{"symbol":"REX","url":"https://intraalpha.com/companies/REX","capturedAt":"2026-10-22T22:30:43.893Z","state":"ready","quote":{"symbol":"REX","last_price":39.82,"prev_close":40.8,"regular_close":39.82,"change":-0.98,"change_pct":-2.402,"regular_change":-0.98,"regular_change_pct":-2.402,"extended_change":0,"extended_change_pct":0,"bid":39,"ask":46,"bid_size":200,"ask_size":100,"volume":226692,"vwap":40.010289,"open":41.12,"high":41.235,"low":39.76,"close":39.82,"trade_count":4709,"last_trade_at":"2026-10-22T22:30:00.001378603Z","last_quote_at":"2026-10-22T20:00:13.975743349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:30:25.07829984-04:00","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":{"symbol":"REX","fetched_at":"2026-10-22T22:30:43.527215+00:00","name":"REX American Resources Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"CHEMICALS","country":"USA","description":"REX American Resources Corporation, produces and sells ethanol in the United States. The company is headquartered in Dayton, Ohio.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":1353566000,"ebitda":120634000,"pe_ratio":11.18,"peg_ratio":1.738,"book_value":20.3,"dividend_per_share":null,"dividend_yield":null,"eps":3.65,"revenue_ttm":658576000,"gross_profit_ttm":121457000,"profit_margin":0.183,"operating_margin_ttm":0.224,"return_on_assets_ttm":0.0816,"return_on_equity_ttm":0.196,"quarterly_earnings_growth":3.902,"quarterly_revenue_growth":0.063,"analyst_target_price":50,"analyst_number":null,"beta":0.602,"fifty_two_week_high":53.36,"fifty_two_week_low":31,"fifty_day_ma":42.73,"two_hundred_day_ma":42.29,"shares_outstanding":33175600,"forward_pe":12.45,"price_to_sales":2.055,"price_to_book":2.167,"ev_to_revenue":1.547,"ev_to_ebitda":8.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:30:43.527215+00:00"},"optionObservedAt":"2026-10-22T19:54:58.740Z","bars":[{"c":41.36,"h":41.82,"l":41.35,"n":27,"o":41.82,"t":"2026-10-15T13:30:00Z","v":1414,"vw":41.647473},{"c":41.34,"h":41.34,"l":41.34,"n":6,"o":41.34,"t":"2026-10-15T13:35:00Z","v":174,"vw":41.34},{"c":41.51,"h":41.51,"l":41.51,"n":6,"o":41.51,"t":"2026-10-15T13:40:00Z","v":131,"vw":41.51},{"c":41.291448,"h":41.291448,"l":41.291448,"n":2,"o":41.291448,"t":"2026-10-15T13:50:00Z","v":1687,"vw":41.291448},{"c":41.45,"h":41.49,"l":41.15,"n":33,"o":41.15,"t":"2026-10-15T14:05:00Z","v":944,"vw":41.378235},{"c":41.79,"h":41.89,"l":41.57,"n":114,"o":41.57,"t":"2026-10-15T14:10:00Z","v":3804,"vw":41.773837},{"c":41.92,"h":41.92,"l":41.92,"n":9,"o":41.92,"t":"2026-10-15T14:15:00Z","v":157,"vw":41.92},{"c":41.86,"h":41.88,"l":41.86,"n":37,"o":41.88,"t":"2026-10-15T14:20:00Z","v":1120,"vw":41.8675},{"c":41.98,"h":41.98,"l":41.88,"n":10,"o":41.88,"t":"2026-10-15T14:25:00Z","v":255,"vw":41.934545},{"c":42.02,"h":42.02,"l":41.98,"n":29,"o":41.98,"t":"2026-10-15T14:30:00Z","v":565,"vw":42},{"c":41.92,"h":41.98,"l":41.91,"n":47,"o":41.98,"t":"2026-10-15T14:35:00Z","v":1223,"vw":41.942},{"c":42,"h":42,"l":41.99,"n":15,"o":41.99,"t":"2026-10-15T14:40:00Z","v":916,"vw":41.995082},{"c":41.84,"h":41.91,"l":41.84,"n":22,"o":41.91,"t":"2026-10-15T14:45:00Z","v":545,"vw":41.886667},{"c":41.78,"h":41.82,"l":41.78,"n":32,"o":41.82,"t":"2026-10-15T14:50:00Z","v":613,"vw":41.8},{"c":41.645,"h":41.645,"l":41.645,"n":12,"o":41.645,"t":"2026-10-15T15:05:00Z","v":208,"vw":41.645},{"c":41.66,"h":41.66,"l":41.65,"n":37,"o":41.65,"t":"2026-10-15T15:10:00Z","v":976,"vw":41.652874},{"c":41.55,"h":41.58,"l":41.55,"n":42,"o":41.58,"t":"2026-10-15T15:25:00Z","v":1041,"vw":41.566092},{"c":41.538944,"h":41.538944,"l":41.538944,"n":6,"o":41.538944,"t":"2026-10-15T15:30:00Z","v":422,"vw":41.538944},{"c":41.574343,"h":41.574343,"l":41.574343,"n":7,"o":41.574343,"t":"2026-10-15T15:45:00Z","v":381,"vw":41.574343},{"c":41.53,"h":41.53,"l":41.53,"n":4,"o":41.53,"t":"2026-10-15T15:50:00Z","v":161,"vw":41.53},{"c":41.49,"h":41.5,"l":41.49,"n":29,"o":41.5,"t":"2026-10-15T16:00:00Z","v":807,"vw":41.495},{"c":41.415,"h":41.46,"l":41.415,"n":21,"o":41.46,"t":"2026-10-15T16:05:00Z","v":754,"vw":41.440164},{"c":41.37,"h":41.52,"l":41.37,"n":70,"o":41.52,"t":"2026-10-15T16:10:00Z","v":1877,"vw":41.445},{"c":41.505,"h":41.61,"l":41.3,"n":237,"o":41.37,"t":"2026-10-15T16:15:00Z","v":17383,"vw":41.448842},{"c":41.525,"h":41.525,"l":41.525,"n":48,"o":41.525,"t":"2026-10-15T16:20:00Z","v":6342,"vw":41.525},{"c":41.72,"h":41.72,"l":41.72,"n":7,"o":41.72,"t":"2026-10-15T16:25:00Z","v":238,"vw":41.72},{"c":41.6,"h":41.64,"l":41.6,"n":38,"o":41.64,"t":"2026-10-15T16:30:00Z","v":1325,"vw":41.618},{"c":41.62,"h":41.62,"l":41.62,"n":14,"o":41.62,"t":"2026-10-15T16:40:00Z","v":414,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":5,"o":41.62,"t":"2026-10-15T16:45:00Z","v":137,"vw":41.62},{"c":41.845,"h":41.845,"l":41.67,"n":90,"o":41.69,"t":"2026-10-15T16:50:00Z","v":4937,"vw":41.716912},{"c":41.869,"h":41.869,"l":41.73,"n":29,"o":41.75,"t":"2026-10-15T17:00:00Z","v":1887,"vw":41.759225},{"c":41.97,"h":41.97,"l":41.8599,"n":57,"o":41.8599,"t":"2026-10-15T17:05:00Z","v":1672,"vw":41.915534},{"c":42.115,"h":42.15,"l":41.9975,"n":81,"o":42.01,"t":"2026-10-15T17:10:00Z","v":3090,"vw":42.028931},{"c":42.12,"h":42.12,"l":42.12,"n":6,"o":42.12,"t":"2026-10-15T17:15:00Z","v":138,"vw":42.12},{"c":42.1937,"h":42.1937,"l":42.15,"n":21,"o":42.15,"t":"2026-10-15T17:25:00Z","v":1554,"vw":42.182837},{"c":42.12,"h":42.12,"l":42.12,"n":24,"o":42.12,"t":"2026-10-15T17:35:00Z","v":974,"vw":42.12},{"c":42.22,"h":42.22,"l":42.13,"n":79,"o":42.13,"t":"2026-10-15T17:40:00Z","v":3880,"vw":42.15926},{"c":42.235,"h":42.235,"l":42.23,"n":34,"o":42.23,"t":"2026-10-15T17:45:00Z","v":1467,"vw":42.231011},{"c":42.19,"h":42.19,"l":42.15,"n":47,"o":42.19,"t":"2026-10-15T17:50:00Z","v":905,"vw":42.175688},{"c":42.19,"h":42.19,"l":42.19,"n":27,"o":42.19,"t":"2026-10-15T17:55:00Z","v":2091,"vw":42.19},{"c":42.04,"h":42.13,"l":42,"n":61,"o":42.13,"t":"2026-10-15T18:00:00Z","v":2467,"vw":42.098162},{"c":41.98,"h":42.04,"l":41.94,"n":67,"o":42.03,"t":"2026-10-15T18:05:00Z","v":9120,"vw":41.982035},{"c":41.82,"h":41.87,"l":41.82,"n":38,"o":41.87,"t":"2026-10-15T18:10:00Z","v":1340,"vw":41.850488},{"c":41.75,"h":41.815,"l":41.72,"n":18,"o":41.72,"t":"2026-10-15T18:15:00Z","v":635,"vw":41.766328},{"c":41.72,"h":41.8553,"l":41.72,"n":37,"o":41.72,"t":"2026-10-15T18:20:00Z","v":1107,"vw":41.759208},{"c":41.68,"h":41.745,"l":41.65,"n":34,"o":41.745,"t":"2026-10-15T18:25:00Z","v":1177,"vw":41.696233},{"c":41.725,"h":41.73,"l":41.725,"n":18,"o":41.73,"t":"2026-10-15T18:30:00Z","v":402,"vw":41.726603},{"c":41.725,"h":41.725,"l":41.725,"n":5,"o":41.725,"t":"2026-10-15T18:35:00Z","v":177,"vw":41.725},{"c":41.77,"h":41.77,"l":41.67,"n":101,"o":41.69,"t":"2026-10-15T18:40:00Z","v":4526,"vw":41.707684},{"c":41.72,"h":41.72,"l":41.67,"n":39,"o":41.68,"t":"2026-10-15T18:45:00Z","v":2220,"vw":41.694602},{"c":41.69,"h":41.69,"l":41.685,"n":30,"o":41.685,"t":"2026-10-15T18:50:00Z","v":1942,"vw":41.689379},{"c":41.69,"h":41.69,"l":41.69,"n":10,"o":41.69,"t":"2026-10-15T18:55:00Z","v":718,"vw":41.69},{"c":41.725,"h":41.75,"l":41.725,"n":63,"o":41.74,"t":"2026-10-15T19:00:00Z","v":1746,"vw":41.730391},{"c":41.775,"h":41.8,"l":41.725,"n":76,"o":41.73,"t":"2026-10-15T19:05:00Z","v":2090,"vw":41.758397},{"c":41.81,"h":41.81,"l":41.78,"n":39,"o":41.78,"t":"2026-10-15T19:10:00Z","v":1323,"vw":41.790695},{"c":41.835,"h":41.835,"l":41.835,"n":15,"o":41.835,"t":"2026-10-15T19:15:00Z","v":222,"vw":41.835},{"c":41.805,"h":41.81,"l":41.765,"n":86,"o":41.81,"t":"2026-10-15T19:20:00Z","v":2898,"vw":41.793889},{"c":41.84,"h":41.84,"l":41.78,"n":88,"o":41.805,"t":"2026-10-15T19:25:00Z","v":2545,"vw":41.818496},{"c":41.885,"h":41.89,"l":41.81,"n":64,"o":41.81,"t":"2026-10-15T19:30:00Z","v":1929,"vw":41.868911},{"c":41.93,"h":41.93,"l":41.89,"n":117,"o":41.92,"t":"2026-10-15T19:35:00Z","v":4277,"vw":41.898289},{"c":41.84,"h":41.975,"l":41.83,"n":210,"o":41.89,"t":"2026-10-15T19:40:00Z","v":6301,"vw":41.89981},{"c":41.845,"h":41.8525,"l":41.84,"n":130,"o":41.845,"t":"2026-10-15T19:45:00Z","v":3633,"vw":41.845251},{"c":41.91,"h":41.97,"l":41.8125,"n":316,"o":41.8125,"t":"2026-10-15T19:50:00Z","v":8752,"vw":41.90122},{"c":41.9,"h":42.03,"l":41.85,"n":819,"o":41.92,"t":"2026-10-15T19:55:00Z","v":24229,"vw":41.92103},{"c":41.84,"h":41.88,"l":41.84,"n":10,"o":41.88,"t":"2026-10-15T20:00:00Z","v":51141,"vw":41.840158},{"c":42,"h":42.09,"l":41.975,"n":17,"o":42.09,"t":"2026-10-16T13:30:00Z","v":3440,"vw":42.081507},{"c":41.99,"h":41.99,"l":41.93,"n":7,"o":41.93,"t":"2026-10-16T13:35:00Z","v":293,"vw":41.96},{"c":42.39,"h":42.39,"l":42.39,"n":12,"o":42.39,"t":"2026-10-16T13:50:00Z","v":380,"vw":42.39},{"c":41.88,"h":41.93,"l":41.88,"n":14,"o":41.93,"t":"2026-10-16T13:55:00Z","v":347,"vw":41.906667},{"c":41.94,"h":42.07,"l":41.92,"n":29,"o":42.07,"t":"2026-10-16T14:00:00Z","v":3608,"vw":42.059503},{"c":41.97,"h":42,"l":41.97,"n":12,"o":42,"t":"2026-10-16T14:05:00Z","v":271,"vw":41.985},{"c":41.9,"h":42.4466,"l":41.9,"n":15,"o":42.4466,"t":"2026-10-16T14:10:00Z","v":693,"vw":42.316766},{"c":41.93,"h":41.94,"l":41.93,"n":9,"o":41.94,"t":"2026-10-16T14:20:00Z","v":237,"vw":41.935},{"c":41.82,"h":41.92,"l":41.82,"n":24,"o":41.92,"t":"2026-10-16T14:25:00Z","v":679,"vw":41.876667},{"c":41.97,"h":42,"l":41.795,"n":50,"o":41.84,"t":"2026-10-16T14:45:00Z","v":2089,"vw":41.932319},{"c":41.85,"h":41.94,"l":41.85,"n":90,"o":41.85,"t":"2026-10-16T14:50:00Z","v":3576,"vw":41.893973},{"c":41.91,"h":41.96,"l":41.91,"n":71,"o":41.95,"t":"2026-10-16T15:00:00Z","v":2113,"vw":41.941429