{"symbol":"PGC","url":"https://intraalpha.com/companies/PGC","capturedAt":"2026-10-22T20:46:51.398Z","state":"partial","quote":{"symbol":"PGC","last_price":45.19,"prev_close":43.95,"regular_close":45.19,"change":1.24,"change_pct":2.8214,"regular_change":1.24,"regular_change_pct":2.8214,"extended_change":0,"extended_change_pct":0,"bid":29.78,"ask":46,"bid_size":100,"ask_size":300,"volume":75088,"vwap":45.103644,"open":44,"high":45.28,"low":44,"close":45.19,"trade_count":2736,"last_trade_at":"2026-10-22T20:00:02.082181856Z","last_quote_at":"2026-10-22T20:00:05.872704323Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.842056916-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.923Z","bars":[{"c":42.99,"h":43.22,"l":42.99,"n":29,"o":43.17,"t":"2026-10-15T13:30:00Z","v":1363,"vw":43.135987},{"c":43.03,"h":43.049,"l":42.9,"n":25,"o":42.9,"t":"2026-10-15T13:35:00Z","v":961,"vw":43.014667},{"c":42.77,"h":42.77,"l":42.77,"n":5,"o":42.77,"t":"2026-10-15T13:50:00Z","v":144,"vw":42.77},{"c":43.41,"h":43.5,"l":43.41,"n":14,"o":43.5,"t":"2026-10-15T14:05:00Z","v":529,"vw":43.470395},{"c":43.37,"h":43.575,"l":43.37,"n":78,"o":43.48,"t":"2026-10-15T14:10:00Z","v":2073,"vw":43.528027},{"c":43.7699,"h":43.7699,"l":43.7699,"n":3,"o":43.7699,"t":"2026-10-15T14:15:00Z","v":135,"vw":43.7699},{"c":43.34,"h":43.4,"l":43.225,"n":58,"o":43.31,"t":"2026-10-15T14:20:00Z","v":2359,"vw":43.31875},{"c":43.515,"h":43.515,"l":43.23,"n":74,"o":43.38,"t":"2026-10-15T14:25:00Z","v":4677,"vw":43.422391},{"c":43.65,"h":43.65,"l":43.65,"n":7,"o":43.65,"t":"2026-10-15T14:30:00Z","v":194,"vw":43.65},{"c":43.54,"h":43.555,"l":43.54,"n":20,"o":43.555,"t":"2026-10-15T14:35:00Z","v":520,"vw":43.547389},{"c":43.653,"h":43.653,"l":43.56,"n":43,"o":43.62,"t":"2026-10-15T14:40:00Z","v":1530,"vw":43.604312},{"c":43.48,"h":43.48,"l":43.48,"n":15,"o":43.48,"t":"2026-10-15T14:45:00Z","v":385,"vw":43.48},{"c":43.53,"h":43.53,"l":43.49,"n":23,"o":43.49,"t":"2026-10-15T14:50:00Z","v":690,"vw":43.506667},{"c":43.49,"h":43.54,"l":43.45,"n":46,"o":43.54,"t":"2026-10-15T14:55:00Z","v":1463,"vw":43.492857},{"c":43.45,"h":43.47,"l":43.45,"n":67,"o":43.45,"t":"2026-10-15T15:05:00Z","v":3216,"vw":43.451512},{"c":42.7783,"h":42.7783,"l":42.7783,"n":6,"o":42.7783,"t":"2026-10-15T15:20:00Z","v":356,"vw":42.7783},{"c":43.125,"h":43.125,"l":43.125,"n":4,"o":43.125,"t":"2026-10-15T15:25:00Z","v":129,"vw":43.125},{"c":43.23,"h":43.23,"l":43.2,"n":21,"o":43.2,"t":"2026-10-15T15:30:00Z","v":508,"vw":43.210583},{"c":43.28,"h":43.28,"l":43.245,"n":7,"o":43.245,"t":"2026-10-15T15:50:00Z","v":1615,"vw":43.277619},{"c":43.24,"h":43.24,"l":43.16,"n":50,"o":43.18,"t":"2026-10-15T16:05:00Z","v":1134,"vw":43.180325},{"c":43.2751,"h":43.2751,"l":43.1601,"n":5,"o":43.1601,"t":"2026-10-15T16:10:00Z","v":884,"vw":43.212523},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-10-15T16:15:00Z","v":100,"vw":43.27},{"c":43.28,"h":43.28,"l":43.28,"n":19,"o":43.28,"t":"2026-10-15T16:25:00Z","v":269,"vw":43.28},{"c":43.33,"h":43.33,"l":43.33,"n":14,"o":43.33,"t":"2026-10-15T16:30:00Z","v":278,"vw":43.33},{"c":43.35,"h":43.35,"l":43.35,"n":24,"o":43.35,"t":"2026-10-15T16:35:00Z","v":300,"vw":43.35},{"c":43.34,"h":43.34,"l":43.34,"n":15,"o":43.34,"t":"2026-10-15T16:45:00Z","v":193,"vw":43.34},{"c":43.32,"h":43.38,"l":43.32,"n":26,"o":43.38,"t":"2026-10-15T17:00:00Z","v":560,"vw":43.35},{"c":43.38,"h":43.38,"l":43.38,"n":10,"o":43.38,"t":"2026-10-15T17:10:00Z","v":255,"vw":43.38},{"c":43.28,"h":43.28,"l":43.28,"n":3,"o":43.28,"t":"2026-10-15T17:20:00Z","v":109,"vw":43.28},{"c":43.3,"h":43.3,"l":43.3,"n":5,"o":43.3,"t":"2026-10-15T17:30:00Z","v":118,"vw":43.3},{"c":43.25,"h":43.255,"l":43.25,"n":8,"o":43.255,"t":"2026-10-15T17:35:00Z","v":327,"vw":43.251667},{"c":43.26,"h":43.26,"l":43.26,"n":5,"o":43.26,"t":"2026-10-15T17:45:00Z","v":147,"vw":43.26},{"c":43.21,"h":43.22,"l":43.21,"n":18,"o":43.21,"t":"2026-10-15T17:50:00Z","v":726,"vw":43.212424},{"c":43.11,"h":43.11,"l":43.11,"n":6,"o":43.11,"t":"2026-10-15T18:05:00Z","v":304,"vw":43.11},{"c":43.18,"h":43.18,"l":43.18,"n":4,"o":43.18,"t":"2026-10-15T18:10:00Z","v":108,"vw":43.18},{"c":43.175,"h":43.175,"l":43.175,"n":7,"o":43.175,"t":"2026-10-15T18:15:00Z","v":121,"vw":43.175},{"c":43.22,"h":43.22,"l":43.2,"n":43,"o":43.22,"t":"2026-10-15T18:20:00Z","v":1614,"vw":43.218206},{"c":43.235,"h":43.27,"l":43.235,"n":29,"o":43.27,"t":"2026-10-15T18:25:00Z","v":774,"vw":43.252},{"c":43.2,"h":43.23,"l":43.2,"n":43,"o":43.22,"t":"2026-10-15T18:30:00Z","v":767,"vw":43.214},{"c":43.18,"h":43.18,"l":43.18,"n":20,"o":43.18,"t":"2026-10-15T18:35:00Z","v":479,"vw":43.18},{"c":43.18,"h":43.22,"l":43.18,"n":57,"o":43.22,"t":"2026-10-15T18:45:00Z","v":656,"vw":43.2},{"c":43.1,"h":43.12,"l":43.1,"n":27,"o":43.12,"t":"2026-10-15T18:55:00Z","v":415,"vw":43.11},{"c":43.04,"h":43.045,"l":43.04,"n":15,"o":43.045,"t":"2026-10-15T19:00:00Z","v":559,"vw":43.04375},{"c":43.12,"h":43.12,"l":43.05,"n":57,"o":43.05,"t":"2026-10-15T19:10:00Z","v":1958,"vw":43.114007},{"c":43.16,"h":43.16,"l":43.16,"n":5,"o":43.16,"t":"2026-10-15T19:15:00Z","v":112,"vw":43.16},{"c":43.16,"h":43.18,"l":43.16,"n":65,"o":43.18,"t":"2026-10-15T19:20:00Z","v":2132,"vw":43.165384},{"c":43.16,"h":43.21,"l":43.16,"n":85,"o":43.19,"t":"2026-10-15T19:35:00Z","v":2248,"vw":43.186811},{"c":43.13,"h":43.1601,"l":43.13,"n":56,"o":43.135,"t":"2026-10-15T19:45:00Z","v":1459,"vw":43.136484},{"c":43.3,"h":43.3,"l":43.18,"n":155,"o":43.18,"t":"2026-10-15T19:50:00Z","v":3043,"vw":43.242727},{"c":43.43,"h":43.44,"l":43.32,"n":379,"o":43.37,"t":"2026-10-15T19:55:00Z","v":8140,"vw":43.397525},{"c":43.43,"h":43.43,"l":43.43,"n":13,"o":43.43,"t":"2026-10-15T20:00:00Z","v":26865,"vw":43.43},{"c":42.99,"h":43.98,"l":42.75,"n":55,"o":43.64,"t":"2026-10-16T13:30:00Z","v":3441,"vw":43.559126},{"c":43.56,"h":43.78,"l":42.97,"n":16,"o":42.97,"t":"2026-10-16T13:35:00Z","v":554,"vw":43.325},{"c":43.13,"h":43.13,"l":43.08,"n":5,"o":43.08,"t":"2026-10-16T13:40:00Z","v":312,"vw":43.105},{"c":43.36,"h":43.36,"l":43.13,"n":5,"o":43.13,"t":"2026-10-16T13:45:00Z","v":240,"vw":43.245},{"c":43.3,"h":43.3,"l":43.14,"n":2,"o":43.14,"t":"2026-10-16T13:50:00Z","v":200,"vw":43.22},{"c":43.35,"h":43.35,"l":43.31,"n":8,"o":43.31,"t":"2026-10-16T13:55:00Z","v":369,"vw":43.323333},{"c":43.56,"h":43.7,"l":43.38,"n":48,"o":43.38,"t":"2026-10-16T14:00:00Z","v":1627,"vw":43.641111},{"c":43.6,"h":43.6,"l":43.52,"n":7,"o":43.52,"t":"2026-10-16T14:05:00Z","v":250,"vw":43.56},{"c":43.6,"h":43.6,"l":43.6,"n":18,"o":43.6,"t":"2026-10-16T14:10:00Z","v":464,"vw":43.6},{"c":43.8,"h":43.97,"l":43.8,"n":30,"o":43.86,"t":"2026-10-16T14:15:00Z","v":786,"vw":43.861667},{"c":43.82,"h":43.82,"l":43.8,"n":6,"o":43.8,"t":"2026-10-16T14:20:00Z","v":307,"vw":43.81},{"c":43.81,"h":43.99,"l":43.81,"n":11,"o":43.85,"t":"2026-10-16T14:25:00Z","v":462,"vw":43.883688},{"c":43.85,"h":43.85,"l":43.84,"n":16,"o":43.84,"t":"2026-10-16T14:30:00Z","v":392,"vw":43.846667},{"c":43.76,"h":43.93,"l":43.76,"n":18,"o":43.83,"t":"2026-10-16T14:35:00Z","v":534,"vw":43.84},{"c":43.78,"h":43.78,"l":43.78,"n":9,"o":43.78,"t":"2026-10-16T14:40:00Z","v":383,"vw":43.78},{"c":43.71,"h":43.75,"l":43.71,"n":3,"o":43.75,"t":"2026-10-16T14:45:00Z","v":202,"vw":43.73},{"c":43.8,"h":43.8,"l":43.78,"n":22,"o":43.78,"t":"2026-10-16T14:50:00Z","v":776,"vw":43.79},{"c":43.78,"h":43.8,"l":43.77,"n":12,"o":43.77,"t":"2026-10-16T14:55:00Z","v":601,"vw":43.782809},{"c":43.8,"h":43.8,"l":43.79,"n":13,"o":43.79,"t":"2026-10-16T15:00:00Z","v":431,"vw":43.795},{"c":43.95,"h":44.04,"l":43.81,"n":38,"o":43.81,"t":"2026-10-16T15:05:00Z","v":1302,"vw":43.96625},{"c":43.95,"h":43.95,"l":43.95,"n":6,"o":43.95,"t":"2026-10-16T15:10:00Z","v":210,"vw":43.95},{"c":43.85,"h":43.96,"l":43.85,"n":22,"o":43.96,"t":"2026-10-16T15:15:00Z","v":669,"vw":43.908314},{"c":43.81,"h":43.84,"l":43.81,"n":8,"o":43.84,"t":"2026-10-16T15:20:00Z","v":309,"vw":43.825},{"c":43.68,"h":43.75,"l":43.68,"n":20,"o":43.75,"t":"2026-10-16T15:25:00Z","v":487,"vw":43.713333},{"c":43.66,"h":43.79,"l":43.66,"n":21,"o":43.79,"t":"2026-10-16T15:35:00Z","v":875,"vw":43.691813},{"c":43.61,"h":43.65,"l":43.46,"n":101,"o":43.56,"t":"2026-10-16T15:45:00Z","v":4221,"vw":43.580903},{"c":43.545,"h":43.545,"l":43.545,"n":3,"o":43.545,"t":"2026-10-16T15:55:00Z","v":208,"vw":43.545},{"c":43.35,"h":43.35,"l":43.35,"n":7,"o":43.35,"t":"2026-10-16T16:10:00Z","v":234,"vw":43.35},{"c":43.3,"h":43.37,"l":43.19,"n":67,"o":43.29,"t":"2026-10-16T16:15:00Z","v":2574,"vw":43.29},{"c":43.38,"h":43.38,"l":43.38,"n":30,"o":43.38,"t":"2026-10-16T16:25:00Z","v":874,"vw":43.38},{"c":43.36,"h":43.39,"l":43.35,"n":20,"o":43.36,"t":"2026-10-16T16:30:00Z","v":806,"vw":43.371261},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-16T16:40:00Z","v":105,"vw":43.35},{"c":43.11,"h":43.3,"l":43.1,"n":27,"o":43.25,"t":"2026-10-16T16:45:00Z","v":2191,"vw":43.187103},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-16T16:55:00Z","v":106,"vw":43.25},{"c":43.27,"h":43.27,"l":43.26,"n":27,"o":43.26,"t":"2026-10-16T17:15:00Z","v":1165,"vw":43.267768},{"c":43.38,"h":43.38,"l":43.27,"n":55,"o":43.27,"t":"2026-10-16T17:25:00Z","v":1164,"vw":43.295},{"c":43.2851,"h":43.2851,"l":43.27,"n":18,"o":43.27,"t":"2026-10-16T17:30:00Z","v":454,"vw":43.280016},{"c":43.295,"h":43.34,"l":43.29,"n":19,"o":43.34,"t":"2026-10-16T17:40:00Z","v":678,"vw":43.309361},{"c":43.29,"h":43.29,"l":43.195,"n":104,"o":43.21,"t":"2026-10-16T17:55:00Z","v":3379,"vw":43.224737},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-16T18:05:00Z","v":130,"vw":43.19},{"c":43.27,"h":43.27,"l":43.27,"n":16,"o":43.27,"t":"2026-10-16T18:15:00Z","v":277,"vw":43.27},{"c":43.3,"h":43.3,"l":43.3,"n":6,"o":43.3,"t":"2026-10-16T18:20:00Z","v":153,"vw":43.3},{"c":43.35,"h":43.35,"l":43.35,"n":18,"o":43.35,"t":"2026-10-16T18:25:00Z","v":363,"vw":43.35},{"c":43.28,"h":43.28,"l":43.28,"n":29,"o":43.28,"t":"2026-10-16T18:30:00Z","v":598,"vw":43.28},{"c":43.345,"h":43.36,"l":43.345,"n":35,"o":43.36,"t":"2026-10-16T18:35:00Z","v":1104,"vw":43.357},{"c":43.37,"h":43.37,"l":43.37,"n":32,"o":43.37,"t":"2026-10-16T18:45:00Z","v":437,"vw":43.37},{"c":43.35,"h":43.35,"l":43.35,"n":12,"o":43.35,"t":"2026-10-16T18:50:00Z","v":183,"vw":43.35},{"c":43.34,"h":43.34,"l":43.34,"n":36,"o":43.34,"t":"2026-10-16T19:15:00Z","v":643,"vw":43.34},{"c":43.39,"h":43.39,"l":43.39,"n":46,"o":43.39,"t":"2026-10-16T19:20:00Z","v":793,"vw":43.39},{"c":43.38,"h":43.38,"l":43.38,"n":24,"o":43.38,"t":"2026-10-16T19:30:00Z","v":255,"vw":43.38},{"c":43.29,"h":43.345,"l":43.26,"n":68,"o":43.26,"t":"2026-10-16T19:40:00Z","v":1706,"vw":43.289},{"c":43.37,"h":43.37,"l":43.31,"n":131,"o":43.31,"t":"2026-10-16T19:45:00Z","v":2105,"vw":43.34},{"c":43.43,"h":43.45,"l":43.38,"n":115,"o":43.38,"t":"2026-10-16T19:50:00Z","v":3559,"vw":43.419532},{"c":43.32,"h":43.45,"l":43.32,"n":282,"o":43.36,"t":"2026-10-16T19:55:00Z","v":8524,"vw":43.369241},{"c":43.38,"h":43.38,"l":43.38,"n":11,"o":43.38,"t":"2026-10-16T20:00:00Z","v":52523,"vw":43.38},{"c":43.38,"h":43.38,"l":43.38,"n":8,"o":43.38,"t":"2026-10-19T13:30:00Z","v":228,"vw":43.38},{"c":43.286,"h":43.286,"l":43.286,"n":6,"o":43.286,"t":"2026-10-19T13:45:00Z","v":176,"vw":43.286},{"c":43.32,"h":43.32,"l":43.32,"n":6,"o":43.32,"t":"2026-10-19T13:50:00Z","v":168,"vw":43.32},{"c":43.23,"h":43.23,"l":43.175,"n":18,"o":43.175,"t":"2026-10-19T14:20:00Z","v":249,"vw":43.2025},{"c":43.38,"h":43.39,"l":43.38,"n":97,"o":43.39,"t":"2026-10-19T15:05:00Z","v":2491,"vw":43.385235},{"c":43.43,"h":43.47,"l":43.39,"n":105,"o":43.4,"t":"2026-10-19T15:10:00Z","v":3327,"vw":43.425207},{"c":43.41,"h":43.48,"l":43.41,"n":18,"o":43.48,"t":"2026-10-19T15:15:00Z","v":599,"vw":43.445},{"c":43.37,"h":43.37,"l":43.37,"n":3,"o":43.37,"t":"2026-10-19T15:20:00Z","v":103,"vw":43.37},{"c":43.18,"h":43.18,"l":43.18,"n":14,"o":43.18,"t":"2026-10-19T15:55:00Z","v":255,"vw":43.18},{"c":43.28,"h":43.28,"l":43.15,"n":68,"o":43.15,"t":"2026-10-19T16:15:00Z","v":1995,"vw":43.183636},{"c":43.17,"h":43.17,"l":43.17,"n":23,"o":43.17,"t":"2026-10-19T16:45:00Z","v":532,"vw":43.17},{"c":43.17,"h":43.17,"l":43.15,"n":16,"o":43.15,"t":"2026-10-19T16:55:00Z","v":723,"vw":43.156},{"c":43.15,"h":43.15,"l":43.15,"n":27,"o":43.15,"t":"2026-10-19T17:00:00Z","v":1208,"vw":43.15},{"c":43.08,"h":43.12,"l":43.08,"n":16,"o":43.12,"t":"2026-10-19T17:05:00Z","v":369,"vw":43.1},{"c":43.07,"h":43.07,"l":43.07,"n":7,"o":43.07,"t":"2026-10-19T17:10:00Z","v":158,"vw":43.07},{"c":43.11,"h":43.11,"l":43.11,"n":3,"o":43.11,"t":"2026-10-19T17:25:00Z","v":126,"vw":43.11},{"c":43.11,"h":43.11,"l":43.11,"n":24,"o":43.11,"t":"2026-10-19T17:30:00Z","v":578,"vw":43.11},{"c":43.11,"h":43.11,"l":43.11,"n":50,"o":43.11,"t":"2026-10-19T17:50:00Z","v":1081,"vw":43.11},{"c":43.055,"h":43.055,"l":43.05,"n":27,"o":43.055,"t":"2026-10-19T18:00:00Z","v":757,"vw":43.05375},{"c":43.02,"h":43.04,"l":43,"n":48,"o":43.04,"t":"2026-10-19T18:10:00Z","v":1585,"vw":43.012046},{"c":43.08,"h":43.08,"l":43.08,"n":12,"o":43.08,"t":"2026-10-19T18:20:00Z","v":272,"vw":43.08},{"c":42.99,"h":42.99,"l":42.98,"n":23,"o":42.98,"t":"2026-10-19T18:30:00Z","v":590,"vw":42.985},{"c":43,"h":43,"l":43,"n":15,"o":43,"t":"2026-10-19T18:35:00Z","v":320,"vw":43},{"c":42.95,"h":42.96,"l":42.95,"n":17,"o":42.96,"t":"2026-10-19T18:45:00Z","v":513,"vw":42.955},{"c":42.9,"h":42.935,"l":42.9,"n":25,"o":42.935,"t":"2026-10-19T18:50:00Z","v":424,"vw":42.919513},{"c":42.85,"h":42.94,"l":42.85,"n":95,"o":42.92,"t":"2026-10-19T18:55:00Z","v":2620,"vw":42.904095},{"c":42.8825,"h":42.8825,"l":42.8825,"n":5,"o":42.8825,"t":"2026-10-19T19:10:00Z","v":109,"vw":42.8825},{"c":42.83,"h":42.83,"l":42.82,"n":10,"o":42.82,"t":"2026-10-19T19:15:00Z","v":298,"vw":42.825025},{"c":42.84,"h":42.84,"l":42.84,"n":56,"o":42.84,"t":"2026-10-19T19:20:00Z","v":1175,"vw":42.84},{"c":42.81,"h":42.825,"l":42.81,"n":53,"o":42.82,"t":"2026-10-19T19:30:00Z","v":1247,"vw":42.818099},{"c":42.85,"h":42.85,"l":42.84,"n":24,"o":42.84,"t":"2026-10-19T19:35:00Z","v":733,"vw":42.845},{"c":42.76,"h":42.77,"l":42.76,"n":41,"o":42.77,"t":"2026-10-19T19:40:00Z","v":885,"vw":42.761996},{"c":42.775,"h":42.81,"l":42.74,"n":105,"o":42.76,"t":"2026-10-19T19:45:00Z","v":2861,"vw":42.769121},{"c":42.805,"h":42.83,"l":42.74,"n":147,"o":42.8,"t":"2026-10-19T19:50:00Z","v":4670,"vw":42.768227},{"c":42.82,"h":42.92,"l":42.795,"n":354,"o":42.9,"t":"2026-10-19T19:55:00Z","v":9517,"vw":42.843907},{"c":42.82,"h":42.82,"l":42.82,"n":22,"o":42.82,"t":"2026-10-19T20:00:00Z","v":25880,"vw":42.82},{"c":43.3,"h":43.3,"l":42.96,"n":50,"o":42.96,"t":"2026-10-20T13:30:00Z","v":1237,"vw":43.144739},{"c":43.545,"h":43.875,"l":43.4,"n":23,"o":43.4,"t":"2026-10-20T13:35:00Z","v":852,"vw":43.534286},{"c":43.88,"h":43.88,"l":43.75,"n":18,"o":43.75,"t":"2026-10-20T13:40:00Z","v":1050,"vw":43.802799},{"c":43.86,"h":43.86,"l":43.85,"n":6,"o":43.85,"t":"2026-10-20T13:50:00Z","v":210,"vw":43.855},{"c":43.68,"h":43.83,"l":43.67,"n":32,"o":43.68,"t":"2026-10-20T14:15:00Z","v":1965,"vw":43.742994},{"c":44.001,"h":44.08,"l":43.885,"n":40,"o":43.885,"t":"2026-10-20T14:20:00Z","v":1111,"vw":43.958714},{"c":44.11,"h":44.11,"l":44.11,"n":4,"o":44.11,"t":"2026-10-20T14:25:00Z","v":111,"vw":44.11},{"c":44.05,"h":44.07,"l":44.05,"n":25,"o":44.07,"t":"2026-10-20T14:30:00Z","v":1004,"vw":44.058072},{"c":44.03,"h":44.03,"l":44.03,"n":15,"o":44.03,"t":"2026-10-20T14:55:00Z","v":406,"vw":44.03},{"c":43.94,"h":43.94,"l":43.94,"n":14,"o":43.94,"t":"2026-10-20T15:05:00Z","v":369,"vw":43.94},{"c":43.84,"h":43.9807,"l":43.84,"n":26,"o":43.9807,"t":"2026-10-20T15:10:00Z","v":554,"vw":43.942775},{"c":43.83,"h":43.83,"l":43.83,"n":10,"o":43.83,"t":"2026-10-20T15:15:00Z","v":189,"vw":43.83},{"c":43.73,"h":43.73,"l":43.73,"n":19,"o":43.73,"t":"2026-10-20T15:25:00Z","v":375,"vw":43.73},{"c":43.68,"h":43.68,"l":43.68,"n":3,"o":43.68,"t":"2026-10-20T15:30:00Z","v":111,"vw":43.68},{"c":43.735,"h":43.74,"l":43.67,"n":42,"o":43.67,"t":"2026-10-20T15:35:00Z","v":1932,"vw":43.719553},{"c":43.88,"h":43.88,"l":43.88,"n":18,"o":43.88,"t":"2026-10-20T15:40:00Z","v":388,"vw":43.88},{"c":43.83,"h":43.83,"l":43.83,"n":4,"o":43.83,"t":"2026-10-20T15:50:00Z","v":479,"vw":43.83},{"c":43.76,"h":43.76,"l":43.74,"n":14,"o":43.74,"t":"2026-10-20T16:00:00Z","v":410,"vw":43.746667},{"c":43.79,"h":43.79,"l":43.78,"n":18,"o":43.78,"t":"2026-10-20T16:05:00Z","v":508,"vw":43.785},{"c":43.6,"h":43.62,"l":43.6,"n":11,"o":43.62,"t":"2026-10-20T16:10:00Z","v":283,"vw":43.61},{"c":43.61,"h":43.61,"l":43.61,"n":8,"o":43.61,"t":"2026-10-20T16:15:00Z","v":153,"vw":43.61},{"c":43.605,"h":43.605,"l":43.59,"n":5,"o":43.59,"t":"2026-10-20T16:20:00Z","v":228,"vw":43.5975},{"c":43.675,"h":43.68,"l":43.66,"n":30,"o":43.67,"t":"2026-10-20T16:30:00Z","v":1537,"vw":43.672143},{"c":43.62,"h":43.63,"l":43.62,"n":15,"o":43.63,"t":"2026-10-20T16:40:00Z","v":438,"vw":43.626667},{"c":43.6451,"h":43.6451,"l":43.6451,"n":3,"o":43.6451,"t":"2026-10-20T16:45:00Z","v":178,"vw":43.6451},{"c":43.56,"h":43.57,"l":43.56,"n":17,"o":43.57,"t":"2026-10-20T16:50:00Z","v":548,"vw":43.565},{"c":43.53,"h":43.58,"l":43.53,"n":23,"o":43.58,"t":"2026-10-20T17:10:00Z","v":705,"vw":43.56091},{"c":43.58,"h":43.58,"l":43.58,"n":6,"o":43.58,"t":"2026-10-20T17:35:00Z","v":228,"vw":43.58},{"c":43.58,"h":43.58,"l":43.545,"n":12,"o":43.58,"t":"2026-10-20T17:40:00Z","v":541,"vw":43.573},{"c":43.59,"h":43.59,"l":43.55,"n":63,"o":43.55,"t":"2026-10-20T17:45:00Z","v":1945,"vw":43.577151},{"c":43.545,"h":43.545,"l":43.545,"n":13,"o":43.545,"t":"2026-10-20T17:55:00Z","v":443,"vw":43.545},{"c":43.5,"h":43.5,"l":43.5,"n":9,"o":43.5,"t":"2026-10-20T18:05:00Z","v":296,"vw":43.5},{"c":43.505,"h":43.53,"l":43.505,"n":21,"o":43.53,"t":"2026-10-20T18:10:00Z","v":640,"vw":43.52125},{"c":43.56,"h":43.56,"l":43.56,"n":2,"o":43.56,"t":"2026-10-20T18:15:00Z","v":206,"vw":43.56},{"c":43.47,"h":43.47,"l":43.47,"n":8,"o":43.47,"t":"2026-10-20T18:20:00Z","v":236,"vw":43.47},{"c":43.5,"h":43.5,"l":43.5,"n":8,"o":43.5,"t":"2026-10-20T18:25:00Z","v":238,"vw":43.5},{"c":43.51,"h":43.515,"l":43.5,"n":18,"o":43.515,"t":"2026-10-20T18:30:00Z","v":549,"vw":43.507},{"c":43.545,"h":43.55,"l":43.51,"n":33,"o":43.55,"t":"2026-10-20T18:35:00Z","v":1050,"vw":43.5425},{"c":43.53,"h":43.53,"l":43.53,"n":21,"o":43.53,"t":"2026-10-20T18:40:00Z","v":425,"vw":43.53},{"c":43.615,"h":43.62,"l":43.58,"n":61,"o":43.58,"t":"2026-10-20T19:00:00Z","v":2178,"vw":43.604479},{"c":43.6,"h":43.6,"l":43.6,"n":18,"o":43.6,"t":"2026-10-20T19:05:00Z","v":279,"vw":43.6},{"c":43.71,"h":43.71,"l":43.71,"n":9,"o":43.71,"t":"2026-10-20T19:10:00Z","v":447,"vw":43.71},{"c":43.66,"h":43.66,"l":43.66,"n":3,"o":43.66,"t":"2026-10-20T19:15:00Z","v":188,"vw":43.66},{"c":43.7,"h":43.7,"l":43.7,"n":28,"o":43.7,"t":"2026-10-20T19:20:00Z","v":1350,"vw":43.7},{"c":43.76,"h":43.76,"l":43.75,"n":38,"o":43.75,"t":"2026-10-20T19:25:00Z","v":788,"vw":43.7575},{"c":43.73,"h":43.75,"l":43.73,"n":38,"o":43.75,"t":"2026-10-20T19:30:00Z","v":548,"vw":43.738811},{"c":43.82,"h":43.82,"l":43.7,"n":50,"o":43.7,"t":"2026-10-20T19:40:00Z","v":1431,"vw":43.788662},{"c":43.87,"h":43.88,"l":43.84,"n":56,"o":43.85,"t":"2026-10-20T19:45:00Z","v":2870,"vw":43.858077},{"c":43.85,"h":43.89,"l":43.8,"n":120,"o":43.8,"t":"2026-10-20T19