2026-10-14T14:00:00Z","v":7885,"vw":40.657379},{"c":40.65,"h":40.74,"l":40.24,"n":114,"o":40.24,"t":"2026-10-14T14:15:00Z","v":14061,"vw":40.335025},{"c":40.86,"h":40.87,"l":40.73,"n":144,"o":40.73,"t":"2026-10-14T14:30:00Z","v":3828,"vw":40.79},{"c":40.61,"h":40.85,"l":40.47,"n":183,"o":40.85,"t":"2026-10-14T14:45:00Z","v":8431,"vw":40.610455},{"c":40.415,"h":40.62,"l":40.36,"n":194,"o":40.59,"t":"2026-10-14T15:00:00Z","v":4051,"vw":40.503417},{"c":40.405,"h":40.4168,"l":40.325,"n":125,"o":40.37,"t":"2026-10-14T15:15:00Z","v":5034,"vw":40.361384},{"c":40.05,"h":40.41,"l":39.915,"n":312,"o":40.355,"t":"2026-10-14T15:30:00Z","v":8596,"vw":40.175296},{"c":40.045,"h":40.07,"l":39.83,"n":190,"o":40.065,"t":"2026-10-14T15:45:00Z","v":8313,"vw":39.983753},{"c":40.235,"h":40.28,"l":39.98,"n":132,"o":40.04,"t":"2026-10-14T16:00:00Z","v":4083,"vw":40.074151},{"c":39.985,"h":40.2885,"l":39.985,"n":130,"o":40.2451,"t":"2026-10-14T16:15:00Z","v":5565,"vw":40.095831},{"c":40.115,"h":40.2,"l":39.95,"n":121,"o":39.955,"t":"2026-10-14T16:30:00Z","v":2833,"vw":40.117435},{"c":40.11,"h":40.17,"l":40.08,"n":96,"o":40.08,"t":"2026-10-14T16:45:00Z","v":3244,"vw":40.112821},{"c":40.04,"h":40.175,"l":40.04,"n":208,"o":40.06,"t":"2026-10-14T17:00:00Z","v":5047,"vw":40.116187},{"c":40.35,"h":40.35,"l":39.99,"n":215,"o":39.99,"t":"2026-10-14T17:15:00Z","v":7013,"vw":40.252805},{"c":40.5,"h":40.56,"l":40.27,"n":380,"o":40.29,"t":"2026-10-14T17:30:00Z","v":17287,"vw":40.441635},{"c":40.505,"h":40.585,"l":40.305,"n":172,"o":40.34,"t":"2026-10-14T17:45:00Z","v":5453,"vw":40.485137},{"c":40.61,"h":40.63,"l":40.475,"n":227,"o":40.525,"t":"2026-10-14T18:00:00Z","v":7349,"vw":40.573441},{"c":40.66,"h":40.67,"l":40.535,"n":226,"o":40.61,"t":"2026-10-14T18:15:00Z","v":5770,"vw":40.59586},{"c":40.6,"h":40.67,"l":40.57,"n":185,"o":40.67,"t":"2026-10-14T18:30:00Z","v":5699,"vw":40.633505},{"c":40.605,"h":40.6675,"l":40.605,"n":79,"o":40.6448,"t":"2026-10-14T18:45:00Z","v":2980,"vw":40.626838},{"c":40.55,"h":40.62,"l":40.515,"n":295,"o":40.59,"t":"2026-10-14T19:00:00Z","v":8484,"vw":40.563838},{"c":40.56,"h":40.65,"l":40.52,"n":269,"o":40.575,"t":"2026-10-14T19:15:00Z","v":9652,"vw":40.596185},{"c":40.35,"h":40.6,"l":40.275,"n":498,"o":40.53,"t":"2026-10-14T19:30:00Z","v":18111,"vw":40.42198},{"c":40.625,"h":40.67,"l":40.305,"n":1103,"o":40.37,"t":"2026-10-14T19:45:00Z","v":49888,"vw":40.563585},{"c":40.65,"h":40.65,"l":40.65,"n":30,"o":40.65,"t":"2026-10-14T20:00:00Z","v":67831,"vw":40.65},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-10-14T23:15:00Z","v":610,"vw":40.49},{"c":40.87,"h":41.53,"l":40.745,"n":116,"o":41,"t":"2026-10-15T13:30:00Z","v":7669,"vw":41.044448},{"c":40.715,"h":41.1,"l":40.42,"n":142,"o":40.87,"t":"2026-10-15T13:45:00Z","v":19407,"vw":40.699334},{"c":40.9,"h":40.99,"l":40.49,"n":87,"o":40.985,"t":"2026-10-15T14:00:00Z","v":5068,"vw":40.755559},{"c":40.695,"h":40.885,"l":40.655,"n":133,"o":40.75,"t":"2026-10-15T14:15:00Z","v":2777,"vw":40.718499},{"c":40.615,"h":40.81,"l":40.59,"n":175,"o":40.69,"t":"2026-10-15T14:30:00Z","v":4375,"vw":40.680735},{"c":40.56,"h":40.57,"l":40.45,"n":153,"o":40.5,"t":"2026-10-15T14:45:00Z","v":2525,"vw":40.51198},{"c":40.72,"h":40.72,"l":40.61,"n":79,"o":40.61,"t":"2026-10-15T15:00:00Z","v":2620,"vw":40.654265},{"c":40.53,"h":40.73,"l":40.53,"n":39,"o":40.73,"t":"2026-10-15T15:15:00Z","v":1186,"vw":40.673409},{"c":40.505,"h":40.56,"l":40.49,"n":150,"o":40.56,"t":"2026-10-15T15:30:00Z","v":6034,"vw":40.512563},{"c":40.58,"h":40.59,"l":40.46,"n":111,"o":40.48,"t":"2026-10-15T15:45:00Z","v":2904,"vw":40.507069},{"c":40.425,"h":40.575,"l":40.39,"n":189,"o":40.575,"t":"2026-10-15T16:00:00Z","v":5606,"vw":40.479742},{"c":40.48,"h":40.51,"l":40.425,"n":89,"o":40.425,"t":"2026-10-15T16:15:00Z","v":1975,"vw":40.464375},{"c":40.41,"h":40.47,"l":40.41,"n":131,"o":40.43,"t":"2026-10-15T16:30:00Z","v":5033,"vw":40.425128},{"c":40.39,"h":40.41,"l":40.31,"n":119,"o":40.41,"t":"2026-10-15T16:45:00Z","v":2496,"vw":40.34375},{"c":40.36,"h":40.3808,"l":40.29,"n":90,"o":40.36,"t":"2026-10-15T17:00:00Z","v":3986,"vw":40.364274},{"c":40.64,"h":40.64,"l