},{"c":41.85,"h":41.85,"l":41.82,"n":18,"o":41.85,"t":"2026-10-16T15:05:00Z","v":785,"vw":41.84},{"c":41.7,"h":41.7,"l":41.7,"n":14,"o":41.7,"t":"2026-10-16T15:10:00Z","v":311,"vw":41.7},{"c":41.52,"h":41.59,"l":41.52,"n":22,"o":41.59,"t":"2026-10-16T15:20:00Z","v":716,"vw":41.537655},{"c":41.46,"h":41.46,"l":41.46,"n":22,"o":41.46,"t":"2026-10-16T15:25:00Z","v":334,"vw":41.46},{"c":41.4,"h":41.405,"l":41.4,"n":11,"o":41.405,"t":"2026-10-16T15:35:00Z","v":352,"vw":41.4025},{"c":41.49,"h":41.49,"l":41.42,"n":88,"o":41.42,"t":"2026-10-16T15:40:00Z","v":2881,"vw":41.441896},{"c":41.62,"h":41.62,"l":41.61,"n":67,"o":41.61,"t":"2026-10-16T15:50:00Z","v":2221,"vw":41.612782},{"c":41.74,"h":41.9,"l":41.605,"n":131,"o":41.62,"t":"2026-10-16T15:55:00Z","v":15643,"vw":41.748142},{"c":41.71,"h":41.71,"l":41.71,"n":12,"o":41.71,"t":"2026-10-16T16:00:00Z","v":346,"vw":41.71},{"c":41.705,"h":41.705,"l":41.705,"n":7,"o":41.705,"t":"2026-10-16T16:10:00Z","v":177,"vw":41.705},{"c":41.77,"h":41.77,"l":41.75,"n":95,"o":41.75,"t":"2026-10-16T16:15:00Z","v":2237,"vw":41.76},{"c":41.78,"h":41.78,"l":41.78,"n":15,"o":41.78,"t":"2026-10-16T16:20:00Z","v":286,"vw":41.78},{"c":41.755,"h":41.805,"l":41.755,"n":16,"o":41.805,"t":"2026-10-16T16:25:00Z","v":1062,"vw":41.799606},{"c":41.655,"h":41.75,"l":41.655,"n":29,"o":41.75,"t":"2026-10-16T16:30:00Z","v":747,"vw":41.701667},{"c":41.66,"h":41.73,"l":41.66,"n":8,"o":41.73,"t":"2026-10-16T16:35:00Z","v":2143,"vw":41.723191},{"c":41.735,"h":41.8,"l":41.735,"n":48,"o":41.76,"t":"2026-10-16T16:40:00Z","v":1797,"vw":41.775295},{"c":41.7312,"h":41.765,"l":41.7312,"n":17,"o":41.765,"t":"2026-10-16T16:50:00Z","v":606,"vw":41.753006},{"c":41.73,"h":41.79,"l":41.73,"n":41,"o":41.74,"t":"2026-10-16T16:55:00Z","v":993,"vw":41.751589},{"c":41.64,"h":41.68,"l":41.64,"n":24,"o":41.68,"t":"2026-10-16T17:10:00Z","v":1445,"vw":41.661655},{"c":41.635,"h":41.635,"l":41.63,"n":20,"o":41.63,"t":"2026-10-16T17:20:00Z","v":362,"vw":41.6325},{"c":41.655,"h":41.655,"l":41.6175,"n":10,"o":41.6175,"t":"2026-10-16T17:30:00Z","v":562,"vw":41.643996},{"c":41.65,"h":41.655,"l":41.65,"n":27,"o":41.655,"t":"2026-10-16T17:35:00Z","v":837,"vw":41.654286},{"c":41.71,"h":41.71,"l":41.665,"n":92,"o":41.665,"t":"2026-10-16T17:40:00Z","v":3282,"vw":41.697669},{"c":41.7,"h":41.71,"l":41.7,"n":26,"o":41.71,"t":"2026-10-16T17:45:00Z","v":543,"vw":41.705},{"c":41.63,"h":41.63,"l":41.63,"n":17,"o":41.63,"t":"2026-10-16T17:55:00Z","v":283,"vw":41.63},{"c":41.59,"h":41.63,"l":41.59,"n":77,"o":41.61,"t":"2026-10-16T18:05:00Z","v":2496,"vw":41.607917},{"c":41.73,"h":41.73,"l":41.64,"n":53,"o":41.64,"t":"2026-10-16T18:10:00Z","v":2406,"vw":41.675294},{"c":41.68,"h":41.7,"l":41.68,"n":40,"o":41.7,"t":"2026-10-16T18:15:00Z","v":917,"vw":41.692095},{"c":41.67,"h":41.67,"l":41.67,"n":20,"o":41.67,"t":"2026-10-16T18:25:00Z","v":674,"vw":41.67},{"c":41.69,"h":41.69,"l":41.69,"n":10,"o":41.69,"t":"2026-10-16T18:30:00Z","v":160,"vw":41.69},{"c":41.73,"h":41.73,"l":41.72,"n":34,"o":41.72,"t":"2026-10-16T18:35:00Z","v":1236,"vw":41.7275},{"c":41.76,"h":41.785,"l":41.76,"n":51,"o":41.77,"t":"2026-10-16T18:40:00Z","v":1277,"vw":41.770714},{"c":41.75,"h":41.76,"l":41.75,"n":42,"o":41.76,"t":"2026-10-16T18:45:00Z","v":1017,"vw":41.751429},{"c":41.655,"h":41.74,"l":41.655,"n":46,"o":41.74,"t":"2026-10-16T18:50:00Z","v":1178,"vw":41.699286},{"c":41.65,"h":41.65,"l":41.64,"n":59,"o":41.64,"t":"2026-10-16T18:55:00Z","v":1804,"vw":41.64625},{"c":41.615,"h":41.615,"l":41.59,"n":32,"o":41.6,"t":"2026-10-16T19:00:00Z","v":1536,"vw":41.602878},{"c":41.58,"h":41.58,"l":41.58,"n":26,"o":41.58,"t":"2026-10-16T19:05:00Z","v":425,"vw":41.58},{"c":41.68,"h":41.68,"l":41.64,"n":63,"o":41.64,"t":"2026-10-16T19:10:00Z","v":1595,"vw":41.662572},{"c":41.55,"h":41.68,"l":41.55,"n":94,"o":41.68,"t":"2026-10-16T19:15:00Z","v":2794,"vw":41.627334},{"c":41.52,"h":41.58,"l":41.515,"n":100,"o":41.555,"t":"2026-10-16T19:20:00Z","v":3228,"vw":41.539048},{"c":41.435,"h":41.52,"l":41.435,"n":127,"o":41.52,"t":"2026-10-16T19:25:00Z","v":3529,"vw":41.488659},{"c":41.44,"h":41.49,"l":41.42,"n":190,"o":41.445,"t":"2026-10-16T19:30:00Z","v":5465,"vw":41.450078},{"c":41.385,"h":41.49,"l":41.33,"n":143,"o":41.49,"t":"2026-10-16T19:35:00Z","v":4256,"vw":41.379733},{"c":41.275,"h":41.41,"l":41.275,"n":208,"o":41.34,"t":"2026-10-16T19:40:00Z","v":5890,"vw":41.375384},{"c":41.43,"h":41.45,"l":41.255,"n":272,"o":41.28,"t":"2026-10-16T19:45:00Z","v":10899,"vw":41.325853},{"c":41.57,"h":41.57,"l":41.51,"n":224,"o":41.55,"t":"2026-10-16T19:50:00Z","v":9442,"vw":41.542971},{"c":41.72,"h":41.72,"l":41.51,"n":831,"o":41.56,"t":"2026-10-16T19:55:00Z","v":38343,"vw":41.592941},{"c":41.72,"h":41.72,"l":41.72,"n":22,"o":41.72,"t":"2026-10-16T20:00:00Z","v":125944,"vw":41.72},{"c":41.64,"h":41.64,"l":41.64,"n":13,"o":41.64,"t":"2026-10-19T13:30:00Z","v":2443,"vw":41.64},{"c":42.045,"h":42.045,"l":42.045,"n":8,"o":42.045,"t":"2026-10-19T13:45:00Z","v":651,"vw":42.045},{"c":42.2094,"h":42.2094,"l":42.2094,"n":4,"o":42.2094,"t":"2026-10-19T14:15:00Z","v":201,"vw":42.2094},{"c":41.29,"h":41.3,"l":41.24,"n":12,"o":41.24,"t":"2026-10-19T14:20:00Z","v":395,"vw":41.276667},{"c":41.22,"h":41.27,"l":41.22,"n":38,"o":41.27,"t":"2026-10-19T14:35:00Z","v":1226,"vw":41.246},{"c":41.19,"h":41.19,"l":41.085,"n":73,"o":41.085,"t":"2026-10-19T14:40:00Z","v":1287,"vw":41.153023},{"c":41.02,"h":41.02,"l":40.915,"n":17,"o":40.915,"t":"2026-10-19T14:45:00Z","v":875,"vw":41.000714},{"c":41.19,"h":41.19,"l":41.18,"n":44,"o":41.18,"t":"2026-10-19T15:00:00Z","v":797,"vw":41.183333},{"c":41.25,"h":41.4,"l":41.25,"n":11,"o":41.4,"t":"2026-10-19T15:10:00Z","v":2115,"vw":41.287463},{"c":41.4,"h":41.4,"l":41.3,"n":59,"o":41.3,"t":"2026-10-19T15:20:00Z","v":4636,"vw":41.386633},{"c":41.28,"h":41.3005,"l":41.28,"n":32,"o":41.3005,"t":"2026-10-19T15:25:00Z","v":1113,"vw":41.295889},{"c":41.355,"h":41.355,"l":41.355,"n":27,"o":41.355,"t":"2026-10-19T15:30:00Z","v":548,"vw":41.355},{"c":41.52,"h":41.52,"l":41.52,"n":9,"o":41.52,"t":"2026-10-19T15:35:00Z","v":222,"vw":41.52},{"c":41.56,"h":41.56,"l":41.56,"n":7,"o":41.56,"t":"2026-10-19T15:40:00Z","v":128,"vw":41.56},{"c":41.33,"h":41.37,"l":41.33,"n":17,"o":41.37,"t":"2026-10-19T16:05:00Z","v":513,"vw":41.35},{"c":41.345,"h":41.345,"l":41.345,"n":9,"o":41.345,"t":"2026-10-19T16:10:00Z","v":151,"vw":41.345},{"c":41.2,"h":41.24,"l":41.2,"n":22,"o":41.24,"t":"2026-10-19T16:20:00Z","v":368,"vw":41.22},{"c":41.31,"h":41.31,"l":41.22,"n":45,"o":41.22,"t":"2026-10-19T16:25:00Z","v":869,"vw":41.265},{"c":41.23,"h":41.23,"l":41.23,"n":11,"o":41.23,"t":"2026-10-19T16:30:00Z","v":220,"vw":41.23},{"c":41.33,"h":41.33,"l":41.33,"n":8,"o":41.33,"t":"2026-10-19T16:40:00Z","v":143,"vw":41.33},{"c":41.26,"h":41.26,"l":41.26,"n":7,"o":41.26,"t":"2026-10-19T16:45:00Z","v":508,"vw":41.26},{"c":41.24,"h":41.24,"l":41.24,"n":8,"o":41.24,"t":"2026-10-19T16:50:00Z","v":201,"vw":41.24},{"c":41.11,"h":41.3135,"l":41.1,"n":25,"o":41.3135,"t":"2026-10-19T16:55:00Z","v":941,"vw":41.155324},{"c":41.055,"h":41.11,"l":41.055,"n":22,"o":41.11,"t":"2026-10-19T17:00:00Z","v":591,"vw":41.08089},{"c":40.84,"h":40.9904,"l":40.82,"n":34,"o":40.9904,"t":"2026-10-19T17:05:00Z","v":2222,"vw":40.928729},{"c":40.8303,"h":40.8303,"l":40.8303,"n":11,"o":40.8303,"t":"2026-10-19T17:10:00Z","v":1041,"vw":40.8303},{"c":40.86,"h":40.86,"l":40.86,"n":17,"o":40.86,"t":"2026-10-19T17:15:00Z","v":734,"vw":40.86},{"c":40.98,"h":40.98,"l":40.85,"n":96,"o":40.865,"t":"2026-10-19T17:25:00Z","v":4400,"vw":40.917456},{"c":41.0582,"h":41.0582,"l":41.0582,"n":15,"o":41.0582,"t":"2026-10-19T17:30:00Z","v":260,"vw":41.0582},{"c":40.975,"h":41,"l":40.88,"n":38,"o":40.88,"t":"2026-10-19T17:40:00Z","v":1446,"vw":40.915417},{"c":41.07,"h":41.07,"l":40.965,"n":56,"o":40.97,"t":"2026-10-19T17:45:00Z","v":1258,"vw":41.013094},{"c":41.045,"h":41.045,"l":40.9867,"n":18,"o":40.9867,"t":"2026-10-19T17:50:00Z","v":293,"vw":41.0087},{"c":41.045,"h":41.045,"l":41.045,"n":7,"o":41.045,"t":"2026-10-19T17:55:00Z","v":152,"vw":41.045},{"c":41.04,"h":41.04,"l":40.95,"n":56,"o":40.95,"t":"2026-10-19T18:00:00Z","v":1630,"vw":40.959},{"c":40.92,"h":40.94,"l":40.92,"n":25,"o":40.94,"t":"2026-10-19T18:05:00Z","v":493,"vw":40.926667},{"c":40.83,"h":40.855,"l":40.83,"n":41,"o":40.855,"t":"2026-10-19T18:10:00Z","v":1130,"vw":40.847869},{"c":40.73,"h":40.73,"l":40.73,"n":19,"o":40.73,"t":"2026-10-19T18:15:00Z","v":694,"vw":40.73},{"c":40.7632,"h":40.7632,"l":40.7632,"n":7,"o":40.7632,"t":"2026-10-19T18:20:00Z","v":406,"vw":40.7632},{"c":40.62,"h":40.63,"l":40.62,"n":26,"o":40.63,"t":"2026-10-19T18:25:00Z","v":1105,"vw":40.62852},{"c":40.58,"h":40.6,"l":40.58,"n":39,"o":40.6,"t":"2026-10-19T18:35:00Z","v":1388,"vw":40.584444},{"c":40.625,"h":40.625,"l":40.625,"n":12,"o":40.625,"t":"2026-10-19T18:40:00Z","v":682,"vw":40.625},{"c":40.625,"h":40.625,"l":40.625,"n":6,"o":40.625,"t":"2026-10-19T18:45:00Z","v":227,"vw":40.625},{"c":40.72,"h":40.77,"l":40.65,"n":77,"o":40.65,"t":"2026-10-19T18:50:00Z","v":4128,"vw":40.729786},{"c":40.685,"h":40.685,"l":40.6,"n":37,"o":40.68,"t":"2026-10-19T18:55:00Z","v":1635,"vw":40.632308},{"c":40.7399,"h":40.7399,"l":40.66,"n":38,"o":40.66,"t":"2026-10-19T19:00:00Z","v":1125,"vw":40.7106},{"c":40.56,"h":40.61,"l":40.56,"n":39,"o":40.61,"t":"2026-10-19T19:05:00Z","v":2054,"vw":40.575701},{"c":40.4606,"h":40.59,"l":40.4606,"n":40,"o":40.59,"t":"2026-10-19T19:10:00Z","v":1054,"vw":40.534052},{"c":40.55,"h":40.59,"l":40.47,"n":130,"o":40.47,"t":"2026-10-19T19:15:00Z","v":4483,"vw":40.530141},{"c":40