:50:00Z","v":4056,"vw":43.836473},{"c":43.91,"h":43.93,"l":43.835,"n":381,"o":43.86,"t":"2026-10-20T19:55:00Z","v":9510,"vw":43.894792},{"c":43.9,"h":43.9,"l":43.9,"n":17,"o":43.9,"t":"2026-10-20T20:00:00Z","v":22010,"vw":43.9},{"c":43.9,"h":43.9,"l":43.9,"n":8,"o":43.9,"t":"2026-10-21T13:30:00Z","v":345,"vw":43.9},{"c":43.725,"h":43.78,"l":43.725,"n":25,"o":43.77,"t":"2026-10-21T14:00:00Z","v":921,"vw":43.757511},{"c":43.695,"h":43.695,"l":43.695,"n":6,"o":43.695,"t":"2026-10-21T14:10:00Z","v":138,"vw":43.695},{"c":43.88,"h":43.88,"l":43.81,"n":60,"o":43.81,"t":"2026-10-21T14:30:00Z","v":1795,"vw":43.845556},{"c":43.88,"h":43.88,"l":43.88,"n":29,"o":43.88,"t":"2026-10-21T14:45:00Z","v":448,"vw":43.88},{"c":43.8,"h":43.8,"l":43.8,"n":26,"o":43.8,"t":"2026-10-21T14:50:00Z","v":761,"vw":43.8},{"c":43.81,"h":43.83,"l":43.81,"n":9,"o":43.83,"t":"2026-10-21T14:55:00Z","v":312,"vw":43.823333},{"c":43.77,"h":43.77,"l":43.77,"n":3,"o":43.77,"t":"2026-10-21T15:10:00Z","v":104,"vw":43.77},{"c":43.86,"h":43.86,"l":43.82,"n":44,"o":43.82,"t":"2026-10-21T15:25:00Z","v":994,"vw":43.834309},{"c":43.8999,"h":43.8999,"l":43.86,"n":23,"o":43.86,"t":"2026-10-21T15:30:00Z","v":952,"vw":43.878136},{"c":43.86,"h":43.86,"l":43.86,"n":7,"o":43.86,"t":"2026-10-21T15:35:00Z","v":225,"vw":43.86},{"c":43.8,"h":43.83,"l":43.8,"n":32,"o":43.83,"t":"2026-10-21T16:00:00Z","v":658,"vw":43.81},{"c":43.77,"h":43.77,"l":43.77,"n":2,"o":43.77,"t":"2026-10-21T16:10:00Z","v":115,"vw":43.77},{"c":43.84,"h":43.84,"l":43.81,"n":38,"o":43.81,"t":"2026-10-21T16:25:00Z","v":975,"vw":43.821681},{"c":43.89,"h":43.89,"l":43.86,"n":29,"o":43.86,"t":"2026-10-21T16:30:00Z","v":564,"vw":43.87},{"c":43.985,"h":44.01,"l":43.92,"n":47,"o":43.92,"t":"2026-10-21T16:35:00Z","v":1891,"vw":43.952026},{"c":44.065,"h":44.065,"l":44.04,"n":4,"o":44.04,"t":"2026-10-21T16:45:00Z","v":362,"vw":44.057857},{"c":44.065,"h":44.1229,"l":44.065,"n":11,"o":44.065,"t":"2026-10-21T16:50:00Z","v":834,"vw":44.078362},{"c":43.97,"h":43.97,"l":43.965,"n":33,"o":43.965,"t":"2026-10-21T17:00:00Z","v":534,"vw":43.9675},{"c":43.985,"h":43.985,"l":43.985,"n":2,"o":43.985,"t":"2026-10-21T17:15:00Z","v":101,"vw":43.985},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-21T17:25:00Z","v":100,"vw":43.97},{"c":43.97,"h":43.97,"l":43.97,"n":3,"o":43.97,"t":"2026-10-21T17:30:00Z","v":103,"vw":43.97},{"c":43.97,"h":43.97,"l":43.97,"n":26,"o":43.97,"t":"2026-10-21T17:35:00Z","v":529,"vw":43.97},{"c":43.91,"h":43.96,"l":43.9,"n":38,"o":43.94,"t":"2026-10-21T17:40:00Z","v":1004,"vw":43.9275},{"c":43.88,"h":43.93,"l":43.88,"n":15,"o":43.93,"t":"2026-10-21T18:00:00Z","v":395,"vw":43.896667},{"c":43.825,"h":43.87,"l":43.825,"n":34,"o":43.87,"t":"2026-10-21T18:05:00Z","v":916,"vw":43.851667},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-21T18:10:00Z","v":105,"vw":43.84},{"c":43.855,"h":43.925,"l":43.85,"n":49,"o":43.86,"t":"2026-10-21T18:15:00Z","v":1778,"vw":43.870508},{"c":43.82,"h":43.82,"l":43.82,"n":7,"o":43.82,"t":"2026-10-21T18:20:00Z","v":309,"vw":43.82},{"c":43.95,"h":43.95,"l":43.91,"n":52,"o":43.91,"t":"2026-10-21T18:30:00Z","v":1855,"vw":43.921751},{"c":43.915,"h":43.915,"l":43.915,"n":26,"o":43.915,"t":"2026-10-21T18:45:00Z","v":3688,"vw":43.915},{"c":43.89,"h":43.89,"l":43.87,"n":32,"o":43.87,"t":"2026-10-21T18:50:00Z","v":1140,"vw":43.876664},{"c":43.73,"h":43.73,"l":43.71,"n":47,"o":43.71,"t":"2026-10-21T19:00:00Z","v":1039,"vw":43.72},{"c":43.82,"h":43.82,"l":43.67,"n":54,"o":43.67,"t":"2026-10-21T19:05:00Z","v":1812,"vw":43.722854},{"c":43.81,"h":43.81,"l":43.81,"n":8,"o":43.81,"t":"2026-10-21T19:10:00Z","v":154,"vw":43.81},{"c":43.81,"h":43.84,"l":43.81,"n":14,"o":43.84,"t":"2026-10-21T19:15:00Z","v":290,"vw":43.825},{"c":44.045,"h":44.045,"l":43.87,"n":86,"o":43.87,"t":"2026-10-21T19:25:00Z","v":2090,"vw":43.955},{"c":43.92,"h":43.96,"l":43.92,"n":26,"o":43.96,"t":"2026-10-21T19:30:00Z","v":944,"vw":43.935556},{"c":43.95,"h":43.95,"l":43.95,"n":24,"o":43.95,"t":"2026-10-21T19:45:00Z","v":499,"vw":43.95},{"c":44.01,"h":44.06,"l":44,"n":60,"o":44,"t":"2026-10-21T19:50:00Z","v":2246,"vw":44.025715},{"c":43.97,"h":43.99,"l":43.92,"n":305,"o":43.99,"t":"2026-10-21T19:55:00Z","v":11373,"vw":43.95533},{"c":43.95,"h":43.95,"l":43.95,"n":20,"o":43.95,"t":"2026-10-21T20:00:00Z","v":23078,"vw":43.95},{"c":44,"h":44,"l":44,"n":12,"o":44,"t":"2026-10-22T13:30:00Z","v":409,"vw":44},{"c":44.5,"h":44.51,"l":44.35,"n":6,"o":44.35,"t":"2026-10-22T13:35:00Z","v":397,"vw":44.453333},{"c":44.36,"h":44.36,"l":44.36,"n":2,"o":44.36,"t":"2026-10-22T13:40:00Z","v":121,"vw":44.36},{"c":44.99,"h":44.99,"l":44.99,"n":6,"o":44.99,"t":"2026-10-22T14:00:00Z","v":266,"vw":44.99},{"c":44.875,"h":45.14,"l":44.875,"n":15,"o":45.14,"t":"2026-10-22T14:30:00Z","v":4986,"vw":44.981011},{"c":44.81,"h":44.81,"l":44.79,"n":30,"o":44.79,"t":"2026-10-22T14:35:00Z","v":1167,"vw":44.802987},{"c":44.915,"h":44.95,"l":44.81,"n":32,"o":44.81,"t":"2026-10-22T14:45:00Z","v":1812,"vw":44.859126},{"c":44.86,"h":44.86,"l":44.86,"n":20,"o":44.86,"t":"2026-10-22T14:55:00Z","v":272,"vw":44.86},{"c":44.89,"h":44.89,"l":44.8,"n":24,"o":44.8,"t":"2026-10-22T15:00:00Z","v":726,"vw":44.855833},{"c":44.98,"h":44.98,"l":44.98,"n":8,"o":44.98,"t":"2026-10-22T15:15:00Z","v":244,"vw":44.98},{"c":44.965,"h":44.965,"l":44.965,"n":2,"o":44.965,"t":"2026-10-22T15:25:00Z","v":151,"vw":44.965},{"c":45.02,"h":45.02,"l":45.01,"n":33,"o":45.01,"t":"2026-10-22T15:40:00Z","v":796,"vw":45.013333},{"c":44.97,"h":44.97,"l":44.97,"n":3,"o":44.97,"t":"2026-10-22T15:50:00Z","v":104,"vw":44.97},{"c":44.925,"h":44.925,"l":44.925,"n":5,"o":44.925,"t":"2026-10-22T15:55:00Z","v":114,"vw":44.925},{"c":44.985,"h":45.01,"l":44.97,"n":56,"o":45.01,"t":"2026-10-22T16:05:00Z","v":1317,"vw":44.99375},{"c":45.05,"h":45.05,"l":45.05,"n":12,"o":45.05,"t":"2026-10-22T16:15:00Z","v":320,"vw":45.05},{"c":45.19,"h":45.24,"l":45.19,"n":30,"o":45.2,"t":"2026-10-22T16:25:00Z","v":849,"vw":45.206},{"c":45.11,"h":45.11,"l":45.11,"n":7,"o":45.11,"t":"2026-10-22T16:30:00Z","v":413,"vw":45.11},{"c":45.1,"h":45.12,"l":45.1,"n":25,"o":45.12,"t":"2026-10-22T16:35:00Z","v":704,"vw":45.111719},{"c":45.11,"h":45.2,"l":45.1,"n":41,"o":45.14,"t":"2026-10-22T16:40:00Z","v":1886,"vw":45.149509},{"c":45.05,"h":45.09,"l":45.05,"n":10,"o":45.09,"t":"2026-10-22T16:45:00Z","v":2826,"vw":45.055343},{"c":45.19,"h":45.19,"l":45.11,"n":34,"o":45.12,"t":"2026-10-22T16:50:00Z","v":1304,"vw":45.1375},{"c":45.25,"h":45.25,"l":45.25,"n":10,"o":45.25,"t":"2026-10-22T16:55:00Z","v":206,"vw":45.25},{"c":45.21,"h":45.21,"l":45.21,"n":21,"o":45.21,"t":"2026-10-22T17:10:00Z","v":675,"vw":45.21},{"c":45.2049,"h":45.2049,"l":45.2049,"n":4,"o":45.2049,"t":"2026-10-22T17:20:00Z","v":226,"vw":45.2049},{"c":45.28,"h":45.28,"l":45.275,"n":7,"o":45.275,"t":"2026-10-22T17:25:00Z","v":433,"vw":45.2775},{"c":45.19,"h":45.19,"l":45.19,"n":11,"o":45.19,"t":"2026-10-22T17:35:00Z","v":198,"vw":45.19},{"c":45.255,"h":45.255,"l":45.255,"n":3,"o":45.255,"t":"2026-10-22T17:45:00Z","v":106,"vw":45.255},{"c":45.19,"h":45.19,"l":45.19,"n":18,"o":45.19,"t":"2026-10-22T17:50:00Z","v":257,"vw":45.19},{"c":45.115,"h":45.15,"l":45.115,"n":28,"o":45.15,"t":"2026-10-22T18:05:00Z","v":1005,"vw":45.138115},{"c":45.15,"h":45.15,"l":45.11,"n":17,"o":45.11,"t":"2026-10-22T18:10:00Z","v":270,"vw":45.130296},{"c":45.1,"h":45.14,"l":45.1,"n":22,"o":45.14,"t":"2026-10-22T18:25:00Z","v":563,"vw":45.116447},{"c":45.04,"h":45.04,"l":44.98,"n":12,"o":45.03,"t":"2026-10-22T18:45:00Z","v":367,"vw":45.017778},{"c":45.14,"h":45.14,"l":45.085,"n":40,"o":45.085,"t":"2026-10-22T19:00:00Z","v":780,"vw":45.110544},{"c":45.165,"h":45.2,"l":45.13,"n":53,"o":45.15,"t":"2026-10-22T19:05:00Z","v":1245,"vw":45.159167},{"c":45.12,"h":45.12,"l":45.12,"n":24,"o":45.12,"t":"2026-10-22T19:10:00Z","v":391,"vw":45.12},{"c":45.18,"h":45.18,"l":45.18,"n":33,"o":45.18,"t":"2026-10-22T19:15:00Z","v":761,"vw":45.18},{"c":45.14,"h":45.16,"l":45.14,"n":29,"o":45.16,"t":"2026-10-22T19:20:00Z","v":467,"vw":45.15},{"c":45,"h":45,"l":45,"n":7,"o":45,"t":"2026-10-22T19:35:00Z","v":227,"vw":45},{"c":45.075,"h":45.075,"l":45.05,"n":62,"o":45.055,"t":"2026-10-22T19:40:00Z","v":1671,"vw":45.0535},{"c":45.185,"h":45.185,"l":45.08,"n":82,"o":45.08,"t":"2026-10-22T19:45:00Z","v":2240,"vw":45.149444},{"c":45.22,"h":45.22,"l":45.16,"n":145,"o":45.22,"t":"2026-10-22T19:50:00Z","v":2117,"vw":45.19653},{"c":45.23,"h":45.25,"l":45.095,"n":299,"o":45.095,"t":"2026-10-22T19:55:00Z","v":4921,"vw":45.194234},{"c":45.19,"h":45.19,"l":45.19,"n":16,"o":45.19,"t":"2026-10-22T20:00:00Z","v":20317,"vw":45.19}],"history":[{"c":28.45,"h":29.68,"l":28.31,"n":2005,"o":29.68,"t":"2024-10-21T04:00:00Z","v":88838,"vw":28.659313},{"c":28.97,"h":29.18,"l":28.36,"n":1738,"o":28.55,"t":"2024-10-22T04:00:00Z","v":56729,"vw":28.812243},{"c":31.2,"h":31.71,"l":28.39,"n":2282,"o":29.58,"t":"2024-10-23T04:00:00Z","v":120649,"vw":30.918063},{"c":31.75,"h":32.225,"l":30.99,"n":2392,"o":31.59,"t":"2024-10-24T04:00:00Z","v":81165,"vw":31.56805},{"c":31.38,"h":32.28,"l":31.33,"n":2837,"o":32.17,"t":"2024-10-25T04:00:00Z","v":84814,"vw":31.610781},{"c":33.24,"h":33.41,"l":31.78,"n":2340,"o":31.78,"t":"2024-10-28T04:00:00Z","v":107878,"vw":32.925414},{"c":32.66,"h":33.42,"l":32.34,"n":2284,"o":32.93,"t":"2024-10-29T04:00:00Z","v":92475,"vw":32.797604},{"c":32.84,"h":34.105,"l":32.61,"n":2034,"o":32.61,"t":"2024-10-30T04:00:00Z","v":75456,"vw":33.075685},{"c":32.14,"h":33.72,"l":32.1,"n":1617,"o":33.04,"t":"2024-10-31T04:00:00Z","v":81634,"vw":32.611248},{"c":32.23,"h":32.93,"l":32.0701,"n":1633,"o":32.53,"t":"2024-11-01T04:00:00Z","v":54997,"vw":32.410836},{"c":32,"h":32.36,"l":31.1098,"n":2309,"o":31.91,"t":"2024-11-04T05:00:00Z","v":78322,"vw":31.954848},{"c":32.76,"h":33.01,"l":31.6687,"n":2056,"o":32.13,"t":"2024-11-05T05:00:00Z","v":48527,"vw":32.632206},{"c":37.57,"h":37.88,"l":35.38,"n":7663,"o":35.5,"t":"2024-11-06T05:00:00Z","v":334759,"vw":36.988374},{"c":36.28,"h":37.375,"l":35.12,"n":4516,"o":37.01,"t":"2024-11-07T05:00:00Z","v":186394,"vw":36.445036},{"c":36.25,"h":36.785,"l":35.98,"n":3650,"o":36.39,"t":"2024-11-08T05:00:00Z","v":134530,"vw":36.278471},{"c":37.11,"h":37.34,"l":36.57,"n":4074,"o":36.8,"t":"2024-11-11T05:00:00Z","v":150109,"vw":36.952467},{"c":36.73,"h":37.41,"l":36.38,"n":2515,"o":36.89,"t":"2024-11-12T05:00:00Z","v":61476,"vw":36.797392},{"c":37.11,"h":37.58,"l":36.7,"n":4194,"o":37.27,"t":"2024-11-13T05:00:00Z","v":107831,"vw":37.196994},{"c":36.45,"h":37.18,"l":36.14,"n":2946,"o":37.18,"t":"2024-11-14T05:00:00Z","v":163125,"vw":36.653308},{"c":36.73,"h":36.75,"l":35.3201,"n":2719,"o":36.75,"t":"2024-11-15T05:00:00Z","v":83734,"vw":36.302708},{"c":36.65,"h":36.81,"l":36.02,"n":2176,"o":36.54,"t":"2024-11-18T05:00:00Z","v":76095,"vw":36.559443},{"c":36.79,"h":37.07,"l":36.015,"n":2500,"o":36.07,"t":"2024-11-19T05:00:00Z","v":83646,"vw":36.674297},{"c":36.76,"h":37.02,"l":36.12,"n":3103,"o":36.7,"t":"2024-11-20T05:00:00Z","v":74259,"vw":36.580752},{"c":35.76,"h":37.52,"l":35.5,"n":6055,"o":36.94,"t":"2024-11-21T05:00:00Z","v":325857,"vw":36.336433},{"c":36.37,"h":37.68,"l":34.75,"n":6984,"o":36.07,"t":"2024-11-22T05:00:00Z","v":476178,"vw":36.335727},{"c":36.64,"h":37.35,"l":36.45,"n":3726,"o":36.79,"t":"2024-11-25T05:00:00Z","v":142827,"vw":36.766273},{"c":36.89,"h":37.2,"l":36.125,"n":3321,"o":36.3,"t":"2024-11-26T05:00:00Z","v":129475,"vw":36.856904},{"c":36.43,"h":37.35,"l":36.38,"n":2186,"o":37.32,"t":"2024-11-27T05:00:00Z","v":74304,"vw":36.676957},{"c":36.14,"h":36.73,"l":35.96,"n":1780,"o":36.56,"t":"2024-11-29T05:00:00Z","v":76972,"vw":36.206046},{"c":36.34,"h":36.65,"l":35.52,"n":2493,"o":36.13,"t":"2024-12-02T05:00:00Z","v":72703,"vw":36.222422},{"c":35.89,"h":36.44,"l":35.65,"n":2465,"o":36.24,"t":"2024-12-03T05:00:00Z","v":70770,"vw":35.938493},{"c":36.61,"h":36.61,"l":35.65,"n":2041,"o":35.95,"t":"2024-12-04T05:00:00Z","v":88596,"vw":36.363162},{"c":36.39,"h":37.64,"l":36.32,"n":3097,"o":36.78,"t":"2024-12-05T05:00:00Z","v":66823,"vw":36.765523},{"c":36.41,"h":36.64,"l":35.684,"n":1697,"o":36.64,"t":"2024-12-06T05:00:00Z","v":44608,"vw":36.33137},{"c":35.81,"h":36.86,"l":35.54,"n":1780,"o":36.37,"t":"2024-12-09T05:00:00Z","v":73316,"vw":36.013962},{"c":36.11,"h":36.66,"l":35.57,"n":2993,"o":36,"t":"2024-12-10T05:00:00Z","v":68592,"vw":36.157163},{"c":36.42,"h":36.97,"l":36.35,"n":2035,"o":36.58,"t":"2024-12-11T05:00:00Z","v":59955,"vw":36.509446},{"c":35.59,"h":36.27,"l":35.49,"n":1198,"o":36.27,"t":"2024-12-12T05:00:00Z","v":55366,"vw":35.695967},{"c":35.37,"h":35.69,"l":34.76,"n":2203,"o":35.65,"t":"2024-12-13T05:00:00Z","v":94291,"vw":35.357141},{"c":35.89,"h":36.07,"l":35.2424,"n":2561,"o":35.31,"t":"2024-12-16T05:00:00Z","v":73027,"vw":35.831135},{"c":34.75,"h":35.83,"l":34.53,"n":2359,"o":35.71,"t":"2024-12-17T05:00:00Z","v":65958,"vw":34.807714},{"c":32.515,"h":35.2325,"l":32.21,"n":3586,"o":35.2,"t":"2024-12-18T05:00:00Z","v":93139,"vw":33.230415},{"c":32.65,"h":33.7,"l":32.31,"n":3396,"o":32.93,"t":"2024-12-19T05:00:00Z","v":133160,"vw":32.738102},{"c":32.95,"h":33.57,"l":32.17,"n":2651,"o":32.17,"t":"2024-12-20T05:00:00Z","v":286298,"vw":32.847222},{"c":32.53,"h":33.24,"l":32.25,"n":2281,"o":32.79,"t":"2024-12-23T05:00:00Z","v":64107,"vw":32.585443},{"c":32.76,"h":33.26,"l":32.165,"n":1024,"o":32.53,"t":"2024-12-24T05:00:00Z","v":37323,"vw":32.580851},{"c":32.67,"h":32.845,"l":32.36,"n":1730,"o":32.51,"t":"2024-12-26T05:00:00Z","v":53030,"vw":32.630248},{"c":32.14,"h":33.625,"l":31.585,"n":1883,"o":32.4,"t":"2024-12-27T05:00:00Z","v":72086,"vw":32.100647},{"c":32,"h":32.24,"l":31.785,"n":1462,"o":31.95,"t":"2024-12-30T05:00:00Z","v":58940,"vw":32.024816},{"c":32.05,"h":32.35,"l":31.585,"n":1728,"o":32.1,"t":"2024-12-31T05:00:00Z","v":92088,"vw":31.951744},{"c":31.17,"h":32.31,"l":31.0105,"n":1961,"o":32.24,"t":"2025-01-02T05:00:00Z","v":66804,"vw":31.284977},{"c":31.61,"h":31.69,"l":30.845,"n":1547,"o":31.23,"t":"2025-01-03T05:00:00Z","v":56384,"vw":31.27756},{"c":31.46,"h":32.15,"l":31.26,"n":2003,"o":31.6,"t":"2025-01-06T05:00:00Z","v":69030,"vw":31.619925},{"c":30.9,"h":31.47,"l":30.3101,"n":1918,"o":31.47,"t":"2025-01-07T05:00:00Z","v":151852,"vw":30.785104},{"c":30.66,"h":31.49,"l":30.35,"n":1383,"o":30.71,"t":"2025-01-08T05:00:00Z","v":41953,"vw":30.641025},{"c":29.57,"h":30.23,"l":28.76,"n":2550,"o":30.06,"t":"2025-01-10T05:00:00Z","v":80017,"vw":29.437722},{"c":30.18,"h":30.25,"l":29.215,"n":2384,"o":29.31,"t":"2025-01-13T05:00:00Z","v":83864,"vw":29.736418},{"c":31.48,"h":31.63,"l":29.719,"n":3286,"o":30.43,"t":"2025-01-14T05:00:00Z","v":117593,"vw":31.229571},{"c":32.04,"h":32.68,"l":31.45,"n":1853,"o":32.63,"t":"2025-01-15T05:00:00Z","v":50611,"vw":31.962593},{"c":31.39,"h":31.71,"l":31,"n":2403,"o":31.65,"t":"2025-01-16T05:00:00Z","v":55363,"vw":31.262806},{"c":31.81,"h":31.935,"l":31.11,"n":1729,"o":31.7,"t":"2025-01-17T05:00:00Z","v":43021,"vw":31.680125},{"c":32.12,"h":32.49,"l":31.73,"n":3296,"o":32.06,"t":"2025-01-21T05:00:00Z","v":89194,"vw":32.139858},{"c":31.96,"h":32.287,"l":31.45,"n":3615,"o":31.86,"t":"2025-01-22T05:00:00Z","v":120975,"vw":31.886238},{"c":32.15,"h":32.335,"l":31.18,"n":3809,"o":31.69,"t":"2025-01-23T05:00:00Z","v":121877,"vw":32.048509},{"c":32.14,"h":32.61,"l":31.94,"n":3058,"o":32.38,"t":"2025-01-24T05:00:00Z","v":109480,"vw":32.203251},{"c":33.08,"h":33.51,"l":31.77,"n":2276,"o":32.04,"t":"2025-01-27T05:00:00Z","v":79656,"vw":33.099435},{"c":32.72,"h":33.09,"l":32.4,"n":2230,"o":32.82,"t":"2025-01-28T05:00:00Z","v":70774,"vw":32.736087},{"c":32.34,"h":33.36,"l":31.79,"n":2119,"o":32.72,"t":"2025-01-29T05:00:00Z","v":69347,"vw":32.40544},{"c":31.66,"h":32.86,"l":31.26,"n":2434,"o":32.46,"t":"2025-01-30T05:00:00Z","v":65888,"vw":31.982265},{"c":31.65,"h":32.15,"l":31.37,"n":2625,"o":31.56,"t":"2025-01-31T05:00:00Z","v":85125,"vw":31.691095},{"c":31.56,"h":31.75,"l":30.01,"n":1792,"o":30.69,"t":"2025-02-03T05:00:00Z","v":68836,"vw":31.403359},{"c":32.71,"h":32.71,"l":31.35,"n":1812,"o":31.35,"t":"2025-02-04T05:00:00Z","v":71032,"vw":32.370684},{"c":33.26,"h":33.26,"l":32.26,"n":1735,"o":32.92,"t":"2025-02-05T05:00:00Z","v":66288,"vw":33.002221},{"c":34.34,"h":34.37,"l":32.46,"n":1725,"o":33.38,"t":"2025-02-06T05:00:00Z","v":89400,"vw":33.920545},{"c":34.06,"h":34.28,"l":33.445,"n":2557,"o":34.28,"t":"2025-02-07T05:00:00Z","v":111281,"vw":33.929007},{"c":34.25,"h":34.44,"l":33.5,"n":1959,"o":34.12,"t":"2025-02-10T05:00:00Z","v":75923,"vw":34.19143},{"c":35.17,"h":35.23,"l":32.565,"n":2290,"o":34.01,"t":"2025-02-11T05:00:00Z","v":100715,"vw":34.765593},{"c":34.15,"h":34.82,"l":33.78,"n":2698,"o":34.57,"t":"2025-02-12T05:00:00Z","v":129212,"vw":34.22514},{"c":35.15,"h":35.35,"l":34.005,"n":2431,"o":34.18,"t":"2025-02-13T05:00:00Z","v":137050,"vw":34.513816},{"c":34.55,"h":35.41,"l":33.82,"n":1863,"o":35.35,"t":"2025-02-14T05:00:00Z","v":72792,"vw":34.531011},{"c":34.86,"h":35.01,"l":32.54,"n":2045,"o":34.44,"t":"2025-02-18T05:00:00Z","v":107441,"vw":34.530262},{"c":34.24,"h":34.5,"l":33.1,"n":2037,"o":33.31,"t":"2025-02-19T05:00:00Z","v":72873,"vw":34.009737},{"c":33.57,"h":34.07,"l":33.28,"n":2108,"o":34.07,"t":"2025-02-20T05:00:00Z","v":65593,"vw":33.595609},{"c":32.65,"h":34.25,"l":32.52,"n":1955,"o":33.98,"t":"2025-02-21T05:00:00Z","v":55392,"vw":33.001967},{"c":32.13,"h":32.92,"l":32.05,"n":2176,"o":32.92,"t":"2025-02-24T05:00:00Z","v":57405,"vw":32.270785},{"c":32.48,"h":32.85,"l":32.24,"n":1875,"o":32.4,"t":"2025-02-25T05:00:00Z","v":60759,"vw":32.532619},{"c":32.12,"h":33.97,"l":31.81,"n":2089,"o":32.52,"t":"2025-02-26T05:00:00Z","v":68350,"vw":32.314268},{"c":32.01,"h":32.52,"l":31.73,"n":1652,"o":32.02,"t":"2025-02-27T05:00:00Z","v":41238,"vw":32.043749},{"c":32.36,"h":32.545,"l":31.83,"n":1915,"o":32.3,"t":"2025-02-28T05:00:00Z","v":75966,"vw":32.290006},{"c":31.8,"h":33.3,"l":31.6025,"n":3248,"o":32.39,"t":"2025-03-03T05:00:00Z","v":75973,"vw":32.247015},{"c":30.63,"h":31.39,"l":30.27,"n":2517,"o":31.39,"t":"2025-03-04T05:00:00Z","v":85120,"vw":30.796799},{"c":30.73,"h":31.61,"l":30.23,"n":1889,"o":31.3,"t":"2025-03-05T05:00:00Z","v":74030,"vw":30.770191},{"c":30.44,"h":30.89,"l":29.95,"n":2140,"o":30.4,"t":"2025-03-06T05:00:00Z","v":59540,"vw":30.382754},{"c":30.39,"h":31.4,"l":30.02,"n":1950,"o":30.84,"t":"2025-03-07T05:00:00Z","v":61656,"vw":30.522845},{"c":28.98,"h":30.49,"l":28.98,"n":2899,"o":29.95,"t":"2025-03-10T04:00:00Z","v":98441,"vw":29.290754},{"c":28.38,"h":29.5,"l":28.21,"n":3249,"o":29,"t":"2025-03-11T04:00:00Z","v":117578,"vw":28.561124},{"c":28.65,"h":28.9,"l":28.175,"n":3794,"o":28.57,"t":"2025-03-12T04:00:00Z","v":111138,"vw":28.612538},{"c":28.56,"h":29.475,"l":28.0554,"n":2368,"o":28.77,"t":"2025-03-13T04:00:00Z","v":100511,"vw":28.756095},{"c":29.07,"h":29.42,"l":28.624,"n":2826,"o":29.4,"t":"2025-03-14T04:00:00Z","v":150350,"vw":29.009511},{"c":28.97,"h":30.06,"l":28.715,"n":2971,"o":28.85,"t":"2025-03-17T04:00:00Z","v":125123,"vw":29.042667},{"c":29.08,"h":29.87,"l":28.71,"n":2842,"o":28.88,"t":"2025-03-18T04:00:00Z","v":130977,"vw":29.131511},{"c":29.28,"h":29.28,"l":28.33,"n":3794,"o":28.99,"t":"2025-03-19T04:00:00Z","v":172161,"vw":28.906146},{"c":29.55,"h":30.095,"l":28.91,"n":3005,"o":28.91,"t":"2025-