":40.37,"n":368,"o":40.37,"t":"2026-10-15T17:15:00Z","v":13844,"vw":40.443909},{"c":40.79,"h":40.795,"l":40.62,"n":212,"o":40.62,"t":"2026-10-15T17:30:00Z","v":8584,"vw":40.698097},{"c":40.77,"h":40.78,"l":40.69,"n":88,"o":40.775,"t":"2026-10-15T17:45:00Z","v":3346,"vw":40.762415},{"c":41.07,"h":41.07,"l":40.84,"n":320,"o":40.84,"t":"2026-10-15T18:00:00Z","v":14948,"vw":40.939085},{"c":41.06,"h":41.16,"l":40.99,"n":120,"o":41.12,"t":"2026-10-15T18:15:00Z","v":3425,"vw":41.08075},{"c":40.83,"h":41.13,"l":40.82,"n":206,"o":41.08,"t":"2026-10-15T18:30:00Z","v":5903,"vw":40.996882},{"c":40.855,"h":40.895,"l":40.82,"n":73,"o":40.82,"t":"2026-10-15T18:45:00Z","v":1870,"vw":40.854732},{"c":40.89,"h":40.92,"l":40.825,"n":178,"o":40.88,"t":"2026-10-15T19:00:00Z","v":6515,"vw":40.87736},{"c":41.025,"h":41.055,"l":40.9,"n":161,"o":40.9,"t":"2026-10-15T19:15:00Z","v":4538,"vw":40.986154},{"c":40.88,"h":41.065,"l":40.88,"n":340,"o":41.02,"t":"2026-10-15T19:30:00Z","v":10212,"vw":40.997332},{"c":41.22,"h":41.37,"l":40.74,"n":1350,"o":40.89,"t":"2026-10-15T19:45:00Z","v":61852,"vw":41.165483},{"c":41.26,"h":41.26,"l":41.26,"n":21,"o":41.26,"t":"2026-10-15T20:00:00Z","v":78146,"vw":41.26},{"c":41.96,"h":42.03,"l":41.31,"n":105,"o":41.31,"t":"2026-10-16T13:30:00Z","v":6310,"vw":41.518538},{"c":42.2001,"h":42.555,"l":42.2001,"n":133,"o":42.31,"t":"2026-10-16T13:45:00Z","v":4367,"vw":42.311191},{"c":42.14,"h":42.62,"l":42.14,"n":44,"o":42.62,"t":"2026-10-16T14:00:00Z","v":1082,"vw":42.315},{"c":41.84,"h":41.96,"l":41.77,"n":95,"o":41.88,"t":"2026-10-16T14:15:00Z","v":3061,"vw":41.85689},{"c":41.685,"h":41.79,"l":41.685,"n":85,"o":41.71,"t":"2026-10-16T14:30:00Z","v":2238,"vw":41.725096},{"c":41.79,"h":41.79,"l":41.66,"n":72,"o":41.665,"t":"2026-10-16T14:45:00Z","v":3641,"vw":41.675553},{"c":41.665,"h":42.05,"l":41.665,"n":473,"o":41.76,"t":"2026-10-16T15:00:00Z","v":18547,"vw":41.816396},{"c":41.57,"h":41.71,"l":41.53,"n":75,"o":41.71,"t":"2026-10-16T15:15:00Z","v":2530,"vw":41.65484},{"c":41.35,"h":41.4925,"l":41.35,"n":94,"o":41.475,"t":"2026-10-16T15:30:00Z","v":4992,"vw":41.452318},{"c":41.505,"h":41.55,"l":41.4,"n":121,"o":41.44,"t":"2026-10-16T15:45:00Z","v":5491,"vw":41.468317},{"c":41.43,"h":41.52,"l":41.41,"n":114,"o":41.5,"t":"2026-10-16T16:00:00Z","v":4145,"vw":41.467917},{"c":41.4025,"h":41.4025,"l":41.335,"n":81,"o":41.4,"t":"2026-10-16T16:15:00Z","v":2440,"vw":41.364046},{"c":41.125,"h":41.36,"l":41.125,"n":97,"o":41.36,"t":"2026-10-16T16:30:00Z","v":3266,"vw":41.255028},{"c":40.745,"h":41.17,"l":40.745,"n":181,"o":41.12,"t":"2026-10-16T16:45:00Z","v":7380,"vw":40.986214},{"c":40.82,"h":40.96,"l":40.8,"n":67,"o":40.83,"t":"2026-10-16T17:00:00Z","v":4190,"vw":40.844045},{"c":40.97,"h":40.97,"l":40.85,"n":128,"o":40.85,"t":"2026-10-16T17:15:00Z","v":4264,"vw":40.9156},{"c":41.17,"h":41.26,"l":40.97,"n":299,"o":40.98,"t":"2026-10-16T17:30:00Z","v":16532,"vw":41.075399},{"c":41.1575,"h":41.2,"l":41.12,"n":217,"o":41.17,"t":"2026-10-16T17:45:00Z","v":9740,"vw":41.15408},{"c":41.2,"h":41.2,"l":41.06,"n":244,"o":41.15,"t":"2026-10-16T18:00:00Z","v":12448,"vw":41.136878},{"c":41.325,"h":41.35,"l":41.18,"n":181,"o":41.18,"t":"2026-10-16T18:15:00Z","v":8921,"vw":41.30307},{"c":41.275,"h":41.325,"l":41.18,"n":224,"o":41.325,"t":"2026-10-16T18:30:00Z","v":6841,"vw":41.239743},{"c":41.071,"h":41.28,"l":41.05,"n":208,"o":41.28,"t":"2026-10-16T18:45:00Z","v":5350,"vw":41.110806},{"c":41.19,"h":41.19,"l":41.02,"n":343,"o":41.11,"t":"2026-10-16T19:00:00Z","v":6568,"vw":41.098658},{"c":41.39,"h":41.49,"l":41.245,"n":416,"o":41.245,"t":"2026-10-16T19:15:00Z","v":18929,"vw":41.376179},{"c":41.325,"h":41.55,"l":41.325,"n":693,"o":41.43,"t":"2026-10-16T19:30:00Z","v":27451,"vw":41.450457},{"c":41.41,"h":41.59,"l":41.21,"n":1339,"o":41.285,"t":"2026-10-16T19:45:00Z","v":53813,"vw":41.416925},{"c":41.38,"h":41.38,"l":41.38,"n":26,"o":41.38,"t":"2026-10-16T20:00:00Z","v":54151,"vw":41.38},{"c":41.66,"h":42.2009,"l":41.25,"n":112,"o":41.83,"t":"2026-10-19T13:30:00Z","v":6763,"vw":41.770479},{"c":41.65,"h":41.9225,"l":41.61,"n":125,"o":41.61,"t":"2026-10-19T13:45:00Z","v":4020,"vw":41