.53,"h":40.6,"l":40.53,"n":34,"o":40.6,"t":"2026-10-19T19:20:00Z","v":759,"vw":40.546},{"c":40.62,"h":40.62,"l":40.53,"n":36,"o":40.53,"t":"2026-10-19T19:25:00Z","v":1150,"vw":40.543333},{"c":40.655,"h":40.69,"l":40.58,"n":118,"o":40.58,"t":"2026-10-19T19:30:00Z","v":3704,"vw":40.610247},{"c":40.69,"h":40.75,"l":40.655,"n":104,"o":40.655,"t":"2026-10-19T19:35:00Z","v":1964,"vw":40.707857},{"c":40.75,"h":40.75,"l":40.68,"n":106,"o":40.715,"t":"2026-10-19T19:40:00Z","v":3421,"vw":40.715},{"c":40.71,"h":40.71,"l":40.66,"n":103,"o":40.7,"t":"2026-10-19T19:45:00Z","v":3804,"vw":40.701198},{"c":40.505,"h":40.665,"l":40.505,"n":134,"o":40.65,"t":"2026-10-19T19:50:00Z","v":5204,"vw":40.580752},{"c":40.49,"h":40.63,"l":40.4,"n":608,"o":40.51,"t":"2026-10-19T19:55:00Z","v":23484,"vw":40.505232},{"c":40.45,"h":40.45,"l":40.45,"n":26,"o":40.45,"t":"2026-10-19T20:00:00Z","v":41397,"vw":40.45},{"c":40.81,"h":40.81,"l":40.81,"n":3,"o":40.81,"t":"2026-10-20T13:30:00Z","v":1468,"vw":40.81},{"c":40.61,"h":40.61,"l":40.42,"n":13,"o":40.42,"t":"2026-10-20T13:35:00Z","v":673,"vw":40.48625},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-20T13:40:00Z","v":224,"vw":40.5},{"c":40.505,"h":40.505,"l":40.45,"n":5,"o":40.45,"t":"2026-10-20T13:45:00Z","v":222,"vw":40.4775},{"c":40.41,"h":40.43,"l":40.41,"n":25,"o":40.43,"t":"2026-10-20T13:50:00Z","v":1085,"vw":40.417377},{"c":41.1992,"h":41.1992,"l":40.7,"n":61,"o":40.81,"t":"2026-10-20T14:05:00Z","v":1517,"vw":40.815313},{"c":40.97,"h":41.165,"l":40.76,"n":91,"o":40.97,"t":"2026-10-20T14:25:00Z","v":4494,"vw":40.936618},{"c":40.74,"h":40.77,"l":40.74,"n":22,"o":40.77,"t":"2026-10-20T14:30:00Z","v":915,"vw":40.756},{"c":40.91,"h":40.92,"l":40.76,"n":28,"o":40.76,"t":"2026-10-20T14:35:00Z","v":1045,"vw":40.887917},{"c":41.05,"h":41.1,"l":40.925,"n":98,"o":40.925,"t":"2026-10-20T14:40:00Z","v":3818,"vw":40.983156},{"c":40.9701,"h":40.9701,"l":40.9701,"n":9,"o":40.9701,"t":"2026-10-20T14:45:00Z","v":150,"vw":40.9701},{"c":41.06,"h":41.17,"l":41.06,"n":54,"o":41.16,"t":"2026-10-20T14:50:00Z","v":1167,"vw":41.13},{"c":41.04,"h":41.04,"l":40.91,"n":26,"o":40.91,"t":"2026-10-20T14:55:00Z","v":406,"vw":40.951009},{"c":40.88,"h":40.91,"l":40.88,"n":53,"o":40.91,"t":"2026-10-20T15:05:00Z","v":1322,"vw":40.89},{"c":40.67,"h":40.81,"l":40.67,"n":59,"o":40.81,"t":"2026-10-20T15:10:00Z","v":1167,"vw":40.745},{"c":40.87,"h":40.87,"l":40.675,"n":50,"o":40.72,"t":"2026-10-20T15:15:00Z","v":1423,"vw":40.794},{"c":40.72,"h":40.76,"l":40.72,"n":40,"o":40.76,"t":"2026-10-20T15:30:00Z","v":800,"vw":40.74},{"c":40.755,"h":40.76,"l":40.75,"n":7,"o":40.75,"t":"2026-10-20T15:35:00Z","v":427,"vw":40.755},{"c":40.79,"h":40.85,"l":40.79,"n":24,"o":40.85,"t":"2026-10-20T15:50:00Z","v":601,"vw":40.81},{"c":40.77,"h":40.825,"l":40.77,"n":41,"o":40.825,"t":"2026-10-20T16:15:00Z","v":642,"vw":40.790839},{"c":40.73,"h":40.76,"l":40.73,"n":36,"o":40.76,"t":"2026-10-20T16:20:00Z","v":1082,"vw":40.75},{"c":40.83,"h":40.83,"l":40.7283,"n":36,"o":40.7283,"t":"2026-10-20T16:25:00Z","v":1150,"vw":40.801242},{"c":40.9548,"h":40.9548,"l":40.89,"n":34,"o":40.89,"t":"2026-10-20T16:35:00Z","v":1118,"vw":40.931193},{"c":40.9598,"h":40.9598,"l":40.92,"n":17,"o":40.92,"t":"2026-10-20T16:45:00Z","v":1128,"vw":40.930645},{"c":40.83,"h":40.87,"l":40.83,"n":66,"o":40.87,"t":"2026-10-20T16:50:00Z","v":1388,"vw":40.852857},{"c":40.8,"h":40.8,"l":40.75,"n":33,"o":40.79,"t":"2026-10-20T17:05:00Z","v":1315,"vw":40.787141},{"c":40.82,"h":40.83,"l":40.7177,"n":17,"o":40.83,"t":"2026-10-20T17:10:00Z","v":719,"vw":40.771308},{"c":40.84,"h":40.84,"l":40.84,"n":42,"o":40.84,"t":"2026-10-20T17:20:00Z","v":540,"vw":40.84},{"c":40.68,"h":40.8,"l":40.68,"n":98,"o":40.8,"t":"2026-10-20T17:30:00Z","v":3028,"vw":40.730508},{"c":40.63,"h":40.64,"l":40.63,"n":15,"o":40.64,"t":"2026-10-20T17:35:00Z","v":550,"vw":40.633333},{"c":40.645,"h":40.71,"l":40.645,"n":151,"o":40.645,"t":"2026-10-20T17:40:00Z","v":9474,"vw":40.647679},{"c":40.67,"h":40.67,"l":40.67,"n":9,"o":40.67,"t":"2026-10-20T17:45:00Z","v":244,"vw":40.67},{"c":40.765,"h":40.765,"l":40.64,"n":61,"o":40.69,"t":"2026-10-20T17:55:00Z","v":3004,"vw":40.672501},{"c":40.74,"h":40.8,"l":40.725,"n":156,"o":40.725,"t":"2026-10-20T18:00:00Z","v":4606,"vw":40.761038},{"c":40.72,"h":40.7261,"l":40.72,"n":26,"o":40.7261,"t":"2026-10-20T18:05:00Z","v":686,"vw":40.723997},{"c":40.71,"h":40.72,"l":40.7,"n":86,"o":40.72,"t":"2026-10-20T18:10:00Z","v":5640,"vw":40.709755},{"c":40.68,"h":40.735,"l":40.68,"n":15,"o":40.735,"t":"2026-10-20T18:15:00Z","v":432,"vw":40.709419},{"c":40.65,"h":40.675,"l":40.65,"n":49,"o":40.67,"t":"2026-10-20T18:20:00Z","v":735,"vw":40.66625},{"c":40.63,"h":40.63,"l":40.63,"n":7,"o":40.63,"t":"2026-10-20T18:30:00Z","v":112,"vw":40.63},{"c":40.55,"h":40.7,"l":40.55,"n":89,"o":40.69,"t":"2026-10-20T18:35:00Z","v":4330,"vw":40.61355},{"c":40.52,"h":40.52,"l":40.47,"n":79,"o":40.49,"t":"2026-10-20T18:45:00Z","v":2484,"vw":40.497899},{"c":40.46,"h":40.53,"l":40.45,"n":51,"o":40.53,"t":"2026-10-20T18:50:00Z","v":1432,"vw":40.485714},{"c":40.495,"h":40.495,"l":40.47,"n":46,"o":40.47,"t":"2026-10-20T18:55:00Z","v":1780,"vw":40.477267},{"c":40.2704,"h":40.475,"l":40.2704,"n":127,"o":40.475,"t":"2026-10-20T19:00:00Z","v":8906,"vw":40.328506},{"c":40.27,"h":40.31,"l":40.27,"n":16,"o":40.31,"t":"2026-10-20T19:05:00Z","v":364,"vw":40.283333},{"c":40.38,"h":40.48,"l":40.24,"n":188,"o":40.27,"t":"2026-10-20T19:10:00Z","v":9584,"vw":40.331989},{"c":40.4,"h":40.48,"l":40.395,"n":44,"o":40.47,"t":"2026-10-20T19:15:00Z","v":1662,"vw":40.436945},{"c":40.34,"h":40.4425,"l":40.34,"n":135,"o":40.35,"t":"2026-10-20T19:20:00Z","v":6681,"vw":40.396764},{"c":40.25,"h":40.4025,"l":40.23,"n":173,"o":40.33,"t":"2026-10-20T19:25:00Z","v":5671,"vw":40.282947},{"c":40.22,"h":40.41,"l":40.22,"n":255,"o":40.25,"t":"2026-10-20T19:30:00Z","v":9086,"vw":40.295522},{"c":40.34,"h":40.34,"l":40.19,"n":285,"o":40.22,"t":"2026-10-20T19:35:00Z","v":13645,"vw":40.262164},{"c":40.37,"h":40.3925,"l":40.29,"n":137,"o":40.35,"t":"2026-10-20T19:40:00Z","v":5938,"vw":40.350398},{"c":40.39,"h":40.41,"l":40.325,"n":232,"o":40.38,"t":"2026-10-20T19:45:00Z","v":9204,"vw":40.352697},{"c":40.34,"h":40.41,"l":40.27,"n":459,"o":40.39,"t":"2026-10-20T19:50:00Z","v":19153,"vw":40.342334},{"c":40.53,"h":40.56,"l":40.21,"n":1381,"o":40.34,"t":"2026-10-20T19:55:00Z","v":85592,"vw":40.423367},{"c":40.53,"h":40.53,"l":40.53,"n":21,"o":40.53,"t":"2026-10-20T20:00:00Z","v":69043,"vw":40.53},{"c":41,"h":41,"l":40.75,"n":43,"o":40.75,"t":"2026-10-21T13:30:00Z","v":3354,"vw":40.831892},{"c":40.96,"h":41.1,"l":40.96,"n":18,"o":41.1,"t":"2026-10-21T13:35:00Z","v":875,"vw":41.071253},{"c":40.9,"h":40.9,"l":40.9,"n":10,"o":40.9,"t":"2026-10-21T13:40:00Z","v":474,"vw":40.9},{"c":40.955,"h":40.955,"l":40.955,"n":2,"o":40.955,"t":"2026-10-21T13:45:00Z","v":101,"vw":40.955},{"c":41.28,"h":41.305,"l":41.28,"n":21,"o":41.305,"t":"2026-10-21T13:50:00Z","v":316,"vw":41.2925},{"c":40.955,"h":40.955,"l":40.955,"n":3,"o":40.955,"t":"2026-10-21T13:55:00Z","v":148,"vw":40.955},{"c":41.145,"h":41.19,"l":41.11,"n":41,"o":41.12,"t":"2026-10-21T14:05:00Z","v":1501,"vw":41.12287},{"c":41.285,"h":41.32,"l":41.2,"n":35,"o":41.2,"t":"2026-10-21T14:10:00Z","v":1217,"vw":41.288315},{"c":41.095,"h":41.13,"l":41.095,"n":24,"o":41.11,"t":"2026-10-21T14:20:00Z","v":912,"vw":41.1125},{"c":40.9,"h":40.9,"l":40.9,"n":3,"o":40.9,"t":"2026-10-21T14:25:00Z","v":104,"vw":40.9},{"c":41.14,"h":41.14,"l":40.97,"n":3,"o":40.97,"t":"2026-10-21T14:30:00Z","v":201,"vw":41.055},{"c":41.1625,"h":41.17,"l":41,"n":10,"o":41,"t":"2026-10-21T14:35:00Z","v":624,"vw":41.132917},{"c":41.145,"h":41.17,"l":41.145,"n":37,"o":41.17,"t":"2026-10-21T14:40:00Z","v":1676,"vw":41.164619},{"c":41.15,"h":41.15,"l":41.15,"n":4,"o":41.15,"t":"2026-10-21T14:45:00Z","v":188,"vw":41.15},{"c":41.31,"h":41.31,"l":41.25,"n":89,"o":41.25,"t":"2026-10-21T14:50:00Z","v":3790,"vw":41.295417},{"c":41.1975,"h":41.205,"l":41.1975,"n":9,"o":41.205,"t":"2026-10-21T15:00:00Z","v":582,"vw":41.2035},{"c":41.2051,"h":41.2051,"l":41.2051,"n":7,"o":41.2051,"t":"2026-10-21T15:05:00Z","v":206,"vw":41.2051},{"c":41.12,"h":41.205,"l":41.08,"n":49,"o":41.205,"t":"2026-10-21T15:10:00Z","v":1322,"vw":41.14561},{"c":41.01,"h":41.01,"l":41.01,"n":4,"o":41.01,"t":"2026-10-21T15:15:00Z","v":212,"vw":41.01},{"c":41.205,"h":41.205,"l":41.03,"n":24,"o":41.17,"t":"2026-10-21T15:20:00Z","v":757,"vw":41.145244},{"c":41.205,"h":41.205,"l":41.205,"n":8,"o":41.205,"t":"2026-10-21T15:25:00Z","v":225,"vw":41.205},{"c":41.205,"h":41.205,"l":41.205,"n":9,"o":41.205,"t":"2026-10-21T15:30:00Z","v":329,"vw":41.205},{"c":41.15,"h":41.44,"l":41.15,"n":114,"o":41.3,"t":"2026-10-21T15:45:00Z","v":4568,"vw":41.326593},{"c":41.06,"h":41.125,"l":41.06,"n":21,"o":41.11,"t":"2026-10-21T15:50:00Z","v":592,"vw":41.083},{"c":41.05,"h":41.12,"l":41.045,"n":39,"o":41.07,"t":"2026-10-21T15:55:00Z","v":2202,"vw":41.092059},{"c":40.965,"h":41.05,"l":40.94,"n":36,"o":41.05,"t":"2026-10-21T16:00:00Z","v":1242,"vw":41.000831},{"c":41.06,"h":41.06,"l":40.88,"n":36,"o":40.965,"t":"2026-10-21T16:05:00Z","v":2164,"vw":40.998271},{"c":41.13,"h":41.13,"l":41.06,"n":51,"o":41.06,"t":"2026-10-21T16:10:00Z","v":1767,"vw":41.095556},{"c":41.075,"h":41.145,"l":41.06,"n":62,"o":41.145,"t":"2026-10-21T16:15:00Z","v":2385,"vw":41.107222},{"c":41.005,"h":41.01,"l":41.005,"n":12,"o":41.01,"t":"2026-10-21T16:20:00Z","v":434,"vw":41.008485},{"c":41.005,"h":41.005,"l":40.95,"n":14,"o":40.95,"t":"2026-10-21T16:25:00Z","v":784,"vw":40.993571},{"c":41.005