03-20T04:00:00Z","v":99226,"vw":29.598716},{"c":28.66,"h":29.26,"l":28.47,"n":2035,"o":29.21,"t":"2025-03-21T04:00:00Z","v":193669,"vw":28.818685},{"c":29.58,"h":29.735,"l":28.87,"n":1994,"o":29.08,"t":"2025-03-24T04:00:00Z","v":75869,"vw":29.427154},{"c":29.18,"h":30.4,"l":29.12,"n":2372,"o":29.54,"t":"2025-03-25T04:00:00Z","v":90971,"vw":29.527082},{"c":29.05,"h":29.91,"l":28.9,"n":1535,"o":29.78,"t":"2025-03-26T04:00:00Z","v":56304,"vw":29.268968},{"c":29.18,"h":29.94,"l":28.81,"n":1665,"o":29.01,"t":"2025-03-27T04:00:00Z","v":70842,"vw":29.165195},{"c":28.46,"h":29.88,"l":28.3,"n":1844,"o":29.07,"t":"2025-03-28T04:00:00Z","v":69288,"vw":28.752495},{"c":28.4,"h":28.9,"l":27.85,"n":1970,"o":28.09,"t":"2025-03-31T04:00:00Z","v":101398,"vw":28.412594},{"c":29.06,"h":29.25,"l":28.1,"n":3638,"o":28.14,"t":"2025-04-01T04:00:00Z","v":135601,"vw":28.865167},{"c":29.25,"h":29.5804,"l":28.49,"n":3140,"o":28.79,"t":"2025-04-02T04:00:00Z","v":67195,"vw":29.056021},{"c":26.29,"h":27.86,"l":26.25,"n":3052,"o":27.61,"t":"2025-04-03T04:00:00Z","v":125386,"vw":26.538687},{"c":25.39,"h":25.67,"l":24.595,"n":4710,"o":25,"t":"2025-04-04T04:00:00Z","v":188556,"vw":25.23977},{"c":25.52,"h":26.75,"l":24.78,"n":4343,"o":24.78,"t":"2025-04-07T04:00:00Z","v":206229,"vw":25.560262},{"c":25.03,"h":26.22,"l":24.73,"n":3084,"o":26.22,"t":"2025-04-08T04:00:00Z","v":105524,"vw":25.256449},{"c":26.52,"h":26.91,"l":23.96,"n":4464,"o":25.54,"t":"2025-04-09T04:00:00Z","v":225905,"vw":25.804497},{"c":24.64,"h":27.1736,"l":24.275,"n":3440,"o":25.81,"t":"2025-04-10T04:00:00Z","v":130911,"vw":24.966339},{"c":24.95,"h":25.3099,"l":24.3375,"n":3814,"o":24.88,"t":"2025-04-11T04:00:00Z","v":173915,"vw":24.877316},{"c":25.38,"h":25.696,"l":24.42,"n":3281,"o":25.21,"t":"2025-04-14T04:00:00Z","v":180272,"vw":25.151746},{"c":25.69,"h":25.96,"l":25.24,"n":3752,"o":25.24,"t":"2025-04-15T04:00:00Z","v":162958,"vw":25.741759},{"c":25.82,"h":26.15,"l":25.52,"n":2692,"o":25.67,"t":"2025-04-16T04:00:00Z","v":104677,"vw":25.853352},{"c":26.09,"h":26.6125,"l":25.82,"n":2418,"o":25.82,"t":"2025-04-17T04:00:00Z","v":78842,"vw":26.147061},{"c":25.85,"h":25.95,"l":25.545,"n":2126,"o":25.68,"t":"2025-04-21T04:00:00Z","v":80217,"vw":25.824987},{"c":27.21,"h":27.31,"l":25.97,"n":4156,"o":26.08,"t":"2025-04-22T04:00:00Z","v":111069,"vw":26.9606},{"c":27.03,"h":28.71,"l":26.61,"n":3135,"o":26.61,"t":"2025-04-23T04:00:00Z","v":124449,"vw":27.191582},{"c":27.66,"h":27.695,"l":26.9,"n":2390,"o":26.97,"t":"2025-04-24T04:00:00Z","v":72919,"vw":27.524148},{"c":27.5,"h":27.575,"l":26.9494,"n":1638,"o":27.29,"t":"2025-04-25T04:00:00Z","v":58622,"vw":27.437111},{"c":27.59,"h":27.955,"l":27.1324,"n":2152,"o":27.68,"t":"2025-04-28T04:00:00Z","v":63896,"vw":27.491245},{"c":28,"h":28.065,"l":27.47,"n":1963,"o":27.54,"t":"2025-04-29T04:00:00Z","v":57526,"vw":27.938075},{"c":27.68,"h":27.96,"l":27.0043,"n":1811,"o":27.34,"t":"2025-04-30T04:00:00Z","v":81531,"vw":27.641948},{"c":27.94,"h":28.145,"l":27.3,"n":2014,"o":27.3,"t":"2025-05-01T04:00:00Z","v":67287,"vw":27.895353},{"c":28.74,"h":28.83,"l":27.91,"n":1679,"o":28.38,"t":"2025-05-02T04:00:00Z","v":58183,"vw":28.66281},{"c":28.33,"h":29.11,"l":28.04,"n":2273,"o":28.16,"t":"2025-05-05T04:00:00Z","v":95206,"vw":28.542271},{"c":28.07,"h":28.46,"l":27.9,"n":1394,"o":27.96,"t":"2025-05-06T04:00:00Z","v":62282,"vw":28.145716},{"c":28.13,"h":28.59,"l":27.97,"n":2276,"o":28.43,"t":"2025-05-07T04:00:00Z","v":65292,"vw":28.238192},{"c":28.52,"h":28.86,"l":28.315,"n":2136,"o":28.4,"t":"2025-05-08T04:00:00Z","v":88714,"vw":28.576177},{"c":28.25,"h":28.61,"l":28.2222,"n":1788,"o":28.55,"t":"2025-05-09T04:00:00Z","v":38970,"vw":28.297616},{"c":28.99,"h":29.86,"l":28.84,"n":3137,"o":28.95,"t":"2025-05-12T04:00:00Z","v":168843,"vw":29.051186},{"c":29.4,"h":29.74,"l":29,"n":3578,"o":29.24,"t":"2025-05-13T04:00:00Z","v":105315,"vw":29.429756},{"c":29.18,"h":29.585,"l":29,"n":2326,"o":29.2,"t":"2025-05-14T04:00:00Z","v":95620,"vw":29.264121},{"c":29.24,"h":29.41,"l":29,"n":2105,"o":29.21,"t":"2025-05-15T04:00:00Z","v":78604,"vw":29.201209},{"c":28.93,"h":29.285,"l":28.715,"n":2382,"o":29.2,"t":"2025-05-16T04:00:00Z","v":108588,"vw":29.006187},{"c":28.8,"h":28.88,"l":28.5,"n":2399,"o":28.54,"t":"2025-05-19T04:00:00Z","v":62364,"vw":28.751569},{"c":28.81,"h":29.095,"l":28.57,"n":1758,"o":28.82,"t":"2025-05-20T04:00:00Z","v":78735,"vw":28.796035},{"c":27.76,"h":28.9,"l":27.661,"n":2247,"o":28.39,"t":"2025-05-21T04:00:00Z","v":91086,"vw":27.893274},{"c":27.08,"h":27.95,"l":27,"n":2949,"o":27.58,"t":"2025-05-22T04:00:00Z","v":116718,"vw":27.251938},{"c":26.87,"h":26.98,"l":26.255,"n":1941,"o":26.58,"t":"2025-05-23T04:00:00Z","v":81248,"vw":26.855722},{"c":27.81,"h":28.03,"l":26.64,"n":2448,"o":27.12,"t":"2025-05-27T04:00:00Z","v":104773,"vw":27.641296},{"c":27.48,"h":27.81,"l":27.415,"n":1990,"o":27.81,"t":"2025-05-28T04:00:00Z","v":68271,"vw":27.523577},{"c":27.67,"h":27.76,"l":27.005,"n":1581,"o":27.52,"t":"2025-05-29T04:00:00Z","v":48386,"vw":27.60456},{"c":27.42,"h":27.7866,"l":27.26,"n":2036,"o":27.55,"t":"2025-05-30T04:00:00Z","v":81063,"vw":27.455789},{"c":27.29,"h":28.135,"l":27.01,"n":2145,"o":27.37,"t":"2025-06-02T04:00:00Z","v":70270,"vw":27.341467},{"c":27.86,"h":28.03,"l":27.22,"n":1951,"o":27.22,"t":"2025-06-03T04:00:00Z","v":55979,"vw":27.807744},{"c":27.42,"h":27.88,"l":27.24,"n":1966,"o":27.8,"t":"2025-06-04T04:00:00Z","v":58446,"vw":27.472524},{"c":27.31,"h":27.75,"l":27.08,"n":2065,"o":27.46,"t":"2025-06-05T04:00:00Z","v":63994,"vw":27.362687},{"c":27.87,"h":27.87,"l":27.37,"n":2216,"o":27.68,"t":"2025-06-06T04:00:00Z","v":75963,"vw":27.734132},{"c":28.01,"h":28.31,"l":27.7556,"n":1430,"o":28.07,"t":"2025-06-09T04:00:00Z","v":49203,"vw":28.055295},{"c":28.3,"h":28.505,"l":28.02,"n":1743,"o":28.02,"t":"2025-06-10T04:00:00Z","v":55805,"vw":28.299715},{"c":28.14,"h":28.52,"l":28.04,"n":1748,"o":28.52,"t":"2025-06-11T04:00:00Z","v":62032,"vw":28.19503},{"c":28.2,"h":28.305,"l":27.1777,"n":2427,"o":27.88,"t":"2025-06-12T04:00:00Z","v":85477,"vw":28.050055},{"c":27,"h":28.075,"l":26.93,"n":2079,"o":27.67,"t":"2025-06-13T04:00:00Z","v":52602,"vw":27.144117},{"c":26.99,"h":27.34,"l":26.8,"n":2134,"o":27.08,"t":"2025-06-16T04:00:00Z","v":57977,"vw":27.027541},{"c":26.52,"h":26.93,"l":26.45,"n":1614,"o":26.7,"t":"2025-06-17T04:00:00Z","v":39048,"vw":26.609849},{"c":26.66,"h":26.96,"l":26.48,"n":1649,"o":26.48,"t":"2025-06-18T04:00:00Z","v":46178,"vw":26.706249},{"c":26.58,"h":27.105,"l":26.41,"n":1576,"o":26.94,"t":"2025-06-20T04:00:00Z","v":101872,"vw":26.675509},{"c":27.39,"h":27.39,"l":26.3,"n":1936,"o":26.3,"t":"2025-06-23T04:00:00Z","v":66126,"vw":27.11956},{"c":27.68,"h":28.22,"l":27.375,"n":2537,"o":27.5,"t":"2025-06-24T04:00:00Z","v":91775,"vw":27.790428},{"c":27.27,"h":27.625,"l":27.23,"n":2909,"o":27.49,"t":"2025-06-25T04:00:00Z","v":72069,"vw":27.354822},{"c":27.96,"h":27.97,"l":27.17,"n":2175,"o":27.25,"t":"2025-06-26T04:00:00Z","v":72618,"vw":27.794572},{"c":28.25,"h":28.3,"l":26.94,"n":2038,"o":28.1,"t":"2025-06-27T04:00:00Z","v":270867,"vw":28.204571},{"c":28.25,"h":28.56,"l":28.15,"n":2285,"o":28.43,"t":"2025-06-30T04:00:00Z","v":85000,"vw":28.324509},{"c":28.99,"h":29.56,"l":27.98,"n":2479,"o":27.98,"t":"2025-07-01T04:00:00Z","v":92433,"vw":28.90202},{"c":29.68,"h":29.69,"l":29.03,"n":2570,"o":29.18,"t":"2025-07-02T04:00:00Z","v":70697,"vw":29.569075},{"c":30.38,"h":30.41,"l":29.85,"n":1223,"o":29.85,"t":"2025-07-03T04:00:00Z","v":37357,"vw":30.283967},{"c":29.96,"h":30.64,"l":29.72,"n":3087,"o":30.07,"t":"2025-07-07T04:00:00Z","v":110338,"vw":30.053359},{"c":30.23,"h":30.64,"l":30.06,"n":2767,"o":30.06,"t":"2025-07-08T04:00:00Z","v":85462,"vw":30.345718},{"c":30.26,"h":30.59,"l":30.07,"n":1835,"o":30.41,"t":"2025-07-09T04:00:00Z","v":59226,"vw":30.25889},{"c":30.42,"h":30.77,"l":30.18,"n":2562,"o":30.18,"t":"2025-07-10T04:00:00Z","v":71130,"vw":30.509653},{"c":29.79,"h":30.2119,"l":29.73,"n":2615,"o":30.05,"t":"2025-07-11T04:00:00Z","v":82105,"vw":29.889979},{"c":30.25,"h":30.3,"l":29.68,"n":2384,"o":29.68,"t":"2025-07-14T04:00:00Z","v":57313,"vw":30.200422},{"c":29.21,"h":30.18,"l":29.17,"n":3125,"o":30.18,"t":"2025-07-15T04:00:00Z","v":79271,"vw":29.440862},{"c":29.6,"h":30.1,"l":28.94,"n":3341,"o":29.4,"t":"2025-07-16T04:00:00Z","v":101399,"vw":29.517328},{"c":29.96,"h":30.14,"l":29,"n":2937,"o":29.54,"t":"2025-07-17T04:00:00Z","v":77950,"vw":29.902896},{"c":29.79,"h":30.275,"l":29.53,"n":2951,"o":30.2,"t":"2025-07-18T04:00:00Z","v":76522,"vw":29.807927},{"c":29.87,"h":30.235,"l":29.84,"n":2925,"o":29.84,"t":"2025-07-21T04:00:00Z","v":93961,"vw":30.011859},{"c":27.27,"h":29.8,"l":27.17,"n":5274,"o":29.28,"t":"2025-07-22T04:00:00Z","v":311399,"vw":27.868685},{"c":26.34,"h":27.39,"l":25.5,"n":6597,"o":27.21,"t":"2025-07-23T04:00:00Z","v":276563,"vw":26.201335},{"c":25.88,"h":26.98,"l":25.858,"n":5043,"o":26.41,"t":"2025-07-24T04:00:00Z","v":198979,"vw":26.336807},{"c":26.4,"h":26.58,"l":25.895,"n":3194,"o":26,"t":"2025-07-25T04:00:00Z","v":124022,"vw":26.321308},{"c":26.43,"h":26.655,"l":26.31,"n":3159,"o":26.59,"t":"2025-07-28T04:00:00Z","v":119367,"vw":26.471357},{"c":26.18,"h":26.69,"l":26.15,"n":3168,"o":26.69,"t":"2025-07-29T04:00:00Z","v":113313,"vw":26.276381},{"c":26.18,"h":26.18,"l":26.18,"n":0,"o":26.18,"t":"2025-07-30T04:00:00Z","v":0,"vw":0},{"c":26.18,"h":26.18,"l":26.18,"n":0,"o":26.18,"t":"2025-07-31T04:00:00Z","v":0,"vw":0},{"c":24.75,"h":25.8,"l":24.535,"n":3202,"o":25.18,"t":"2025-08-01T04:00:00Z","v":108522,"vw":24.767911},{"c":24.95,"h":25.075,"l":24.6,"n":2706,"o":24.75,"t":"2025-08-04T04:00:00Z","v":82936,"vw":24.865407},{"c":25.01,"h":25.05,"l":24.415,"n":2665,"o":24.98,"t":"2025-08-05T04:00:00Z","v":107678,"vw":24.910017},{"c":24.89,"h":25.1,"l":24.755,"n":3123,"o":24.97,"t":"2025-08-06T04:00:00Z","v":93850,"vw":24.896497},{"c":24.91,"h":25.72,"l":24.685,"n":3027,"o":25.3,"t":"2025-08-07T04:00:00Z","v":132464,"vw":24.868},{"c":24.95,"h":25.2,"l":24.66,"n":2042,"o":25,"t":"2025-08-08T04:00:00Z","v":70132,"vw":25.000815},{"c":25.33,"h":25.41,"l":24.905,"n":2408,"o":25.04,"t":"2025-08-11T04:00:00Z","v":84373,"vw":25.213173},{"c":26.67,"h":26.72,"l":25.41,"n":4237,"o":25.41,"t":"2025-08-12T04:00:00Z","v":106240,"vw":26.429419},{"c":27.19,"h":27.23,"l":26.4734,"n":3417,"o":26.88,"t":"2025-08-13T04:00:00Z","v":88988,"vw":27.065567},{"c":26.79,"h":27.18,"l":26.1877,"n":1941,"o":26.89,"t":"2025-08-14T04:00:00Z","v":60485,"vw":26.73134},{"c":26.54,"h":27.09,"l":26.375,"n":3046,"o":26.97,"t":"2025-08-15T04:00:00Z","v":242040,"vw":26.549394},{"c":26.81,"h":26.86,"l":26.315,"n":2616,"o":26.47,"t":"2025-08-18T04:00:00Z","v":66116,"vw":26.713167},{"c":26.76,"h":27.155,"l":26.685,"n":3216,"o":26.84,"t":"2025-08-19T04:00:00Z","v":72506,"vw":26.848835},{"c":27.27,"h":27.35,"l":26.78,"n":2439,"o":26.86,"t":"2025-08-20T04:00:00Z","v":90898,"vw":27.191727},{"c":27.05,"h":27.365,"l":26.925,"n":2618,"o":27.05,"t":"2025-08-21T04:00:00Z","v":92695,"vw":27.111848},{"c":28.46,"h":28.74,"l":27.26,"n":4056,"o":27.26,"t":"2025-08-22T04:00:00Z","v":120328,"vw":28.429667},{"c":28,"h":28.6,"l":28,"n":3334,"o":28.42,"t":"2025-08-25T04:00:00Z","v":89239,"vw":28.185158},{"c":28.76,"h":28.97,"l":28,"n":3664,"o":28.32,"t":"2025-08-26T04:00:00Z","v":122014,"vw":28.701075},{"c":28.79,"h":29.09,"l":28.55,"n":4028,"o":28.55,"t":"2025-08-27T04:00:00Z","v":87258,"vw":28.862965},{"c":28.9,"h":29.06,"l":28.665,"n":2330,"o":29.06,"t":"2025-08-28T04:00:00Z","v":64984,"vw":28.900565},{"c":29.01,"h":29.1325,"l":28.87,"n":1980,"o":29.02,"t":"2025-08-29T04:00:00Z","v":78990,"vw":29.015892},{"c":28.96,"h":29.08,"l":28.57,"n":2637,"o":28.64,"t":"2025-09-02T04:00:00Z","v":91574,"vw":28.925456},{"c":28.76,"h":29.09,"l":28.29,"n":2917,"o":28.83,"t":"2025-09-03T04:00:00Z","v":136028,"vw":28.570264},{"c":29.05,"h":29.08,"l":28.55,"n":3309,"o":28.79,"t":"2025-09-04T04:00:00Z","v":262798,"vw":28.809446},{"c":28.9,"h":29.5,"l":28.58,"n":3819,"o":29.19,"t":"2025-09-05T04:00:00Z","v":110506,"vw":28.913145},{"c":29.05,"h":29.115,"l":28.529,"n":3617,"o":28.9,"t":"2025-09-08T04:00:00Z","v":117766,"vw":28.951496},{"c":28.93,"h":29.17,"l":28.61,"n":3101,"o":29.09,"t":"2025-09-09T04:00:00Z","v":148035,"vw":28.990307},{"c":28.85,"h":29.11,"l":28.8,"n":2705,"o":29.02,"t":"2025-09-10T04:00:00Z","v":100142,"vw":28.880423},{"c":29.46,"h":29.52,"l":28.77,"n":3631,"o":28.89,"t":"2025-09-11T04:00:00Z","v":102806,"vw":29.203846},{"c":29.29,"h":29.395,"l":28.97,"n":2757,"o":29.38,"t":"2025-09-12T04:00:00Z","v":72189,"vw":29.258027},{"c":29.2,"h":29.52,"l":29.135,"n":3144,"o":29.32,"t":"2025-09-15T04:00:00Z","v":105904,"vw":29.261548},{"c":29.02,"h":29.27,"l":28.74,"n":3218,"o":29.09,"t":"2025-09-16T04:00:00Z","v":98630,"vw":29.01252},{"c":29.28,"h":29.995,"l":29.095,"n":3982,"o":29.18,"t":"2025-09-17T04:00:00Z","v":103956,"vw":29.457245},{"c":29.94,"h":30.05,"l":29.0797,"n":3990,"o":29.56,"t":"2025-09-18T04:00:00Z","v":101459,"vw":29.832618},{"c":29.06,"h":29.88,"l":29.04,"n":3171,"o":29.88,"t":"2025-09-19T04:00:00Z","v":230873,"vw":29.222636},{"c":29.07,"h":29.695,"l":28.86,"n":3824,"o":29.03,"t":"2025-09-22T04:00:00Z","v":135193,"vw":29.027942},{"c":28.53,"h":29.58,"l":28.52,"n":2730,"o":29.22,"t":"2025-09-23T04:00:00Z","v":67534,"vw":28.738593},{"c":28.42,"h":28.85,"l":28.15,"n":2527,"o":28.7,"t":"2025-09-24T04:00:00Z","v":58959,"vw":28.428253},{"c":28.28,"h":28.53,"l":28.06,"n":2784,"o":28.32,"t":"2025-09-25T04:00:00Z","v":57606,"vw":28.23759},{"c":28.14,"h":28.74,"l":28.08,"n":2838,"o":28.32,"t":"2025-09-26T04:00:00Z","v":61469,"vw":28.169149},{"c":27.92,"h":28.22,"l":27.73,"n":2883,"o":28.22,"t":"2025-09-29T04:00:00Z","v":100384,"vw":27.948378},{"c":27.6,"h":27.9,"l":27.31,"n":3565,"o":27.8,"t":"2025-09-30T04:00:00Z","v":79440,"vw":27.554597},{"c":27.18,"h":27.4428,"l":27.04,"n":3355,"o":27.32,"t":"2025-10-01T04:00:00Z","v":74165,"vw":27.194955},{"c":26.98,"h":27.15,"l":26.785,"n":3310,"o":27.15,"t":"2025-10-02T04:00:00Z","v":76927,"vw":26.964631},{"c":27.66,"h":27.82,"l":27.08,"n":2793,"o":27.08,"t":"2025-10-03T04:00:00Z","v":83910,"vw":27.613534},{"c":28.2,"h":28.22,"l":27.58,"n":3952,"o":27.98,"t":"2025-10-06T04:00:00Z","v":110267,"vw":28.065609},{"c":27.85,"h":28.47,"l":27.68,"n":3564,"o":28.12,"t":"2025-10-07T04:00:00Z","v":118314,"vw":27.945356},{"c":27.66,"h":28.07,"l":27.55,"n":3739,"o":27.99,"t":"2025-10-08T04:00:00Z","v":100171,"vw":27.770351},{"c":27.45,"h":27.62,"l":27.27,"n":2373,"o":27.62,"t":"2025-10-09T04:00:00Z","v":53667,"vw":27.442614},{"c":27.12,"h":27.85,"l":27.035,"n":3322,"o":27.45,"t":"2025-10-10T04:00:00Z","v":124462,"vw":27.198783},{"c":27.05,"h":27.525,"l":26.81,"n":3953,"o":27.49,"t":"2025-10-13T04:00:00Z","v":566532,"vw":27.006964},{"c":28.58,"h":28.69,"l":26.89,"n":4139,"o":26.89,"t":"2025-10-14T04:00:00Z","v":141393,"vw":28.039312},{"c":28.75,"h":28.77,"l":27.95,"n":5079,"o":28.66,"t":"2025-10-15T04:00:00Z","v":146877,"vw":28.481096},{"c":26.22,"h":28.67,"l":26.15,"n":8055,"o":28.67,"t":"2025-10-16T04:00:00Z","v":237996,"vw":26.665444},{"c":26.33,"h":26.705,"l":26.16,"n":4092,"o":26.44,"t":"2025-10-17T04:00:00Z","v":112979,"vw":26.372096},{"c":27.27,"h":27.29,"l":26.38,"n":5110,"o":26.51,"t":"2025-10-20T04:00:00Z","v":126903,"vw":26.958479},{"c":27.86,"h":27.915,"l":27.11,"n":3535,"o":27.26,"t":"2025-10-21T04:00:00Z","v":103827,"vw":27.612466},{"c":28,"h":28.22,"l":27.71,"n":4779,"o":27.76,"t":"2025-10-22T04:00:00Z","v":148076,"vw":27.960686},{"c":26.25,"h":27.79,"l":25.62,"n":5545,"o":27.79,"t":"2025-10-23T04:00:00Z","v":194926,"vw":26.176647},{"c":27.36,"h":27.42,"l":26.325,"n":4251,"o":26.46,"t":"2025-10-24T04:00:00Z","v":119242,"vw":27.111189},{"c":27.02,"h":27.47,"l":26.95,"n":3613,"o":27.33,"t":"2025-10-27T04:00:00Z","v":88348,"vw":27.091676},{"c":26.54,"h":27.24,"l":26.455,"n":3259,"o":26.99,"t":"2025-10-28T04:00:00Z","v":99374,"vw":26.622702},{"c":25.7,"h":26.71,"l":25.56,"n":3629,"o":26.36,"t":"2025-10-29T04:00:00Z","v":126116,"vw":25.977767},{"c":25.5,"h":26.05,"l":25.45,"n":3058,"o":25.57,"t":"2025-10-30T04:00:00Z","v":78596,"vw":25.596658},{"c":25.3,"h":25.49,"l":25.08,"n":2549,"o":25.25,"t":"2025-10-31T04:00:00Z","v":76384,"vw":25.292935},{"c":25.1,"h":25.24,"l":24.73,"n":2347,"o":25.24,"t":"2025-11-03T05:00:00Z","v":80673,"vw":25.074687},{"c":24.76,"h":25.24,"l":24.71,"n":3243,"o":24.88,"t":"2025-11-04T05:00:00Z","v":92572,"vw":24.831309},{"c":25.66,"h":25.87,"l":24.8,"n":3627,"o":24.8,"t":"2025-11-05T05:00:00Z","v":127197,"vw":25.622796},{"c":25.47,"h":25.58,"l":25.03,"n":2463,"o":25.32,"t":"2025-11-06T05:00:00Z","v":86895,"vw":25.360776},{"c":25.69,"h":25.77,"l":25.185,"n":3408,"o":25.45,"t":"2025-11-07T05:00:00Z","v":105526,"vw":25.533937},{"c":25.98,"h":26.09,"l":25.5,"n":3192,"o":25.85,"t":"2025-11-10T05:00:00Z","v":94437,"vw":25.870197},{"c":26.2,"h":26.455,"l":25.71,"n":2319,"o":25.99,"t":"2025-11-11T05:00:00Z","v":66878,"vw":26.225041},{"c":25.99,"h":26.605,"l":25.86,"n":2330,"o":26.2,"t":"2025-11-12T05:00:00Z","v":81459,"vw":26.063361},{"c":25.4,"h":26,"l":24.94,"n":7342,"o":25.86,"t":"2025-11-13T05:00:00Z","v":439762,"vw":25.470774},{"c":26,"h":26.25,"l":24.875,"n":5414,"o":25.31,"t":"2025-11-14T05:00:00Z","v":474476,"vw":25.731297},{"c":24.87,"h":26.79,"l":24.75,"n":5298,"o":26.08,"t":"2025-11-17T05:00:00Z","v":355955,"vw":25.290736},{"c":25.37,"h":25.47,"l":24.78,"n":2980,"o":24.85,"t":"2025-11-18T05:00:00Z","v":85455,"vw":25.291923},{"c":25.3,"h":25.535,"l":25.045,"n":2386,"o":25.31,"t":"2025-11-19T05:00:00Z","v":88190,"vw":25.27602},{"c":25.07,"h":25.99,"l":24.97,"n":3700,"o":25.66,"t":"2025-11-20T05:00:00Z","v":122243,"vw":25.239703},{"c":25.85,"h":26.15,"l":25.19,"n":7986,"o":25.19,"t":"2025-11-21T05:00:00Z","v":695261,"vw":25.804091},{"c":26.1,"h":26.18,"l":25.26,"n":5003,"o":25.85,"t":"2025-11-24T05:00:00Z","v":207343,"vw":25.947916},{"c":27.15,"h":27.37,"l":26.11,"n":4988,"o":26.11,"t":"2025-11-25T05:00:00Z","v":260917,"vw":26.713037},{"c":26.95,"h":27.09,"l":26.735,"n":4030,"o":26.97,"t":"2025-11-26T05:00:00Z","v":115644,"vw":26.945332},{"c":27,"h":27.21,"l":26.755,"n":2304,"o":27,"t":"2025-11-28T05:00:00Z","v":65161,"vw":26.95141},{"c":27.15,"h":27.38,"l":26.365,"n":3328,"o":26.65,"t":"2025-12-01T05:00:00Z","v":128629,"vw":27.128552},{"c":27.43,"h":27.66,"l":27.07,"n":3429,"o":27.18,"t":"2025-12-02T05:00:00Z","v":101407,"vw":27.405915},{"c":28.15,"h":28.23,"l":27.19,"n":2975,"o":27.57,"t":"2025-12-03T05:00:00Z","v":70209,"vw":28.094513},{"c":28.12,"h":28.34,"l":27.91,"n":3157,"o":28.03,"t":"2025-12-04T05:00:00Z","v":81795,"vw":28.115235},{"c":27.96,"h":28.3,"l":27.8,"n":2630,"o":28.12,"t":"2025-12-05T05:00:00Z","v":67321,"vw":27.948631},{"c":27.9,"h":28.185,"l":27.795,"n":2935,"o":27.96,"t":"2025-12-08T05:00:00Z","v":79490,"vw":27.978378},{"c":27.99,"h":28.48,"l":27.88,"n":3012,"o":27.97,"t":"2025-12-09T05:00:00Z","v":75463,"vw":28.031104},{"c":29.1,"h":29.44,"l":28.1,"n":3482,"o":28.1,"t":"2025-12-10T05:00:00Z","v":184850,"vw":29.007036},{"c":29.34,"h":29.62,"l":28.96,"n":5097,"o":29.09,"t":"2025-12-11T05:00:00Z","v":146948,"vw":29.409814},{"c":29.66,"h":29.71,"l":29.27,"n":4178,"o":29.52,"t":"2025-12-12T05:00:00Z","v":164297,"vw":29.582821},{"c":29.61,"h":29.95,"l":29.48,"n":3382,"o":29.95,"t":"2025-12-15T05