.68443},{"c":41.86,"h":41.86,"l":41.65,"n":17,"o":41.65,"t":"2026-10-19T14:00:00Z","v":1035,"vw":41.837371},{"c":41.79,"h":42.015,"l":41.76,"n":139,"o":41.92,"t":"2026-10-19T14:15:00Z","v":9347,"vw":41.844491},{"c":41.805,"h":41.805,"l":41.73,"n":21,"o":41.73,"t":"2026-10-19T14:30:00Z","v":711,"vw":41.78},{"c":41.755,"h":41.89,"l":41.75,"n":60,"o":41.8751,"t":"2026-10-19T14:45:00Z","v":1746,"vw":41.784252},{"c":42.065,"h":42.09,"l":41.82,"n":176,"o":41.82,"t":"2026-10-19T15:00:00Z","v":6341,"vw":41.972177},{"c":42.06,"h":42.13,"l":41.955,"n":115,"o":42.075,"t":"2026-10-19T15:15:00Z","v":4016,"vw":42.017771},{"c":41.97,"h":42.07,"l":41.97,"n":111,"o":42.02,"t":"2026-10-19T15:30:00Z","v":4667,"vw":42.013639},{"c":41.875,"h":41.965,"l":41.835,"n":115,"o":41.91,"t":"2026-10-19T15:45:00Z","v":8645,"vw":41.909504},{"c":41.725,"h":41.915,"l":41.725,"n":99,"o":41.91,"t":"2026-10-19T16:00:00Z","v":3122,"vw":41.84178},{"c":41.68,"h":41.76,"l":41.68,"n":31,"o":41.72,"t":"2026-10-19T16:15:00Z","v":572,"vw":41.71},{"c":41.7026,"h":41.723,"l":41.615,"n":131,"o":41.705,"t":"2026-10-19T16:30:00Z","v":7030,"vw":41.696782},{"c":41.5,"h":41.76,"l":41.48,"n":192,"o":41.7,"t":"2026-10-19T16:45:00Z","v":10129,"vw":41.618396},{"c":41.735,"h":41.79,"l":41.49,"n":201,"o":41.495,"t":"2026-10-19T17:00:00Z","v":7366,"vw":41.628032},{"c":41.835,"h":41.84,"l":41.775,"n":80,"o":41.81,"t":"2026-10-19T17:15:00Z","v":1868,"vw":41.819286},{"c":41.9,"h":41.96,"l":41.69,"n":266,"o":41.835,"t":"2026-10-19T17:30:00Z","v":16279,"vw":41.838107},{"c":41.81,"h":41.89,"l":41.8,"n":53,"o":41.82,"t":"2026-10-19T17:45:00Z","v":1348,"vw":41.824545},{"c":41.955,"h":41.98,"l":41.8,"n":211,"o":41.825,"t":"2026-10-19T18:00:00Z","v":7160,"vw":41.907934},{"c":41.905,"h":42.005,"l":41.75,"n":341,"o":42.005,"t":"2026-10-19T18:15:00Z","v":18411,"vw":41.837922},{"c":41.82,"h":41.85,"l":41.7925,"n":116,"o":41.82,"t":"2026-10-19T18:30:00Z","v":3015,"vw":41.820132},{"c":41.77,"h":41.8,"l":41.71,"n":127,"o":41.795,"t":"2026-10-19T18:45:00Z","v":3961,"vw":41.764973},{"c":41.875,"h":41.94,"l":41.79,"n":282,"o":41.79,"t":"2026-10-19T19:00:00Z","v":13867,"vw":41.864736},{"c":41.79,"h":41.98,"l":41.79,"n":182,"o":41.93,"t":"2026-10-19T19:15:00Z","v":5109,"vw":41.88513},{"c":41.91,"h":41.91,"l":41.76,"n":320,"o":41.76,"t":"2026-10-19T19:30:00Z","v":8957,"vw":41.82357},{"c":41.63,"h":41.95,"l":41.61,"n":1149,"o":41.95,"t":"2026-10-19T19:45:00Z","v":49621,"vw":41.703488},{"c":41.68,"h":41.68,"l":41.68,"n":18,"o":41.68,"t":"2026-10-19T20:00:00Z","v":45558,"vw":41.68},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-10-20T12:00:00Z","v":852,"vw":41.5},{"c":41.455,"h":41.5,"l":41.175,"n":83,"o":41.2,"t":"2026-10-20T13:30:00Z","v":6767,"vw":41.274967},{"c":41.66,"h":41.66,"l":41.455,"n":57,"o":41.455,"t":"2026-10-20T13:45:00Z","v":3221,"vw":41.63293},{"c":41.3,"h":41.59,"l":41.22,"n":99,"o":41.59,"t":"2026-10-20T14:00:00Z","v":2792,"vw":41.335874},{"c":41.96,"h":41.96,"l":41.24,"n":261,"o":41.28,"t":"2026-10-20T14:15:00Z","v":18537,"vw":41.690195},{"c":42.12,"h":42.12,"l":41.93,"n":125,"o":42.02,"t":"2026-10-20T14:30:00Z","v":3766,"vw":42.01924},{"c":42.4,"h":42.57,"l":42.15,"n":178,"o":42.19,"t":"2026-10-20T14:45:00Z","v":5381,"vw":42.330251},{"c":42.525,"h":42.525,"l":42.47,"n":93,"o":42.495,"t":"2026-10-20T15:00:00Z","v":2078,"vw":42.501096},{"c":42.35,"h":42.5,"l":42.35,"n":81,"o":42.4,"t":"2026-10-20T15:15:00Z","v":2870,"vw":42.409238},{"c":42.165,"h":42.26,"l":42.14,"n":83,"o":42.26,"t":"2026-10-20T15:30:00Z","v":2033,"vw":42.201364},{"c":42.24,"h":42.33,"l":42.185,"n":84,"o":42.23,"t":"2026-10-20T15:45:00Z","v":2401,"vw":42.267056},{"c":42.14,"h":42.26,"l":42.11,"n":141,"o":42.26,"t":"2026-10-20T16:00:00Z","v":4050,"vw":42.155918},{"c":42.185,"h":42.205,"l":42.18,"n":47,"o":42.18,"t":"2026-10-20T16:15:00Z","v":1818,"vw":42.188115},{"c":42.28,"h":42.28,"l":42.24,"n":65,"o":42.24,"t":"2026-10-20T16:30:00Z","v":1647,"vw":42.25875},{"c":42.18,"h":42.39,"l":42.18,"n":155,"o":42.22,"t":"2026-10-20T16:45:00Z","v":4945,"vw":42.270538},{"c":42.135,"h":42.205,"l":42.07,"n":112,"o":42.205,"t":"2026-10-20T17:00:00Z","v":5315