,"h":41.005,"l":41.005,"n":16,"o":41.005,"t":"2026-10-21T16:30:00Z","v":611,"vw":41.005},{"c":40.825,"h":40.935,"l":40.77,"n":66,"o":40.935,"t":"2026-10-21T16:35:00Z","v":1741,"vw":40.875712},{"c":40.8,"h":40.82,"l":40.8,"n":6,"o":40.81,"t":"2026-10-21T16:40:00Z","v":405,"vw":40.81},{"c":40.88,"h":40.91,"l":40.73,"n":61,"o":40.73,"t":"2026-10-21T16:45:00Z","v":3187,"vw":40.869318},{"c":40.99,"h":41.005,"l":40.9,"n":61,"o":40.9,"t":"2026-10-21T16:50:00Z","v":2958,"vw":40.98953},{"c":40.99,"h":40.99,"l":40.99,"n":12,"o":40.99,"t":"2026-10-21T16:55:00Z","v":1128,"vw":40.99},{"c":40.88,"h":40.935,"l":40.88,"n":24,"o":40.925,"t":"2026-10-21T17:00:00Z","v":816,"vw":40.914286},{"c":40.7701,"h":40.8861,"l":40.7701,"n":38,"o":40.85,"t":"2026-10-21T17:05:00Z","v":5185,"vw":40.781152},{"c":40.795,"h":40.8,"l":40.79,"n":65,"o":40.8,"t":"2026-10-21T17:10:00Z","v":4093,"vw":40.799038},{"c":40.8,"h":40.8,"l":40.8,"n":7,"o":40.8,"t":"2026-10-21T17:15:00Z","v":545,"vw":40.8},{"c":40.72,"h":40.74,"l":40.72,"n":14,"o":40.74,"t":"2026-10-21T17:25:00Z","v":504,"vw":40.735},{"c":40.795,"h":40.82,"l":40.74,"n":57,"o":40.74,"t":"2026-10-21T17:30:00Z","v":2564,"vw":40.776875},{"c":40.8,"h":40.83,"l":40.79,"n":58,"o":40.795,"t":"2026-10-21T17:35:00Z","v":2743,"vw":40.796324},{"c":40.825,"h":40.83,"l":40.8,"n":90,"o":40.8,"t":"2026-10-21T17:40:00Z","v":2650,"vw":40.821356},{"c":40.69,"h":40.79,"l":40.69,"n":60,"o":40.79,"t":"2026-10-21T17:45:00Z","v":3890,"vw":40.767222},{"c":40.72,"h":40.72,"l":40.665,"n":46,"o":40.665,"t":"2026-10-21T17:50:00Z","v":1708,"vw":40.679545},{"c":40.74,"h":40.76,"l":40.695,"n":49,"o":40.695,"t":"2026-10-21T17:55:00Z","v":1591,"vw":40.730964},{"c":40.75,"h":40.75,"l":40.745,"n":25,"o":40.745,"t":"2026-10-21T18:00:00Z","v":539,"vw":40.748333},{"c":40.71,"h":40.75,"l":40.71,"n":16,"o":40.75,"t":"2026-10-21T18:05:00Z","v":1632,"vw":40.736622},{"c":40.685,"h":40.73,"l":40.645,"n":79,"o":40.645,"t":"2026-10-21T18:10:00Z","v":3906,"vw":40.699961},{"c":40.73,"h":40.735,"l":40.685,"n":26,"o":40.685,"t":"2026-10-21T18:15:00Z","v":925,"vw":40.725625},{"c":40.755,"h":40.755,"l":40.755,"n":18,"o":40.755,"t":"2026-10-21T18:20:00Z","v":362,"vw":40.755},{"c":40.67,"h":40.715,"l":40.67,"n":34,"o":40.67,"t":"2026-10-21T18:25:00Z","v":2157,"vw":40.697562},{"c":40.67,"h":40.67,"l":40.67,"n":13,"o":40.67,"t":"2026-10-21T18:30:00Z","v":536,"vw":40.67},{"c":40.725,"h":40.725,"l":40.72,"n":32,"o":40.72,"t":"2026-10-21T18:35:00Z","v":1333,"vw":40.721111},{"c":40.705,"h":40.74,"l":40.705,"n":65,"o":40.725,"t":"2026-10-21T18:40:00Z","v":3462,"vw":40.72905},{"c":40.78,"h":40.815,"l":40.6717,"n":197,"o":40.705,"t":"2026-10-21T18:45:00Z","v":7086,"vw":40.7336},{"c":40.775,"h":40.7751,"l":40.775,"n":21,"o":40.775,"t":"2026-10-21T18:50:00Z","v":689,"vw":40.775021},{"c":40.66,"h":40.76,"l":40.66,"n":106,"o":40.76,"t":"2026-10-21T18:55:00Z","v":2546,"vw":40.701656},{"c":40.665,"h":40.7,"l":40.6,"n":66,"o":40.6,"t":"2026-10-21T19:00:00Z","v":2976,"vw":40.662826},{"c":40.83,"h":40.83,"l":40.73,"n":149,"o":40.73,"t":"2026-10-21T19:05:00Z","v":4708,"vw":40.785834},{"c":40.87,"h":40.87,"l":40.75,"n":96,"o":40.81,"t":"2026-10-21T19:10:00Z","v":2712,"vw":40.807895},{"c":40.8,"h":40.87,"l":40.8,"n":82,"o":40.845,"t":"2026-10-21T19:15:00Z","v":2612,"vw":40.850417},{"c":40.845,"h":40.85,"l":40.8,"n":64,"o":40.81,"t":"2026-10-21T19:20:00Z","v":1667,"vw":40.8285},{"c":40.75,"h":40.81,"l":40.75,"n":71,"o":40.81,"t":"2026-10-21T19:25:00Z","v":2072,"vw":40.783636},{"c":40.805,"h":40.81,"l":40.76,"n":151,"o":40.805,"t":"2026-10-21T19:30:00Z","v":5044,"vw":40.795967},{"c":40.835,"h":40.91,"l":40.815,"n":191,"o":40.815,"t":"2026-10-21T19:35:00Z","v":7493,"vw":40.855622},{"c":40.825,"h":40.86,"l":40.82,"n":121,"o":40.835,"t":"2026-10-21T19:40:00Z","v":3550,"vw":40.832739},{"c":40.9,"h":40.9,"l":40.825,"n":144,"o":40.825,"t":"2026-10-21T19:45:00Z","v":5050,"vw":40.867732},{"c":40.93,"h":41.01,"l":40.85,"n":289,"o":40.885,"t":"2026-10-21T19:50:00Z","v":9537,"vw":40.924405},{"c":40.83,"h":41.03,"l":40.79,"n":828,"o":40.95,"t":"2026-10-21T19:55:00Z","v":39621,"vw":40.893215},{"c":40.8,"h":40.87,"l":40.8,"n":20,"o":40.87,"t":"2026-10-21T20:00:00Z","v":57263,"vw":40.800387},{"c":41.2125,"h":41.235,"l":41.12,"n":13,"o":41.12,"t":"2026-10-22T13:30:00Z","v":1878,"vw":41.158838},{"c":40.29,"h":40.5,"l":40.29,"n":25,"o":40.46,"t":"2026-10-22T13:40:00Z","v":1112,"vw":40.40267},{"c":40.415,"h":40.415,"l":40.415,"n":10,"o":40.415,"t":"2026-10-22T13:55:00Z","v":161,"vw":40.415},{"c":40.81,"h":40.81,"l":40.68,"n":19,"o":40.68,"t":"2026-10-22T14:00:00Z","v":698,"vw":40.737692},{"c":40.8806,"h":40.8806,"l":40.8,"n":15,"o":40.8,"t":"2026-10-22T14:05:00Z","v":1268,"vw":40.813988},{"c":40.63,"h":40.75,"l":40.465,"n":36,"o":40.75,"t":"2026-10-22T14:10:00Z","v":2271,"vw":40.654481},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-10-22T14:15:00Z","v":112,"vw":40.52},{"c":40.7,"h":40.7,"l":40.7,"n":13,"o":40.7,"t":"2026-10-22T14:20:00Z","v":164,"vw":40.7},{"c":40.7,"h":40.7,"l":40.7,"n":13,"o":40.7,"t":"2026-10-22T14:25:00Z","v":381,"vw":40.7},{"c":40.59,"h":40.65,"l":40.59,"n":19,"o":40.6,"t":"2026-10-22T14:30:00Z","v":1005,"vw":40.604444},{"c":40.695,"h":40.7,"l":40.56,"n":51,"o":40.66,"t":"2026-10-22T14:40:00Z","v":1557,"vw":40.663333},{"c":40.51,"h":40.735,"l":40.51,"n":85,"o":40.735,"t":"2026-10-22T14:45:00Z","v":3326,"vw":40.656373},{"c":40.51,"h":40.51,"l":40.51,"n":5,"o":40.51,"t":"2026-10-22T14:50:00Z","v":126,"vw":40.51},{"c":40.55,"h":40.55,"l":40.455,"n":20,"o":40.455,"t":"2026-10-22T15:00:00Z","v":891,"vw":40.495714},{"c":40.49,"h":40.6,"l":40.485,"n":45,"o":40.58,"t":"2026-10-22T15:05:00Z","v":3086,"vw":40.505172},{"c":40.35,"h":40.465,"l":40.1901,"n":39,"o":40.465,"t":"2026-10-22T15:10:00Z","v":3528,"vw":40.413735},{"c":40.29,"h":40.35,"l":40.29,"n":15,"o":40.35,"t":"2026-10-22T15:15:00Z","v":947,"vw":40.32},{"c":40.12,"h":40.33,"l":40.12,"n":16,"o":40.33,"t":"2026-10-22T15:20:00Z","v":1326,"vw":40.274834},{"c":40,"h":40.285,"l":40,"n":74,"o":40.285,"t":"2026-10-22T15:25:00Z","v":2457,"vw":40.148751},{"c":40.1,"h":40.1,"l":40.085,"n":14,"o":40.085,"t":"2026-10-22T15:30:00Z","v":278,"vw":40.0925},{"c":40.02,"h":40.2799,"l":40.02,"n":133,"o":40.1,"t":"2026-10-22T15:40:00Z","v":13877,"vw":40.112848},{"c":40.04,"h":40.135,"l":39.99,"n":86,"o":40.08,"t":"2026-10-22T15:45:00Z","v":5780,"vw":40.058975},{"c":40.14,"h":40.38,"l":39.93,"n":169,"o":40.04,"t":"2026-10-22T15:50:00Z","v":23002,"vw":40.052452},{"c":40.185,"h":40.185,"l":40.185,"n":3,"o":40.185,"t":"2026-10-22T16:00:00Z","v":253,"vw":40.185},{"c":40.145,"h":40.145,"l":40.145,"n":21,"o":40.145,"t":"2026-10-22T16:15:00Z","v":462,"vw":40.145},{"c":40.1725,"h":40.23,"l":40.14,"n":94,"o":40.145,"t":"2026-10-22T16:20:00Z","v":5056,"vw":40.146976},{"c":40.13,"h":40.235,"l":40.05,"n":38,"o":40.235,"t":"2026-10-22T16:25:00Z","v":1842,"vw":40.137307},{"c":39.89,"h":39.89,"l":39.89,"n":12,"o":39.89,"t":"2026-10-22T16:40:00Z","v":288,"vw":39.89},{"c":39.97,"h":39.99,"l":39.91,"n":41,"o":39.99,"t":"2026-10-22T16:50:00Z","v":4182,"vw":39.917326},{"c":40.045,"h":40.045,"l":40.045,"n":5,"o":40.045,"t":"2026-10-22T17:00:00Z","v":269,"vw":40.045},{"c":39.9651,"h":39.9651,"l":39.965,"n":33,"o":39.965,"t":"2026-10-22T17:10:00Z","v":4243,"vw":39.965096},{"c":39.96,"h":39.96,"l":39.96,"n":9,"o":39.96,"t":"2026-10-22T17:15:00Z","v":268,"vw":39.96},{"c":40.0442,"h":40.0442,"l":39.99,"n":42,"o":40.01,"t":"2026-10-22T17:20:00Z","v":1796,"vw":40.005165},{"c":40.04,"h":40.05,"l":40.04,"n":60,"o":40.04,"t":"2026-10-22T17:25:00Z","v":1672,"vw":40.042857},{"c":40,"h":40.01,"l":39.995,"n":30,"o":40.01,"t":"2026-10-22T17:30:00Z","v":1215,"vw":40.00375},{"c":39.88,"h":39.95,"l":39.88,"n":49,"o":39.95,"t":"2026-10-22T17:35:00Z","v":1174,"vw":39.926},{"c":39.885,"h":39.885,"l":39.885,"n":10,"o":39.885,"t":"2026-10-22T17:50:00Z","v":3109,"vw":39.885},{"c":39.875,"h":39.875,"l":39.805,"n":51,"o":39.83,"t":"2026-10-22T17:55:00Z","v":1936,"vw":39.84743},{"c":39.9,"h":39.9,"l":39.76,"n":128,"o":39.83,"t":"2026-10-22T18:00:00Z","v":5736,"vw":39.851458},{"c":39.95,"h":39.95,"l":39.94,"n":25,"o":39.94,"t":"2026-10-22T18:05:00Z","v":677,"vw":39.945},{"c":39.88,"h":39.97,"l":39.88,"n":69,"o":39.96,"t":"2026-10-22T18:10:00Z","v":2249,"vw":39.927891},{"c":39.9,"h":39.9,"l":39.9,"n":13,"o":39.9,"t":"2026-10-22T18:20:00Z","v":552,"vw":39.9},{"c":39.88,"h":39.93,"l":39.88,"n":52,"o":39.925,"t":"2026-10-22T18:25:00Z","v":1277,"vw":39.918213},{"c":39.88,"h":39.88,"l":39.88,"n":37,"o":39.88,"t":"2026-10-22T18:30:00Z","v":308,"vw":39.88},{"c":39.89,"h":39.89,"l":39.87,"n":23,"o":39.87,"t":"2026-10-22T18:35:00Z","v":427,"vw":39.880476},{"c":39.915,"h":39.98,"l":39.89,"n":32,"o":39.89,"t":"2026-10-22T18:40:00Z","v":899,"vw":39.927041},{"c":39.99,"h":39.99,"l":39.99,"n":31,"o":39.99,"t":"2026-10-22T18:45:00Z","v":921,"vw":39.99},{"c":39.96,"h":39.96,"l":39.96,"n":12,"o":39.96,"t":"2026-10-22T18:50:00Z","v":148,"vw":39.96},{"c":39.93,"h":39.95,"l":39.93,"n":75,"o":39.95,"t":"2026-10-22T18:55:00Z","v":1515,"vw":39.945},{"c":39.9,"h":39.9899,"l":39.9,"n":46,"o":39.91,"t":"2026-10-22T19:00:00Z","v":2171,"vw":39.916093},{"c":39.99,"h":39.99,"l":39.84,"n":11,"o":39.84,"t":"2026-10-22T19:05:00Z","v":571,"vw":39.949677},{"c":39.9125,"h":39.99,"l":39.9125,"n":28,"o":39.99,"t":"2026-10-22T19:10:00Z","v":500,"vw":39.95125},{"c":39.97,"h":39.97,"l":39.9,"n":22,"o":39.9,"t":"2026-10-22T19:15:00Z","v":526,"vw":39.935},{"c":40.14,"h":40.14,"l":39.97,"n":112,"o":39.97,"t":"2026-10-22T19:20:00Z","v":3367,"vw":40.012591},{"c":40.