:00:00Z","v":88126,"vw":29.62535},{"c":29.6,"h":29.96,"l":29.405,"n":3651,"o":29.61,"t":"2025-12-16T05:00:00Z","v":86226,"vw":29.666925},{"c":29.82,"h":30.025,"l":29.4501,"n":3877,"o":29.59,"t":"2025-12-17T05:00:00Z","v":114499,"vw":29.763451},{"c":30.02,"h":30.31,"l":29.63,"n":3751,"o":30,"t":"2025-12-18T05:00:00Z","v":116891,"vw":30.084043},{"c":29.63,"h":30.385,"l":29.43,"n":2847,"o":30.01,"t":"2025-12-19T05:00:00Z","v":209270,"vw":29.669196},{"c":28.94,"h":29.96,"l":28.93,"n":2971,"o":29.59,"t":"2025-12-22T05:00:00Z","v":95412,"vw":29.196479},{"c":28.42,"h":29.0318,"l":28.42,"n":3528,"o":28.78,"t":"2025-12-23T05:00:00Z","v":109557,"vw":28.563938},{"c":28.55,"h":28.875,"l":28.27,"n":2431,"o":28.875,"t":"2025-12-24T05:00:00Z","v":67846,"vw":28.502949},{"c":28.2,"h":28.6425,"l":28.17,"n":2217,"o":28.51,"t":"2025-12-26T05:00:00Z","v":60800,"vw":28.256956},{"c":28.37,"h":28.575,"l":28.11,"n":2445,"o":28.19,"t":"2025-12-29T05:00:00Z","v":77121,"vw":28.354975},{"c":28.25,"h":28.37,"l":28,"n":3295,"o":28.32,"t":"2025-12-30T05:00:00Z","v":101940,"vw":28.20961},{"c":27.85,"h":28.31,"l":27.8,"n":1470,"o":28.31,"t":"2025-12-31T05:00:00Z","v":50644,"vw":27.902406},{"c":27.79,"h":28.018,"l":27.37,"n":4771,"o":27.89,"t":"2026-01-02T05:00:00Z","v":128479,"vw":27.772978},{"c":28.45,"h":28.838,"l":27.065,"n":3555,"o":27.75,"t":"2026-01-05T05:00:00Z","v":128751,"vw":28.530228},{"c":28.37,"h":28.48,"l":28.05,"n":3759,"o":28.4,"t":"2026-01-06T05:00:00Z","v":127642,"vw":28.324083},{"c":28.25,"h":28.62,"l":27.76,"n":2529,"o":28.35,"t":"2026-01-07T05:00:00Z","v":67054,"vw":28.144963},{"c":28.77,"h":28.9792,"l":28.04,"n":3123,"o":28.04,"t":"2026-01-08T05:00:00Z","v":62498,"vw":28.779919},{"c":28.56,"h":29.33,"l":28.31,"n":3097,"o":28.94,"t":"2026-01-09T05:00:00Z","v":92971,"vw":28.713992},{"c":28.32,"h":28.765,"l":28.12,"n":2674,"o":28.36,"t":"2026-01-12T05:00:00Z","v":82810,"vw":28.338067},{"c":28.2,"h":28.6775,"l":27.91,"n":2040,"o":28.6775,"t":"2026-01-13T05:00:00Z","v":52253,"vw":28.244239},{"c":28.57,"h":28.59,"l":28.16,"n":2542,"o":28.19,"t":"2026-01-14T05:00:00Z","v":72977,"vw":28.46419},{"c":29.19,"h":29.34,"l":28.38,"n":2431,"o":28.55,"t":"2026-01-15T05:00:00Z","v":71593,"vw":29.168236},{"c":29.41,"h":29.63,"l":28.875,"n":3448,"o":29.15,"t":"2026-01-16T05:00:00Z","v":155972,"vw":29.351204},{"c":29,"h":29.29,"l":28.69,"n":3694,"o":28.91,"t":"2026-01-20T05:00:00Z","v":172285,"vw":29.02266},{"c":30.72,"h":30.82,"l":29.29,"n":3378,"o":29.29,"t":"2026-01-21T05:00:00Z","v":135265,"vw":30.326279},{"c":31.14,"h":31.6156,"l":30.73,"n":3452,"o":30.73,"t":"2026-01-22T05:00:00Z","v":104254,"vw":31.167108},{"c":29.55,"h":31.09,"l":29.47,"n":3206,"o":31.09,"t":"2026-01-23T05:00:00Z","v":94087,"vw":29.816875},{"c":29.43,"h":29.995,"l":28.95,"n":3735,"o":29.41,"t":"2026-01-26T05:00:00Z","v":92569,"vw":29.378086},{"c":29.42,"h":29.695,"l":29.265,"n":4105,"o":29.34,"t":"2026-01-27T05:00:00Z","v":74212,"vw":29.428756},{"c":29.23,"h":29.785,"l":28.87,"n":4049,"o":29.76,"t":"2026-01-28T05:00:00Z","v":109616,"vw":29.250717},{"c":30.14,"h":30.145,"l":29.23,"n":3664,"o":29.41,"t":"2026-01-29T05:00:00Z","v":68388,"vw":29.917053},{"c":31.72,"h":32.13,"l":30.035,"n":4778,"o":30.45,"t":"2026-01-30T05:00:00Z","v":178070,"vw":31.532955},{"c":33.01,"h":33.856,"l":31.64,"n":7408,"o":31.91,"t":"2026-02-02T05:00:00Z","v":248420,"vw":33.228934},{"c":33.4,"h":33.94,"l":32.54,"n":5266,"o":32.9,"t":"2026-02-03T05:00:00Z","v":225443,"vw":33.220893},{"c":34.61,"h":34.75,"l":33.285,"n":6678,"o":33.74,"t":"2026-02-04T05:00:00Z","v":265912,"vw":34.438843},{"c":34.51,"h":35.03,"l":33.84,"n":6285,"o":34.61,"t":"2026-02-05T05:00:00Z","v":250085,"vw":34.391015},{"c":35.23,"h":35.33,"l":34.71,"n":4574,"o":34.71,"t":"2026-02-06T05:00:00Z","v":164562,"vw":35.144462},{"c":35.5,"h":35.68,"l":34.615,"n":4745,"o":35.06,"t":"2026-02-09T05:00:00Z","v":156566,"vw":35.458189},{"c":34.68,"h":35.34,"l":34.55,"n":4725,"o":35.34,"t":"2026-02-10T05:00:00Z","v":208144,"vw":34.923381},{"c":34.32,"h":35.38,"l":33.95,"n":4843,"o":34.79,"t":"2026-02-11T05:00:00Z","v":132037,"vw":34.314588},{"c":33.67,"h":34.69,"l":33.29,"n":4881,"o":34.37,"t":"2026-02-12T05:00:00Z","v":124983,"vw":33.797215},{"c":33.95,"h":34.11,"l":33.012,"n":3651,"o":33.67,"t":"2026-02-13T05:00:00Z","v":74315,"vw":33.786637},{"c":34.51,"h":34.68,"l":33.72,"n":3369,"o":34.06,"t":"2026-02-17T05:00:00Z","v":123702,"vw":34.432397},{"c":34.3,"h":35,"l":34,"n":3585,"o":34.55,"t":"2026-02-18T05:00:00Z","v":123661,"vw":34.326129},{"c":34.1,"h":34.29,"l":33.75,"n":3145,"o":33.93,"t":"2026-02-19T05:00:00Z","v":124486,"vw":34.018994},{"c":34.58,"h":34.7,"l":33.51,"n":5558,"o":34.1,"t":"2026-02-20T05:00:00Z","v":238972,"vw":34.528237},{"c":32.97,"h":35.06,"l":32.63,"n":4706,"o":34.6,"t":"2026-02-23T05:00:00Z","v":147464,"vw":33.060478},{"c":33.25,"h":33.335,"l":32.36,"n":4162,"o":32.87,"t":"2026-02-24T05:00:00Z","v":142223,"vw":32.967716},{"c":34.1,"h":34.16,"l":33.19,"n":3150,"o":33.54,"t":"2026-02-25T05:00:00Z","v":84803,"vw":33.944426},{"c":34.33,"h":34.76,"l":33.71,"n":2350,"o":34.03,"t":"2026-02-26T05:00:00Z","v":94047,"vw":34.299289},{"c":33.49,"h":34.09,"l":33.05,"n":5134,"o":34.09,"t":"2026-02-27T05:00:00Z","v":201087,"vw":33.432188},{"c":34,"h":34.03,"l":32.63,"n":4028,"o":33.29,"t":"2026-03-02T05:00:00Z","v":176404,"vw":33.79704},{"c":34.01,"h":34.3,"l":32.88,"n":3554,"o":32.9,"t":"2026-03-03T05:00:00Z","v":113283,"vw":33.803736},{"c":34.48,"h":34.85,"l":33.975,"n":3442,"o":34.1,"t":"2026-03-04T05:00:00Z","v":108155,"vw":34.532378},{"c":34,"h":34.38,"l":33.71,"n":3523,"o":34.15,"t":"2026-03-05T05:00:00Z","v":138266,"vw":33.915234},{"c":33.95,"h":33.95,"l":32.59,"n":4923,"o":33.06,"t":"2026-03-06T05:00:00Z","v":196253,"vw":33.633653},{"c":33.88,"h":34.16,"l":32.75,"n":5273,"o":33.39,"t":"2026-03-09T04:00:00Z","v":193280,"vw":33.457241},{"c":34.22,"h":35.03,"l":33.36,"n":4886,"o":33.6,"t":"2026-03-10T04:00:00Z","v":176558,"vw":34.381771},{"c":33.68,"h":34.42,"l":33.26,"n":2670,"o":34.04,"t":"2026-03-11T04:00:00Z","v":146541,"vw":33.715125},{"c":33.98,"h":34.105,"l":32.77,"n":2946,"o":32.95,"t":"2026-03-12T04:00:00Z","v":105923,"vw":33.608476},{"c":33.37,"h":34.45,"l":33.225,"n":3094,"o":34.36,"t":"2026-03-13T04:00:00Z","v":105916,"vw":33.555532},{"c":34.02,"h":34.32,"l":33.465,"n":3286,"o":33.7,"t":"2026-03-16T04:00:00Z","v":109200,"vw":34.048664},{"c":33.6,"h":34.57,"l":33.4,"n":2515,"o":34.1,"t":"2026-03-17T04:00:00Z","v":85281,"vw":33.67375},{"c":33.03,"h":33.7,"l":33,"n":3535,"o":33.15,"t":"2026-03-18T04:00:00Z","v":117284,"vw":33.188481},{"c":33.76,"h":33.98,"l":32.36,"n":3176,"o":32.82,"t":"2026-03-19T04:00:00Z","v":92980,"vw":33.400507},{"c":33.18,"h":33.96,"l":33.02,"n":2479,"o":33.76,"t":"2026-03-20T04:00:00Z","v":200616,"vw":33.277054},{"c":34.54,"h":34.79,"l":33.78,"n":4579,"o":34.13,"t":"2026-03-23T04:00:00Z","v":162038,"vw":34.472523},{"c":34.98,"h":35.425,"l":33.71,"n":3958,"o":34.11,"t":"2026-03-24T04:00:00Z","v":135667,"vw":34.957004},{"c":34.58,"h":35.87,"l":34.45,"n":2731,"o":35.36,"t":"2026-03-25T04:00:00Z","v":84018,"vw":34.714471},{"c":34.83,"h":34.99,"l":34.16,"n":2110,"o":34.34,"t":"2026-03-26T04:00:00Z","v":57746,"vw":34.64717},{"c":34.71,"h":34.77,"l":34.4,"n":2778,"o":34.65,"t":"2026-03-27T04:00:00Z","v":118611,"vw":34.663698},{"c":34.93,"h":35.285,"l":34.4,"n":3691,"o":35.06,"t":"2026-03-30T04:00:00Z","v":128942,"vw":35.030023},{"c":35.21,"h":35.64,"l":34.75,"n":3060,"o":35.39,"t":"2026-03-31T04:00:00Z","v":121313,"vw":35.206218},{"c":35.75,"h":36.03,"l":35.21,"n":4225,"o":35.21,"t":"2026-04-01T04:00:00Z","v":174183,"vw":35.747853},{"c":36.21,"h":36.28,"l":35.23,"n":3451,"o":35.63,"t":"2026-04-02T04:00:00Z","v":104153,"vw":36.033572},{"c":36.73,"h":36.84,"l":36,"n":3092,"o":36.03,"t":"2026-04-06T04:00:00Z","v":100143,"vw":36.566695},{"c":37.04,"h":37.08,"l":36.5,"n":2861,"o":36.63,"t":"2026-04-07T04:00:00Z","v":97953,"vw":36.918526},{"c":37.79,"h":38.29,"l":37.48,"n":3427,"o":37.62,"t":"2026-04-08T04:00:00Z","v":122734,"vw":37.792541},{"c":38.79,"h":38.9,"l":37.62,"n":3624,"o":37.62,"t":"2026-04-09T04:00:00Z","v":119770,"vw":38.666513},{"c":38.38,"h":38.84,"l":37.77,"n":3629,"o":38.79,"t":"2026-04-10T04:00:00Z","v":74584,"vw":38.387994},{"c":38.32,"h":38.42,"l":37.8001,"n":2879,"o":38.25,"t":"2026-04-13T04:00:00Z","v":63037,"vw":38.257924},{"c":39.35,"h":39.46,"l":38,"n":4952,"o":38.25,"t":"2026-04-14T04:00:00Z","v":209333,"vw":39.160588},{"c":39.17,"h":39.57,"l":38.305,"n":4154,"o":39.31,"t":"2026-04-15T04:00:00Z","v":153893,"vw":39.066189},{"c":38.48,"h":39.025,"l":38.35,"n":4427,"o":39,"t":"2026-04-16T04:00:00Z","v":202213,"vw":38.558552},{"c":39.44,"h":40.405,"l":38.7,"n":5465,"o":39.13,"t":"2026-04-17T04:00:00Z","v":134379,"vw":39.677299},{"c":39.8,"h":39.9258,"l":39.385,"n":3196,"o":39.39,"t":"2026-04-20T04:00:00Z","v":66130,"vw":39.756115},{"c":39.02,"h":39.88,"l":38.85,"n":4072,"o":39.67,"t":"2026-04-21T04:00:00Z","v":126480,"vw":39.133362},{"c":39.32,"h":39.84,"l":38.95,"n":3987,"o":39.08,"t":"2026-04-22T04:00:00Z","v":102579,"vw":39.341805},{"c":40.05,"h":40.365,"l":38.82,"n":4055,"o":40.11,"t":"2026-04-23T04:00:00Z","v":86956,"vw":39.887183},{"c":39.44,"h":39.91,"l":38.93,"n":5744,"o":39.85,"t":"2026-04-24T04:00:00Z","v":176599,"vw":39.482733},{"c":41.35,"h":41.89,"l":39.5,"n":3974,"o":39.69,"t":"2026-04-27T04:00:00Z","v":129700,"vw":41.203377},{"c":42.82,"h":42.89,"l":41.54,"n":5077,"o":41.54,"t":"2026-04-28T04:00:00Z","v":128636,"vw":42.456242},{"c":41.6,"h":42.98,"l":41.19,"n":6192,"o":42.98,"t":"2026-04-29T04:00:00Z","v":199927,"vw":41.781547},{"c":41.75,"h":42.31,"l":40.16,"n":4096,"o":41.22,"t":"2026-04-30T04:00:00Z","v":179917,"vw":41.739251},{"c":42.43,"h":42.605,"l":40.755,"n":4160,"o":41.75,"t":"2026-05-01T04:00:00Z","v":151007,"vw":42.235759},{"c":41.6,"h":42.73,"l":41.255,"n":4047,"o":42.73,"t":"2026-05-04T04:00:00Z","v":131097,"vw":41.697969},{"c":42.97,"h":43.215,"l":41.52,"n":3083,"o":41.64,"t":"2026-05-05T04:00:00Z","v":72782,"vw":42.738831},{"c":43.19,"h":43.83,"l":42.64,"n":3370,"o":43.23,"t":"2026-05-06T04:00:00Z","v":100992,"vw":43.135816},{"c":42.62,"h":43.6499,"l":42.56,"n":2867,"o":43.16,"t":"2026-05-07T04:00:00Z","v":83207,"vw":42.827257},{"c":42.98,"h":43.23,"l":42.1344,"n":3815,"o":42.8,"t":"2026-05-08T04:00:00Z","v":130123,"vw":42.912071},{"c":42.03,"h":43.2,"l":39.95,"n":3270,"o":43.17,"t":"2026-05-11T04:00:00Z","v":91296,"vw":42.155625},{"c":41.97,"h":42.12,"l":40.7698,"n":3266,"o":42.07,"t":"2026-05-12T04:00:00Z","v":84660,"vw":41.690048},{"c":41.59,"h":41.97,"l":41.43,"n":4423,"o":41.67,"t":"2026-05-13T04:00:00Z","v":118240,"vw":41.634717},{"c":41.81,"h":42.62,"l":41.63,"n":3419,"o":41.86,"t":"2026-05-14T04:00:00Z","v":101870,"vw":41.867172},{"c":41.73,"h":42.05,"l":41.13,"n":4262,"o":41.74,"t":"2026-05-15T04:00:00Z","v":164315,"vw":41.572196},{"c":42.34,"h":42.72,"l":41.705,"n":2900,"o":41.73,"t":"2026-05-18T04:00:00Z","v":87752,"vw":42.273275},{"c":42.07,"h":42.51,"l":41.1768,"n":3281,"o":42.29,"t":"2026-05-19T04:00:00Z","v":75433,"vw":42.139968},{"c":42.78,"h":43,"l":42.0401,"n":3599,"o":42.11,"t":"2026-05-20T04:00:00Z","v":96004,"vw":42.684664},{"c":42.96,"h":43.175,"l":41.91,"n":3523,"o":42.38,"t":"2026-05-21T04:00:00Z","v":136072,"vw":42.602088},{"c":42.83,"h":43.35,"l":42.11,"n":2778,"o":43.18,"t":"2026-05-22T04:00:00Z","v":98002,"vw":42.828487},{"c":43.81,"h":43.9,"l":43,"n":3393,"o":43,"t":"2026-05-26T04:00:00Z","v":94777,"vw":43.658677},{"c":43.21,"h":44.3,"l":42.6201,"n":2916,"o":43.87,"t":"2026-05-27T04:00:00Z","v":88394,"vw":43.335142},{"c":43.25,"h":43.36,"l":42.62,"n":2181,"o":42.99,"t":"2026-05-28T04:00:00Z","v":48193,"vw":43.138376},{"c":43.25,"h":43.63,"l":42.53,"n":2440,"o":43.16,"t":"2026-05-29T04:00:00Z","v":101524,"vw":43.30028},{"c":42.81,"h":43.355,"l":41.95,"n":3489,"o":42.94,"t":"2026-06-01T04:00:00Z","v":146196,"vw":42.564814},{"c":43.51,"h":44.14,"l":42.61,"n":6056,"o":42.63,"t":"2026-06-02T04:00:00Z","v":210102,"vw":43.488132},{"c":42.14,"h":43.74,"l":42.105,"n":3497,"o":43.36,"t":"2026-06-03T04:00:00Z","v":109413,"vw":42.581403},{"c":43.91,"h":44.24,"l":42.59,"n":4025,"o":42.59,"t":"2026-06-04T04:00:00Z","v":137150,"vw":43.883897},{"c":44.22,"h":44.6,"l":43.845,"n":3071,"o":43.88,"t":"2026-06-05T04:00:00Z","v":96833,"vw":44.25267},{"c":44.73,"h":45,"l":44.25,"n":2684,"o":44.49,"t":"2026-06-08T04:00:00Z","v":76095,"vw":44.704574},{"c":45.17,"h":45.99,"l":44.79,"n":3856,"o":44.99,"t":"2026-06-09T04:00:00Z","v":181363,"vw":45.399013},{"c":45.57,"h":46,"l":45.07,"n":2831,"o":45.38,"t":"2026-06-10T04:00:00Z","v":113461,"vw":45.578806},{"c":46.11,"h":46.36,"l":45.23,"n":4179,"o":45.76,"t":"2026-06-11T04:00:00Z","v":134155,"vw":45.831128},{"c":46.25,"h":46.57,"l":45.87,"n":3695,"o":46.09,"t":"2026-06-12T04:00:00Z","v":115400,"vw":46.309992},{"c":44.99,"h":46.51,"l":44.86,"n":3391,"o":46.35,"t":"2026-06-15T04:00:00Z","v":133998,"vw":45.491167},{"c":45.25,"h":45.83,"l":44.74,"n":2682,"o":45.46,"t":"2026-06-16T04:00:00Z","v":100732,"vw":45.13204},{"c":43.96,"h":45.72,"l":43.55,"n":5824,"o":45.25,"t":"2026-06-17T04:00:00Z","v":197733,"vw":44.269528},{"c":44.75,"h":45.005,"l":43.4401,"n":3934,"o":44.76,"t":"2026-06-18T04:00:00Z","v":254838,"vw":44.635488},{"c":44.68,"h":45.36,"l":44.53,"n":3629,"o":44.6,"t":"2026-06-22T04:00:00Z","v":119280,"vw":44.759947},{"c":45.8,"h":45.88,"l":44.23,"n":4813,"o":44.77,"t":"2026-06-23T04:00:00Z","v":186681,"vw":45.546484},{"c":46.28,"h":46.53,"l":45.085,"n":6265,"o":45.81,"t":"2026-06-24T04:00:00Z","v":203446,"vw":46.152796},{"c":46.4,"h":46.6,"l":45.37,"n":5123,"o":46.17,"t":"2026-06-25T04:00:00Z","v":174000,"vw":46.08893},{"c":47.99,"h":48.31,"l":46.48,"n":6306,"o":46.89,"t":"2026-06-26T04:00:00Z","v":620609,"vw":47.801404},{"c":47.64,"h":47.86,"l":46.99,"n":4995,"o":47.7,"t":"2026-06-29T04:00:00Z","v":194573,"vw":47.431748},{"c":47.33,"h":47.71,"l":46.82,"n":4545,"o":47.42,"t":"2026-06-30T04:00:00Z","v":188716,"vw":47.301565},{"c":48.33,"h":48.63,"l":47.1,"n":5157,"o":47.52,"t":"2026-07-01T04:00:00Z","v":194573,"vw":48.251372},{"c":47.38,"h":49.1394,"l":47.19,"n":5348,"o":48.39,"t":"2026-07-02T04:00:00Z","v":183094,"vw":47.821214},{"c":47.84,"h":48.56,"l":47.07,"n":3978,"o":47.34,"t":"2026-07-06T04:00:00Z","v":154911,"vw":47.715849},{"c":47.03,"h":48.795,"l":46.91,"n":5124,"o":47.96,"t":"2026-07-07T04:00:00Z","v":183595,"vw":47.570669},{"c":45.06,"h":47.03,"l":44.79,"n":8005,"o":47.03,"t":"2026-07-08T04:00:00Z","v":805943,"vw":45.498297},{"c":46.31,"h":46.82,"l":45.1088,"n":7639,"o":45.3,"t":"2026-07-09T04:00:00Z","v":361601,"vw":46.302636},{"c":46.22,"h":46.59,"l":45.74,"n":5633,"o":46.17,"t":"2026-07-10T04:00:00Z","v":213228,"vw":46.29174},{"c":46.31,"h":46.64,"l":45.89,"n":4023,"o":46.22,"t":"2026-07-13T04:00:00Z","v":192684,"vw":46.303078},{"c":45.92,"h":46.6,"l":45.84,"n":3826,"o":46.34,"t":"2026-07-14T04:00:00Z","v":155389,"vw":46.202929},{"c":46.44,"h":46.8,"l":45.81,"n":5827,"o":46.14,"t":"2026-07-15T04:00:00Z","v":199013,"vw":46.573743},{"c":47.22,"h":47.8,"l":45.5202,"n":5135,"o":46.56,"t":"2026-07-16T04:00:00Z","v":238583,"vw":47.365641},{"c":46.1,"h":46.95,"l":45.43,"n":5911,"o":46.75,"t":"2026-07-17T04:00:00Z","v":237322,"vw":46.05074},{"c":46.15,"h":46.57,"l":45.63,"n":7105,"o":46.19,"t":"2026-07-20T04:00:00Z","v":306507,"vw":46.146725},{"c":46.17,"h":46.31,"l":45.21,"n":5013,"o":46.04,"t":"2026-07-21T04:00:00Z","v":196880,"vw":45.917206},{"c":45.86,"h":46.04,"l":45.04,"n":5505,"o":46.04,"t":"2026-07-22T04:00:00Z","v":210903,"vw":45.614955},{"c":45.68,"h":45.72,"l":42.41,"n":5512,"o":45.17,"t":"2026-07-23T04:00:00Z","v":193153,"vw":45.366703},{"c":46.38,"h":46.79,"l":45.45,"n":4433,"o":46,"t":"2026-07-24T04:00:00Z","v":174139,"vw":46.434728},{"c":47.04,"h":47.335,"l":46.35,"n":5989,"o":46.47,"t":"2026-07-27T04:00:00Z","v":232389,"vw":46.976278},{"c":47.72,"h":47.97,"l":44.605,"n":7527,"o":45.38,"t":"2026-07-28T04:00:00Z","v":442301,"vw":47.285244},{"c":46.01,"h":48.05,"l":45.81,"n":6864,"o":47.42,"t":"2026-07-29T04:00:00Z","v":267249,"vw":46.283493},{"c":46.02,"h":47.205,"l":45.92,"n":4173,"o":46.49,"t":"2026-07-30T04:00:00Z","v":197960,"vw":46.285473},{"c":45.98,"h":46.35,"l":45.2001,"n":6332,"o":46.02,"t":"2026-07-31T04:00:00Z","v":205668,"vw":45.911879},{"c":46.32,"h":46.8,"l":45.5,"n":6056,"o":46.48,"t":"2026-08-03T04:00:00Z","v":274548,"vw":46.271291},{"c":46.69,"h":47.0099,"l":45.88,"n":6581,"o":46.38,"t":"2026-08-04T04:00:00Z","v":279466,"vw":46.612249},{"c":46.4,"h":47.2586,"l":46.14,"n":3855,"o":46.87,"t":"2026-08-05T04:00:00Z","v":148503,"vw":46.548717},{"c":45.99,"h":46.57,"l":45.9,"n":4140,"o":46.56,"t":"2026-08-06T04:00:00Z","v":162389,"vw":46.066509},{"c":45.8,"h":46.21,"l":45.5643,"n":4082,"o":46.01,"t":"2026-08-07T04:00:00Z","v":102915,"vw":45.841333},{"c":45.15,"h":45.99,"l":44.9,"n":4757,"o":45.55,"t":"2026-08-10T04:00:00Z","v":158791,"vw":45.195279},{"c":45.47,"h":45.73,"l":45.02,"n":4811,"o":45.15,"t":"2026-08-11T04:00:00Z","v":141198,"vw":45.434843},{"c":46.24,"h":46.55,"l":45.705,"n":3534,"o":45.71,"t":"2026-08-12T04:00:00Z","v":138510,"vw":46.218468},{"c":46.37,"h":47.26,"l":46.22,"n":4554,"o":46.53,"t":"2026-08-13T04:00:00Z","v":170965,"vw":46.449781},{"c":46.68,"h":47.45,"l":46.19,"n":4439,"o":46.47,"t":"2026-08-14T04:00:00Z","v":155844,"vw":46.563573},{"c":46.71,"h":47.075,"l":46.39,"n":4961,"o":46.53,"t":"2026-08-17T04:00:00Z","v":143990,"vw":46.679899},{"c":46.36,"h":46.78,"l":45.89,"n":3759,"o":46.78,"t":"2026-08-18T04:00:00Z","v":97910,"vw":46.313139},{"c":45.06,"h":46.49,"l":44.7,"n":4454,"o":46.44,"t":"2026-08-19T04:00:00Z","v":132597,"vw":45.069124},{"c":45.17,"h":45.45,"l":44.75,"n":3887,"o":44.85,"t":"2026-08-20T04:00:00Z","v":129119,"vw":45.164547},{"c":45.58,"h":45.7,"l":44.66,"n":3725,"o":45.56,"t":"2026-08-21T04:00:00Z","v":272877,"vw":45.417191},{"c":45.33,"h":45.82,"l":45.06,"n":3518,"o":45.58,"t":"2026-08-24T04:00:00Z","v":91335,"vw":45.40422},{"c":45.15,"h":45.58,"l":44.98,"n":2628,"o":45.58,"t":"2026-08-25T04:00:00Z","v":88379,"vw":45.180169},{"c":45.18,"h":45.59,"l":44.46,"n":4030,"o":45.43,"t":"2026-08-26T04:00:00Z","v":135030,"vw":45.22484},{"c":45.16,"h":45.24,"l":44.3201,"n":3251,"o":44.96,"t":"2026-08-27T04:00:00Z","v":98711,"vw":45.035515},{"c":45.11,"h":45.59,"l":44.66,"n":3940,"o":45.16,"t":"2026-08-28T04:00:00Z","v":107131,"vw":45.13896},{"c":44.64,"h":44.95,"l":44.58,"n":3314,"o":44.88,"t":"2026-08-31T04:00:00Z","v":132555,"vw":44.689162},{"c":44.59,"h":45.045,"l":44.23,"n":4465,"o":44.42,"t":"2026-09-01T04:00:00Z","v":132265,"vw":44.580603},{"c":45.44,"h":45.84,"l":44.42,"n":3872,"o":44.66,"t":"2026-09-02T04:00:00Z","v":116758,"vw":45.376801},{"c":45.94,"h":46.25,"l":45.47,"n":3756,"o":45.73,"t":"2026-09-03T04:00:00Z","v":120465,"vw":46.015343},{"c":46.38,"h":46.72,"l":45.77,"n":3764,"o":45.77,"t":"2026-09-04T04:00:00Z","v":89827,"vw":46.334241},{"c":45.94,"h":46.3,"l":45.66,"n":4036,"o":46.13,"t":"2026-09-08T04:00:00Z","v":104501,"vw":45.955482},{"c":45.62,"h":46.15,"l":45.37,"n":4189,"o":45.54,"t":"2026-09-09T04:00:00Z","v":137010,"vw":45.614475},{"c":46.04,"h":46.04,"l":45,"n":4828,"o":45.62,"t":"2026-09-10T04:00:00Z","v":93890,"vw":45.691602},{"c":45.8,"h":46.705,"l":45.52,"n":3105,"o":46.65,"t":"2026-09-11T04:00:00Z","v":105