,"vw":42.119392},{"c":42.39,"h":42.39,"l":42.19,"n":117,"o":42.19,"t":"2026-10-20T17:15:00Z","v":3874,"vw":42.311636},{"c":42.36,"h":42.44,"l":42.36,"n":81,"o":42.405,"t":"2026-10-20T17:30:00Z","v":1547,"vw":42.401667},{"c":42.71,"h":42.92,"l":42.445,"n":355,"o":42.47,"t":"2026-10-20T17:45:00Z","v":11634,"vw":42.751261},{"c":42.79,"h":42.9556,"l":42.7,"n":207,"o":42.88,"t":"2026-10-20T18:00:00Z","v":6278,"vw":42.864856},{"c":42.69,"h":42.785,"l":42.63,"n":142,"o":42.785,"t":"2026-10-20T18:15:00Z","v":2594,"vw":42.6985},{"c":42.63,"h":42.74,"l":42.63,"n":124,"o":42.73,"t":"2026-10-20T18:30:00Z","v":3778,"vw":42.663419},{"c":42.78,"h":42.84,"l":42.71,"n":161,"o":42.72,"t":"2026-10-20T18:45:00Z","v":3772,"vw":42.783832},{"c":42.75,"h":42.8295,"l":42.75,"n":49,"o":42.755,"t":"2026-10-20T19:00:00Z","v":1407,"vw":42.769923},{"c":42.81,"h":42.84,"l":42.67,"n":93,"o":42.76,"t":"2026-10-20T19:15:00Z","v":2868,"vw":42.764773},{"c":43.075,"h":43.1,"l":42.75,"n":580,"o":42.825,"t":"2026-10-20T19:30:00Z","v":22255,"vw":42.955536},{"c":43.15,"h":43.22,"l":43.0232,"n":1190,"o":43.095,"t":"2026-10-20T19:45:00Z","v":47511,"vw":43.134401},{"c":43.13,"h":43.13,"l":43.13,"n":20,"o":43.13,"t":"2026-10-20T20:00:00Z","v":52900,"vw":43.13},{"c":43.17,"h":43.17,"l":43.17,"n":1,"o":43.17,"t":"2026-10-20T22:45:00Z","v":100,"vw":43.17},{"c":44.2497,"h":44.2497,"l":43.84,"n":6,"o":43.84,"t":"2026-10-21T12:15:00Z","v":400,"vw":44.04485},{"c":43.89,"h":43.89,"l":43.69,"n":6,"o":43.69,"t":"2026-10-21T13:15:00Z","v":213,"vw":43.79},{"c":43.285,"h":43.95,"l":43.25,"n":132,"o":43.95,"t":"2026-10-21T13:30:00Z","v":17045,"vw":43.810355},{"c":43.12,"h":43.12,"l":43.07,"n":41,"o":43.07,"t":"2026-10-21T13:45:00Z","v":1873,"vw":43.095925},{"c":42.7,"h":43.17,"l":42.68,"n":157,"o":43.17,"t":"2026-10-21T14:00:00Z","v":4131,"vw":42.844471},{"c":43,"h":43.01,"l":42.7,"n":126,"o":42.76,"t":"2026-10-21T14:15:00Z","v":7742,"vw":42.861106},{"c":43.12,"h":43.12,"l":42.845,"n":110,"o":42.97,"t":"2026-10-21T14:30:00Z","v":5926,"vw":42.984},{"c":42.965,"h":43.29,"l":42.965,"n":89,"o":43.245,"t":"2026-10-21T14:45:00Z","v":2500,"vw":43.16206},{"c":42.98,"h":43.08,"l":42.94,"n":97,"o":42.99,"t":"2026-10-21T15:00:00Z","v":3343,"vw":42.994},{"c":43.12,"h":43.12,"l":42.91,"n":72,"o":42.91,"t":"2026-10-21T15:15:00Z","v":1815,"vw":43.018522},{"c":43.11,"h":43.19,"l":43.105,"n":80,"o":43.16,"t":"2026-10-21T15:30:00Z","v":2649,"vw":43.137422},{"c":43.17,"h":43.225,"l":43.115,"n":83,"o":43.115,"t":"2026-10-21T15:45:00Z","v":4944,"vw":43.161332},{"c":43.1,"h":43.31,"l":43.1,"n":275,"o":43.22,"t":"2026-10-21T16:00:00Z","v":11790,"vw":43.210278},{"c":43.24,"h":43.26,"l":43.11,"n":154,"o":43.185,"t":"2026-10-21T16:15:00Z","v":6440,"vw":43.200735},{"c":43.345,"h":43.48,"l":43.19,"n":199,"o":43.24,"t":"2026-10-21T16:30:00Z","v":8581,"vw":43.341177},{"c":43.26,"h":43.34,"l":43.22,"n":46,"o":43.34,"t":"2026-10-21T16:45:00Z","v":1323,"vw":43.281},{"c":43.305,"h":43.33,"l":43.23,"n":75,"o":43.23,"t":"2026-10-21T17:00:00Z","v":2276,"vw":43.303962},{"c":43.48,"h":43.5,"l":43.21,"n":353,"o":43.3,"t":"2026-10-21T17:15:00Z","v":14743,"vw":43.409118},{"c":43.44,"h":43.48,"l":43.38,"n":168,"o":43.48,"t":"2026-10-21T17:30:00Z","v":5263,"vw":43.433472},{"c":43.47,"h":43.52,"l":43.39,"n":196,"o":43.47,"t":"2026-10-21T17:45:00Z","v":7502,"vw":43.452381},{"c":43.44,"h":43.5,"l":43.34,"n":202,"o":43.46,"t":"2026-10-21T18:00:00Z","v":6182,"vw":43.412991},{"c":43.27,"h":43.4,"l":43.22,"n":150,"o":43.4,"t":"2026-10-21T18:15:00Z","v":6555,"vw":43.295104},{"c":43.34,"h":43.35,"l":43.292,"n":121,"o":43.35,"t":"2026-10-21T18:30:00Z","v":4011,"vw":43.332616},{"c":42.99,"h":43.38,"l":42.99,"n":291,"o":43.37,"t":"2026-10-21T18:45:00Z","v":7689,"vw":43.241264},{"c":42.81,"h":42.955,"l":42.8,"n":127,"o":42.955,"t":"2026-10-21T19:00:00Z","v":3369,"vw":42.844606},{"c":43.22,"h":43.22,"l":42.87,"n":507,"o":42.89,"t":"2026-10-21T19:15:00Z","v":20728,"vw":43.024527},{"c":43.22,"h":43.28,"l":43.16,"n":335,"o":43.22,"t":"2026-10-21T19:30:00Z","v":8917,"vw":43.207183},{"c":43.68,"h":43.81,"l":43.235,"n":1331,"o":43.235,"t":"2026-10-21T19:45:00Z","v":50440,"vw":43.556497},{"c":43.68,"h":43.68,"l":43.68,"n":38,"o":43.68,"t":"2026-10-21T20:00:00Z","v":58735,"vw":43.