045,"h":40.045,"l":40.045,"n":27,"o":40.045,"t":"2026-10-22T19:25:00Z","v":544,"vw":40.045},{"c":39.94,"h":39.965,"l":39.94,"n":94,"o":39.965,"t":"2026-10-22T19:30:00Z","v":1788,"vw":39.948629},{"c":39.915,"h":39.915,"l":39.915,"n":2,"o":39.915,"t":"2026-10-22T19:35:00Z","v":187,"vw":39.915},{"c":39.92,"h":39.97,"l":39.92,"n":40,"o":39.97,"t":"2026-10-22T19:40:00Z","v":991,"vw":39.9325},{"c":40.06,"h":40.07,"l":39.99,"n":53,"o":39.99,"t":"2026-10-22T19:45:00Z","v":1973,"vw":40.020773},{"c":39.95,"h":40.01,"l":39.95,"n":196,"o":39.99,"t":"2026-10-22T19:50:00Z","v":5767,"vw":39.970302},{"c":39.83,"h":39.95,"l":39.76,"n":473,"o":39.95,"t":"2026-10-22T19:55:00Z","v":15971,"vw":39.833668},{"c":39.82,"h":39.82,"l":39.82,"n":23,"o":39.82,"t":"2026-10-22T20:00:00Z","v":57588,"vw":39.82}],"history":[{"c":45.1,"h":45.54,"l":44.51,"n":3322,"o":45.44,"t":"2024-10-21T04:00:00Z","v":120172,"vw":45.064023},{"c":44.96,"h":45.25,"l":44.435,"n":2817,"o":45.08,"t":"2024-10-22T04:00:00Z","v":78360,"vw":44.915132},{"c":44.16,"h":44.7173,"l":43.95,"n":2668,"o":44.51,"t":"2024-10-23T04:00:00Z","v":62554,"vw":44.231191},{"c":45.19,"h":45.3,"l":44.075,"n":2607,"o":44.65,"t":"2024-10-24T04:00:00Z","v":95440,"vw":44.972911},{"c":45.09,"h":45.84,"l":44.81,"n":2079,"o":45.67,"t":"2024-10-25T04:00:00Z","v":48709,"vw":45.16119},{"c":45.75,"h":46.09,"l":44.73,"n":2279,"o":44.95,"t":"2024-10-28T04:00:00Z","v":61241,"vw":45.674125},{"c":44.8,"h":45.87,"l":44.41,"n":3131,"o":45.43,"t":"2024-10-29T04:00:00Z","v":73690,"vw":44.958517},{"c":44.91,"h":45.455,"l":44.56,"n":2816,"o":44.56,"t":"2024-10-30T04:00:00Z","v":81487,"vw":44.91713},{"c":44.73,"h":45.36,"l":44.7,"n":2414,"o":45.11,"t":"2024-10-31T04:00:00Z","v":68158,"vw":44.910054},{"c":44.3,"h":45.125,"l":44.205,"n":3230,"o":45.03,"t":"2024-11-01T04:00:00Z","v":91897,"vw":44.366516},{"c":45.66,"h":46.46,"l":44.27,"n":2489,"o":44.27,"t":"2024-11-04T05:00:00Z","v":67705,"vw":45.883453},{"c":46.28,"h":46.49,"l":45.52,"n":3322,"o":45.61,"t":"2024-11-05T05:00:00Z","v":64370,"vw":46.24263},{"c":48.96,"h":49.83,"l":46.7,"n":5780,"o":46.7,"t":"2024-11-06T05:00:00Z","v":163442,"vw":48.892682},{"c":48.41,"h":49.13,"l":47.935,"n":3203,"o":49.13,"t":"2024-11-07T05:00:00Z","v":89589,"vw":48.456409},{"c":48.5,"h":48.81,"l":47.81,"n":2881,"o":48.35,"t":"2024-11-08T05:00:00Z","v":73089,"vw":48.406971},{"c":49.04,"h":49.55,"l":48.23,"n":3971,"o":48.8,"t":"2024-11-11T05:00:00Z","v":85341,"vw":49.038717},{"c":47.22,"h":49.375,"l":47.17,"n":3694,"o":49.05,"t":"2024-11-12T05:00:00Z","v":139882,"vw":47.552499},{"c":46.75,"h":49.1299,"l":46.33,"n":3960,"o":47.73,"t":"2024-11-13T05:00:00Z","v":139882,"vw":46.902121},{"c":46.17,"h":46.99,"l":45.76,"n":3137,"o":46.74,"t":"2024-11-14T05:00:00Z","v":105754,"vw":46.236829},{"c":46.39,"h":46.69,"l":45.56,"n":3465,"o":46.47,"t":"2024-11-15T05:00:00Z","v":133966,"vw":46.138681},{"c":46.3,"h":46.97,"l":46.23,"n":3682,"o":46.86,"t":"2024-11-18T05:00:00Z","v":103459,"vw":46.476978},{"c":43.95,"h":46.05,"l":43.95,"n":4414,"o":46.01,"t":"2024-11-19T05:00:00Z","v":141106,"vw":44.331351},{"c":44.8,"h":45.17,"l":43.57,"n":4130,"o":43.57,"t":"2024-11-20T05:00:00Z","v":121767,"vw":44.756682},{"c":45.54,"h":45.91,"l":44.84,"n":3580,"o":45.34,"t":"2024-11-21T05:00:00Z","v":91193,"vw":45.539512},{"c":45.45,"h":46.62,"l":45.21,"n":3980,"o":45.54,"t":"2024-11-22T05:00:00Z","v":109061,"vw":45.567175},{"c":44.63,"h":46.045,"l":44.53,"n":5442,"o":45.2,"t":"2024-11-25T05:00:00Z","v":215692,"vw":44.904904},{"c":42.95,"h":44.39,"l":42.74,"n":4885,"o":44.39,"t":"2024-11-26T05:00:00Z","v":158067,"vw":43.149097},{"c":43.25,"h":43.8315,"l":42.73,"n":3534,"o":43.36,"t":"2024-11-27T05:00:00Z","v":117456,"vw":43.244963},{"c":43.31,"h":43.74,"l":43,"n":2887,"o":43.74,"t":"2024-11-29T05:00:00Z","v":71539,"vw":43.308251},{"c":43.45,"h":43.52,"l":42.41,"n":8162,"o":43.44,"t":"2024-12-02T05:00:00Z","v":210039,"vw":43.207531},{"c":41.95,"h":49.64,"l":41.94,"n":7652,"o":49.64,"t":"2024-12-03T05:00:00Z","v":258654,"vw":43.724777},{"c":41.65,"h":42.23,"l":39.39,"n":7376,"o":41.88,"t":"2024-12-04T05:00:00Z","v":245838,"vw":40.843863},{"c":40.97,"h":42.015,"l":40.71,"n":4839,"o":41.76,"t":"2024-12-05T05:00:00Z","v":171585,"vw":41.092747},{"c":40.79,"h":41.03,"l":40.21,"n":4367,"o":40.92,"t":"2024-12-06T05:00:00Z","v":145208,"vw":40.675594},{"c":40.94,"h":42.2,"l":40.84,"n":4145,"o":41.32,"t":"2024-12-09T05:00:00Z","v":115608,"vw":41.117274},{"c":40.7,"h":41.36,"l":40.29,"n":4694,"o":41.36,"t":"2024-12-10T05:00:00Z","v":112805,"vw":40.85078},{"c":41.37,"h":41.41,"l":40.3,"n":4686,"o":41.05,"t":"2024-12-11T05:00:00Z","v":126506,"vw":41.165551},{"c":41.05,"h":41.53,"l":40.73,"n":4805,"o":41.53,"t":"2024-12-12T05:00:00Z","v":123634,"vw":41.015797},{"c":41.43,"h":41.49,"l":40.23,"n":4880,"o":40.74,"t":"2024-12-13T05:00:00Z","v":145244,"vw":40.976149},{"c":40.8,"h":41.45,"l":40.365,"n":5887,"o":41.17,"t":"2024-12-16T05:00:00Z","v":206339,"vw":40.790971},{"c":41.18,"h":41.39,"l":40.25,"n":5321,"o":40.34,"t":"2024-12-17T05:00:00Z","v":180092,"vw":41.012582},{"c":39.67,"h":42,"l":39.51,"n":7020,"o":41.4,"t":"2024-12-18T05:00:00Z","v":206893,"vw":40.543369},{"c":40.04,"h":40.55,"l":39.43,"n":7642,"o":40.19,"t":"2024-12-19T05:00:00Z","v":276875,"vw":40.068233},{"c":40.05,"h":40.51,"l":39.02,"n":9062,"o":39.33,"t":"2024-12-20T05:00:00Z","v":1391317,"vw":40.039307},{"c":41.18,"h":41.62,"l":40.07,"n":4706,"o":40.31,"t":"2024-12-23T05:00:00Z","v":193181,"vw":41.16384},{"c":41.39,"h":41.52,"l":40.865,"n":2206,"o":41.38,"t":"2024-12-24T05:00:00Z","v":74242,"vw":41.346121},{"c":41.58,"h":41.655,"l":40.71,"n":3800,"o":41.1,"t":"2024-12-26T05:00:00Z","v":95806,"vw":41.322645},{"c":41.57,"h":41.68,"l":41.01,"n":4539,"o":41.25,"t":"2024-12-27T05:00:00Z","v":125560,"vw":41.414159},{"c":41.57,"h":41.9801,"l":41.02,"n":3341,"o":41.52,"t":"2024-12-30T05:00:00Z","v":108978,"vw":41.599239},{"c":41.69,"h":42.571,"l":41.54,"n":3318,"o":41.84,"t":"2024-12-31T05:00:00Z","v":125481,"vw":41.806021},{"c":42.71,"h":42.7499,"l":42.035,"n":3963,"o":42.19,"t":"2025-01-02T05:00:00Z","v":119392,"vw":42.521795},{"c":43.24,"h":43.5,"l":42.76,"n":4564,"o":43.17,"t":"2025-01-03T05:00:00Z","v":114290,"vw":43.222722},{"c":43.64,"h":44.35,"l":43.21,"n":4344,"o":43.39,"t":"2025-01-06T05:00:00Z","v":151898,"vw":43.70358},{"c":44.13,"h":44.4519,"l":43.4042,"n":5297,"o":43.72,"t":"2025-01-07T05:00:00Z","v":154201,"vw":44.073905},{"c":43.85,"h":44.66,"l":43.67,"n":3928,"o":44.16,"t":"2025-01-08T05:00:00Z","v":135949,"vw":44.06002},{"c":42.74,"h":44.4017,"l":42.49,"n":4956,"o":43.9,"t":"2025-01-10T05:00:00Z","v":154107,"vw":42.994651},{"c":42.22,"h":42.86,"l":41.135,"n":4705,"o":42.76,"t":"2025-01-13T05:00:00Z","v":145538,"vw":41.850234},{"c":42.12,"h":42.715,"l":41.81,"n":3017,"o":42.41,"t":"2025-01-14T05:00:00Z","v":97705,"vw":42.125936},{"c":43.02,"h":43.12,"l":42.59,"n":2988,"o":42.94,"t":"2025-01-15T05:00:00Z","v":78869,"vw":42.965004},{"c":41.91,"h":42.81,"l":41.331,"n":4541,"o":42.74,"t":"2025-01-16T05:00:00Z","v":128772,"vw":41.838478},{"c":41.74,"h":42.119,"l":41.4,"n":4419,"o":41.98,"t":"2025-01-17T05:00:00Z","v":120925,"vw":41.816779},{"c":41.43,"h":41.66,"l":41.2,"n":3924,"o":41.53,"t":"2025-01-21T05:00:00Z","v":88480,"vw":41.453716},{"c":41.2,"h":41.7,"l":40.62,"n":5175,"o":41.02,"t":"2025-01-22T05:00:00Z","v":180589,"vw":41.252782},{"c":41.2,"h":41.42,"l":40.91,"n":4414,"o":41.05,"t":"2025-01-23T05:00:00Z","v":154096,"vw":41.211102},{"c":41.04,"h":41.5,"l":40.94,"n":4040,"o":41.5,"t":"2025-01-24T05:00:00Z","v":150120,"vw":41.164107},{"c":41.65,"h":42.32,"l":40.675,"n":4355,"o":41.08,"t":"2025-01-27T05:00:00Z","v":126225,"vw":41.809517},{"c":41.45,"h":41.96,"l":41.12,"n":4306,"o":41.86,"t":"2025-01-28T05:00:00Z","v":107370,"vw":41.482333},{"c":41.95,"h":42.05,"l":41.11,"n":3692,"o":41.11,"t":"2025-01-29T05:00:00Z","v":95737,"vw":41.8255},{"c":42.36,"h":42.64,"l":41.87,"n":3503,"o":42.42,"t":"2025-01-30T05:00:00Z","v":100597,"vw":42.338422},{"c":41.72,"h":42.25,"l":41.31,"n":3199,"o":42.25,"t":"2025-01-31T05:00:00Z","v":107733,"vw":41.739242},{"c":41.32,"h":42.46,"l":41.1508,"n":4144,"o":41.31,"t":"2025-02-03T05:00:00Z","v":146323,"vw":41.723871},{"c":42.18,"h":42.32,"l":40.7605,"n":3270,"o":40.88,"t":"2025-02-04T05:00:00Z","v":113641,"vw":41.96236},{"c":42.15,"h":42.52,"l":41.77,"n":2741,"o":42.07,"t":"2025-02-05T05:00:00Z","v":87311,"vw":42.214579},{"c":42.15,"h":42.44,"l":41.67,"n":2718,"o":42.21,"t":"2025-02-06T05:00:00Z","v":98866,"vw":42.078677},{"c":40.39,"h":42.06,"l":40.3,"n":3264,"o":41.95,"t":"2025-02-07T05:00:00Z","v":110409,"vw":40.753507},{"c":42.24,"h":42.3,"l":40.44,"n":5311,"o":40.57,"t":"2025-02-10T05:00:00Z","v":196207,"vw":42.008737},{"c":41.99,"h":43.185,"l":41.89,"n":4655,"o":42.21,"t":"2025-02-11T05:00:00Z","v":185735,"vw":42.343075},{"c":41.75,"h":42.17,"l":41.34,"n":3623,"o":41.38,"t":"2025-02-12T05:00:00Z","v":140902,"vw":41.810519},{"c":43,"h":43.49,"l":41.87,"n":3432,"o":42.16,"t":"2025-02-13T05:00:00Z","v":129882,"vw":42.877737},{"c":43.49,"h":43.755,"l":42.98,"n":2890,"o":43.07,"t":"2025-02-14T05:00:00Z","v":93319,"vw":43.350515},{"c":43.23,"h":44.1,"l":43.19,"n":2985,"o":43.89,"t":"2025-02-18T05:00:00Z","v":101609,"vw":43.411006},{"c":43.46,"h":44.065,"l":42.93,"n":3289,"o":42.93,"t":"2025-02-19T05:00:00Z","v":151948,"vw":43.508461},{"c":41.69,"h":43.34,"l":41.5135,"n":2824,"o":43.34,"t":"2025-02-20T05:00:00Z","v":83468,"vw":41.866724},{"c":41.27,"h":42.07,"l":40.96,"n":3487,"o":42.03,"t":"2025-02-21T05:00:00Z","v":126498,"vw":41.375068},{"c":40.49,"h":41.58,"l":40