440,"vw":45.866816},{"c":45.82,"h":46.27,"l":45.48,"n":4396,"o":45.61,"t":"2026-09-14T04:00:00Z","v":131549,"vw":45.893304},{"c":45.72,"h":46.085,"l":45.54,"n":3253,"o":45.67,"t":"2026-09-15T04:00:00Z","v":88852,"vw":45.790806},{"c":45.03,"h":45.86,"l":44.2353,"n":5415,"o":45.61,"t":"2026-09-16T04:00:00Z","v":158059,"vw":45.00347},{"c":45.41,"h":45.65,"l":44.93,"n":4164,"o":45.63,"t":"2026-09-17T04:00:00Z","v":104713,"vw":45.405747},{"c":45.28,"h":45.59,"l":44.74,"n":3038,"o":45.07,"t":"2026-09-18T04:00:00Z","v":298462,"vw":45.238596},{"c":45.17,"h":45.925,"l":45.1445,"n":3475,"o":45.48,"t":"2026-09-21T04:00:00Z","v":97956,"vw":45.317936},{"c":44.68,"h":45.92,"l":44.67,"n":3902,"o":45.4,"t":"2026-09-22T04:00:00Z","v":126425,"vw":44.872939},{"c":44.38,"h":44.75,"l":44.25,"n":4128,"o":44.52,"t":"2026-09-23T04:00:00Z","v":150342,"vw":44.471115},{"c":44.82,"h":44.9,"l":44.06,"n":4483,"o":44.5,"t":"2026-09-24T04:00:00Z","v":157390,"vw":44.642278},{"c":45.03,"h":45.34,"l":44.8,"n":3394,"o":44.9,"t":"2026-09-25T04:00:00Z","v":99715,"vw":45.044169},{"c":44.12,"h":45.115,"l":44.03,"n":3792,"o":44.84,"t":"2026-09-28T04:00:00Z","v":123048,"vw":44.24268},{"c":43.71,"h":44.27,"l":43.14,"n":4170,"o":44.06,"t":"2026-09-29T04:00:00Z","v":164234,"vw":43.685973},{"c":43.62,"h":43.9,"l":43.02,"n":4172,"o":43.78,"t":"2026-09-30T04:00:00Z","v":203523,"vw":43.466326},{"c":44.03,"h":44.08,"l":42.32,"n":4570,"o":43.34,"t":"2026-10-01T04:00:00Z","v":131485,"vw":43.563998},{"c":44.58,"h":45.045,"l":44.1,"n":4432,"o":44.5,"t":"2026-10-02T04:00:00Z","v":144190,"vw":44.47745},{"c":44.34,"h":44.58,"l":44.19,"n":2775,"o":44.38,"t":"2026-10-05T04:00:00Z","v":107250,"vw":44.378741},{"c":44.18,"h":45.22,"l":44.11,"n":2464,"o":44.58,"t":"2026-10-06T04:00:00Z","v":67840,"vw":44.254491},{"c":43.41,"h":43.745,"l":42.9301,"n":4381,"o":43.69,"t":"2026-10-07T04:00:00Z","v":145844,"vw":43.351768},{"c":43.66,"h":43.82,"l":43.07,"n":3053,"o":43.16,"t":"2026-10-08T04:00:00Z","v":89186,"vw":43.554245},{"c":43.37,"h":43.61,"l":43.1655,"n":2938,"o":43.51,"t":"2026-10-09T04:00:00Z","v":109951,"vw":43.411633},{"c":43.6,"h":44.05,"l":43.36,"n":2877,"o":43.4,"t":"2026-10-12T04:00:00Z","v":98918,"vw":43.683475},{"c":43.28,"h":44.04,"l":42.965,"n":3386,"o":43.85,"t":"2026-10-13T04:00:00Z","v":83502,"vw":43.345385},{"c":42.84,"h":43.28,"l":42.43,"n":3291,"o":42.63,"t":"2026-10-14T04:00:00Z","v":123043,"vw":42.86812},{"c":43.43,"h":43.7699,"l":42.77,"n":3196,"o":43.17,"t":"2026-10-15T04:00:00Z","v":93135,"vw":43.35836},{"c":43.38,"h":44.04,"l":42.75,"n":2780,"o":43.64,"t":"2026-10-16T04:00:00Z","v":117261,"vw":43.410825},{"c":42.82,"h":43.48,"l":42.74,"n":3294,"o":43.38,"t":"2026-10-19T04:00:00Z","v":83406,"vw":42.895631},{"c":43.9,"h":44.11,"l":42.96,"n":2773,"o":42.96,"t":"2026-10-20T04:00:00Z","v":80365,"vw":43.806679},{"c":43.95,"h":44.1229,"l":43.67,"n":2380,"o":43.9,"t":"2026-10-21T04:00:00Z","v":77985,"vw":43.927222},{"c":45.19,"h":45.28,"l":44,"n":2736,"o":44,"t":"2026-10-22T04:00:00Z","v":75088,"vw":45.103644}],"volatilityBars":[{"c":45.48,"h":45.48,"l":45.18,"n":27,"o":45.48,"t":"2026-09-21T13:30:00Z","v":1332,"vw":45.426215},{"c":45.5775,"h":45.925,"l":45.25,"n":38,"o":45.51,"t":"2026-09-21T13:45:00Z","v":1393,"vw":45.606591},{"c":45.65,"h":45.9,"l":45.26,"n":109,"o":45.9,"t":"2026-09-21T14:00:00Z","v":5099,"vw":45.478169},{"c":45.44,"h":45.645,"l":45.44,"n":39,"o":45.645,"t":"2026-09-21T14:15:00Z","v":980,"vw":45.535667},{"c":45.485,"h":45.66,"l":45.435,"n":27,"o":45.66,"t":"2026-09-21T14:30:00Z","v":1130,"vw":45.491211},{"c":45.445,"h":45.445,"l":45.39,"n":18,"o":45.41,"t":"2026-09-21T14:45:00Z","v":1666,"vw":45.431732},{"c":45.55,"h":45.56,"l":45.5,"n":29,"o":45.5,"t":"2026-09-21T15:00:00Z","v":2944,"vw":45.516451},{"c":45.45,"h":45.54,"l":45.45,"n":34,"o":45.54,"t":"2026-09-21T15:15:00Z","v":843,"vw":45.4775},{"c":45.36,"h":45.4,"l":45.36,"n":24,"o":45.4,"t":"2026-09-21T15:30:00Z","v":535,"vw":45.376086},{"c":45.38,"h":45.43,"l":45.3675,"n":90,"o":45.3725,"t":"2026-09-21T15:45:00Z","v":2484,"vw":45.399091},{"c":45.395,"h":45.395,"l":45.395,"n":21,"o":45.395,"t":"2026-09-21T16:00:00Z","v":455,"vw":45.395},{"c":45.39,"h":45.39,"l":45.39,"n":9,"o":45.39,"t":"2026-09-21T16:15:00Z","v":232,"vw":45.39},{"c":45.38,"h":45.42,"l":45.38,"n":38,"o":45.42,"t":"2026-09-21T16:30:00Z","v":951,"vw":45.406667},{"c":45.46,"h":45.46,"l":45.44,"n":44,"o":45.44,"t":"2026-09-21T16:45:00Z","v":834,"vw":45.453333},{"c":45.43,"h":45.45,"l":45.385,"n":79,"o":45.385,"t":"2026-09-21T17:00:00Z","v":3164,"vw":45.427426},{"c":45.32,"h":45.42,"l":45.235,"n":119,"o":45.42,"t":"2026-09-21T17:15:00Z","v":4296,"vw":45.28683},{"c":45.3,"h":45.31,"l":45.3,"n":9,"o":45.31,"t":"2026-09-21T17:30:00Z","v":353,"vw":45.303195},{"c":45.35,"h":45.37,"l":45.3,"n":56,"o":45.3,"t":"2026-09-21T17:45:00Z","v":1628,"vw":45.336855},{"c":45.37,"h":45.37,"l":45.37,"n":15,"o":45.37,"t":"2026-09-21T18:00:00Z","v":670,"vw":45.37},{"c":45.42,"h":45.42,"l":45.35,"n":42,"o":45.35,"t":"2026-09-21T18:15:00Z","v":1115,"vw":45.389665},{"c":45.415,"h":45.47,"l":45.4,"n":64,"o":45.47,"t":"2026-09-21T18:30:00Z","v":1599,"vw":45.423125},{"c":45.48,"h":45.51,"l":45.475,"n":71,"o":45.48,"t":"2026-09-21T18:45:00Z","v":2155,"vw":45.4875},{"c":45.53,"h":45.57,"l":45.51,"n":74,"o":45.53,"t":"2026-09-21T19:00:00Z","v":2031,"vw":45.543256},{"c":45.48,"h":45.52,"l":45.48,"n":89,"o":45.515,"t":"2026-09-21T19:15:00Z","v":2654,"vw":45.504899},{"c":45.5,"h":45.5,"l":45.365,"n":152,"o":45.41,"t":"2026-09-21T19:30:00Z","v":4291,"vw":45.460294},{"c":45.18,"h":45.5,"l":45.1445,"n":674,"o":45.5,"t":"2026-09-21T19:45:00Z","v":16574,"vw":45.25365},{"c":45.17,"h":45.17,"l":45.17,"n":13,"o":45.17,"t":"2026-09-21T20:00:00Z","v":20275,"vw":45.17},{"c":45.42,"h":45.42,"l":45.4,"n":16,"o":45.4,"t":"2026-09-22T13:30:00Z","v":934,"vw":45.402778},{"c":45.46,"h":45.49,"l":45.39,"n":26,"o":45.49,"t":"2026-09-22T13:45:00Z","v":480,"vw":45.447382},{"c":45.67,"h":45.92,"l":45.44,"n":195,"o":45.46,"t":"2026-09-22T14:00:00Z","v":6431,"vw":45.544905},{"c":45.355,"h":45.36,"l":44.95,"n":16,"o":45.36,"t":"2026-09-22T14:15:00Z","v":982,"vw":45.287915},{"c":45.04,"h":45.33,"l":44.935,"n":104,"o":45.33,"t":"2026-09-22T14:30:00Z","v":4675,"vw":45.053986},{"c":44.84,"h":45.04,"l":44.84,"n":31,"o":45.04,"t":"2026-09-22T14:45:00Z","v":696,"vw":44.905282},{"c":44.95,"h":44.95,"l":44.91,"n":105,"o":44.94,"t":"2026-09-22T15:15:00Z","v":4353,"vw":44.922989},{"c":44.865,"h":44.875,"l":44.865,"n":7,"o":44.875,"t":"2026-09-22T15:30:00Z","v":216,"vw":44.87},{"c":44.945,"h":45.04,"l":44.945,"n":60,"o":45.01,"t":"2026-09-22T15:45:00Z","v":1441,"vw":45.003},{"c":44.945,"h":44.945,"l":44.945,"n":11,"o":44.945,"t":"2026-09-22T16:00:00Z","v":245,"vw":44.945},{"c":44.92,"h":45.05,"l":44.905,"n":65,"o":44.96,"t":"2026-09-22T16:15:00Z","v":2522,"vw":44.983333},{"c":45.01,"h":45.02,"l":44.925,"n":47,"o":44.925,"t":"2026-09-22T16:45:00Z","v":1436,"vw":44.979657},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-09-22T17:00:00Z","v":101,"vw":44.99},{"c":44.915,"h":44.94,"l":44.8787,"n":13,"o":44.94,"t":"2026-09-22T17:15:00Z","v":821,"vw":44.898844},{"c":45.02,"h":45.02,"l":45,"n":36,"o":45,"t":"2026-09-22T17:30:00Z","v":1230,"vw":45.012857},{"c":45.3,"h":45.3,"l":45.13,"n":99,"o":45.13,"t":"2026-09-22T17:45:00Z","v":2474,"vw":45.227437},{"c":45.1,"h":45.23,"l":45.1,"n":83,"o":45.23,"t":"2026-09-22T18:00:00Z","v":3341,"vw":45.132297},{"c":45.14,"h":45.14,"l":45.14,"n":10,"o":45.14,"t":"2026-09-22T18:15:00Z","v":117,"vw":45.14},{"c":45.13,"h":45.19,"l":45.13,"n":42,"o":45.17,"t":"2026-09-22T18:30:00Z","v":1196,"vw":45.175},{"c":44.98,"h":45.03,"l":44.98,"n":55,"o":45.01,"t":"2026-09-22T18:45:00Z","v":933,"vw":45.006667},{"c":44.955,"h":45.04,"l":44.95,"n":107,"o":44.975,"t":"2026-09-22T19:00:00Z","v":4536,"vw":44.990264},{"c":45.03,"h":45.06,"l":44.9601,"n":150,"o":45,"t":"2026-09-22T19:15:00Z","v":4101,"vw":45.003886},{"c":45.08,"h":45.1,"l":45.05,"n":117,"o":45.06,"t":"2026-09-22T19:30:00Z","v":3123,"vw":45.07057},{"c":44.71,"h":45.065,"l":44.67,"n":858,"o":45.065,"t":"2026-09-22T19:45:00Z","v":34878,"vw":44.84751},{"c":44.68,"h":44.68,"l":44.68,"n":7,"o":44.68,"t":"2026-09-22T20:00:00Z","v":29932,"vw":44.68},{"c":44.69,"h":44.705,"l":44.52,"n":63,"o":44.52,"t":"2026-09-23T13:30:00Z","v":2249,"vw":44.565978},{"c":44.65,"h":44.65,"l":44.65,"n":4,"o":44.65,"t":"2026-09-23T13:45:00Z","v":123,"vw":44.65},{"c":44.645,"h":44.71,"l":44.42,"n":80,"o":44.55,"t":"2026-09-23T14:00:00Z","v":4745,"vw":44.579108},{"c":44.59,"h":44.59,"l":44.54,"n":21,"o":44.54,"t":"2026-09-23T14:15:00Z","v":562,"vw":44.573333},{"c":44.55,"h":44.585,"l":44.5,"n":134,"o":44.55,"t":"2026-09-23T14:30:00Z","v":11686,"vw":44.542806},{"c":44.51,"h":44.64,"l":44.51,"n":122,"o":44.61,"t":"2026-09-23T14:45:00Z","v":6807,"vw":44.580601},{"c":44.75,"h":44.75,"l":44.6075,"n":115,"o":44.63,"t":"2026-09-23T15:00:00Z","v":5204,"vw":44.672604},{"c":44.51,"h":44.715,"l":44.51,"n":31,"o":44.715,"t":"2026-09-23T15:15:00Z","v":3711,"vw":44.616686},{"c":44.535,"h":44.6,"l":44.49,"n":309,"o":44.51,"t":"2026-09-23T15:30:00Z","v":24683,"vw":44.541906},{"c":44.585,"h":44.64,"l":44.585,"n":36,"o":44.61,"t":"2026-09-23T15:45:00Z","v":1234,"vw":44.615833},{"c":44.5,"h":44.56,"l":44.5,"n":44,"o":44.55,"t":"2026-09-23T16:00:00Z","v":902,"vw":44.536667},{"c":44.5,"h":44.55,"l":44.47,"n":114,"o":44.47,"t":"2026-09-23T16:15:00Z","v":2875,"vw":44.49937},{"c":44.51,"h":44.53,"l":44.51,"n":27,"o":44.52,"t":"2026-09-23T16:30:00Z","v":881,"vw":44.518333},{"c":44.435,"h":44.48,"l":44.4,"n":53,"o":44.48,"t":"2026-09-23T16:45:00Z","v":1463,"vw":44.4425},{"c":44.44,"h":44.48,"l":44.32,"n":156,"o":44.46,"t":"2026-09-23T17:00:00Z","v":4905,"vw":44.41136},{"c":44.46,"h":44.47,"l":44.46,"n":12,"o":44.47,"t":"2026-09-23T17:15:00Z","v":234,"vw":44.465},{"c":44.49,"h":44.49,"l":44.34,"n":89,"o":44.435,"t":"2026-09-23T17:30:00Z","v":2902,"vw":44.386965},{"c":44.43,"h":44.48,"l":44.43,"n":29,"o":44.47,"t":"2026-09-23T17:45:00Z","v":865,"vw":44.461429},{"c":44.44,"h":44.44,"l":44.44,"n":15,"o":44.44,"t":"2026-09-23T18:00:00Z","v":276,"vw":44.44},{"c":44.42,"h":44.42,"l":44.25,"n":140,"o":44.32,"t":"2026-09-23T18:30:00Z","v":4583,"vw":44.316432},{"c":44.39,"h":44.47,"l":44.39,"n":122,"o":44.42,"t":"2026-09-23T18:45:00Z","v":3708,"vw":44.446287},{"c":44.315,"h":44.35,"l":44.315,"n":29,"o":44.35,"t":"2026-09-23T19:00:00Z","v":1293,"vw":44.3275},{"c":44.35,"h":44.35,"l":44.27,"n":59,"o":44.27,"t":"2026-09-23T19:15:00Z","v":3357,"vw":44.295689},{"c":44.32,"h":44.37,"l":44.29,"n":117,"o":44.29,"t":"2026-09-23T19:30:00Z","v":3424,"vw":44.338653},{"c":44.39,"h":44.45,"l":44.25,"n":577,"o":44.3,"t":"2026-09-23T19:45:00Z","v":18100,"vw":44.338162},{"c":44.38,"h":44.38,"l":44.38,"n":16,"o":44.38,"t":"2026-09-23T20:00:00Z","v":25481,"vw":44.38},{"c":44.51,"h":44.58,"l":44.28,"n":47,"o":44.28,"t":"2026-09-24T13:30:00Z","v":1537,"vw":44.509483},{"c":44.46,"h":44.68,"l":44.44,"n":135,"o":44.54,"t":"2026-09-24T13:45:00Z","v":6115,"vw":44.543567},{"c":44.38,"h":44.5,"l":44.38,"n":93,"o":44.5,"t":"2026-09-24T14:00:00Z","v":2646,"vw":44.460417},{"c":44.4,"h":44.41,"l":44.34,"n":142,"o":44.36,"t":"2026-09-24T14:15:00Z","v":8171,"vw":44.365348},{"c":44.17,"h":44.295,"l":44.14,"n":13,"o":44.295,"t":"2026-09-24T14:30:00Z","v":551,"vw":44.19375},{"c":44.14,"h":44.14,"l":44.13,"n":64,"o":44.13,"t":"2026-09-24T14:45:00Z","v":890,"vw":44.134014},{"c":44.1,"h":44.11,"l":44.06,"n":66,"o":44.1,"t":"2026-09-24T15:00:00Z","v":4844,"vw":44.087055},{"c":44.21,"h":44.22,"l":44.1,"n":108,"o":44.14,"t":"2026-09-24T15:15:00Z","v":5101,"vw":44.190816},{"c":44.135,"h":44.17,"l":44.11,"n":64,"o":44.17,"t":"2026-09-24T15:30:00Z","v":1734,"vw":44.135526},{"c":44.13,"h":44.18,"l":44.13,"n":54,"o":44.135,"t":"2026-09-24T15:45:00Z","v":1549,"vw":44.160155},{"c":44.2,"h":44.2,"l":44.15,"n":12,"o":44.15,"t":"2026-09-24T16:00:00Z","v":556,"vw":44.1875},{"c":44.49,"h":44.57,"l":44.2,"n":235,"o":44.2,"t":"2026-09-24T16:15:00Z","v":9552,"vw":44.307102},{"c":44.535,"h":44.57,"l":44.41,"n":103,"o":44.41,"t":"2026-09-24T16:30:00Z","v":2360,"vw":44.502778},{"c":44.63,"h":44.695,"l":44.535,"n":88,"o":44.535,"t":"2026-09-24T16:45:00Z","v":2504,"vw":44.636279},{"c":44.68,"h":44.68,"l":44.68,"n":24,"o":44.68,"t":"2026-09-24T17:00:00Z","v":634,"vw":44.68},{"c":44.615,"h":44.615,"l":44.615,"n":10,"o":44.615,"t":"2026-09-24T17:30:00Z","v":345,"vw":44.615},{"c":44.72,"h":44.77,"l":44.69,"n":118,"o":44.69,"t":"2026-09-24T17:45:00Z","v":5910,"vw":44.7535},{"c":44.7,"h":44.71,"l":44.65,"n":116,"o":44.68,"t":"2026-09-24T18:00:00Z","v":3858,"vw":44.692603},{"c":44.815,"h":44.855,"l":44.74,"n":105,"o":44.855,"t":"2026-09-24T18:15:00Z","v":4633,"vw":44.816584},{"c":44.85,"h":44.85,"l":44.77,"n":73,"o":44.77,"t":"2026-09-24T18:30:00Z","v":1496,"vw":44.8125},{"c":44.775,"h":44.775,"l":44.775,"n":32,"o":44.775,"t":"2026-09-24T18:45:00Z","v":951,"vw":44.775},{"c":44.755,"h":44.8,"l":44.755,"n":48,"o":44.79,"t":"2026-09-24T19:00:00Z","v":1193,"vw":44.780833},{"c":44.78,"h":44.8,"l":44.75,"n":116,"o":44.77,"t":"2026-09-24T19:15:00Z","v":3212,"vw":44.782778},{"c":44.8525,"h":44.8525,"l":44.78,"n":120,"o":44.8,"t":"2026-09-24T19:30:00Z","v":2713,"vw":44.812091},{"c":44.83,"h":44.9,"l":44.79,"n":784,"o":44.87,"t":"2026-09-24T19:45:00Z","v":28968,"vw":44.837828},{"c":44.82,"h":44.82,"l":44.82,"n":12,"o":44.82,"t":"2026-09-24T20:00:00Z","v":29559,"vw":44.82},{"c":45.3,"h":45.3,"l":44.9,"n":116,"o":44.9,"t":"2026-09-25T13:30:00Z","v":5664,"vw":45.038913},{"c":45.025,"h":45.1,"l":44.99,"n":46,"o":45.06,"t":"2026-09-25T13:45:00Z","v":3674,"vw":45.028167},{"c":45,"h":45,"l":45,"n":8,"o":45,"t":"2026-09-25T14:00:00Z","v":149,"vw":45},{"c":44.975,"h":44.975,"l":44.975,"n":5,"o":44.975,"t":"2026-09-25T14:15:00Z","v":120,"vw":44.975},{"c":45.26,"h":45.26,"l":45.26,"n":4,"o":45.26,"t":"2026-09-25T14:30:00Z","v":122,"vw":45.26},{"c":44.96,"h":44.96,"l":44.89,"n":30,"o":44.93,"t":"2026-09-25T14:45:00Z","v":1463,"vw":44.911925},{"c":45.04,"h":45.07,"l":45.04,"n":13,"o":45.07,"t":"2026-09-25T15:00:00Z","v":283,"vw":45.054286},{"c":44.91,"h":44.97,"l":44.91,"n":25,"o":44.94,"t":"2026-09-25T15:15:00Z","v":827,"vw":44.934523},{"c":44.88,"h":44.9925,"l":44.88,"n":48,"o":44.9925,"t":"2026-09-25T15:30:00Z","v":1007,"vw":44.911418},{"c":45.07,"h":45.07,"l":44.8,"n":101,"o":44.8,"t":"2026-09-25T15:45:00Z","v":4030,"vw":44.952427},{"c":45.34,"h":45.34,"l":45.06,"n":140,"o":45.07,"t":"2026-09-25T16:00:00Z","v":3749,"vw":45.156381},{"c":45.22,"h":45.23,"l":45.22,"n":24,"o":45.23,"t":"2026-09-25T16:15:00Z","v":476,"vw":45.225},{"c":45.145,"h":45.17,"l":45.11,"n":47,"o":45.135,"t":"2026-09-25T17:00:00Z","v":1707,"vw":45.142735},{"c":45.1451,"h":45.1451,"l":45.1451,"n":4,"o":45.1451,"t":"2026-09-25T17:15:00Z","v":174,"vw":45.1451},{"c":44.96,"h":45.06,"l":44.96,"n":47,"o":45.06,"t":"2026-09-25T17:30:00Z","v":921,"vw":45.01125},{"c":45.03,"h":45.03,"l":45.03,"n":10,"o":45.03,"t":"2026-09-25T17:45:00Z","v":163,"vw":45.03},{"c":45.1,"h":45.12,"l":45.04,"n":94,"o":45.1,"t":"2026-09-25T18:00:00Z","v":3788,"vw":45.090732},{"c":45.15,"h":45.16,"l":45.13,"n":83,"o":45.16,"t":"2026-09-25T18:15:00Z","v":1928,"vw":45.145683},{"c":45.1,"h":45.1,"l":45.1,"n":13,"o":45.1,"t":"2026-09-25T18:30:00Z","v":270,"vw":45.1},{"c":45.09,"h":45.14,"l":45.09,"n":55,"o":45.1,"t":"2026-09-25T18:45:00Z","v":2177,"vw":45.120675},{"c":45.1,"h":45.115,"l":45.06,"n":55,"o":45.105,"t":"2026-09-25T19:00:00Z","v":1669,"vw":45.095909},{"c":45.1,"h":45.1,"l":45.04,"n":40,"o":45.04,"t":"2026-09-25T19:15:00Z","v":826,"vw":45.059672},{"c":45.09,"h":45.13,"l":45.01,"n":180,"o":45.03,"t":"2026-09-25T19:30:00Z","v":9048,"vw":45.087276},{"c":45.05,"h":45.14,"l":44.98,"n":803,"o":45.1,"t":"2026-09-25T19:45:00Z","v":24307,"vw":45.031457},{"c":45.03,"h":45.03,"l":45.03,"n":13,"o":45.03,"t":"2026-09-25T20:00:00Z","v":18497,"vw":45.03},{"c":45,"h":45,"l":44.84,"n":35,"o":44.84,"t":"2026-09-28T13:30:00Z","v":1514,"vw":44.946642},{"c":44.705,"h":45.115,"l":44.64,"n":33,"o":45.115,"t":"2026-09-28T13:45:00Z","v":1393,"vw":44.797395},{"c":44.82,"h":44.91,"l":44.82,"n":37,"o":44.9,"t":"2026-09-28T14:00:00Z","v":1174,"vw":44.858402},{"c":44.88,"h":44.88,"l":44.69,"n":36,"o":44.69,"t":"2026-09-28T14:15:00Z","v":988,"vw":44.761523},{"c":44.78,"h":44.78,"l":44.78,"n":10,"o":44.78,"t":"2026-09-28T14:30:00Z","v":140,"vw":44.78},{"c":44.68,"h":44.755,"l":44.66,"n":42,"o":44.755,"t":"2026-09-28T14:45:00Z","v":1195,"vw":44.688818},{"c":44.61,"h":44.61,"l":44.55,"n":62,"o":44.55,"t":"2026-09-28T15:00:00Z","v":1060,"vw":44.582},{"c":44.47,"h":44.47,"l":44.47,"n":8,"o":44.47,"t":"2026-09-28T15:15:00Z","v":206,"vw":44.47},{"c":44.64,"h":44.67,"l":44.54,"n":121,"o":44.56,"t":"2026-09-28T15:30:00Z","v":4796,"vw":44.603137},{"c":44.52,"h":44.62,"l":44.52,"n":84,"o":44.55,"t":"2026-09-28T15:45:00Z","v":2469,"vw":44.565435},{"c":44.45,"h":44.45,"l":44.45,"n":8,"o":44.45,"t":"2026-09-28T16:00:00Z","v":319,"vw":44.45},{"c":44.63,"h":44.63,"l":44.47,"n":104,"o":44.47,"t":"2026-09-28T16:15:00Z","v":1264,"vw":44.53},{"c":44.43,"h":44.56,"l":44.43,"n":56,"o":44.56,"t":"2026-09-28T16:30:00Z","v":1233,"vw":44.517143},{"c":44.41,"h":44.41,"l":44.41,"n":7,"o":44.41,"t":"2026-09-28T16:45:00Z","v":141,"vw":44.41},{"c":44.63,"h":44.63,"l":44.535,"n":73,"o":44.535,"t":"2026-09-28T17:00:00Z","v":1349,"vw":44.585394},{"c":44.63,"h":44.63,"l":44.63,"n":11,"o":44.63,"t":"2026-09-28T17:30:00Z","v":283,"vw":44.63},{"c":44.55,"h":44.58,"l":44.55,"n":22,"o":44.58,"t":"2026-09-28T17:45:00Z","v":710,"vw":44.575},{"c":44.415,"h":44.45,"l":44.415,"n":19,"o":44.45,"t":"2026-09-28T18:00:00Z","v":434,"vw":44.438333},{"c":44.37,"h":44.37,"l":44.37,"n":3,"o":44.37,"t":"2026-09-28T18:15:00Z","v":202,"vw":44.37},{"c":44.415,"h":44.43,"l":44.415,"n":29,"o":44.43,"t":"2026-09-28T18:30:00Z","v":638,"vw":44.42},{"c":44.45,"h":44.45,"l":44.43,"n":61,"o":44.44,"t":"2026-09-28T18:45:00Z","v":1004,"vw":44.440119},{"c":44.29,"h":44.39,"l":44.28,"n":44,"o":44.39,"t":"2026-09-28T19:00:00Z","v":1372,"vw":44.312222},{"c":44.22,"h":44.29,"l":44.21,"n":173,"o":44.29,"t":"2026-09-28T19:15:00Z","v":4409,"vw":44.241757},{"c":44.19,"h":44.26,"l":44.18,"n":311,"o":44.18,"t":"2026-09-28T19:30:00Z","v":20959,"vw":44.218426},{"c":44.13,"h":44.2,"l":44.03,"n":722,"o":44.16,"t":"2026-09-28T19:45:00Z","v":30501,"vw":44.132731},{"c":44.12,"h":44.19,"l":44.12,"n":19,"o":44.19,"t":"2026-09-28T20:00:00Z","v":26770,"vw":44.120268},{"c":44.21,"h":44.27,"l":44.03,"n":86,"o":44.06,"t":"2026-09-29T13:30:00Z","v":7194,"vw":44.240027},{"c":43.9925,"h":43.9925,"l":43.81,"n":88,"o":43.8721,"t":"2026-09-29T13:45:00Z","v":7352,"vw":43.912821},{"c":43.94,"h":44.15,"l":43.81,"n":140,"o":44.05,"t":"2026-09-29T14:00:00Z","v":11275,"vw":43.988735},{"c":43.81,"h":43.94,"l":43.81,"n":67,"o":43.94,"t":"2026-09-29T14:15:00Z","v":2612,"vw":43.896488},{"c":43.6725,"h":43.6775,"l":43.6725,"n":16,"o":43.6775,"t":"2026-09-29T14:30:00Z","v":483,"vw":43.67375},{"c":43.655,"h":43.655,"l":43.655,"n":4,"o":43.655,"t":"2026-09-29T14:45:00Z","v":304,"vw":43.655},{"c":43.44,"h":43.535,"l":43.3,"n":205,"o":43.5,"t":"2026-09-29T15:00:00Z","v":16201,"vw":43.480176},{"c":43.37,"h":43.37,"l":43.27,"n":69,"o":43.36,"t":"2026-09-29T15:15