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":62.97053950792676,"iv":0.8967727004549112,"gamma":0.015865267186177687,"theta":-0.033381911490895234,"vega":0.021837585206767218,"rho":0.003080610369798255,"breakevenPct":45.250777261737085},{"delta":0.15,"premium":0.3803030303030303,"strike":49.84848484848485,"iv":0.4126212121212121,"gamma":0.04521212121212121,"theta":-0.02069090909090909,"vega":0.028224242424242426,"rho":0.004900147201245719,"breakevenPct":14.992646242646245},{"delta":0.2,"premium":0.5585561497326204,"strike":48.957219251336895,"iv":0.4062754010695187,"gamma":0.052342245989304814,"theta":-0.0229903743315508,"vega":0.03189625668449198,"rho":0.006488665212087104,"breakevenPct":13.3602916691152},{"delta":0.25,"premium":0.7368092691622103,"strike":48.065953654188945,"iv":0.3999295900178253,"gamma":0.05947237076648842,"theta":-0.025289839572192514,"vega":0.035568270944741534,"rho":0.008077183222928488,"breakevenPct":11.727937095584156},{"delta":0.3,"premium":0.9150623885918004,"strike":47.174688057040996,"iv":0.3935837789661319,"gamma":0.06660249554367202,"theta":-0.027589304812834226,"vega":0.03924028520499109,"rho":0.009665701233769872,"breakevenPct":10.095582522053114},{"delta":0.35,"premium":1.0933155080213903,"strike":46.283422459893046,"iv":0.3872379679144385,"gamma":0.07373262032085562,"theta":-0.029888770053475937,"vega":0.042912299465240646,"rho":0.011254219244611256,"breakevenPct":8.46322794852207},{"delta":0.4,"premium":1.2715686274509808,"strike":45.3921568627451,"iv":0.3808921568627451,"gamma":0.08086274509803923,"theta":-0.03218823529411765,"vega":0.0465843137254902,"rho":0.012842737255452642,"breakevenPct":6.8308733749910235},{"delta":0.45,"premium":1.5268895014932233,"strike":44.67838272455778,"iv":0.37409264874798986,"gamma":0.08232759016770044,"theta":-0.03226730990121755,"vega":0.046887801516195725,"rho":0.01439331350901838,"breakevenPct":5.781300883816394},{"delta":0.5,"premium":1.84276361130255,"strike":44.10406616126809,"iv":0.3669366643694004,"gamma":0.07934114403859407,"theta":-0.030601791867677464,"vega":0.04454458993797381,"rho":0.015914078381867543,"breakevenPct":5.189628600207515},{"delta":0.55,"premium":2.1586377211118775,"strike":43.5297495979784,"iv":0.3597806799908109,"gamma":0.0763546979094877,"theta":-0.028936273834137376,"vega":0.04220137835975189,"rho":0.017434843254716705,"breakevenPct":4.597956316598635},{"delta":0.6,"premium":2.4745118309212035,"strike":42.955433034688724,"iv":0.3526246956122215,"gamma":0.07336825178038135,"theta":-0.02727075580059729,"vega":0.03985816678152998,"rho":0.018955608127565866,"breakevenPct":4.0062840329897575},{"delta":0.65,"premium":2.790385940730531,"strike":42.38111647139903,"iv":0.345468711233632,"gamma":0.07038180565127498,"theta":-0.025605237767057202,"vega":0.03751495520330806,"rho":0.020476373000415028,"breakevenPct":3.414611749380877},{"delta":0.7,"premium":3.1062600505398574,"strike":41.80679990810935,"iv":0.33831272685504254,"gamma":0.06739535952216863,"theta":-0.023939719733517117,"vega":0.03517174362508615,"rho":0.02199713787326419,"breakevenPct":2.822939465771999},{"delta":0.75,"premium":3.4221341603491844,"strike":41.23248334481966,"iv":0.33115674247645305,"gamma":0.06440891339306226,"theta":-0.022274201699977028,"vega":0.03282853204686423,"rho":0.023517902746113355,"breakevenPct":2.2312671821631196},{"delta":0.8,"premium":3.7380082701585113,"strike":40.65816678152998,"iv":0.32400075809786355,"gamma":0.06142246726395589,"theta":-0.02060868366643694,"vega":0.030485320468642312,"rho":0.02503866761896252,"breakevenPct":1.6395948985542397},{"delta":0.85,"premium":4.053882379967838,"strike":40.08385021824029,"iv":0.3168447737192741,"gamma":0.05843602113484953,"theta":-0.018943165632896854,"vega":0.028142108890420396,"rho":0.02655943249181168,"breakevenPct":1.047922614945361},{"delta":0.9,"premium":5.890145675692609,"strike":38.075112176674615,"iv":0.3611194344316442,"gamma":0.04076375341012333,"theta":-0.014002341656820814,"vega":0.020517653900981658,"