.4,"n":2988,"o":41.28,"t":"2025-02-24T05:00:00Z","v":136076,"vw":40.716909},{"c":39.62,"h":40.57,"l":39.58,"n":3751,"o":40.57,"t":"2025-02-25T05:00:00Z","v":97929,"vw":39.880041},{"c":39.3,"h":39.655,"l":39,"n":2784,"o":39.37,"t":"2025-02-26T05:00:00Z","v":64596,"vw":39.293526},{"c":38.93,"h":39.29,"l":38.78,"n":2922,"o":39.29,"t":"2025-02-27T05:00:00Z","v":123403,"vw":38.979204},{"c":38.62,"h":38.82,"l":38.0075,"n":3240,"o":38.5,"t":"2025-02-28T05:00:00Z","v":127299,"vw":38.589585},{"c":36.85,"h":38.57,"l":36.55,"n":3469,"o":38.57,"t":"2025-03-03T05:00:00Z","v":103061,"vw":37.197429},{"c":36.63,"h":37.16,"l":36.01,"n":3028,"o":36.31,"t":"2025-03-04T05:00:00Z","v":103074,"vw":36.674786},{"c":36.68,"h":36.79,"l":35.905,"n":3037,"o":36.35,"t":"2025-03-05T05:00:00Z","v":89080,"vw":36.47813},{"c":37.6,"h":37.63,"l":36.27,"n":2911,"o":36.51,"t":"2025-03-06T05:00:00Z","v":105928,"vw":37.293584},{"c":37.13,"h":38.22,"l":37.057,"n":3077,"o":37.57,"t":"2025-03-07T05:00:00Z","v":75647,"vw":37.452421},{"c":36.37,"h":37.43,"l":36.345,"n":3209,"o":37.02,"t":"2025-03-10T04:00:00Z","v":103655,"vw":36.661442},{"c":36.44,"h":37.095,"l":35.86,"n":3591,"o":36.71,"t":"2025-03-11T04:00:00Z","v":104215,"vw":36.369199},{"c":36.12,"h":36.72,"l":35.7781,"n":3113,"o":36.65,"t":"2025-03-12T04:00:00Z","v":77713,"vw":36.198863},{"c":35.87,"h":36.53,"l":35.4,"n":2857,"o":36.39,"t":"2025-03-13T04:00:00Z","v":88601,"vw":35.804292},{"c":36.12,"h":36.26,"l":35.645,"n":3603,"o":36.26,"t":"2025-03-14T04:00:00Z","v":92807,"vw":36.04836},{"c":36.67,"h":36.84,"l":35.8846,"n":4099,"o":35.96,"t":"2025-03-17T04:00:00Z","v":157259,"vw":36.540993},{"c":36.36,"h":37.05,"l":36.05,"n":3310,"o":36.67,"t":"2025-03-18T04:00:00Z","v":109353,"vw":36.439422},{"c":36.76,"h":36.9,"l":36.14,"n":2776,"o":36.46,"t":"2025-03-19T04:00:00Z","v":86236,"vw":36.677388},{"c":36.66,"h":36.92,"l":36.29,"n":2750,"o":36.33,"t":"2025-03-20T04:00:00Z","v":78432,"vw":36.643795},{"c":36.71,"h":36.89,"l":35.795,"n":4243,"o":36.22,"t":"2025-03-21T04:00:00Z","v":365448,"vw":36.621308},{"c":36.91,"h":37.96,"l":36.78,"n":3289,"o":37.41,"t":"2025-03-24T04:00:00Z","v":118196,"vw":37.051718},{"c":36.61,"h":37.29,"l":36.49,"n":3640,"o":36.86,"t":"2025-03-25T04:00:00Z","v":113603,"vw":36.716205},{"c":38.61,"h":39.99,"l":38.03,"n":5387,"o":39.99,"t":"2025-03-26T04:00:00Z","v":198566,"vw":39.015345},{"c":39.42,"h":40.15,"l":38.46,"n":3944,"o":38.46,"t":"2025-03-27T04:00:00Z","v":145219,"vw":39.576592},{"c":37.9,"h":39.33,"l":37.545,"n":5735,"o":39.16,"t":"2025-03-28T04:00:00Z","v":232437,"vw":38.154279},{"c":37.57,"h":37.945,"l":37.11,"n":4523,"o":37.69,"t":"2025-03-31T04:00:00Z","v":192240,"vw":37.54825},{"c":38.42,"h":39.115,"l":37.26,"n":4745,"o":37.26,"t":"2025-04-01T04:00:00Z","v":192088,"vw":38.576312},{"c":38.31,"h":39.165,"l":37.53,"n":6130,"o":38,"t":"2025-04-02T04:00:00Z","v":220901,"vw":38.183854},{"c":36.29,"h":37.92,"l":35.72,"n":5583,"o":37,"t":"2025-04-03T04:00:00Z","v":253767,"vw":36.513251},{"c":36.14,"h":36.195,"l":34.185,"n":6406,"o":35.35,"t":"2025-04-04T04:00:00Z","v":235079,"vw":35.584345},{"c":35.85,"h":37.63,"l":33.45,"n":6459,"o":35,"t":"2025-04-07T04:00:00Z","v":255576,"vw":35.958364},{"c":34.99,"h":36.7,"l":34.37,"n":5500,"o":36.42,"t":"2025-04-08T04:00:00Z","v":213846,"vw":35.398731},{"c":38.03,"h":38.64,"l":34.4,"n":5273,"o":34.46,"t":"2025-04-09T04:00:00Z","v":242195,"vw":36.918919},{"c":37.63,"h":37.995,"l":36.865,"n":4516,"o":37.26,"t":"2025-04-10T04:00:00Z","v":214358,"vw":37.50952},{"c":39.26,"h":39.59,"l":37.29,"n":4332,"o":37.9,"t":"2025-04-11T04:00:00Z","v":170260,"vw":38.884049},{"c":39.76,"h":40.13,"l":39.13,"n":5692,"o":39.49,"t":"2025-04-14T04:00:00Z","v":155185,"vw":39.716986},{"c":39.25,"h":39.9,"l":38.69,"n":4770,"o":39.38,"t":"2025-04-15T04:00:00Z","v":182076,"vw":39.220056},{"c":39.57,"h":40.135,"l":39.28,"n":5048,"o":39.39,"t":"2025-04-16T04:00:00Z","v":199829,"vw":39.609909},{"c":39.97,"h":40.59,"l":39.73,"n":3960,"o":39.73,"t":"2025-04-17T04:00:00Z","v":153288,"vw":40.041434},{"c":40.35,"h":40.46,"l":39.56,"n":3967,"o":39.56,"t":"2025-04-21T04:00:00Z","v":148478,"vw":40.185012},{"c":40.47,"h":41.15,"l":40.19,"n":3976,"o":40.86,"t":"2025-04-22T04:00:00Z","v":119969,"vw":40.54452},{"c":40.07,"h":40.996,"l":39.615,"n":3990,"o":40.97,"t":"2025-04-23T04:00:00Z","v":137095,"vw":40.073243},{"c":40.41,"h":40.72,"l":40.015,"n":3631,"o":40.2,"t":"2025-04-24T04:00:00Z","v":106587,"vw":40.415052},{"c":40.52,"h":40.54,"l":39.815,"n":3683,"o":40.13,"t":"2025-04-25T04:00:00Z","v":67191,"vw":40.322947},{"c":41.07,"h":41.36,"l":40.43,"n":3428,"o":40.52,"t":"2025-04-28T04:00:00Z","v":103778,"vw":41.006809},{"c":40.53,"h":41.6599,"l":40.5,"n":3096,"o":41.25,"t":"2025-04-29T04:00:00Z","v":68537,"vw":40.755098},{"c":39.72,"h":40.5,"l":39.28,"n":3598,"o":40.5,"t":"2025-04-30T04:00:00Z","v":138641,"vw":39.73443},{"c":40.1,"h":40.395,"l":39.435,"n":2957,"o":39.61,"t":"2025-05-01T04:00:00Z","v":91744,"vw":40.089162},{"c":40.58,"h":40.79,"l":40.16,"n":3147,"o":40.46,"t":"2025-05-02T04:00:00Z","v":87978,"vw":40.571084},{"c":40.27,"h":40.78,"l":40.11,"n":2207,"o":40.45,"t":"2025-05-05T04:00:00Z","v":74250,"vw":40.372728},{"c":39.72,"h":40.61,"l":39.71,"n":3295,"o":40.19,"t":"2025-05-06T04:00:00Z","v":106062,"vw":40.000815},{"c":39.32,"h":40.23,"l":39.1,"n":3990,"o":40.23,"t":"2025-05-07T04:00:00Z","v":109190,"vw":39.441793},{"c":40.51,"h":40.69,"l":39.5,"n":3531,"o":39.5,"t":"2025-05-08T04:00:00Z","v":100639,"vw":40.370946},{"c":41.16,"h":41.3,"l":40.47,"n":3014,"o":40.47,"t":"2025-05-09T04:00:00Z","v":93363,"vw":41.046103},{"c":41.31,"h":42.915,"l":41.1728,"n":3863,"o":42.28,"t":"2025-05-12T04:00:00Z","v":101575,"vw":41.5502},{"c":42.68,"h":43.015,"l":41.3437,"n":3188,"o":41.72,"t":"2025-05-13T04:00:00Z","v":113964,"vw":42.668329},{"c":42.25,"h":42.62,"l":42.0508,"n":2845,"o":42.62,"t":"2025-05-14T04:00:00Z","v":92950,"vw":42.267893},{"c":42.59,"h":42.59,"l":41.71,"n":3134,"o":42.08,"t":"2025-05-15T04:00:00Z","v":94105,"vw":42.390613},{"c":42.69,"h":42.92,"l":42.01,"n":3327,"o":42.6,"t":"2025-05-16T04:00:00Z","v":93865,"vw":42.624796},{"c":42.1,"h":42.31,"l":41.8184,"n":2992,"o":42.31,"t":"2025-05-19T04:00:00Z","v":67473,"vw":42.083092},{"c":42.54,"h":42.74,"l":41.22,"n":3233,"o":41.94,"t":"2025-05-20T04:00:00Z","v":113324,"vw":42.480613},{"c":42,"h":42.14,"l":41.45,"n":3083,"o":42.06,"t":"2025-05-21T04:00:00Z","v":96204,"vw":41.898761},{"c":41.76,"h":42.01,"l":40.955,"n":2637,"o":41.91,"t":"2025-05-22T04:00:00Z","v":92778,"vw":41.72825},{"c":41.58,"h":41.8,"l":41.07,"n":3153,"o":41.32,"t":"2025-05-23T04:00:00Z","v":60024,"vw":41.564596},{"c":42.65,"h":42.77,"l":41.795,"n":3337,"o":41.85,"t":"2025-05-27T04:00:00Z","v":93341,"vw":42.504503},{"c":40.06,"h":43.62,"l":38.88,"n":5610,"o":43.62,"t":"2025-05-28T04:00:00Z","v":225347,"vw":40.006361},{"c":41.11,"h":41.24,"l":39.97,"n":4415,"o":40.06,"t":"2025-05-29T04:00:00Z","v":121077,"vw":40.842505},{"c":42.14,"h":42.29,"l":40.6737,"n":3431,"o":41.03,"t":"2025-05-30T04:00:00Z","v":140319,"vw":42.02351},{"c":41.7,"h":42.04,"l":40.98,"n":4073,"o":42.04,"t":"2025-06-02T04:00:00Z","v":93109,"vw":41.615967},{"c":43.2,"h":43.52,"l":41.73,"n":4338,"o":41.73,"t":"2025-06-03T04:00:00Z","v":93899,"vw":43.119622},{"c":42.97,"h":43.36,"l":42.47,"n":3559,"o":43.27,"t":"2025-06-04T04:00:00Z","v":86502,"vw":42.869326},{"c":42.68,"h":43.39,"l":42.48,"n":3051,"o":43.08,"t":"2025-06-05T04:00:00Z","v":78485,"vw":42.839366},{"c":43.47,"h":43.49,"l":42.91,"n":3234,"o":43.37,"t":"2025-06-06T04:00:00Z","v":67615,"vw":43.349154},{"c":43.79,"h":44.16,"l":43.38,"n":3988,"o":43.61,"t":"2025-06-09T04:00:00Z","v":84527,"vw":43.830321},{"c":44.81,"h":45.09,"l":43.86,"n":4291,"o":44.5,"t":"2025-06-10T04:00:00Z","v":79650,"vw":44.784918},{"c":45.52,"h":45.74,"l":44.5,"n":3246,"o":44.91,"t":"2025-06-11T04:00:00Z","v":88288,"vw":45.374535},{"c":45.09,"h":45.47,"l":44.4465,"n":3701,"o":45.15,"t":"2025-06-12T04:00:00Z","v":83645,"vw":45.07603},{"c":47,"h":47.07,"l":45.11,"n":4388,"o":45.22,"t":"2025-06-13T04:00:00Z","v":123972,"vw":46.444981},{"c":47.72,"h":48.01,"l":46.77,"n":5254,"o":47.03,"t":"2025-06-16T04:00:00Z","v":120697,"vw":47.619118},{"c":48.44,"h":48.68,"l":47.65,"n":4366,"o":47.97,"t":"2025-06-17T04:00:00Z","v":111756,"vw":48.281855},{"c":49.53,"h":49.84,"l":48.1698,"n":4415,"o":48.53,"t":"2025-06-18T04:00:00Z","v":138233,"vw":49.42491},{"c":49.07,"h":49.69,"l":48.32,"n":4360,"o":49.69,"t":"2025-06-20T04:00:00Z","v":483512,"vw":49.099638},{"c":48.5,"h":49.35,"l":48.44,"n":4228,"o":48.87,"t":"2025-06-23T04:00:00Z","v":157588,"vw":48.71594},{"c":49.17,"h":49.75,"l":47.63,"n":3384,"o":48.22,"t":"2025-06-24T04:00:00Z","v":147529,"vw":48.847375},{"c":49.2,"h":50.1,"l":48.65,"n":4298,"o":49.05,"t":"2025-06-25T04:00:00Z","v":128622,"vw":49.433149},{"c":49.34,"h":49.58,"l":48.85,"n":3451,"o":49.58,"t":"2025-06-26T04:00:00Z","v":91372,"vw":49.219178},{"c":49.31,"h":49.31,"l":48.54,"n":4498,"o":49.22,"t":"2025-06-27T04:00:00Z","v":212003,"vw":49.207646},{"c":48.71,"h":50.125,"l":48.66,"n":4547,"o":49.28,"t":"2025-06-30T04:00:00Z","v":179297,"vw":49.078451},{"c":49.7,"h":50.3979,"l":48.32,"n":4131,"o":48.7,"t":"2025-07-01T04:00:00Z","v":123508,"vw":49.690471},{"c":51.41,"h":51.46,"l":49.26,"n":3774,"o":49.75,"t":"2025-07-02T04:00:00Z","v":128667,"vw":50.991018},{"c":52.76,"h":52.765,"l":51.32,"n":2421,"o":51.41,"t":"2025-07-03T04:00:00Z","v":78237,"vw":52.279242},{"c":52.78,"h":52.835,"l":51.81,"n":4256,"o":52.36,"t":"2025-07-07T04:00:00Z","v":104792,"vw":52.647554},{"c":53.05,"h":53.64,"l":52.675,"n":5029