:00Z","v":3407,"vw":43.346448},{"c":43.3163,"h":43.36,"l":43.2401,"n":79,"o":43.36,"t":"2026-09-29T15:30:00Z","v":2074,"vw":43.29582},{"c":43.335,"h":43.36,"l":43.335,"n":52,"o":43.36,"t":"2026-09-29T15:45:00Z","v":1392,"vw":43.341211},{"c":43.225,"h":43.27,"l":43.185,"n":79,"o":43.27,"t":"2026-09-29T16:00:00Z","v":2379,"vw":43.217006},{"c":43.16,"h":43.225,"l":43.14,"n":36,"o":43.225,"t":"2026-09-29T16:15:00Z","v":2763,"vw":43.218197},{"c":43.2,"h":43.2,"l":43.2,"n":5,"o":43.2,"t":"2026-09-29T16:30:00Z","v":138,"vw":43.2},{"c":43.285,"h":43.32,"l":43.25,"n":53,"o":43.25,"t":"2026-09-29T16:45:00Z","v":2357,"vw":43.2675},{"c":43.195,"h":43.25,"l":43.195,"n":56,"o":43.25,"t":"2026-09-29T17:00:00Z","v":1275,"vw":43.235331},{"c":43.255,"h":43.28,"l":43.245,"n":18,"o":43.26,"t":"2026-09-29T17:15:00Z","v":942,"vw":43.26},{"c":43.25,"h":43.31,"l":43.25,"n":102,"o":43.29,"t":"2026-09-29T17:45:00Z","v":5683,"vw":43.261644},{"c":43.33,"h":43.36,"l":43.32,"n":55,"o":43.32,"t":"2026-09-29T18:00:00Z","v":1381,"vw":43.343486},{"c":43.36,"h":43.3975,"l":43.36,"n":35,"o":43.3975,"t":"2026-09-29T18:15:00Z","v":921,"vw":43.367075},{"c":43.42,"h":43.46,"l":43.4,"n":85,"o":43.4,"t":"2026-09-29T18:30:00Z","v":1865,"vw":43.421239},{"c":43.38,"h":43.41,"l":43.365,"n":75,"o":43.41,"t":"2026-09-29T18:45:00Z","v":1486,"vw":43.383175},{"c":43.46,"h":43.46,"l":43.37,"n":35,"o":43.405,"t":"2026-09-29T19:15:00Z","v":1253,"vw":43.412002},{"c":43.64,"h":43.64,"l":43.425,"n":279,"o":43.425,"t":"2026-09-29T19:30:00Z","v":11090,"vw":43.542339},{"c":43.78,"h":43.9,"l":43.59,"n":942,"o":43.59,"t":"2026-09-29T19:45:00Z","v":41982,"vw":43.79446},{"c":43.71,"h":43.71,"l":43.71,"n":23,"o":43.71,"t":"2026-09-29T20:00:00Z","v":20387,"vw":43.71},{"c":43.9,"h":43.9,"l":43.61,"n":43,"o":43.78,"t":"2026-09-30T13:30:00Z","v":1394,"vw":43.756649},{"c":43.36,"h":43.37,"l":43.135,"n":132,"o":43.365,"t":"2026-09-30T13:45:00Z","v":4096,"vw":43.272758},{"c":43.665,"h":43.8,"l":43.54,"n":102,"o":43.63,"t":"2026-09-30T14:00:00Z","v":2740,"vw":43.6525},{"c":43.475,"h":43.5,"l":43.475,"n":25,"o":43.5,"t":"2026-09-30T14:15:00Z","v":423,"vw":43.485207},{"c":43.375,"h":43.375,"l":43.375,"n":4,"o":43.375,"t":"2026-09-30T14:30:00Z","v":203,"vw":43.375},{"c":43.47,"h":43.47,"l":43.46,"n":16,"o":43.46,"t":"2026-09-30T15:00:00Z","v":416,"vw":43.463333},{"c":43.27,"h":43.27,"l":43.27,"n":4,"o":43.27,"t":"2026-09-30T15:15:00Z","v":148,"vw":43.27},{"c":43.26,"h":43.27,"l":43.17,"n":56,"o":43.27,"t":"2026-09-30T15:30:00Z","v":3010,"vw":43.239864},{"c":43.27,"h":43.27,"l":43.22,"n":62,"o":43.24,"t":"2026-09-30T15:45:00Z","v":2180,"vw":43.245218},{"c":43.36,"h":43.39,"l":43.335,"n":24,"o":43.37,"t":"2026-09-30T16:00:00Z","v":741,"vw":43.36375},{"c":43.215,"h":43.28,"l":43.2,"n":113,"o":43.28,"t":"2026-09-30T16:15:00Z","v":6429,"vw":43.233828},{"c":43.25,"h":43.25,"l":43.25,"n":4,"o":43.25,"t":"2026-09-30T16:30:00Z","v":141,"vw":43.25},{"c":43.25,"h":43.25,"l":43.2,"n":113,"o":43.2,"t":"2026-09-30T16:45:00Z","v":5598,"vw":43.241294},{"c":43.19,"h":43.22,"l":43.19,"n":39,"o":43.22,"t":"2026-09-30T17:00:00Z","v":1072,"vw":43.204286},{"c":43.07,"h":43.195,"l":43.02,"n":151,"o":43.1601,"t":"2026-09-30T17:15:00Z","v":9263,"vw":43.121131},{"c":43.15,"h":43.15,"l":43.0443,"n":28,"o":43.0443,"t":"2026-09-30T17:30:00Z","v":1329,"vw":43.117848},{"c":43.065,"h":43.12,"l":43.065,"n":47,"o":43.12,"t":"2026-09-30T17:45:00Z","v":1999,"vw":43.078772},{"c":43.1,"h":43.1,"l":43.1,"n":12,"o":43.1,"t":"2026-09-30T18:00:00Z","v":351,"vw":43.1},{"c":43.09,"h":43.2,"l":43.09,"n":235,"o":43.13,"t":"2026-09-30T18:15:00Z","v":7461,"vw":43.161222},{"c":43.13,"h":43.135,"l":43.08,"n":36,"o":43.135,"t":"2026-09-30T18:30:00Z","v":1390,"vw":43.101707},{"c":43.09,"h":43.09,"l":43.06,"n":145,"o":43.07,"t":"2026-09-30T18:45:00Z","v":3371,"vw":43.074356},{"c":43.115,"h":43.15,"l":43.065,"n":110,"o":43.065,"t":"2026-09-30T19:00:00Z","v":4839,"vw":43.1307},{"c":43.2,"h":43.2,"l":43.13,"n":179,"o":43.135,"t":"2026-09-30T19:15:00Z","v":6359,"vw":43.158223},{"c":43.42,"h":43.45,"l":43.19,"n":257,"o":43.19,"t":"2026-09-30T19:30:00Z","v":8580,"vw":43.331988},{"c":43.63,"h":43.71,"l":43.41,"n":912,"o":43.43,"t":"2026-09-30T19:45:00Z","v":42229,"vw":43.580815},{"c":43.62,"h":43.62,"l":43.62,"n":18,"o":43.62,"t":"2026-09-30T20:00:00Z","v":55759,"vw":43.62},{"c":42.79,"h":43.77,"l":42.79,"n":190,"o":43.34,"t":"2026-10-01T13:30:00Z","v":7375,"vw":43.11388},{"c":43.05,"h":43.43,"l":43,"n":94,"o":43.02,"t":"2026-10-01T13:45:00Z","v":6369,"vw":43.04629},{"c":42.5471,"h":42.88,"l":42.32,"n":55,"o":42.88,"t":"2026-10-01T14:00:00Z","v":4386,"vw":42.600619},{"c":42.54,"h":42.78,"l":42.54,"n":86,"o":42.72,"t":"2026-10-01T14:15:00Z","v":2771,"vw":42.640621},{"c":42.89,"h":42.89,"l":42.79,"n":36,"o":42.79,"t":"2026-10-01T14:30:00Z","v":1264,"vw":42.846311},{"c":42.8,"h":42.8,"l":42.7,"n":95,"o":42.79,"t":"2026-10-01T14:45:00Z","v":3731,"vw":42.771054},{"c":42.75,"h":42.77,"l":42.66,"n":180,"o":42.75,"t":"2026-10-01T15:00:00Z","v":4016,"vw":42.72813},{"c":42.8701,"h":42.8701,"l":42.75,"n":61,"o":42.75,"t":"2026-10-01T15:15:00Z","v":3018,"vw":42.833645},{"c":42.97,"h":42.97,"l":42.78,"n":113,"o":42.78,"t":"2026-10-01T15:30:00Z","v":3787,"vw":42.931621},{"c":43.05,"h":43.05,"l":42.985,"n":61,"o":43.01,"t":"2026-10-01T15:45:00Z","v":2233,"vw":43.001943},{"c":43.36,"h":43.36,"l":43.23,"n":108,"o":43.23,"t":"2026-10-01T16:00:00Z","v":3043,"vw":43.299668},{"c":43.5,"h":43.5,"l":43.392,"n":43,"o":43.392,"t":"2026-10-01T16:15:00Z","v":1258,"vw":43.45696},{"c":43.58,"h":43.58,"l":43.485,"n":22,"o":43.485,"t":"2026-10-01T16:30:00Z","v":580,"vw":43.524256},{"c":43.53,"h":43.53,"l":43.49,"n":41,"o":43.5,"t":"2026-10-01T16:45:00Z","v":1178,"vw":43.502718},{"c":43.5,"h":43.56,"l":43.46,"n":78,"o":43.46,"t":"2026-10-01T17:00:00Z","v":2121,"vw":43.514555},{"c":43.57,"h":43.57,"l":43.485,"n":37,"o":43.485,"t":"2026-10-01T17:15:00Z","v":792,"vw":43.519},{"c":43.54,"h":43.6,"l":43.54,"n":100,"o":43.55,"t":"2026-10-01T17:30:00Z","v":2197,"vw":43.562334},{"c":43.47,"h":43.47,"l":43.4654,"n":59,"o":43.4654,"t":"2026-10-01T17:45:00Z","v":1862,"vw":43.467323},{"c":43.47,"h":43.48,"l":43.42,"n":51,"o":43.48,"t":"2026-10-01T18:00:00Z","v":1169,"vw":43.448333},{"c":43.53,"h":43.57,"l":43.49,"n":52,"o":43.49,"t":"2026-10-01T18:15:00Z","v":1287,"vw":43.537533},{"c":43.62,"h":43.65,"l":43.62,"n":46,"o":43.62,"t":"2026-10-01T18:30:00Z","v":773,"vw":43.635},{"c":43.53,"h":43.58,"l":43.53,"n":49,"o":43.58,"t":"2026-10-01T18:45:00Z","v":1497,"vw":43.541111},{"c":43.61,"h":43.61,"l":43.6,"n":80,"o":43.605,"t":"2026-10-01T19:00:00Z","v":1364,"vw":43.607},{"c":43.71,"h":43.71,"l":43.64,"n":79,"o":43.64,"t":"2026-10-01T19:15:00Z","v":2390,"vw":43.682424},{"c":43.71,"h":43.795,"l":43.64,"n":211,"o":43.76,"t":"2026-10-01T19:30:00Z","v":5308,"vw":43.707748},{"c":44.02,"h":44.08,"l":43.71,"n":777,"o":43.71,"t":"2026-10-01T19:45:00Z","v":24016,"vw":44.010344},{"c":44.03,"h":44.03,"l":44.03,"n":7,"o":44.03,"t":"2026-10-01T20:00:00Z","v":26915,"vw":44.03},{"c":44.74,"h":45.045,"l":44.5,"n":51,"o":44.5,"t":"2026-10-02T13:30:00Z","v":2017,"vw":44.792741},{"c":44.51,"h":44.85,"l":44.51,"n":47,"o":44.85,"t":"2026-10-02T13:45:00Z","v":670,"vw":44.768},{"c":44.51,"h":44.635,"l":44.2,"n":121,"o":44.2,"t":"2026-10-02T14:00:00Z","v":4188,"vw":44.549195},{"c":44.735,"h":44.735,"l":44.505,"n":90,"o":44.51,"t":"2026-10-02T14:15:00Z","v":9042,"vw":44.674088},{"c":44.3502,"h":44.6,"l":44.3502,"n":56,"o":44.6,"t":"2026-10-02T14:30:00Z","v":3292,"vw":44.53448},{"c":44.53,"h":44.61,"l":44.53,"n":73,"o":44.54,"t":"2026-10-02T14:45:00Z","v":2689,"vw":44.539524},{"c":44.3,"h":44.55,"l":44.26,"n":282,"o":44.55,"t":"2026-10-02T15:00:00Z","v":8027,"vw":44.389425},{"c":44.37,"h":44.37,"l":44.18,"n":89,"o":44.31,"t":"2026-10-02T15:15:00Z","v":4062,"vw":44.274857},{"c":44.37,"h":44.46,"l":44.34,"n":71,"o":44.365,"t":"2026-10-02T15:30:00Z","v":2018,"vw":44.397588},{"c":44.26,"h":44.35,"l":44.255,"n":73,"o":44.33,"t":"2026-10-02T15:45:00Z","v":2366,"vw":44.302},{"c":44.21,"h":44.25,"l":44.1,"n":98,"o":44.24,"t":"2026-10-02T16:00:00Z","v":3527,"vw":44.166209},{"c":44.24,"h":44.28,"l":44.2,"n":86,"o":44.2,"t":"2026-10-02T16:15:00Z","v":2747,"vw":44.26},{"c":44.19,"h":44.215,"l":44.155,"n":42,"o":44.215,"t":"2026-10-02T16:30:00Z","v":1470,"vw":44.1835},{"c":44.29,"h":44.31,"l":44.23,"n":57,"o":44.23,"t":"2026-10-02T16:45:00Z","v":2118,"vw":44.278734},{"c":44.28,"h":44.34,"l":44.28,"n":91,"o":44.3,"t":"2026-10-02T17:00:00Z","v":2840,"vw":44.309667},{"c":44.235,"h":44.25,"l":44.235,"n":12,"o":44.25,"t":"2026-10-02T17:15:00Z","v":706,"vw":44.247483},{"c":44.22,"h":44.22,"l":44.16,"n":48,"o":44.17,"t":"2026-10-02T17:30:00Z","v":1268,"vw":44.186111},{"c":44.23,"h":44.25,"l":44.175,"n":99,"o":44.22,"t":"2026-10-02T17:45:00Z","v":3986,"vw":44.226812},{"c":44.25,"h":44.26,"l":44.195,"n":80,"o":44.23,"t":"2026-10-02T18:00:00Z","v":3140,"vw":44.227221},{"c":44.225,"h":44.23,"l":44.19,"n":66,"o":44.23,"t":"2026-10-02T18:15:00Z","v":2382,"vw":44.20893},{"c":44.23,"h":44.27,"l":44.23,"n":75,"o":44.24,"t":"2026-10-02T18:30:00Z","v":3488,"vw":44.249224},{"c":44.28,"h":44.28,"l":44.235,"n":88,"o":44.27,"t":"2026-10-02T18:45:00Z","v":2506,"vw":44.263606},{"c":44.35,"h":44.35,"l":44.29,"n":128,"o":44.3,"t":"2026-10-02T19:00:00Z","v":3233,"vw":44.305539},{"c":44.36,"h":44.36,"l":44.32,"n":53,"o":44.32,"t":"2026-10-02T19:15:00Z","v":1294,"vw":44.335},{"c":44.48,"h":44.48,"l":44.38,"n":141,"o":44.39,"t":"2026-10-02T19:30:00Z","v":3427,"vw":44.426698},{"c":44.55,"h":44.635,"l":44.5,"n":746,"o":44.51,"t":"2026-10-02T19:45:00Z","v":25815,"vw":44.56743},{"c":44.58,"h":44.58,"l":44.58,"n":16,"o":44.58,"t":"2026-10-02T20:00:00Z","v":25890,"vw":44.58},{"c":44.27,"h":44.38,"l":44.21,"n":42,"o":44.38,"t":"2026-10-05T13:30:00Z","v":1722,"vw":44.275028},{"c":44.225,"h":44.335,"l":44.19,"n":36,"o":44.19,"t":"2026-10-05T13:45:00Z","v":902,"vw":44.237369},{"c":44.48,"h":44.48,"l":44.23,"n":26,"o":44.33,"t":"2026-10-05T14:00:00Z","v":989,"vw":44.34375},{"c":44.5,"h":44.57,"l":44.47,"n":58,"o":44.47,"t":"2026-10-05T14:30:00Z","v":2525,"vw":44.515824},{"c":44.34,"h":44.34,"l":44.34,"n":24,"o":44.34,"t":"2026-10-05T14:45:00Z","v":482,"vw":44.34},{"c":44.34,"h":44.34,"l":44.34,"n":2,"o":44.34,"t":"2026-10-05T15:00:00Z","v":101,"vw":44.34},{"c":44.27,"h":44.33,"l":44.27,"n":46,"o":44.33,"t":"2026-10-05T15:15:00Z","v":1469,"vw":44.294545},{"c":44.29,"h":44.3,"l":44.29,"n":15,"o":44.3,"t":"2026-10-05T15:30:00Z","v":656,"vw":44.295},{"c":44.4,"h":44.41,"l":44.29,"n":74,"o":44.29,"t":"2026-10-05T16:00:00Z","v":2197,"vw":44.366044},{"c":44.39,"h":44.42,"l":44.39,"n":24,"o":44.39,"t":"2026-10-05T16:30:00Z","v":934,"vw":44.403333},{"c":44.46,"h":44.51,"l":44.46,"n":86,"o":44.46,"t":"2026-10-05T16:45:00Z","v":1574,"vw":44.484328},{"c":44.43,"h":44.43,"l":44.43,"n":24,"o":44.43,"t":"2026-10-05T17:15:00Z","v":483,"vw":44.43},{"c":44.435,"h":44.47,"l":44.42,"n":41,"o":44.47,"t":"2026-10-05T17:30:00Z","v":1484,"vw":44.435},{"c":44.33,"h":44.41,"l":44.33,"n":40,"o":44.41,"t":"2026-10-05T17:45:00Z","v":1561,"vw":44.359},{"c":44.32,"h":44.375,"l":44.32,"n":20,"o":44.34,"t":"2026-10-05T18:00:00Z","v":620,"vw":44.347644},{"c":44.43,"h":44.43,"l":44.42,"n":17,"o":44.43,"t":"2026-10-05T18:15:00Z","v":852,"vw":44.428333},{"c":44.48,"h":44.48,"l":44.46,"n":51,"o":44.46,"t":"2026-10-05T18:30:00Z","v":1361,"vw":44.477211},{"c":44.49,"h":44.49,"l":44.49,"n":27,"o":44.49,"t":"2026-10-05T18:45:00Z","v":669,"vw":44.49},{"c":44.57,"h":44.57,"l":44.57,"n":7,"o":44.57,"t":"2026-10-05T19:00:00Z","v":231,"vw":44.57},{"c":44.57,"h":44.58,"l":44.5,"n":71,"o":44.58,"t":"2026-10-05T19:15:00Z","v":2274,"vw":44.551786},{"c":44.52,"h":44.58,"l":44.51,"n":131,"o":44.57,"t":"2026-10-05T19:30:00Z","v":4557,"vw":44.545839},{"c":44.41,"h":44.5,"l":44.31,"n":652,"o":44.5,"t":"2026-10-05T19:45:00Z","v":23677,"vw":44.379369},{"c":44.34,"h":44.42,"l":44.34,"n":18,"o":44.42,"t":"2026-10-05T20:00:00Z","v":24976,"vw":44.340648},{"c":44.65,"h":44.65,"l":44.58,"n":16,"o":44.58,"t":"2026-10-06T13:30:00Z","v":825,"vw":44.601773},{"c":44.74,"h":44.74,"l":44.74,"n":5,"o":44.74,"t":"2026-10-06T13:45:00Z","v":113,"vw":44.74},{"c":44.57,"h":44.77,"l":44.56,"n":36,"o":44.77,"t":"2026-10-06T14:15:00Z","v":1340,"vw":44.600718},{"c":44.75,"h":45.22,"l":44.75,"n":7,"o":45.22,"t":"2026-10-06T14:30:00Z","v":1523,"vw":44.867421},{"c":44.63,"h":44.63,"l":44.63,"n":33,"o":44.63,"t":"2026-10-06T15:15:00Z","v":965,"vw":44.63},{"c":44.63,"h":44.65,"l":44.56,"n":50,"o":44.56,"t":"2026-10-06T15:30:00Z","v":1253,"vw":44.611429},{"c":44.51,"h":44.575,"l":44.51,"n":33,"o":44.575,"t":"2026-10-06T15:45:00Z","v":906,"vw":44.529757},{"c":44.4,"h":44.4,"l":44.4,"n":11,"o":44.4,"t":"2026-10-06T16:00:00Z","v":229,"vw":44.4},{"c":44.385,"h":44.385,"l":44.385,"n":7,"o":44.385,"t":"2026-10-06T16:30:00Z","v":276,"vw":44.385},{"c":44.34,"h":44.34,"l":44.34,"n":10,"o":44.34,"t":"2026-10-06T16:45:00Z","v":284,"vw":44.34},{"c":44.37,"h":44.37,"l":44.37,"n":11,"o":44.37,"t":"2026-10-06T17:00:00Z","v":326,"vw":44.37},{"c":44.2501,"h":44.36,"l":44.2501,"n":37,"o":44.26,"t":"2026-10-06T17:15:00Z","v":950,"vw":44.281214},{"c":44.24,"h":44.24,"l":44.24,"n":6,"o":44.24,"t":"2026-10-06T18:00:00Z","v":128,"vw":44.24},{"c":44.235,"h":44.28,"l":44.21,"n":57,"o":44.23,"t":"2026-10-06T18:15:00Z","v":3277,"vw":44.234512},{"c":44.28,"h":44.28,"l":44.24,"n":20,"o":44.24,"t":"2026-10-06T18:30:00Z","v":780,"vw":44.253333},{"c":44.21,"h":44.21,"l":44.21,"n":24,"o":44.21,"t":"2026-10-06T18:45:00Z","v":715,"vw":44.21},{"c":44.24,"h":44.24,"l":44.2,"n":40,"o":44.2,"t":"2026-10-06T19:00:00Z","v":2459,"vw":44.204206},{"c":44.28,"h":44.28,"l":44.245,"n":65,"o":44.27,"t":"2026-10-06T19:15:00Z","v":1979,"vw":44.267533},{"c":44.15,"h":44.27,"l":44.15,"n":140,"o":44.27,"t":"2026-10-06T19:30:00Z","v":4154,"vw":44.207045},{"c":44.15,"h":44.28,"l":44.11,"n":388,"o":44.11,"t":"2026-10-06T19:45:00Z","v":12407,"vw":44.175549},{"c":44.18,"h":44.18,"l":44.18,"n":7,"o":44.18,"t":"2026-10-06T20:00:00Z","v":18514,"vw":44.18},{"c":43.54,"h":43.745,"l":43.4,"n":167,"o":43.69,"t":"2026-10-07T13:30:00Z","v":8669,"vw":43.59229},{"c":43.54,"h":43.54,"l":43.49,"n":14,"o":43.49,"t":"2026-10-07T13:45:00Z","v":301,"vw":43.515},{"c":43.37,"h":43.54,"l":43.37,"n":59,"o":43.51,"t":"2026-10-07T14:00:00Z","v":2105,"vw":43.460334},{"c":43.165,"h":43.4,"l":43.165,"n":122,"o":43.39,"t":"2026-10-07T14:15:00Z","v":5978,"vw":43.276931},{"c":43.175,"h":43.22,"l":43.05,"n":87,"o":43.17,"t":"2026-10-07T14:30:00Z","v":4995,"vw":43.111908},{"c":43.035,"h":43.14,"l":43.02,"n":82,"o":43.14,"t":"2026-10-07T14:45:00Z","v":2807,"vw":43.100533},{"c":43.11,"h":43.11,"l":43,"n":75,"o":43,"t":"2026-10-07T15:00:00Z","v":1894,"vw":43.052632},{"c":43,"h":43.025,"l":43,"n":167,"o":43.01,"t":"2026-10-07T15:15:00Z","v":3803,"vw":43.010738},{"c":43,"h":43.09,"l":42.9301,"n":77,"o":42.9301,"t":"2026-10-07T15:30:00Z","v":7268,"vw":42.958117},{"c":43.07,"h":43.07,"l":43.04,"n":17,"o":43.04,"t":"2026-10-07T15:45:00Z","v":469,"vw":43.06},{"c":43.06,"h":43.07,"l":43.01,"n":85,"o":43.06,"t":"2026-10-07T16:00:00Z","v":1858,"vw":43.055},{"c":43.18,"h":43.21,"l":43.11,"n":38,"o":43.11,"t":"2026-10-07T16:15:00Z","v":946,"vw":43.175025},{"c":43.24,"h":43.24,"l":43.24,"n":16,"o":43.24,"t":"2026-10-07T16:30:00Z","v":324,"vw":43.24},{"c":43.36,"h":43.37,"l":43.345,"n":62,"o":43.345,"t":"2026-10-07T16:45:00Z","v":1317,"vw":43.35901},{"c":43.5,"h":43.515,"l":43.33,"n":201,"o":43.34,"t":"2026-10-07T17:00:00Z","v":6279,"vw":43.438426},{"c":43.57,"h":43.6,"l":43.535,"n":52,"o":43.535,"t":"2026-10-07T17:15:00Z","v":1086,"vw":43.562},{"c":43.545,"h":43.6,"l":43.46,"n":121,"o":43.46,"t":"2026-10-07T17:30:00Z","v":5027,"vw":43.514255},{"c":43.5,"h":43.65,"l":43.47,"n":99,"o":43.65,"t":"2026-10-07T17:45:00Z","v":4083,"vw":43.553867},{"c":43.53,"h":43.53,"l":43.49,"n":58,"o":43.49,"t":"2026-10-07T18:00:00Z","v":3131,"vw":43.502195},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-07T18:15:00Z","v":100,"vw":43.55},{"c":43.49,"h":43.58,"l":43.49,"n":79,"o":43.58,"t":"2026-10-07T18:30:00Z","v":2284,"vw":43.517692},{"c":43.5,"h":43.5262,"l":43.5,"n":24,"o":43.5262,"t":"2026-10-07T18:45:00Z","v":1022,"vw":43.506426},{"c":43.43,"h":43.5,"l":43.43,"n":89,"o":43.5,"t":"2026-10-07T19:00:00Z","v":6294,"vw":43.488893},{"c":43.41,"h":43.41,"l":43.29,"n":97,"o":43.38,"t":"2026-10-07T19:15:00Z","v":2963,"vw":43.353152},{"c":43.34,"h":43.365,"l":43.33,"n":57,"o":43.365,"t":"2026-10-07T19:30:00Z","v":1768,"vw":43.343914},{"c":43.441,"h":43.54,"l":43.14,"n":985,"o":43.27,"t":"2026-10-07T19:45:00Z","v":32691,"vw":43.362178},{"c":43.41,"h":43.41,"l":43.41,"n":10,"o":43.41,"t":"2026-10-07T20:00:00Z","v":19203,"vw":43.41},{"c":43.1,"h":43.265,"l":43.07,"n":24,"o":43.16,"t":"2026-10-08T13:30:00Z","v":1395,"vw":43.164369},{"c":43.2525,"h":43.2525,"l":43.2525,"n":3,"o":43.2525,"t":"2026-10-08T13:45:00Z","v":129,"vw":43.2525},{"c":43.44,"h":43.57,"l":43.44,"n":22,"o":43.47,"t":"2026-10-08T14:00:00Z","v":917,"vw":43.485413},{"c":43.29,"h":43.37,"l":43.29,"n":24,"o":43.35,"t":"2026-10-08T14:15:00Z","v":575,"vw":43.336667},{"c":43.45,"h":43.45,"l":43.34,"n":28,"o":43.41,"t":"2026-10-08T14:30:00Z","v":1072,"vw":43.401702},{"c":43.2,"h":43.415,"l":43.2,"n":46,"o":43.415,"t":"2026-10-08T14:45:00Z","v":1625,"vw":43.26},{"c":43.1,"h":43.185,"l":43.09,"n":23,"o":43.185,"t":"2026-10-08T15:00:00Z","v":898,"vw":43.111321},{"c":43.17,"h":43.17,"l":43.095,"n":43,"o":43.095,"t":"2026-10-08T15:15:00Z","v":1087,"vw":43.159224},{"c":43.25,"h":43.25,"l":43.19,"n":30,"o":43.19,"t":"2026-10-08T15:30:00Z","v":1174,"vw":43.230691},{"c":43.125,"h":43.25,"l":43.125,"n":105,"o":43.25,"t":"2026-10-08T15:45:00Z","v":4712,"vw":43.203019},{"c":43.21,"h":43.21,"l":43.19,"n":39,"o":43.2,"t":"2026-10-08T16:00:00Z","v":1351,"vw":43.205041},{"c":43.38,"h":43.45,"l":43.29,"n":139,"o":43.29,"t":"2026-10-08T16:15:00Z","v":5291,"vw":43.390833},{"c":43.36,"h":43.36,"l":43.36,"n":6,"o":43.36,"t":"2026-10-08T16:30:00Z","v":184,"vw":43.36},{"c":43.5,"h":43.5,"l":43.36,"n":40,"o":43.36,"t":"2026-10-08T16:45:00Z","v":1416,"vw":43.402572},{"c":43.775,"h":43.775,"l":43.775,"n":7,"o":43.775,"t":"2026-10-08T17:00:00Z","v":260,"vw":43.775},{"c":43.73,"h":43.82,"l":43.68,"n":154,"o":43.71,"t":"2026-10-08T17:15:00Z","v":5794,"vw":43.774263},{"c":43.705,"h":43.7571,"l":43.67,"n":51,"o":43.67,"t":"2026-10-08T17:45:00Z","v":1357,"vw":43.710168},{"c":43.705,"h":43.77,"l":43.705,"n":47,"o":43.77,"t":"2026-10-08T18:00:00Z","v":1498,"vw":43.728636},{"c":43.6,"h":43.73,"l":43.6,"n":26,"o":43.69,"t":"2026-10-08T18:15:00Z","v":835,"vw":43.662123},{"c":43.61,"h":43.68,"l":43.61,"n":43,"o":43.67,"t":"2026-10-08T18:30:00Z","v":682,"vw":43.657401},{"c":43.585,"h":43.69,"l":43.575,"n":59,"o":43.69,"t":"2026-10-08T18:45:00Z","v":1141,"vw":43.609},{"c":43.58,"h":43.6,"l":43.57,"n":44,"o":43.575,"t":"2026-10-08T19:00:00Z","v":1455,"vw":43.583571},{"c":43.5301,"h":43.56,"l":43.5301,"n":14,"o":43.56,"t":"2026-10-08T19:15:00Z","v":797,"vw":43.544636},{"c":43.535,"h":43.56,"l":43.49,"n":164,"o":43.56,"t":"2026-10-08T19:30:00Z","v":3656,"vw":43.519514},{"c":43.65,"h":43.69,"l":43.53,"n":661,"o":43.56,"t":"2026-10-08T19:45:00Z","v":15129,"vw":