rho":0.02695572785105358,"breakevenPct":0.6530628488260626}],"put":[{"delta":0.1,"premium":0.40986842105263166,"strike":35.131578947368425,"iv":0.6547842105263157,"gamma":0.02192368421052632,"theta":-0.02362105263157895,"vega":0.021510526315789476,"rho":-0.004084916621280365,"breakevenPct":20.508904472720257},{"delta":0.15,"premium":0.55938995215311,"strike":37.12519936204147,"iv":0.5757570972886763,"gamma":0.03440374800637959,"theta":-0.02545518341307815,"vega":0.02773062200956938,"rho":-0.00604618037605085,"breakevenPct":16.287066369303208},{"delta":0.2,"premium":0.7089114832535885,"strike":39.11881977671452,"iv":0.49672998405103663,"gamma":0.04688381180223286,"theta":-0.027289314194577353,"vega":0.03395071770334929,"rho":-0.008007444130821339,"breakevenPct":12.065228265886155},{"delta":0.25,"premium":0.9795770299475147,"strike":40.43068848410003,"iv":0.4655986724297623,"gamma":0.05336474220438407,"theta":-0.029099197283112072,"vega":0.03774226613152208,"rho":-0.010028885955056105,"breakevenPct":9.681521396170975},{"delta":0.3,"premium":1.3462025316455695,"strike":41.20253164556962,"iv":0.47240632911392405,"gamma":0.05509367088607595,"theta":-0.03088987341772152,"vega":0.039610126582278485,"rho":-0.012097995712450748,"breakevenPct":8.753825288635412},{"delta":0.35,"premium":1.7128280333436243,"strike":41.97437480703921,"iv":0.47921398579808583,"gamma":0.056822599567767834,"theta":-0.03268054955233096,"vega":0.04147798703303489,"rho":-0.014167105469845391,"breakevenPct":7.826129181099848},{"delta":0.4,"premium":2.0794535350416794,"strike":42.7462179685088,"iv":0.4860216424822476,"gamma":0.058551528249459715,"theta":-0.034471225686940415,"vega":0.0433458474837913,"rho":-0.016236215227240038,"breakevenPct":6.8984330735642825},{"delta":0.45,"premium":2.446079036739734,"strike":43.518061129978385,"iv":0.4928292991664094,"gamma":0.06028045693115159,"theta":-0.036261901821549855,"vega":0.0452137079345477,"rho":-0.01830532498463468,"breakevenPct":5.97073696602872},{"delta":0.5,"premium":2.812704538437789,"strike":44.289904291447975,"iv":0.49963695585057116,"gamma":0.06200938561284347,"theta":-0.03805257795615931,"vega":0.04708156838530411,"rho":-0.020374434742029327,"breakevenPct":5.043040858493155},{"delta":0.55,"premium":3.201711580480699,"strike":45.07283321194465,"iv":0.5054586307356155,"gamma":0.06332469045884924,"theta":-0.03944071376547706,"vega":0.04855819373634378,"rho":-0.022460029878616165,"breakevenPct":4.141205056172278},{"delta":0.6,"premium":3.8481063364894386,"strike":45.98324836125273,"iv":0.49994151493080846,"gamma":0.059883321194464684,"theta":-0.03619963583394028,"vega":0.045535615440640935,"rho":-0.024735206875913202,"breakevenPct":3.536762763820301},{"delta":0.65,"premium":4.494501092498179,"strike":46.89366351056081,"iv":0.4944243991260015,"gamma":0.056441951930080114,"theta":-0.0329585579024035,"vega":0.04251303714493809,"rho":-0.027010383873210246,"breakevenPct":2.932320471468323},{"delta":0.7,"premium":5.1408958485069185,"strike":47.8040786598689,"iv":0.4889072833211945,"gamma":0.05300058266569556,"theta":-0.02971747997086672,"vega":0.03949045884923526,"rho":-0.029285560870507286,"breakevenPct":2.327878179116346},{"delta":0.75,"premium":5.787290604515659,"strike":48.714493809176986,"iv":0.48339016751638747,"gamma":0.049559213401310996,"theta":-0.02647640203932993,"vega":0.03646788055353241,"rho":-0.03156073786780433,"breakevenPct":1.723435886764368},{"delta":0.8,"premium":6.4336853605244,"strike":49.62490895848507,"iv":0.4778730517115805,"gamma":0.046117844136926434,"theta":-0.02323532410779315,"vega":0.033445302257829566,"rho":-0.033835914865101374,"breakevenPct":1.11899359441239},{"delta":0.85,"premium":13.085806451612903,"strike":56.32258064516129,"iv":0.7437406451612902,"gamma":0.028703870967741938,"theta":-0.030309032258064514,"vega":0.028532903225806452,"rho":-0.0409435195755152,"breakevenPct":1.0147110953562541},{"delta":0.9,"premium":31.415470270388504,"strike":74.71547027038851,"iv":1.2773729315245423,"gamma":0.011043351311198168,"theta":-0.03832773668358403,"vega":0.021850283452976217,"rho":-0.057702437357322806,"breakevenPct":0.8699633699633759}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":62.97053950792676,"iv":0.8967727004549112,"gamma":0.015865267186177687,"theta":-0.033381911490895234,"vega":0.021837585206767218,"rho":0.003080610369798255,"breakevenPct":45.250777261737085},{"delta":0.15,"premium":0.3803030303030303,"strike":49.84848484848485,"iv":0.4126212121212121,"gamma":0.04521212121212121,"theta":-0.02069090909090909,"vega":0.028224242424242426,"rho":0.004900147201245719,"breakevenPct":14.992646242646245},{"delta":0.2,"premium":0.5585561497326204,"strike":48.957219251336895,"iv":0.4062754010695187,"gamma":0.052342245989304814,"theta":-0.0229903743315508,"vega":0.03189625668449198,"rho":0.006488665212087104,"breakevenPct":13.3602916691152},{"delta":0.25,"premium":0.7368092691622103,"strike":48.065953654188945,"iv":0.3999295900178253,"gamma":0.05947237076648842,"theta":-0.025289839572192514,"vega":0.035568270944741534,"rho":0.008077183222928488,"breakevenPct":11.727937095584156},{"delta":0.3,"premium":0.9150623885918004,"strike":47.174688057040996,"iv":0.3935837789661319,"gamma":0.06660249554367202,"theta":-0.027589304812834226,"vega":0.03924028520499109,"rho":0.009665701233769872,"breakevenPct":10.095582522053114},{"delta":0.35,"premium":1.0933155080213903,"strike":46.283422459893046,"iv":0.3872379679144385,"gamma":0.07373262032085562,"theta":-0.029888770053475937,"vega":0.042912299465240646,"rho":0.011254219244611256,"breakevenPct":8.46322794852207},{"delta":0.4,"premium":1.2715686274509808,"strike":45.3921568627451,"iv":0.3808921568627451,"gamma":0.08086274509803923,"theta":-0.03218823529411765,"vega":0.0465843137254902,"rho":0.012842737255452642,"breakevenPct":6.8308733749910235},{"delta":0.45,"premium":1.5268895014932233,"strike":44.67838272455778,"iv":0.37409264874798986,"gamma":0.08232759016770044,"theta":-0.03226730990121755,"vega":0.046887801516195725,"rho":0.01439331350901838,"breakevenPct":5.781300883816394},{"delta":0.5,"premium":1.84276361130255,"strike":44.10406616126809,"iv":0.3669366643694004,"gamma":0.07934114403859407,"theta":-0.030601791867677464,"vega":0.04454458993797381,"rho":0.015914078381867543,"breakevenPct":5.189628600207515},{"delta":0.55,"premium":2.1586377211118775,"strike":43.5297495979784,"iv":0.3597806799908109,"gamma":0.0763546979094877,"theta":-0.028936273834137376,"vega":0.04220137835975189,"rho":0.017434843254716705,"breakevenPct":4.597956316598635},{"delta":0.6,"premium":2.4745118309212035,"strike":42.955433034688724,"iv":0.3526246956122215,"gamma":0.07336825178038135,"theta":-0.02727075580059729,"vega":0.03985816678152998,"rho":0.018955608127565866,"breakevenPct":4.0062840329897575},{"delta":0.65,"premium":2.790385940730531,"strike":42.38111647139903,"iv":0.345468711233632,"gamma":0.07038180565127498,"theta":-0.025605237767057202,"vega":0.03751495520330806,"rho":0.020476373000415028,"breakevenPct":3.414611749380877},{"delta":0.7,"premium":3.1062600505398574,"strike":41.80679990810935,"iv":0.33831272685504254,"gamma":0.06739535952216863,"theta":-0.023939719733517117,"vega":0.03517174362508615,"rho":0.02199713787326419,"breakevenPct":2.822939465771999},{"delta":0.75,"premium":3.4221341603491844,"strike":41.23248334481966,"iv":0.33115674247645305,"gamma":0.06440891339306226,"theta":-0.022274201699977028,"vega":0.03282853204686423,"rho":0.023517902746113355,"breakevenPct":2.2312671821631196},{"delta":0.8,"premium":3.7380082701585113,"strike":40.65816678152998,"iv":0.32400075809786355,"gamma":0.06142246726395589,"theta":-0.02060868366643694,"vega":0.030485320468642312,"rho":0.02503866761896252,"breakevenPct":1.6395948985542397},{"delta":0.85,"premium":4.053882379967838,"strike":40.08385021824029,"iv":0.3168447737192741,"gamma":0.05843602113484953,"theta":-0.018943165632896854,"vega":0.028142108890420396,"rho":0.02655943249181168,"breakevenPct":1.047922614945361},{"delta":0.9,"premium":5.890145675692609,"strike":38.075112176674615,"iv":0.3611194344316442,"gamma":0.04076375341012333,"theta":-0.014002341656820814,"vega":0.020517653900981658,"rho":0.02695572785105358,"breakevenPct":0.6530628488260626}],"put":[{"delta":0.1,"premium":0.40986842105263166,"strike":35.131578947368425,"iv":0.6547842105263157,"gamma":0.02192368421052632,"theta":-0.02362105263157895,"vega":0.021510526315789476,"rho":-0.004084916621280365,"breakevenPct":20.508904472720257},{"delta":0.15,"premium":0.55938995215311,"strike":37.12519936204147,"iv":0.5757570972886763,"gamma":0.03440374800637959,"theta":-0.02545518341307815,"vega":0.02773062200956938,"rho":-0.00604618037605085,"breakevenPct":16.287066369303208},{"delta":0.2,"premium":0.7089114832535885,"strike":39.11881977671452,"iv":0.49672998405103663,"gamma":0.04688381180223286,"theta":-0.027289314194577353,"vega":0.03395071770334929,"rho":-0.008007444130821339,"breakevenPct":12.065228265886155},{"delta":0.25,"premium":0.9795770299475147,"strike":40.43068848410003,"iv":0.4655986724297623,"gamma":0.05336474220438407,"theta":-0.029099197283112072,"vega":0.03774226613152208,"rho":-0.010028885955056105,"breakevenPct":9.681521396170975},{"delta":0.3,"premium":1.3462025316455695,"strike":41.20253164556962,"iv":0.47240632911392405,"gamma":0.05509367088607595,"theta":-0.03088987341772152,"vega":0.039610126582278485,"rho":-0.012097995712450748,"breakevenPct":8.753825288635412},{"delta":0.35,"premium":1.7128280333436243,"strike":41.97437480703921,"iv":0.47921398579808583,"gamma":0.056822599567767834,"theta":-0.03268054955233096,"vega":0.04147798703303489,"rho":-0.014167105469845391,"breakevenPct":7.826129181099848},{"delta":0.4,"premium":2.0794535350416794,"strike":42.7462179685088,"iv":0.4860216424822476,"gamma":0.058551528249459715,"theta":-0.034471225686940415,"vega":0.0433458474837913,"rho":-0.016236215227240038,"breakevenPct":6.8984330735642825},{"delta":0.45,"premium":2.446079036739734,"strike":43.518061129978385,"iv":0.4928292991664094,"gamma":0.06028045693115159,"theta":-0.036261901821549855,"vega":0.0452137079345477,"rho":-0.01830532498463468,"breakevenPct":5.97073696602872},{"delta":0.5,"premium":2.812704538437789,"strike":44.289904291447975,"iv":0.49963695585057116,"gamma":0.06200938561284347,"theta":-0.03805257795615931,"vega":0.04708156838530411,"rho":-0.020374434742029327,"breakevenPct":5.043040858493155},{"delta":0.55,"premium":3.201711580480699,"strike":45.07283321194465,"iv":0.5054586307356155,"gamma":0.06332469045884924,"theta":-0.03944071376547706,"vega":0.04855819373634378,"rho":-0.022460029878616165,"breakevenPct":4.141205056172278},{"delta":0.6,"premium":3.8481063364894386,"strike":45.98324836125273,"iv":0.49994151493080846,"gamma":0.059883321194464684,"theta":-0.03619963583394028,"vega":0.045535615440640935,"rho":-0.024735206875913202,"breakevenPct":3.536762763820301},{"delta":0.65,"premium":4.494501092498179,"strike":46.89366351056081,"iv":0.4944243991260015,"gamma":0.056441951930080114,"theta":-0.0329585579024035,"vega":0.04251303714493809,"rho":-0.027010383873210246,"breakevenPct":2.932320471468323},{"delta":0.7,"premium":5.1408958485069185,"strike":47.8040786598689,"iv":0.4889072833211945,"gamma":0.05300058266569556,"theta":-0.02971747997086672,"vega":0.03949045884923526,"rho":-0.029285560870507286,"breakevenPct":2.327878179116346},{"delta":0.75,"premium":5.787290604515659,"strike":48.714493809176986,"iv":0.48339016751638747,"gamma":0.049559213401310996,"theta":-0.02647640203932993,"vega":0.03646788055353241,"rho":-0.03156073786780433,"breakevenPct":1.723435886764368},{"delta":0.8,"premium":6.4336853605244,"strike":49.62490895848507,"iv":0.4778730517115805,"gamma":0.046117844136926434,"theta":-0.02323532410779315,"vega":0.033445302257829566,"rho":-0.033835914865101374,"breakevenPct":1.11899359441239},{"delta":0.85,"premium":13.085806451612903,"strike":56.32258064516129,"iv":0.7437406451612902,"gamma":0.028703870967741938,"theta":-0.030309032258064514,"vega":0.028532903225806452,"rho":-0.0409435195755152,"breakevenPct":1.0147110953562541},{"delta":0.9,"premium":31.415470270388504,"strike":74.71547027038851,"iv":1.2773729315245423,"gamma":0.011043351311198168,"theta":-0.03832773668358403,"vega":0.021850283452976217,"rho":-0.057702437357322806,"breakevenPct":0.8699633699633759}]}},"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"}}