,"o":52.95,"t":"2025-07-08T04:00:00Z","v":95019,"vw":53.174518},{"c":54.04,"h":54.04,"l":52.71,"n":3564,"o":53,"t":"2025-07-09T04:00:00Z","v":90456,"vw":53.558175},{"c":54.33,"h":54.735,"l":53.71,"n":3172,"o":53.71,"t":"2025-07-10T04:00:00Z","v":85328,"vw":54.368352},{"c":54.68,"h":55.01,"l":54.12,"n":2548,"o":54.19,"t":"2025-07-11T04:00:00Z","v":87817,"vw":54.683243},{"c":54.88,"h":55.23,"l":53.975,"n":3721,"o":54.73,"t":"2025-07-14T04:00:00Z","v":84878,"vw":54.716362},{"c":54.18,"h":55.36,"l":54.09,"n":4030,"o":55,"t":"2025-07-15T04:00:00Z","v":113344,"vw":54.38276},{"c":53.22,"h":54.71,"l":53.06,"n":4427,"o":54.67,"t":"2025-07-16T04:00:00Z","v":81126,"vw":53.509476},{"c":53.19,"h":53.91,"l":52.94,"n":3988,"o":52.94,"t":"2025-07-17T04:00:00Z","v":73540,"vw":53.253638},{"c":53.36,"h":54.035,"l":52.98,"n":4361,"o":53.71,"t":"2025-07-18T04:00:00Z","v":137274,"vw":53.32343},{"c":54.38,"h":54.96,"l":53.705,"n":3944,"o":53.82,"t":"2025-07-21T04:00:00Z","v":89593,"vw":54.489989},{"c":54.03,"h":55.125,"l":54.03,"n":3824,"o":54.47,"t":"2025-07-22T04:00:00Z","v":100978,"vw":54.21914},{"c":55.2,"h":55.3348,"l":53.95,"n":3786,"o":53.95,"t":"2025-07-23T04:00:00Z","v":90028,"vw":55.054422},{"c":53.55,"h":54.88,"l":53.5,"n":3331,"o":54.79,"t":"2025-07-24T04:00:00Z","v":102571,"vw":53.77516},{"c":54.12,"h":54.635,"l":53.265,"n":3313,"o":53.96,"t":"2025-07-25T04:00:00Z","v":86938,"vw":54.074822},{"c":54.35,"h":54.7352,"l":54.05,"n":2311,"o":54.29,"t":"2025-07-28T04:00:00Z","v":63227,"vw":54.343006},{"c":54.33,"h":54.8,"l":54.03,"n":2791,"o":54.8,"t":"2025-07-29T04:00:00Z","v":59410,"vw":54.349622},{"c":53.43,"h":54.47,"l":53,"n":2851,"o":54.05,"t":"2025-07-30T04:00:00Z","v":54778,"vw":53.575263},{"c":52.28,"h":53.29,"l":51.655,"n":2601,"o":52.9,"t":"2025-07-31T04:00:00Z","v":88611,"vw":52.228857},{"c":50.99,"h":52.21,"l":49.75,"n":3919,"o":52.21,"t":"2025-08-01T04:00:00Z","v":92708,"vw":50.936662},{"c":51.27,"h":51.67,"l":50.68,"n":2579,"o":50.87,"t":"2025-08-04T04:00:00Z","v":56827,"vw":51.268861},{"c":51.95,"h":52.24,"l":50.96,"n":2485,"o":51.32,"t":"2025-08-05T04:00:00Z","v":50524,"vw":51.868099},{"c":51.47,"h":52.41,"l":51.13,"n":2390,"o":51.8,"t":"2025-08-06T04:00:00Z","v":57743,"vw":51.490319},{"c":51.48,"h":51.85,"l":51.2,"n":2650,"o":51.61,"t":"2025-08-07T04:00:00Z","v":61985,"vw":51.47402},{"c":52.52,"h":52.56,"l":51.32,"n":2519,"o":52.05,"t":"2025-08-08T04:00:00Z","v":61655,"vw":52.18125},{"c":53.25,"h":53.43,"l":52.07,"n":2999,"o":52.91,"t":"2025-08-11T04:00:00Z","v":68662,"vw":53.150188},{"c":54.25,"h":54.77,"l":53.67,"n":3106,"o":53.79,"t":"2025-08-12T04:00:00Z","v":77769,"vw":54.256992},{"c":54.81,"h":55.23,"l":54.0601,"n":2701,"o":54.38,"t":"2025-08-13T04:00:00Z","v":58091,"vw":54.830406},{"c":54.98,"h":55,"l":53.515,"n":2645,"o":54.63,"t":"2025-08-14T04:00:00Z","v":78227,"vw":54.627661},{"c":55.01,"h":55.16,"l":54,"n":3568,"o":55.07,"t":"2025-08-15T04:00:00Z","v":153852,"vw":54.865872},{"c":56.33,"h":56.96,"l":54.9,"n":2871,"o":55.05,"t":"2025-08-18T04:00:00Z","v":63228,"vw":56.229635},{"c":55.96,"h":56.41,"l":55.24,"n":2745,"o":56.21,"t":"2025-08-19T04:00:00Z","v":71798,"vw":55.892639},{"c":56.28,"h":56.57,"l":55.77,"n":2732,"o":56.04,"t":"2025-08-20T04:00:00Z","v":66084,"vw":56.245673},{"c":57.11,"h":57.38,"l":55.445,"n":2708,"o":56.18,"t":"2025-08-21T04:00:00Z","v":64914,"vw":56.955126},{"c":59.9,"h":60.08,"l":57.48,"n":4849,"o":57.48,"t":"2025-08-22T04:00:00Z","v":102538,"vw":59.508499},{"c":60.68,"h":61.505,"l":59.91,"n":5533,"o":59.93,"t":"2025-08-25T04:00:00Z","v":172382,"vw":60.718329},{"c":60.98,"h":61.42,"l":59.635,"n":6016,"o":60.29,"t":"2025-08-26T04:00:00Z","v":235669,"vw":60.915568},{"c":60.84,"h":62,"l":59.715,"n":5652,"o":60.98,"t":"2025-08-27T04:00:00Z","v":227607,"vw":60.879751},{"c":64.11,"h":64.95,"l":60.79,"n":4659,"o":60.79,"t":"2025-08-28T04:00:00Z","v":158272,"vw":63.389774},{"c":62.57,"h":64.05,"l":62.25,"n":3486,"o":64.05,"t":"2025-08-29T04:00:00Z","v":91535,"vw":62.761859},{"c":62.69,"h":63.19,"l":62.075,"n":3611,"o":62.21,"t":"2025-09-02T04:00:00Z","v":81301,"vw":62.655307},{"c":61.71,"h":62.86,"l":61.385,"n":4775,"o":62.57,"t":"2025-09-03T04:00:00Z","v":130985,"vw":61.851341},{"c":63.6,"h":63.68,"l":61.145,"n":4387,"o":61.53,"t":"2025-09-04T04:00:00Z","v":114234,"vw":63.067323},{"c":61.67,"h":63.53,"l":61.36,"n":5307,"o":63.53,"t":"2025-09-05T04:00:00Z","v":178438,"vw":61.850917},{"c":62,"h":62.575,"l":61.04,"n":3972,"o":62.21,"t":"2025-09-08T04:00:00Z","v":105104,"vw":62.002973},{"c":61.01,"h":62.58,"l":60.9,"n":4316,"o":61.55,"t":"2025-09-09T04:00:00Z","v":111455,"vw":61.161143},{"c":60.96,"h":61.49,"l":60.45,"n":5294,"o":60.95,"t":"2025-09-10T04:00:00Z","v":163273,"vw":60.927679},{"c":61.73,"h":61.84,"l":60.59,"n":4282,"o":60.59,"t":"2025-09-11T04:00:00Z","v":116997,"vw":61.508014},{"c":60.83,"h":62.295,"l":60.39,"n":3611,"o":61.5,"t":"2025-09-12T04:00:00Z","v":114956,"vw":60.900982},{"c":61.1,"h":62.03,"l":60.65,"n":3408,"o":60.99,"t":"2025-09-15T04:00:00Z","v":131630,"vw":61.185615},{"c":30.46,"h":31.515,"l":30.32,"n":7202,"o":30.57,"t":"2025-09-16T04:00:00Z","v":288304,"vw":30.554174},{"c":30.08,"h":30.955,"l":30.02,"n":8110,"o":30.58,"t":"2025-09-17T04:00:00Z","v":356504,"vw":30.396571},{"c":30.8,"h":31.23,"l":30.15,"n":5243,"o":30.2,"t":"2025-09-18T04:00:00Z","v":222803,"vw":30.800119},{"c":30.53,"h":31.08,"l":30.15,"n":5232,"o":30.89,"t":"2025-09-19T04:00:00Z","v":672876,"vw":30.569515},{"c":30.52,"h":30.87,"l":30.25,"n":4220,"o":30.47,"t":"2025-09-22T04:00:00Z","v":156894,"vw":30.596685},{"c":30.59,"h":31.08,"l":30.49,"n":4252,"o":30.75,"t":"2025-09-23T04:00:00Z","v":145032,"vw":30.637814},{"c":30.83,"h":31.498,"l":30.78,"n":3515,"o":30.8,"t":"2025-09-24T04:00:00Z","v":182814,"vw":30.913336},{"c":30.77,"h":31.1,"l":30.42,"n":3795,"o":30.61,"t":"2025-09-25T04:00:00Z","v":141694,"vw":30.799876},{"c":31.13,"h":31.13,"l":30.515,"n":5054,"o":30.79,"t":"2025-09-26T04:00:00Z","v":158923,"vw":31.033642},{"c":30.8,"h":31.1,"l":30.3,"n":4681,"o":30.93,"t":"2025-09-29T04:00:00Z","v":212240,"vw":30.731581},{"c":30.62,"h":30.775,"l":30.42,"n":4720,"o":30.63,"t":"2025-09-30T04:00:00Z","v":150887,"vw":30.599428},{"c":30.8,"h":30.99,"l":30.433,"n":4736,"o":30.62,"t":"2025-10-01T04:00:00Z","v":149601,"vw":30.775249},{"c":31.24,"h":31.24,"l":30.49,"n":5433,"o":30.65,"t":"2025-10-02T04:00:00Z","v":144605,"vw":31.019571},{"c":31.63,"h":32.3,"l":31.015,"n":5356,"o":31.4,"t":"2025-10-03T04:00:00Z","v":201193,"vw":31.751765},{"c":32.02,"h":32.825,"l":31.765,"n":5595,"o":31.83,"t":"2025-10-06T04:00:00Z","v":174587,"vw":32.203385},{"c":31.44,"h":32.025,"l":31.155,"n":4690,"o":31.95,"t":"2025-10-07T04:00:00Z","v":142239,"vw":31.449908},{"c":31.04,"h":31.785,"l":30.83,"n":5346,"o":31.52,"t":"2025-10-08T04:00:00Z","v":148691,"vw":31.182577},{"c":30.57,"h":31.45,"l":30.41,"n":5069,"o":31.07,"t":"2025-10-09T04:00:00Z","v":147636,"vw":30.603229},{"c":30.59,"h":30.84,"l":30.31,"n":5345,"o":30.32,"t":"2025-10-10T04:00:00Z","v":178092,"vw":30.574881},{"c":31.69,"h":32.01,"l":30.51,"n":5054,"o":30.88,"t":"2025-10-13T04:00:00Z","v":181205,"vw":31.6882},{"c":32.87,"h":32.945,"l":31.53,"n":6939,"o":31.53,"t":"2025-10-14T04:00:00Z","v":191932,"vw":32.525874},{"c":33.35,"h":33.65,"l":32.51,"n":5350,"o":33.18,"t":"2025-10-15T04:00:00Z","v":249569,"vw":33.177043},{"c":32.33,"h":33.77,"l":32.22,"n":5723,"o":33.34,"t":"2025-10-16T04:00:00Z","v":181468,"vw":32.753918},{"c":32.02,"h":32.405,"l":31.52,"n":5590,"o":32.22,"t":"2025-10-17T04:00:00Z","v":307831,"vw":31.961795},{"c":32.37,"h":32.82,"l":32.05,"n":4574,"o":32.25,"t":"2025-10-20T04:00:00Z","v":169275,"vw":32.300602},{"c":30.97,"h":32.4574,"l":30.77,"n":3809,"o":32.36,"t":"2025-10-21T04:00:00Z","v":152026,"vw":31.083499},{"c":31.29,"h":31.3,"l":30.46,"n":4303,"o":31.12,"t":"2025-10-22T04:00:00Z","v":205091,"vw":30.973863},{"c":31.85,"h":32.19,"l":31.52,"n":3707,"o":31.63,"t":"2025-10-23T04:00:00Z","v":138140,"vw":31.876784},{"c":32.1,"h":32.43,"l":31.7,"n":3050,"o":32.15,"t":"2025-10-24T04:00:00Z","v":105190,"vw":32.013933},{"c":31.79,"h":32.34,"l":31.64,"n":4034,"o":32.03,"t":"2025-10-27T04:00:00Z","v":159767,"vw":31.801746},{"c":31.97,"h":32.12,"l":31.48,"n":2961,"o":31.48,"t":"2025-10-28T04:00:00Z","v":153391,"vw":31.96849},{"c":31.79,"h":32.6,"l":31.7,"n":4276,"o":31.97,"t":"2025-10-29T04:00:00Z","v":169566,"vw":31.900398},{"c":31.99,"h":32.26,"l":31.52,"n":3731,"o":31.73,"t":"2025-10-30T04:00:00Z","v":137638,"vw":31.924945},{"c":32.03,"h":32.33,"l":31.74,"n":3442,"o":31.87,"t":"2025-10-31T04:00:00Z","v":132657,"vw":32.027775},{"c":32.27,"h":32.379,"l":31.1429,"n":4579,"o":32.26,"t":"2025-11-03T05:00:00Z","v":169653,"vw":32.111124},{"c":31.75,"h":32.165,"l":31.4624,"n":3699,"o":31.97,"t":"2025-11-04T05:00:00Z","v":137062,"vw":31.810489},{"c":32.34,"h":32.79,"l":31.75,"n":3859,"o":31.87,"t":"2025-11-05T05:00:00Z","v":161308,"vw":32.417808},{"c":31.71,"h":32.67,"l":31.69,"n":3308,"o":32.31,"t":"2025-11-06T05:00:00Z","v":116493,"vw":31.842482},{"c":32.04,"h":32.24,"l":31,"n":3813,"o":31.76,"t":"2025-11-07T05:00:00Z","v":136478,"vw":31.953188},{"c":32.93,"h":33.33,"l":32.07,"n":3643,"o":32.43,"t":"2025-11-10T05:00:00Z","v":145087,"vw":32.916693},{"c":33.72,"h":33.965,"l":32.72,"n":4470,"o":32.87,"t":"2025-11-11T05:00:00Z","v":176662,"vw":33.572277},{"c":33.29,"h":33.91,"l":33.245,"n":4263,"o":33.7,"t":"2025-11-12T05:00:00Z","v":194425,"vw":33.433214},{"c":32.68,"h":33.59,"l":32.25,"n":4436,"o":33.3,"t":"2025-11-13T05:00:00Z","v":133756,"vw":32.86104},{"c":33.23,"h":33.37,"l":32.26,"n":3287,"o":32.61,"