43.630774},{"c":43.66,"h":43.66,"l":43.66,"n":18,"o":43.66,"t":"2026-10-08T20:00:00Z","v":20317,"vw":43.66},{"c":43.435,"h":43.61,"l":43.35,"n":50,"o":43.51,"t":"2026-10-09T13:30:00Z","v":1609,"vw":43.475005},{"c":43.24,"h":43.31,"l":43.24,"n":27,"o":43.31,"t":"2026-10-09T13:45:00Z","v":2398,"vw":43.285786},{"c":43.39,"h":43.39,"l":43.375,"n":9,"o":43.375,"t":"2026-10-09T14:00:00Z","v":275,"vw":43.3825},{"c":43.595,"h":43.595,"l":43.235,"n":32,"o":43.235,"t":"2026-10-09T14:30:00Z","v":2065,"vw":43.290108},{"c":43.265,"h":43.265,"l":43.265,"n":2,"o":43.265,"t":"2026-10-09T14:45:00Z","v":102,"vw":43.265},{"c":43.46,"h":43.56,"l":43.28,"n":527,"o":43.5,"t":"2026-10-09T15:00:00Z","v":22562,"vw":43.50773},{"c":43.42,"h":43.55,"l":43.24,"n":184,"o":43.55,"t":"2026-10-09T15:15:00Z","v":15584,"vw":43.475256},{"c":43.41,"h":43.42,"l":43.41,"n":19,"o":43.42,"t":"2026-10-09T15:30:00Z","v":597,"vw":43.413333},{"c":43.22,"h":43.22,"l":43.21,"n":8,"o":43.21,"t":"2026-10-09T15:45:00Z","v":320,"vw":43.213333},{"c":43.1655,"h":43.1655,"l":43.1655,"n":3,"o":43.1655,"t":"2026-10-09T16:00:00Z","v":318,"vw":43.1655},{"c":43.25,"h":43.29,"l":43.25,"n":43,"o":43.29,"t":"2026-10-09T16:15:00Z","v":1468,"vw":43.27},{"c":43.41,"h":43.41,"l":43.335,"n":29,"o":43.335,"t":"2026-10-09T16:30:00Z","v":1415,"vw":43.368673},{"c":43.36,"h":43.375,"l":43.36,"n":16,"o":43.375,"t":"2026-10-09T16:45:00Z","v":687,"vw":43.363827},{"c":43.31,"h":43.31,"l":43.3,"n":60,"o":43.3,"t":"2026-10-09T17:00:00Z","v":1570,"vw":43.307701},{"c":43.315,"h":43.3699,"l":43.315,"n":13,"o":43.3699,"t":"2026-10-09T17:15:00Z","v":783,"vw":43.337731},{"c":43.35,"h":43.35,"l":43.27,"n":38,"o":43.27,"t":"2026-10-09T17:30:00Z","v":1340,"vw":43.3337},{"c":43.3,"h":43.37,"l":43.25,"n":43,"o":43.37,"t":"2026-10-09T17:45:00Z","v":963,"vw":43.321477},{"c":43.23,"h":43.23,"l":43.21,"n":21,"o":43.23,"t":"2026-10-09T18:00:00Z","v":646,"vw":43.225},{"c":43.27,"h":43.27,"l":43.19,"n":17,"o":43.19,"t":"2026-10-09T18:15:00Z","v":948,"vw":43.226429},{"c":43.43,"h":43.43,"l":43.28,"n":58,"o":43.28,"t":"2026-10-09T18:30:00Z","v":2083,"vw":43.334783},{"c":43.445,"h":43.48,"l":43.4325,"n":64,"o":43.44,"t":"2026-10-09T18:45:00Z","v":1803,"vw":43.453508},{"c":43.46,"h":43.485,"l":43.455,"n":55,"o":43.455,"t":"2026-10-09T19:00:00Z","v":1226,"vw":43.4707},{"c":43.42,"h":43.46,"l":43.4,"n":121,"o":43.43,"t":"2026-10-09T19:15:00Z","v":4045,"vw":43.43695},{"c":43.36,"h":43.39,"l":43.36,"n":80,"o":43.38,"t":"2026-10-09T19:30:00Z","v":1571,"vw":43.378571},{"c":43.37,"h":43.51,"l":43.34,"n":425,"o":43.39,"t":"2026-10-09T19:45:00Z","v":10293,"vw":43.405668},{"c":43.37,"h":43.37,"l":43.37,"n":16,"o":43.37,"t":"2026-10-09T20:00:00Z","v":23605,"vw":43.37},{"c":43.59,"h":43.885,"l":43.36,"n":57,"o":43.4,"t":"2026-10-12T13:30:00Z","v":2541,"vw":43.53209},{"c":43.41,"h":43.41,"l":43.41,"n":4,"o":43.41,"t":"2026-10-12T13:45:00Z","v":132,"vw":43.41},{"c":43.67,"h":43.67,"l":43.61,"n":16,"o":43.61,"t":"2026-10-12T14:00:00Z","v":757,"vw":43.635764},{"c":43.72,"h":43.72,"l":43.53,"n":40,"o":43.53,"t":"2026-10-12T14:30:00Z","v":1640,"vw":43.582953},{"c":43.7,"h":43.775,"l":43.65,"n":125,"o":43.775,"t":"2026-10-12T15:00:00Z","v":4089,"vw":43.691809},{"c":43.84,"h":43.84,"l":43.75,"n":71,"o":43.75,"t":"2026-10-12T15:15:00Z","v":2371,"vw":43.783137},{"c":43.93,"h":43.94,"l":43.93,"n":20,"o":43.94,"t":"2026-10-12T15:45:00Z","v":704,"vw":43.932},{"c":43.945,"h":43.945,"l":43.945,"n":5,"o":43.945,"t":"2026-10-12T16:00:00Z","v":171,"vw":43.945},{"c":43.9701,"h":44.05,"l":43.96,"n":52,"o":43.96,"t":"2026-10-12T16:15:00Z","v":1650,"vw":43.989219},{"c":43.97,"h":43.98,"l":43.97,"n":17,"o":43.98,"t":"2026-10-12T16:30:00Z","v":451,"vw":43.975726},{"c":43.89,"h":43.97,"l":43.89,"n":48,"o":43.97,"t":"2026-10-12T16:45:00Z","v":1524,"vw":43.921124},{"c":43.83,"h":43.83,"l":43.83,"n":5,"o":43.83,"t":"2026-10-12T17:00:00Z","v":120,"vw":43.83},{"c":43.9,"h":43.9,"l":43.9,"n":43,"o":43.9,"t":"2026-10-12T17:15:00Z","v":981,"vw":43.9},{"c":43.9,"h":43.9,"l":43.82,"n":30,"o":43.85,"t":"2026-10-12T17:30:00Z","v":1293,"vw":43.869724},{"c":43.96,"h":43.96,"l":43.83,"n":59,"o":43.83,"t":"2026-10-12T17:45:00Z","v":2077,"vw":43.900833},{"c":43.93,"h":43.93,"l":43.93,"n":24,"o":43.93,"t":"2026-10-12T18:00:00Z","v":658,"vw":43.93},{"c":43.9,"h":43.9,"l":43.85,"n":10,"o":43.85,"t":"2026-10-12T18:15:00Z","v":320,"vw":43.875},{"c":43.835,"h":43.99,"l":43.835,"n":80,"o":43.91,"t":"2026-10-12T18:30:00Z","v":3574,"vw":43.936609},{"c":43.89,"h":43.89,"l":43.835,"n":95,"o":43.835,"t":"2026-10-12T18:45:00Z","v":3549,"vw":43.877729},{"c":43.885,"h":43.89,"l":43.885,"n":47,"o":43.89,"t":"2026-10-12T19:00:00Z","v":1349,"vw":43.889361},{"c":43.86,"h":43.885,"l":43.8,"n":75,"o":43.885,"t":"2026-10-12T19:15:00Z","v":2659,"vw":43.839872},{"c":43.72,"h":43.8,"l":43.72,"n":117,"o":43.8,"t":"2026-10-12T19:30:00Z","v":2841,"vw":43.772962},{"c":43.62,"h":43.75,"l":43.55,"n":722,"o":43.66,"t":"2026-10-12T19:45:00Z","v":22514,"vw":43.620578},{"c":43.6,"h":43.6,"l":43.6,"n":10,"o":43.6,"t":"2026-10-12T20:00:00Z","v":26137,"vw":43.6},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-12T20:15:00Z","v":455,"vw":43.6},{"c":44,"h":44.04,"l":43.78,"n":86,"o":43.85,"t":"2026-10-13T13:30:00Z","v":5187,"vw":43.958711},{"c":43.41,"h":44,"l":43.355,"n":142,"o":44,"t":"2026-10-13T13:45:00Z","v":4076,"vw":43.679105},{"c":43.285,"h":43.285,"l":43.285,"n":3,"o":43.285,"t":"2026-10-13T14:00:00Z","v":165,"vw":43.285},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-13T14:15:00Z","v":303,"vw":43.23},{"c":43.47,"h":43.47,"l":43.47,"n":8,"o":43.47,"t":"2026-10-13T14:45:00Z","v":198,"vw":43.47},{"c":43.57,"h":43.57,"l":43.57,"n":20,"o":43.57,"t":"2026-10-13T15:00:00Z","v":480,"vw":43.57},{"c":43.485,"h":43.485,"l":43.4003,"n":3,"o":43.4003,"t":"2026-10-13T15:15:00Z","v":1824,"vw":43.466587},{"c":43.4,"h":43.465,"l":43.4,"n":25,"o":43.465,"t":"2026-10-13T15:30:00Z","v":627,"vw":43.4325},{"c":43.155,"h":43.24,"l":43.155,"n":56,"o":43.24,"t":"2026-10-13T15:45:00Z","v":992,"vw":43.21875},{"c":43.18,"h":43.18,"l":43.09,"n":9,"o":43.09,"t":"2026-10-13T16:00:00Z","v":274,"vw":43.135},{"c":43.09,"h":43.1275,"l":43.09,"n":59,"o":43.125,"t":"2026-10-13T16:15:00Z","v":3430,"vw":43.112391},{"c":43.06,"h":43.06,"l":42.965,"n":54,"o":43.005,"t":"2026-10-13T16:30:00Z","v":2560,"vw":43.010334},{"c":43.08,"h":43.11,"l":43.04,"n":53,"o":43.04,"t":"2026-10-13T16:45:00Z","v":1338,"vw":43.064898},{"c":43.02,"h":43.02,"l":43.02,"n":14,"o":43.02,"t":"2026-10-13T17:00:00Z","v":954,"vw":43.02},{"c":43.09,"h":43.1,"l":43.09,"n":12,"o":43.1,"t":"2026-10-13T17:15:00Z","v":293,"vw":43.095},{"c":43.245,"h":43.245,"l":43.14,"n":98,"o":43.14,"t":"2026-10-13T17:30:00Z","v":2280,"vw":43.1775},{"c":43.14,"h":43.22,"l":43.14,"n":19,"o":43.22,"t":"2026-10-13T17:45:00Z","v":1425,"vw":43.154545},{"c":43.34,"h":43.34,"l":43.21,"n":108,"o":43.21,"t":"2026-10-13T18:00:00Z","v":3814,"vw":43.276118},{"c":43.32,"h":43.32,"l":43.32,"n":7,"o":43.32,"t":"2026-10-13T18:15:00Z","v":148,"vw":43.32},{"c":43.34,"h":43.34,"l":43.225,"n":73,"o":43.27,"t":"2026-10-13T18:30:00Z","v":2169,"vw":43.268994},{"c":43.235,"h":43.3,"l":43.235,"n":82,"o":43.29,"t":"2026-10-13T18:45:00Z","v":2300,"vw":43.2695},{"c":43.27,"h":43.27,"l":43.25,"n":29,"o":43.25,"t":"2026-10-13T19:00:00Z","v":754,"vw":43.262},{"c":43.35,"h":43.35,"l":43.26,"n":82,"o":43.26,"t":"2026-10-13T19:15:00Z","v":1464,"vw":43.314},{"c":43.3,"h":43.36,"l":43.29,"n":128,"o":43.35,"t":"2026-10-13T19:30:00Z","v":3763,"vw":43.32541},{"c":43.24,"h":43.37,"l":43.22,"n":473,"o":43.35,"t":"2026-10-13T19:45:00Z","v":12194,"vw":43.299833},{"c":43.28,"h":43.28,"l":43.28,"n":11,"o":43.28,"t":"2026-10-13T20:00:00Z","v":17162,"vw":43.28},{"c":42.57,"h":42.8966,"l":42.56,"n":75,"o":42.63,"t":"2026-10-14T13:30:00Z","v":3722,"vw":42.638177},{"c":42.49,"h":42.57,"l":42.43,"n":100,"o":42.56,"t":"2026-10-14T13:45:00Z","v":3860,"vw":42.533349},{"c":42.49,"h":42.565,"l":42.44,"n":39,"o":42.44,"t":"2026-10-14T14:00:00Z","v":1461,"vw":42.48566},{"c":42.83,"h":42.83,"l":42.77,"n":37,"o":42.77,"t":"2026-10-14T14:15:00Z","v":1179,"vw":42.806667},{"c":43.03,"h":43.11,"l":43.03,"n":17,"o":43.07,"t":"2026-10-14T14:30:00Z","v":927,"vw":43.086493},{"c":42.98,"h":42.98,"l":42.98,"n":26,"o":42.98,"t":"2026-10-14T14:45:00Z","v":1049,"vw":42.98},{"c":43.05,"h":43.05,"l":42.98,"n":29,"o":42.98,"t":"2026-10-14T15:00:00Z","v":1203,"vw":43.000977},{"c":43.1,"h":43.1,"l":43.1,"n":13,"o":43.1,"t":"2026-10-14T15:15:00Z","v":304,"vw":43.1},{"c":43.2,"h":43.28,"l":43.1133,"n":137,"o":43.17,"t":"2026-10-14T15:30:00Z","v":4797,"vw":43.207993},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-14T15:45:00Z","v":126,"vw":43.25},{"c":43.055,"h":43.22,"l":43.055,"n":102,"o":43.22,"t":"2026-10-14T16:00:00Z","v":2796,"vw":43.111166},{"c":43.12,"h":43.12,"l":43.03,"n":86,"o":43.08,"t":"2026-10-14T16:15:00Z","v":3891,"vw":43.09556},{"c":43.11,"h":43.125,"l":43.11,"n":45,"o":43.125,"t":"2026-10-14T16:30:00Z","v":1244,"vw":43.113713},{"c":43.06,"h":43.06,"l":43.06,"n":5,"o":43.06,"t":"2026-10-14T16:45:00Z","v":162,"vw":43.06},{"c":42.97,"h":43.05,"l":42.97,"n":34,"o":43.05,"t":"2026-10-14T17:00:00Z","v":1101,"vw":42.991739},{"c":43,"h":43.02,"l":42.955,"n":38,"o":42.955,"t":"2026-10-14T17:15:00Z","v":1249,"vw":42.989631},{"c":42.86,"h":42.97,"l":42.86,"n":46,"o":42.97,"t":"2026-10-14T17:30:00Z","v":1415,"vw":42.914338},{"c":42.84,"h":42.875,"l":42.82,"n":45,"o":42.875,"t":"2026-10-14T17:45:00Z","v":1324,"vw":42.839168},{"c":42.86,"h":42.86,"l":42.84,"n":17,"o":42.84,"t":"2026-10-14T18:00:00Z","v":561,"vw":42.850506},{"c":42.89,"h":42.89,"l":42.89,"n":54,"o":42.89,"t":"2026-10-14T18:15:00Z","v":2138,"vw":42.89},{"c":42.85,"h":42.86,"l":42.85,"n":37,"o":42.86,"t":"2026-10-14T18:30:00Z","v":1012,"vw":42.855},{"c":42.8,"h":42.86,"l":42.8,"n":90,"o":42.81,"t":"2026-10-14T18:45:00Z","v":2552,"vw":42.833185},{"c":42.93,"h":42.93,"l":42.85,"n":99,"o":42.85,"t":"2026-10-14T19:00:00Z","v":2749,"vw":42.89},{"c":42.91,"h":42.91,"l":42.83,"n":183,"o":42.89,"t":"2026-10-14T19:15:00Z","v":6153,"vw":42.871508},{"c":42.765,"h":42.94,"l":42.725,"n":178,"o":42.87,"t":"2026-10-14T19:30:00Z","v":8645,"vw":42.853684},{"c":42.861,"h":42.96,"l":42.75,"n":581,"o":42.75,"t":"2026-10-14T19:45:00Z","v":21907,"vw":42.875215},{"c":42.84,"h":42.92,"l":42.84,"n":18,"o":42.92,"t":"2026-10-14T20:00:00Z","v":31381,"vw":42.840262},{"c":43.03,"h":43.22,"l":42.9,"n":54,"o":43.17,"t":"2026-10-15T13:30:00Z","v":2324,"vw":43.081866},{"c":42.77,"h":42.77,"l":42.77,"n":5,"o":42.77,"t":"2026-10-15T13:45:00Z","v":144,"vw":42.77},{"c":43.37,"h":43.575,"l":43.37,"n":92,"o":43.5,"t":"2026-10-15T14:00:00Z","v":2602,"vw":43.51581},{"c":43.515,"h":43.7699,"l":43.225,"n":135,"o":43.7699,"t":"2026-10-15T14:15:00Z","v":7171,"vw":43.404799},{"c":43.653,"h":43.653,"l":43.54,"n":70,"o":43.65,"t":"2026-10-15T14:30:00Z","v":2244,"vw":43.598749},{"c":43.49,"h":43.54,"l":43.45,"n":84,"o":43.48,"t":"2026-10-15T14:45:00Z","v":2538,"vw":43.494938},{"c":43.45,"h":43.47,"l":43.45,"n":67,"o":43.45,"t":"2026-10-15T15:00:00Z","v":3216,"vw":43.451512},{"c":43.125,"h":43.125,"l":42.7783,"n":10,"o":42.7783,"t":"2026-10-15T15:15:00Z","v":485,"vw":42.864975},{"c":43.23,"h":43.23,"l":43.2,"n":21,"o":43.2,"t":"2026-10-15T15:30:00Z","v":508,"vw":43.210583},{"c":43.28,"h":43.28,"l":43.245,"n":7,"o":43.245,"t":"2026-10-15T15:45:00Z","v":1615,"vw":43.277619},{"c":43.2751,"h":43.2751,"l":43.16,"n":55,"o":43.18,"t":"2026-10-15T16:00:00Z","v":2018,"vw":43.20096},{"c":43.28,"h":43.28,"l":43.27,"n":20,"o":43.27,"t":"2026-10-15T16:15:00Z","v":369,"vw":43.275},{"c":43.35,"h":43.35,"l":43.33,"n":38,"o":43.33,"t":"2026-10-15T16:30:00Z","v":578,"vw":43.34},{"c":43.34,"h":43.34,"l":43.34,"n":15,"o":43.34,"t":"2026-10-15T16:45:00Z","v":193,"vw":43.34},{"c":43.38,"h":43.38,"l":43.32,"n":36,"o":43.38,"t":"2026-10-15T17:00:00Z","v":815,"vw":43.36},{"c":43.28,"h":43.28,"l":43.28,"n":3,"o":43.28,"t":"2026-10-15T17:15:00Z","v":109,"vw":43.28},{"c":43.25,"h":43.3,"l":43.25,"n":13,"o":43.3,"t":"2026-10-15T17:30:00Z","v":445,"vw":43.26375},{"c":43.21,"h":43.26,"l":43.21,"n":23,"o":43.26,"t":"2026-10-15T17:45:00Z","v":873,"vw":43.221707},{"c":43.18,"h":43.18,"l":43.11,"n":10,"o":43.11,"t":"2026-10-15T18:00:00Z","v":412,"vw":43.1275},{"c":43.235,"h":43.27,"l":43.175,"n":79,"o":43.175,"t":"2026-10-15T18:15:00Z","v":2509,"vw":43.225539},{"c":43.18,"h":43.23,"l":43.18,"n":63,"o":43.22,"t":"2026-10-15T18:30:00Z","v":1246,"vw":43.204286},{"c":43.1,"h":43.22,"l":43.1,"n":84,"o":43.22,"t":"2026-10-15T18:45:00Z","v":1071,"vw":43.155},{"c":43.12,"h":43.12,"l":43.04,"n":72,"o":43.045,"t":"2026-10-15T19:00:00Z","v":2517,"vw":43.09781},{"c":43.16,"h":43.18,"l":43.16,"n":70,"o":43.16,"t":"2026-10-15T19:15:00Z","v":2244,"vw":43.165},{"c":43.16,"h":43.21,"l":43.16,"n":85,"o":43.19,"t":"2026-10-15T19:30:00Z","v":2248,"vw":43.186811},{"c":43.43,"h":43.44,"l":43.13,"n":590,"o":43.135,"t":"2026-10-15T19:45:00Z","v":12642,"vw":43.302508},{"c":43.43,"h":43.43,"l":43.43,"n":13,"o":43.43,"t":"2026-10-15T20:00:00Z","v":26865,"vw":43.43},{"c":43.13,"h":43.98,"l":42.75,"n":76,"o":43.64,"t":"2026-10-16T13:30:00Z","v":4307,"vw":43.500395},{"c":43.35,"h":43.36,"l":43.13,"n":15,"o":43.13,"t":"2026-10-16T13:45:00Z","v":809,"vw":43.271429},{"c":43.6,"h":43.7,"l":43.38,"n":73,"o":43.38,"t":"2026-10-16T14:00:00Z","v":2341,"vw":43.620714},{"c":43.81,"h":43.99,"l":43.8,"n":47,"o":43.86,"t":"2026-10-16T14:15:00Z","v":1555,"vw":43.858302},{"c":43.78,"h":43.93,"l":43.76,"n":43,"o":43.84,"t":"2026-10-16T14:30:00Z","v":1309,"vw":43.8275},{"c":43.78,"h":43.8,"l":43.71,"n":37,"o":43.75,"t":"2026-10-16T14:45:00Z","v":1579,"vw":43.772991},{"c":43.95,"h":44.04,"l":43.79,"n":57,"o":43.79,"t":"2026-10-16T15:00:00Z","v":1943,"vw":43.935},{"c":43.68,"h":43.96,"l":43.68,"n":50,"o":43.96,"t":"2026-10-16T15:15:00Z","v":1465,"vw":43.828783},{"c":43.66,"h":43.79,"l":43.66,"n":21,"o":43.79,"t":"2026-10-16T15:30:00Z","v":875,"vw":43.691813},{"c":43.545,"h":43.65,"l":43.46,"n":104,"o":43.56,"t":"2026-10-16T15:45:00Z","v":4429,"vw":43.577302},{"c":43.35,"h":43.35,"l":43.35,"n":7,"o":43.35,"t":"2026-10-16T16:00:00Z","v":234,"vw":43.35},{"c":43.38,"h":43.38,"l":43.19,"n":97,"o":43.29,"t":"2026-10-16T16:15:00Z","v":3448,"vw":43.296219},{"c":43.35,"h":43.39,"l":43.35,"n":21,"o":43.36,"t":"2026-10-16T16:30:00Z","v":911,"vw":43.368035},{"c":43.25,"h":43.3,"l":43.1,"n":30,"o":43.25,"t":"2026-10-16T16:45:00Z","v":2297,"vw":43.19005},{"c":43.38,"h":43.38,"l":43.26,"n":82,"o":43.26,"t":"2026-10-16T17:15:00Z","v":2329,"vw":43.27869},{"c":43.295,"h":43.34,"l":43.27,"n":37,"o":43.27,"t":"2026-10-16T17:30:00Z","v":1132,"vw":43.29959},{"c":43.29,"h":43.29,"l":43.195,"n":104,"o":43.21,"t":"2026-10-16T17:45:00Z","v":3379,"vw":43.224737},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-16T18:00:00Z","v":130,"vw":43.19},{"c":43.35,"h":43.35,"l":43.27,"n":40,"o":43.27,"t":"2026-10-16T18:15:00Z","v":793,"vw":43.308},{"c":43.345,"h":43.36,"l":43.28,"n":64,"o":43.28,"t":"2026-10-16T18:30:00Z","v":1702,"vw":43.332668},{"c":43.35,"h":43.37,"l":43.35,"n":44,"o":43.37,"t":"2026-10-16T18:45:00Z","v":620,"vw":43.36},{"c":43.39,"h":43.39,"l":43.34,"n":82,"o":43.34,"t":"2026-10-16T19:15:00Z","v":1436,"vw":43.373333},{"c":43.29,"h":43.38,"l":43.26,"n":92,"o":43.38,"t":"2026-10-16T19:30:00Z","v":1961,"vw":43.304167},{"c":43.32,"h":43.45,"l":43.31,"n":528,"o":43.31,"t":"2026-10-16T19:45:00Z","v":14188,"vw":43.379317},{"c":43.38,"h":43.38,"l":43.38,"n":11,"o":43.38,"t":"2026-10-16T20:00:00Z","v":52523,"vw":43.38},{"c":43.38,"h":43.38,"l":43.38,"n":8,"o":43.38,"t":"2026-10-19T13:30:00Z","v":228,"vw":43.38},{"c":43.32,"h":43.32,"l":43.286,"n":12,"o":43.286,"t":"2026-10-19T13:45:00Z","v":344,"vw":43.302425},{"c":43.23,"h":43.23,"l":43.175,"n":18,"o":43.175,"t":"2026-10-19T14:15:00Z","v":249,"vw":43.2025},{"c":43.43,"h":43.47,"l":43.38,"n":202,"o":43.39,"t":"2026-10-19T15:00:00Z","v":5818,"vw":43.406504},{"c":43.37,"h":43.48,"l":43.37,"n":21,"o":43.48,"t":"2026-10-19T15:15:00Z","v":702,"vw":43.42},{"c":43.18,"h":43.18,"l":43.18,"n":14,"o":43.18,"t":"2026-10-19T15:45:00Z","v":255,"vw":43.18},{"c":43.28,"h":43.28,"l":43.15,"n":68,"o":43.15,"t":"2026-10-19T16:15:00Z","v":1995,"vw":43.183636},{"c":43.17,"h":43.17,"l":43.15,"n":39,"o":43.17,"t":"2026-10-19T16:45:00Z","v":1255,"vw":43.158333},{"c":43.07,"h":43.15,"l":43.07,"n":50,"o":43.15,"t":"2026-10-19T17:00:00Z","v":1735,"vw":43.1275},{"c":43.11,"h":43.11,"l":43.11,"n":3,"o":43.11,"t":"2026-10-19T17:15:00Z","v":126,"vw":43.11},{"c":43.11,"h":43.11,"l":43.11,"n":24,"o":43.11,"t":"2026-10-19T17:30:00Z","v":578,"vw":43.11},{"c":43.11,"h":43.11,"l":43.11,"n":50,"o":43.11,"t":"2026-10-19T17:45:00Z","v":1081,"vw":43.11},{"c":43.02,"h":43.055,"l":43,"n":75,"o":43.055,"t":"2026-10-19T18:00:00Z","v":2342,"vw":43.025233},{"c":43.08,"h":43.08,"l":43.08,"n":12,"o":43.08,"t":"2026-10-19T18:15:00Z","v":272,"vw":43.08},{"c":43,"h":43,"l":42.98,"n":38,"o":42.98,"t":"2026-10-19T18:30:00Z","v":910,"vw":42.99},{"c":42.85,"h":42.96,"l":42.85,"n":137,"o":42.96,"t":"2026-10-19T18:45:00Z","v":3557,"vw":42.910655},{"c":42.8825,"h":42.8825,"l":42.8825,"n":5,"o":42.8825,"t":"2026-10-19T19:00:00Z","v":109,"vw":42.8825},{"c":42.84,"h":42.84,"l":42.82,"n":66,"o":42.82,"t":"2026-10-19T19:15:00Z","v":1473,"vw":42.835712},{"c":42.76,"h":42.85,"l":42.76,"n":118,"o":42.82,"t":"2026-10-19T19:30:00Z","v":2865,"vw":42.799576},{"c":42.82,"h":42.92,"l":42.74,"n":606,"o":42.76,"t":"2026-10-19T19:45:00Z","v":17048,"vw":42.797193},{"c":42.82,"h":42.82,"l":42.82,"n":22,"o":42.82,"t":"2026-10-19T20:00:00Z","v":25880,"vw":42.82},{"c":43.88,"h":43.88,"l":42.96,"n":91,"o":42.96,"t":"2026-10-20T13:30:00Z","v":3139,"vw":43.472609},{"c":43.86,"h":43.86,"l":43.85,"n":6,"o":43.85,"t":"2026-10-20T13:45:00Z","v":210,"vw":43.855},{"c":44.11,"h":44.11,"l":43.67,"n":76,"o":43.68,"t":"2026-10-20T14:15:00Z","v":3187,"vw":43.854392},{"c":44.05,"h":44.07,"l":44.05,"n":25,"o":44.07,"t":"2026-10-20T14:30:00Z","v":1004,"vw":44.058072},{"c":44.03,"h":44.03,"l":44.03,"n":15,"o":44.03,"t":"2026-10-20T14:45:00Z","v":406,"vw":44.03},{"c":43.84,"h":43.9807,"l":43.84,"n":40,"o":43.94,"t":"2026-10-20T15:00:00Z","v":923,"vw":43.941535},{"c":43.73,"h":43.83,"l":43.73,"n":29,"o":43.83,"t":"2026-10-20T15:15:00Z","v":564,"vw":43.763333},{"c":43.88,"h":43.88,"l":43.67,"n":63,"o":43.68,"t":"2026-10-20T15:30:00Z","v":2431,"vw":43.736708},{"c":43.83,"h":43.83,"l":43.83,"n":4,"o":43.83,"t":"2026-10-20T15:45:00Z","v":479,"vw":43.83},{"c":43.6,"h":43.79,"l":43.6,"n":43,"o":43.74,"t":"2026-10-20T16:00:00Z","v":1201,"vw":43.718572},{"c":43.605,"h":43.61,"l":43.59,"n":13,"o":43.61,"t":"2026-10-20T16:15:00Z","v":381,"vw":43.601667},{"c":43.62,"h":43.68,"l":43.62,"n":45,"o":43.67,"t":"2026-10-20T16:30:00Z","v":1975,"vw":43.6585},{"c":43.56,"h":43.6451,"l":43.56,"n":20,"o":43.6451,"t":"2026-10-20T16:45:00Z","v":726,"vw":43.601089},{"c":43.53,"h":43.58,"l":43.53,"n":23,"o":43.58,"t":"2026-10-20T17:00:00Z","v":705,"vw":43.56091},{"c":43.58,"h":43.58,"l":43.545,"n":18,"o":43.58,"t":"2026-10-20T17:30:00Z","v":769,"vw":43.575},{"c":43.545,"h":43.59,"l":43.545,"n":76,"o":43.55,"t":"2026-10-20T17:45:00Z","v":2388,"vw":43.573142},{"c":43.505,"h":43.53,"l":43.5,"n":30,"o":43.5,"t":"2026-10-20T18:00:00Z","v":936,"vw":43.513821},{"c":43.5,"h":43.56,"l":43.47,"n":18,"o":43.56,"t":"2026-10-20T18:15:00Z","v":680,"vw":43.5225},{"c":43.53,"h":43.55,"l":43.5,"n":72,"o":43.515,"t":"2026-10-20T18:30:00Z","v":2024,"vw":43.526923},{"c":43.71,"h":43.71,"l":43.58,"n":88,"o":43.58,"t":"2026-10-20T19:00:00Z","v":2904,"vw":43.616426},{"c":43.76,"h":43.76,"l":43.66,"n":69,"o":43.66,"t":"2026-10-20T19:15:00Z","v":2326,"vw":43.712659},{"c":43.82,"h":43.82,"l":43.7,"n":88,"o":43.75,"t":"2026-10-20T19:30:00Z","v":1979,"vw":43.778458},{"c":43.91,"h":43.93,"l":43.8,"n":557,"o":43.85,"t":"2026-10-20T19:45:00Z","v":16436,"vw":43.870534},{"c":43.9,"h":43.9,"l":43.9,"n":17,"o":43.9,"t":"2026-10-20T20:00:00Z","v":22010,"vw":43.9},{"c":43.9,"h":43.9,"l":43.9,"n":8,"o":43.9,"t":"2026-10-21T13:30:00Z","v":345,"vw":43.9},{"c":43.695,"h":43.78,"l":43.695,"n":31,"o":43.77,"t":"2026-10-21T14:00:00Z","v":1059,"vw":43.744258},{"c":43.88,"h":43.88,"l":43.81,"n":60,"o":43.81,"t":"2026-10-21T14:30:00Z","v":1795,"vw":43.845556},{"c":43.81,"h":43.88,"l":43.8,"n":64,"o":43.88,"t":"2026-10-21T14:45:00Z","v":1521,"vw":43.83},{"c":43.77,"h":43.77,"l":43.77,"n":3,"o":43.77,"t":"2026-10-21T15:00:00Z","v":104,"vw":43.77},{"c":43.86,"h":43.86,"l":43.82,"n":44,"o":43.82,"t":"2026-10-21T15:15:00Z","v":994,"vw":43.834309},{"c":43.86,"h":43.8999,"l":43.86,"n":30,"o":43.86,"t":"2026-10-21T15:30:00Z","v":1177,"vw":43.8733},{"c":43.77,"h":43.83,"l":43.77,"n":34,"o":43.83,"t":"2026-10-21T16:00:00Z","v":773,"vw":43.799056},{"c":43.84,"h":43.84,"l":43.81,"n":38,"o":43.81,"t":"2026-10-21T16:15:00Z","v":975,"vw":43.821681},{"c":43.985,"h":44.01,"l":43.86,"n":76,"o":43.86,"t":"2026-10-21T16:30:00Z","v":2455,"vw":43.936292},{"c":44.065,"h":44.1229,"l":44.04,"n":15,"o":44.04,"t":"2026-10-21T16:45:00Z","v":1196,"vw":44.071185},{"c":43.97,"h":43.97,"l":43.965,"n":33,"o":43.965,"t":"2026-10-21T17:00:00Z","v":534,"vw":43.9675},{"c":43.97,"h":43.985,"l":43.97,"n":3,"o":43.985,"t":"2026-10-21T17:15:00Z","v":201,"vw":43.9775},{"c":43.91,"h":43.97,"l":43.9,"n":67,"o":43.97,"t":"2026-10-21T17:30:00Z","v":1636,"vw":43.941667},{"c":43.84,"h":43.93,"l":43.825,"n":51,"o":43.93,"t":"2026-10-21T18:00:00Z","v":1416,"vw":43.869286},{"c":43.82,"h":43.925,"l":43.82,"n":56,"o":43.86,"t":"2026-10-21T18:15:00Z","v":2087,"vw":43.866331},{"c":43.95,"h":43.95,"l":43.91,"n":52,"o":43.91,"t":"2026-10-21T18:30:00Z","v":1855,"vw":43.921751},{"c":43.89,"h":43.915,"l":43.87,"n":58,"o":43.915,"t":"2026-10-21T18:45:00Z","v":4828,"vw":43.907861},{"c":43.81,"h":43.82,"l":43.67,"n":109,"o":43.71,"t":"2026-10-21T19:00:00Z","v":3005,"vw":43.726701},{"c":44.045,"h":44.045,"l":43.81,"n":100,"o":43.84,"t":"2026-10-21T19:15:00Z","v":2380,"vw":43.917857},{"c":43.92,"h":43.96,"l":43.92,"n":26,"o":43.96,"t":"2026-10-21T19:30:00Z","v":944,"vw":43.935556},{"c":43.97,"h":44.06,"l":43.92,"n":389,"o":43.95,"t":"2026-10-21T19:45:00Z","v":14118,"vw":43.963816},{"c":43.95,"h":43.95,"l":43.95,"n":20,"o":43.95,"t":"2026-10-21T20:00:00Z","v":23078,"vw":43.95},{"c":44.36,"h":44.51,"l":44,"n":20,"o":44,"t":"2026-10-22T13:30:00Z","v":927,"vw":44.263142},{"c":44.99,"h":44.99,"l":44.99,"n":6,"o":44.99,"t":"2026-10-22T14:00:00Z","v":266,"vw":44.99},{"c":44.81,"h":45.14,"l":44.79,"n":45,"o":45.14,"t":"2026-10-22T14:30:00Z","v":6153,"vw":44.956585},{"c":44.86,"h":44.95,"l":44.81,"n":52,"o":44.81,"t":"2026-10-22T14:45:00Z","v":2084,"vw":44.859189},{"c":44.89,"h":44.89,"l":44.8,"n":24,"o":44.8,"t":"2026-10-22T15:00:00Z","v":726,"vw":44.855833},{"c":44.965,"h":44.98,"l":44.965,"n":10,"o":44.98,"t":"2026-10-22T15:15:00Z","v":395,"vw":44.971},{"c":45.02,"h":45.02,"l":45.01,"n":33,"o":45.01,"t":"2026-10-22T15:30:00Z","v":796,"vw":45.013333},{"c":44.925,"h":44.97,"l":44.925,"n":8,"o":44.97,"t":"2026-10-22T15:45:00Z","v":218,"vw":44.9475},{"c":44.985,"h":45.01,"l":44.97,"n":56,"o":45.01,"t":"2026-10-22T16:00:00Z","v":1317,"vw":44.99375},{"c":45.19,"h":45.24,"l":45.05,"n":42,"o":45.05,"t":"2026-10-22T16:15:00Z","v":1169,"vw":45.18},{"c":45.11,"h":45.2,"l":45.1,"n":73,"o":45.11,"t":"2026-10-22T16:30:00Z","v":3003,"vw":45.133036},{"c":45.25,"h":45.25,"l":45.05,"n":54,"o":45.09,"t":"2026-10-22T16:45:00Z","v":4336,"vw":45.075159},{"c":45.21,"h":45.21,"l":45.21,"n":21,"o":45.21,"t":"2026-10-22T17:00:00Z","v":675,"vw":45.21},{"c":45.28,"h":45.28,"l":45.2049,"n":11,"o":45.2049,"t":"2026-10-22T17:15:00Z","v":659,"vw":45.25158},{"c":45.19,"h":45.19,"l":45.19,"n":11,"o":45.19,"t":"2026-10-22T17:30:00Z","v":198,"vw":45.19},{"c":45.19,"h":45.255,"l":45.19,"n":21,"o":45.255,"t":"2026-10-22T17:45:00Z","v":363,"vw":45.2225},{"c":45.15,"h":45.15,"l":45.11,"n":45,"o":45.15,"t":"2026-10-22T18:00:00Z","v":1275,"vw":45.135529},{"c":45.1,"h":45.14,"l":45.1,"n":22,"o":45.14,"t":"2026-10-22T18:15:00Z","v":563,"vw":45.116447},{"c":45.04,"h":45.04,"l":44.98,"n":12,"o":45.03,"t":"2026-10-22T18:45:00Z","v":367,"vw":45.017778},{"c":45.12,"h":45.2,"l":45.085,"n":117,"o":45.085,"t":"2026-10-22T19:00:00Z","v":2416,"vw":45.137364},{"c":45.14,"h":45.18,"l":45.14,"n":62,"o":45.18,"t":"2026-10-22T19:15:00Z","v":1228,"vw":45.16},{"c":45.075,"h":45.075,"l":45,"n":69,"o":45,"t":"2026-10-22T19:30:00Z","v":1898,"vw":45.044583},{"c":45.23,"h":45.25,"l":45.08,"n":526,"o":45.08,"t":"2026-10-22T19:45:00Z","v":9278,"vw":45.179506},{"c":45.19,"h":45.19,"l":45.19,"n":16,"o":45.19,"t":"2026-10-22T20:00:00Z","v":20317,"vw":45.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.5,"strike":57.93438060388101,"iv":1.229221440485309,"gamma":0.02240325882535531,"theta":-0.09488580437813361,"vega":0.04424104667238413,"rho":0.008681126450300381,"breakevenPct":33.73396902828283},{"delta":0.35,"premium":2.5,"strike":52.63514259987351,"iv":0.9742647283226316,"gamma":0.030454292244940923,"theta":-0.08025475416336077,"vega":0.04702213634637563,"rho":0.010435884715092577,"breakevenPct":22.007396768916827},{"delta":0.4,"premium":2.505191770497447,"strike":49.48082295025527,"iv":0.7953019480713235,"gamma":0.03909171920505881,"theta":-0.06867672067012548,"vega":0.048800731903611526,"rho":0.012187252537196729,"breakevenPct":15.038757956965533},{"delta":0.45,"premium":2.5202888828635364,"strike":47.97111171364635,"iv":0.6859347148936539,"gamma":0.04819154427073981,"theta":-0.060126612627630374,"vega":0.049339568863311145,"rho":0.013935944947864178,"breakevenPct":11.731357814803921},{"delta":0.5,"premium":2.5353859952296256,"strike":46.46140047703744,"iv":0.5765674817159843,"gamma":0.0572913693364208,"theta":-0.05157650458513527,"vega":0.049878405823010764,"rho":0.015684637358531626,"breakevenPct":8.423957672642313},{"delta":0.55,"premium":2.561384066102936,"strike":44.979301697994664,"iv":0.46996892899115583,"gamma":0.06596666534399633,"theta":-0.04315469920078772,"vega":0.05025828325527838,"rho":0.017426915102602414,"breakevenPct":5.201783058414687},{"delta":0.6,"premium":2.9171361318196833,"strike":44.33247976032785,"iv":0.44712295996477674,"gamma":0.06179995734388149,"theta":-0.03861404922540419,"vega":0.045829634982728004,"rho":0.018975149182124125,"breakevenPct":4.557680664190156},{"delta":0.65,"premium":3.2728881975364312,"strike":43.685657822661035,"iv":0.42427699093839755,"gamma":0.05763324934376664,"theta":-0.03407339925002065,"vega":0.041400986710177605,"rho":0.02052338326164584,"breakevenPct":3.9135782699656225},{"delta":0.7,"premium":3.6286402632531782,"strike":43.03883588499422,"iv":0.4014310219120184,"gamma":0.0534665413436518,"theta":-0.029532749274637123,"vega":0.03697233843762723,"rho":0.022071617341167554,"breakevenPct":3.269475875741091},{"delta":0.75,"premium":3.984392328969926,"strike":42.392013947327406,"iv":0.3785850528856392,"gamma":0.04929983334353695,"theta":-0.02499209929925358,"vega":0.03254369016507683,"rho":0.02361985142068927,"breakevenPct":2.625373481516558},{"delta":0.8,"premium":4.340144394686674,"strike":41.74519200966059,"iv":0.35573908385926006,"gamma":0.04513312534342209,"theta":-0.020451449323870042,"vega":0.02811504189252644,"rho":0.025168085500210984,"breakevenPct":1.9812710872920247},{"delta":0.85,"premium":4.6958964604034215,"strike":41.09837007199378,"iv":0.3328931148328809,"gamma":0.04096641734330726,"theta":-0.015910799348486514,"vega":0.023686393619976057,"rho":0.026716319579732695,"breakevenPct":1.3371686930674933},{"delta":0.9,"premium":5.051648526120169,"strike":40.45154813432696,"iv":0.3100471458065017,"gamma":0.036799709343192405,"theta":-0.011370149373102975,"vega":0.01925774534742566,"rho":0.028264553659254413,"breakevenPct":0.6930662988429601}],"put":[{"delta":0.15,"premium":2.5,"strike":29.91154708401819,"iv":1.9314897688658872,"gamma":0.00949082667638226,"theta":-0.09763721974957962,"vega":0.029697681830837454,"rho":-0.007448007884312441,"breakevenPct":39.34156431949947},{"delta":0.2,"premium":2.5003001169627286,"strike":35.030011696272865,"iv":1.4304965271415804,"gamma":0.01537907204765866,"theta":-0.08646622014033135,"vega":0.03565863030453408,"rho":-0.009283535516060183,"breakevenPct":28.01568581697248},{"delta":0.25,"premium":2.5317956068469307,"strike":38.1795606846931,"iv":1.1550234427679553,"gamma":0.02242655490719056,"theta":-0.07717203754189576,"vega":0.040184213128023255,"rho":-0.011135905704669857,"breakevenPct":21.115810847873036},{"delta":0.3,"premium":2.5438182049548597,"strike":40.618179504514025,"iv":0.9379881302494053,"gamma":0.030494773789529347,"theta":-0.06825014186206176,"vega":0.0437418323789625,"rho":-0.012988072679997893,"breakevenPct":15.74604713529726},{"delta":0.35,"premium":2.529169401530357,"strike":42.08305984696431,"iv":0.8009931782337781,"gamma":0.03996106239030979,"theta":-0.05983815575320335,"vega":0.04597366266086416,"rho":-0.014839961320546814,"breakevenPct":12.47202822431078},{"delta":0.4,"premium":2.514520598105854,"strike":43.547940189414604,"iv":0.6639982262181507,"gamma":0.04942735099109023,"theta":-0.05142616964434493,"vega":0.04820549294276582,"rho":-0.016691849961095736,"breakevenPct":9.198009313324295},{"delta":0.45,"premium":2.504218141351273,"strike":45.0071493921208,"iv":0.5281038657420989,"gamma":0.05880334048798554,"theta":-0.04306537300514005,"vega":0.050402894226035416,"rho":-0.01854653403965652,"breakevenPct":5.946157887210598},{"delta":0.5,"premium":2.9861850684862086,"strike":45.82404248895968,"iv":0.5168630500120435,"gamma":0.057952008601862254,"theta":-0.04050232113911583,"vega":0.048700850013660514,"rho":-0.02071783081672192,"breakevenPct":5.205006814619455},{"delta":0.55,"premium":3.468151995621145,"strike":46.64093558579855,"iv":0.505622234281988,"gamma":0.057100676715738964,"theta":-0.0379392692730916,"vega":0.04699880580128561,"rho":-0.02288912759378732,"breakevenPct":4.46385574202831},{"delta":0.6,"premium":3.95011892275608,"strike":47.45782868263743,"iv":0.49438141855193257,"gamma":0.056249344829615675,"theta":-0.03537621740706739,"vega":0.0452967615889107,"rho":-0.025060424370852718,"breakevenPct":3.722704669437167},{"delta":0.65,"premium":4.432085849891016,"strike":48.274721779476295,"iv":0.4831406028218771,"gamma":0.05539801294349239,"theta":-0.03281316554104316,"vega":0.0435947173765358,"rho":-0.027231721147918123,"breakevenPct":2.9815535968460223},{"delta":0.7,"premium":4.914052777025951,"strike":49.09161487631517,"iv":0.4718997870918217,"gamma":0.0545466810573691,"theta":-0.030250113675018942,"vega":0.0418926731641609,"rho":-0.029403017924983517,"breakevenPct":2.2404025242548795},{"delta":0.75,"premium":5.396019704160887,"strike":49.908507973154045,"iv":0.4606589713617662,"gamma":0.05369534917124581,"theta":-0.027687061808994717,"vega":0.04019062895178599,"rho":-0.031574314702048925,"breakevenPct":1.499251451663735},{"delta":0.8,"premium":7.684110169491527,"strike":52.35169491525424,"iv":0.5307033898305085,"gamma":0.042499999999999996,"theta":-0.0267885593220339,"vega":0.03515550847457627,"rho":-0.0351399266128237,"breakevenPct":1.1560417221449184},{"delta":0.85,"premium":10.2,"strike":55,"iv":0.611,"gamma":0.03,"theta":-0.0261,"vega":0.0297,"rho":-0.03888139809001228,"breakevenPct":0.8630227926532431},{"delta":0.9,"premium":20.048969072164954,"strike":64.94845360824743,"iv":0.904918556701031,"gamma":0.015251546391752573,"theta":-0.02829587628865979,"vega":0.022331958762886593,"rho":-0.04845594983134165,"breakevenPct":0.6428755563565497}]},"raw":{"call":[{"delta":0.3,"premium":2.5,"strike":57.93438060388101,"iv":1.229221440485309,"gamma":0.02240325882535531,"theta":-0.09488580437813361,"vega":0.04424104667238413,"rho":0.008681126450300381,"breakevenPct":33.73396902828283},{"delta":0.35,"premium":2.5,"strike":52.63514259987351,"iv":0.9742647283226316,"gamma":0.030454292244940923,"theta":-0.08025475416336077,"vega":0.04702213634637563,"rho":0.010435884715092577,"breakevenPct":22.007396768916827},{"delta":0.4,"premium":2.505191770497447,"strike":49.48082295025527,"iv":0.7953019480713235,"gamma":0.03909171920505881,"theta":-0.06867672067012548,"vega":0.048800731903611526,"rho":0.012187252537196729,"breakevenPct":15.038757956965533},{"delta":0.45,"premium":2.5202888828635364,"strike":47.97111171364635,"iv":0.6859347148936539,"gamma":0.04819154427073981,"theta":-0.060126612627630374,"vega":0.049339568863311145,"rho":0.013935944947864178,"breakevenPct":11.731357814803921},{"delta":0.5,"premium":2.5353859952296256,"strike":46.46140047703744,"iv":0.5765674817159843,"gamma":0.0572913693364208,"theta":-0.05157650458513527,"vega":0.049878405823010764,"rho":0.015684637358531626,"breakevenPct":8.423957672642313},{"delta":0.55,"premium":2.561384066102936,"strike":44.979301697994664,"iv":0.46996892899115583,"gamma":0.06596666534399633,"theta":-0.04315469920078772,"vega":0.05025828325527838,"rho":0.017426915102602414,"breakevenPct":5.201783058414687},{"delta":0.6,"premium":2.9171361318196833,"strike":44.33247976032785,"iv":0.44712295996477674,"gamma":0.06179995734388149,"theta":-0.03861404922540419,"vega":0.045829634982728004,"rho":0.018975149182124125,"breakevenPct":4.557680664190156},{"delta":0.65,"premium":3.2728881975364312,"strike":43.685657822661035,"iv":0.42427699093839755,"gamma":0.05763324934376664,"theta":-0.03407339925002065,"vega":0.041400986710177605,"rho":0.02052338326164584,"breakevenPct":3.9135782699656225},{"delta":0.7,"premium":3.6286402632531782,"strike":43.03883588499422,"iv":0.4014310219120184,"gamma":0.0534665413436518,"theta":-0.029532749274637123,"vega":0.03697233843762723,"rho":0.022071617341167554,"breakevenPct":3.269475875741091},{"delta":0.75,"premium":3.984392328969926,"strike":42.392013947327406,"iv":0.3785850528856392,"gamma":0.04929983334353695,"theta":-0.02499209929925358,"vega":0.03254369016507683,"rho":0.02361985142068927,"breakevenPct":2.625373481516558},{"delta":0.8,"premium":4.340144394686674,"strike":41.74519200966059,"iv":0.35573908385926006,"gamma":0.04513312534342209,"theta":-0.020451449323870042,"vega":0.02811504189252644,"rho":0.025168085500210984,"breakevenPct":1.9812710872920247},{"delta":0.85,"premium":4.6958964604034215,"strike":41.09837007199378,"iv":0.3328931148328809,"gamma":0.04096641734330726,"theta":-0.015910799348486514,"vega":0.023686393619976057,"rho":0.026716319579732695,"breakevenPct":1.3371686930674933},{"delta":0.9,"premium":5.051648526120169,"strike":40.45154813432696,"iv":0.3100471458065017,"gamma":0.036799709343192405,"theta":-0.011370149373102975,"vega":0.01925774534742566,"rho":0.028264553659254413,"breakevenPct":0.6930662988429601}],"put":[{"delta":0.15,"premium":2.5,"strike":29.91154708401819,"iv":1.9314897688658872,"gamma":0.00949082667638226,"theta":-0.09763721974957962,"vega":0.029697681830837454,"rho":-0.007448007884312441,"breakevenPct":39.34156431949947},{"delta":0.2,"premium":2.5003001169627286,"strike":35.030011696272865,"iv":1.4304965271415804,"gamma":0.01537907204765866,"theta":-0.08646622014033135,"vega":0.03565863030453408,"rho":-0.009283535516060183,"breakevenPct":28.01568581697248},{"delta":0.25,"premium":2.5317956068469307,"strike":38.1795606846931,"iv":1.1550234427679553,"gamma":0.02242655490719056,"theta":-0.07717203754189576,"vega":0.040184213128023255,"rho":-0.011135905704669857,"breakevenPct":21.115810847873036},{"delta":0.3,"premium":2.5438182049548597,"strike":40.618179504514025,"iv":0.9379881302494053,"gamma":0.030494773789529347,"theta":-0.06825014186206176,"vega":0.0437418323789625,"rho":-0.012988072679997893,"breakevenPct":15.74604713529726},{"delta":0.35,"premium":2.529169401530357,"strike":42.08305984696431,"iv":0.8009931782337781,"gamma":0.03996106239030979,"theta":-0.05983815575320335,"vega":0.04597366266086416,"rho":-0.014839961320546814,"breakevenPct":12.47202822431078},{"delta":0.4,"premium":2.514520598105854,"strike":43.547940189414604,"iv":0.6639982262181507,"gamma":0.04942735099109023,"theta":-0.05142616964434493,"vega":0.04820549294276582,"rho":-0.016691849961095736,"breakevenPct":9.198009313324295},{"delta":0.45,"premium":2.504218141351273,"strike":45.0071493921208,"iv":0.5281038657420989,"gamma":0.05880334048798554,"theta":-0.04306537300514005,"vega":0.050402894226035416,"rho":-0.01854653403965652,"breakevenPct":5.946157887210598},{"delta":0.5,"premium":2.9861850684862086,"strike":45.82404248895968,"iv":0.5168630500120435,"gamma":0.057952008601862254,"theta":-0.04050232113911583,"vega":0.048700850013660514,"rho":-0.02071783081672192,"breakevenPct":5.205006814619455},{"delta":0.55,"premium":3.468151995621145,"strike":46.64093558579855,"iv":0.505622234281988,"gamma":0.057100676715738964,"theta":-0.0379392692730916,"vega":0.04699880580128561,"rho":-0.02288912759378732,"breakevenPct":4.46385574202831},{"delta":0.6,"premium":3.95011892275608,"strike":47.45782868263743,"iv":0.49438141855193257,"gamma":0.056249344829615675,"theta":-0.03537621740706739,"vega":0.0452967615889107,"rho":-0.025060424370852718,"breakevenPct":3.722704669437167},{"delta":0.65,"premium":4.432085849891016,"strike":48.274721779476295,"iv":0.4831406028218771,"gamma":0.05539801294349239,"theta":-0.03281316554104316,"vega":0.0435947173765358,"rho":-0.027231721147918123,"breakevenPct":2.9815535968460223},{"delta":0.7,"premium":4.914052777025951,"strike":49.09161487631517,"iv":0.4718997870918217,"gamma":0.0545466810573691,"theta":-0.030250113675018942,"vega":0.0418926731641609,"rho":-0.029403017924983517,"breakevenPct":2.2404025242548795},{"delta":0.75,"premium":5.396019704160887,"strike":49.908507973154045,"iv":0.4606589713617662,"gamma":0.05369534917124581,"theta":-0.027687061808994717,"vega":0.04019062895178599,"rho":-0.031574314702048925,"breakevenPct":1.499251451663735},{"delta":0.8,"premium":7.684110169491527,"strike":52.35169491525424,"iv":0.5307033898305085,"gamma":0.042499999999999996,"theta":-0.0267885593220339,"vega":0.03515550847457627,"rho":-0.0351399266128237,"breakevenPct":1.1560417221449184},{"delta":0.85,"premium":10.2,"strike":55,"iv":0.611,"gamma":0.03,"theta":-0.0261,"vega":0.0297,"rho":-0.03888139809001228,"breakevenPct":0.8630227926532431},{"delta":0.9,"premium":20.048969072164954,"strike":64.94845360824743,"iv":0.904918556701031,"gamma":0.015251546391752573,"theta":-0.02829587628865979,"vega":0.022331958762886593,"rho":-0.04845594983134165,"breakevenPct":0.6428755563565497}]}},"errors":["fundamentals:provider_http_429"],"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"}}