t":"2025-11-14T05:00:00Z","v":104659,"vw":33.108255},{"c":32.16,"h":33.48,"l":32.09,"n":2869,"o":33.19,"t":"2025-11-17T05:00:00Z","v":115121,"vw":32.461757},{"c":32.02,"h":32.2768,"l":31.84,"n":2920,"o":32.07,"t":"2025-11-18T05:00:00Z","v":128230,"vw":32.054455},{"c":32.07,"h":32.37,"l":31.23,"n":3317,"o":31.76,"t":"2025-11-19T05:00:00Z","v":125448,"vw":32.043539},{"c":31.69,"h":32.88,"l":31.56,"n":4308,"o":32.29,"t":"2025-11-20T05:00:00Z","v":147531,"vw":31.873006},{"c":32.34,"h":32.55,"l":31.71,"n":4681,"o":31.75,"t":"2025-11-21T05:00:00Z","v":302656,"vw":32.247274},{"c":31.81,"h":32.61,"l":31.74,"n":3855,"o":32.39,"t":"2025-11-24T05:00:00Z","v":199659,"vw":31.859118},{"c":32.69,"h":32.93,"l":31.83,"n":4175,"o":31.83,"t":"2025-11-25T05:00:00Z","v":233176,"vw":32.511196},{"c":33,"h":33.56,"l":32.46,"n":5563,"o":32.46,"t":"2025-11-26T05:00:00Z","v":344013,"vw":33.065173},{"c":32.99,"h":33.1899,"l":32.455,"n":2413,"o":32.95,"t":"2025-11-28T05:00:00Z","v":67585,"vw":32.917798},{"c":33.37,"h":33.39,"l":32.89,"n":4752,"o":32.99,"t":"2025-12-01T05:00:00Z","v":162388,"vw":33.225073},{"c":33.69,"h":33.74,"l":32.3364,"n":5678,"o":33.54,"t":"2025-12-02T05:00:00Z","v":258878,"vw":33.531306},{"c":33.5,"h":33.78,"l":33.095,"n":5374,"o":33.67,"t":"2025-12-03T05:00:00Z","v":190777,"vw":33.528099},{"c":35.07,"h":36.5,"l":32.82,"n":7889,"o":35.22,"t":"2025-12-04T05:00:00Z","v":278998,"vw":35.322134},{"c":33.68,"h":35.9199,"l":33.1616,"n":8771,"o":34.53,"t":"2025-12-05T05:00:00Z","v":296019,"vw":33.772857},{"c":32.28,"h":35,"l":32.2,"n":8613,"o":33.68,"t":"2025-12-08T05:00:00Z","v":303823,"vw":32.962589},{"c":32.59,"h":33.71,"l":31.93,"n":6038,"o":31.93,"t":"2025-12-09T05:00:00Z","v":273822,"vw":32.724928},{"c":33.3,"h":33.81,"l":32.24,"n":5309,"o":32.39,"t":"2025-12-10T05:00:00Z","v":248451,"vw":33.201099},{"c":33.31,"h":34.51,"l":33.09,"n":5901,"o":33.19,"t":"2025-12-11T05:00:00Z","v":275094,"vw":33.481806},{"c":33.38,"h":34.66,"l":33.04,"n":4386,"o":33.45,"t":"2025-12-12T05:00:00Z","v":215475,"vw":33.503267},{"c":33.56,"h":34.25,"l":33.24,"n":6150,"o":33.67,"t":"2025-12-15T05:00:00Z","v":166240,"vw":33.545518},{"c":33.12,"h":33.71,"l":32.985,"n":5627,"o":33.33,"t":"2025-12-16T05:00:00Z","v":223624,"vw":33.20327},{"c":34.06,"h":34.335,"l":32.98,"n":5475,"o":32.98,"t":"2025-12-17T05:00:00Z","v":246253,"vw":33.937458},{"c":33.91,"h":34.46,"l":33.74,"n":4601,"o":34.22,"t":"2025-12-18T05:00:00Z","v":161695,"vw":33.953708},{"c":33.91,"h":34.01,"l":33.32,"n":4563,"o":33.76,"t":"2025-12-19T05:00:00Z","v":910135,"vw":33.880734},{"c":34.36,"h":34.97,"l":33.83,"n":5309,"o":34.15,"t":"2025-12-22T05:00:00Z","v":220110,"vw":34.349011},{"c":34.33,"h":34.695,"l":34.08,"n":4335,"o":34.36,"t":"2025-12-23T05:00:00Z","v":209435,"vw":34.362882},{"c":34.13,"h":34.33,"l":33.68,"n":2331,"o":34.23,"t":"2025-12-24T05:00:00Z","v":69701,"vw":34.132554},{"c":34.18,"h":34.26,"l":33.64,"n":3769,"o":34.05,"t":"2025-12-26T05:00:00Z","v":140420,"vw":34.10332},{"c":33.27,"h":34.2,"l":33.2,"n":4285,"o":34.02,"t":"2025-12-29T05:00:00Z","v":170766,"vw":33.450463},{"c":32.73,"h":33.79,"l":32.72,"n":4204,"o":33.47,"t":"2025-12-30T05:00:00Z","v":189593,"vw":32.851497},{"c":32.32,"h":32.85,"l":32.06,"n":3175,"o":32.74,"t":"2025-12-31T05:00:00Z","v":141100,"vw":32.300139},{"c":32.4,"h":32.82,"l":31.9007,"n":4238,"o":32.21,"t":"2026-01-02T05:00:00Z","v":183645,"vw":32.308771},{"c":31.92,"h":33.4117,"l":31.68,"n":5266,"o":32.5,"t":"2026-01-05T05:00:00Z","v":209929,"vw":32.000419},{"c":32.04,"h":32.145,"l":31.3,"n":5752,"o":31.66,"t":"2026-01-06T05:00:00Z","v":224404,"vw":31.862566},{"c":31.88,"h":32.21,"l":31.26,"n":4263,"o":32,"t":"2026-01-07T05:00:00Z","v":168512,"vw":31.814073},{"c":32.7,"h":32.735,"l":31.71,"n":4728,"o":31.88,"t":"2026-01-08T05:00:00Z","v":134005,"vw":32.566152},{"c":33.1,"h":33.6,"l":32.0101,"n":4328,"o":32.78,"t":"2026-01-09T05:00:00Z","v":166069,"vw":33.111632},{"c":33.54,"h":33.76,"l":32.68,"n":4624,"o":32.94,"t":"2026-01-12T05:00:00Z","v":155243,"vw":33.464787},{"c":33.59,"h":34.04,"l":33.33,"n":3593,"o":33.71,"t":"2026-01-13T05:00:00Z","v":132912,"vw":33.673053},{"c":33.4,"h":34.03,"l":33.1,"n":4503,"o":33.76,"t":"2026-01-14T05:00:00Z","v":144061,"vw":33.513956},{"c":33.74,"h":33.85,"l":33.23,"n":4296,"o":33.39,"t":"2026-01-15T05:00:00Z","v":148441,"vw":33.649921},{"c":33.59,"h":33.9186,"l":33.02,"n":3397,"o":33.73,"t":"2026-01-16T05:00:00Z","v":193291,"vw":33.534829},{"c":33.53,"h":33.84,"l":33.15,"n":4077,"o":33.41,"t":"2026-01-20T05:00:00Z","v":130962,"vw":33.539995},{"c":34.99,"h":35.2199,"l":33.78,"n":4002,"o":33.78,"t":"2026-01-21T05:00:00Z","v":151543,"vw":34.875425},{"c":34.56,"h":35.1799,"l":34.555,"n":3063,"o":34.96,"t":"2026-01-22T05:00:00Z","v":149968,"vw":34.81167},{"c":34,"h":34.925,"l":33.935,"n":2679,"o":34.63,"t":"2026-01-23T05:00:00Z","v":110759,"vw":34.057538},{"c":33.4,"h":34.13,"l":33.36,"n":3239,"o":34.13,"t":"2026-01-26T05:00:00Z","v":109657,"vw":33.531634},{"c":33.46,"h":33.79,"l":33.152,"n":3307,"o":33.29,"t":"2026-01-27T05:00:00Z","v":127110,"vw":33.376898},{"c":33.6,"h":34.0666,"l":33.35,"n":4320,"o":33.71,"t":"2026-01-28T05:00:00Z","v":129396,"vw":33.614795},{"c":34.38,"h":34.45,"l":33.55,"n":4907,"o":33.91,"t":"2026-01-29T05:00:00Z","v":188397,"vw":34.164795},{"c":33.81,"h":34.25,"l":33.25,"n":4927,"o":33.92,"t":"2026-01-30T05:00:00Z","v":279577,"vw":33.816936},{"c":34.31,"h":34.74,"l":33.48,"n":4799,"o":33.48,"t":"2026-02-02T05:00:00Z","v":149221,"vw":34.25403},{"c":34.52,"h":34.55,"l":32.695,"n":5245,"o":34.16,"t":"2026-02-03T05:00:00Z","v":210940,"vw":33.976571},{"c":34.36,"h":35.25,"l":34.015,"n":4602,"o":34.78,"t":"2026-02-04T05:00:00Z","v":134977,"vw":34.437561},{"c":34.59,"h":34.9,"l":34.005,"n":5708,"o":34.28,"t":"2026-02-05T05:00:00Z","v":198350,"vw":34.587859},{"c":35.54,"h":36.18,"l":34.61,"n":5238,"o":35,"t":"2026-02-06T05:00:00Z","v":212248,"vw":35.590218},{"c":35.36,"h":35.915,"l":35.175,"n":5346,"o":35.68,"t":"2026-02-09T05:00:00Z","v":185293,"vw":35.471545},{"c":35.11,"h":35.53,"l":35.035,"n":4950,"o":35.3,"t":"2026-02-10T05:00:00Z","v":215332,"vw":35.192356},{"c":35.68,"h":36.28,"l":35.25,"n":5577,"o":35.61,"t":"2026-02-11T05:00:00Z","v":194554,"vw":35.603558},{"c":32.89,"h":36,"l":32.82,"n":5193,"o":35.89,"t":"2026-02-12T05:00:00Z","v":161340,"vw":33.360846},{"c":33.17,"h":33.49,"l":32.27,"n":4419,"o":32.65,"t":"2026-02-13T05:00:00Z","v":143433,"vw":33.076774},{"c":33.1,"h":33.38,"l":32.63,"n":4702,"o":33.33,"t":"2026-02-17T05:00:00Z","v":156955,"vw":33.11562},{"c":33.51,"h":33.94,"l":33.11,"n":4029,"o":33.36,"t":"2026-02-18T05:00:00Z","v":129638,"vw":33.400511},{"c":34.12,"h":34.22,"l":33.355,"n":4314,"o":33.46,"t":"2026-02-19T05:00:00Z","v":160163,"vw":34.034434},{"c":34.18,"h":34.22,"l":33.58,"n":4422,"o":33.81,"t":"2026-02-20T05:00:00Z","v":308751,"vw":34.109068},{"c":33.83,"h":34.51,"l":33.11,"n":4502,"o":34.38,"t":"2026-02-23T05:00:00Z","v":168599,"vw":33.601468},{"c":34.35,"h":34.35,"l":33.7,"n":4271,"o":33.93,"t":"2026-02-24T05:00:00Z","v":145759,"vw":34.010483},{"c":35.14,"h":35.18,"l":34.21,"n":4323,"o":34.62,"t":"2026-02-25T05:00:00Z","v":112398,"vw":34.874271},{"c":35.75,"h":35.76,"l":34.83,"n":3457,"o":35.14,"t":"2026-02-26T05:00:00Z","v":131410,"vw":35.597772},{"c":35.56,"h":35.63,"l":34.85,"n":3885,"o":35.41,"t":"2026-02-27T05:00:00Z","v":196981,"vw":35.507267},{"c":35.85,"h":36.3599,"l":34.8993,"n":5057,"o":36.07,"t":"2026-03-02T05:00:00Z","v":162556,"vw":35.943747},{"c":36.17,"h":36.51,"l":34.48,"n":4515,"o":35.6,"t":"2026-03-03T05:00:00Z","v":150328,"vw":36.051144},{"c":37.54,"h":37.83,"l":35.99,"n":3447,"o":36.16,"t":"2026-03-04T05:00:00Z","v":147925,"vw":37.413999},{"c":37.29,"h":37.6,"l":36.68,"n":4442,"o":37.35,"t":"2026-03-05T05:00:00Z","v":129549,"vw":37.23414},{"c":37.38,"h":37.66,"l":36.09,"n":5496,"o":36.87,"t":"2026-03-06T05:00:00Z","v":143385,"vw":37.210983},{"c":37.35,"h":38.15,"l":36.715,"n":6984,"o":37.26,"t":"2026-03-09T04:00:00Z","v":177805,"vw":37.504609},{"c":38.05,"h":38.67,"l":36.94,"n":4787,"o":37.34,"t":"2026-03-10T04:00:00Z","v":208137,"vw":38.130055},{"c":39.66,"h":39.85,"l":37.71,"n":4506,"o":37.79,"t":"2026-03-11T04:00:00Z","v":208725,"vw":39.441052},{"c":39.55,"h":40.36,"l":39.115,"n":5973,"o":39.39,"t":"2026-03-12T04:00:00Z","v":224479,"vw":39.615165},{"c":40.33,"h":40.67,"l":38.83,"n":5344,"o":39.84,"t":"2026-03-13T04:00:00Z","v":236477,"vw":40.12359},{"c":40.04,"h":41.1199,"l":39.77,"n":4969,"o":40.25,"t":"2026-03-16T04:00:00Z","v":188360,"vw":40.209322},{"c":41.18,"h":41.4859,"l":40.53,"n":4162,"o":40.53,"t":"2026-03-17T04:00:00Z","v":158575,"vw":41.128321},{"c":40.84,"h":41.79,"l":40.53,"n":5567,"o":41.21,"t":"2026-03-18T04:00:00Z","v":229254,"vw":41.044937},{"c":40.68,"h":41.75,"l":40.26,"n":5720,"o":40.74,"t":"2026-03-19T04:00:00Z","v":192602,"vw":40.818951},{"c":38.71,"h":40.88,"l":38.38,"n":5659,"o":40.88,"t":"2026-03-20T04:00:00Z","v":774591,"vw":38.843097},{"c":39.41,"h":39.96,"l":38.71,"n":6252,"o":38.8,"t":"2026-03-23T04:00:00Z","v":260393,"vw":39.408345},{"c":40.76,"h":41.15,"l":38.91,"n":6117,"o":39.05,"t":"2026-03-24T04:00:00Z","v":228133,"vw":40.535189},{"c":41.38,"h":41.42,"l":40.28,"n":4779,"o":40.82,"t":"2026-03-25T04:00:00Z","v":188294,"vw":41.090542},{"c":44.08,"h":45,"l":40.56,"n":8931,"o":40.56,"t":"2026-03-26T04:00:00Z","v":360195,"vw":43.693632},{"c":47.73,"h":47.74,"l":43.98,"n":9204,"o":44.44,"t":"2026-03-27T04:00:00Z","v":400384,"vw":46.757962},{"c":47.64,"h":48.64,"l":45.81,"n":8086,"o":48.64,"t":"2026-03-30T04:00:00Z","v":378513,"vw":47.28151},{"c":45.57,"h":48.66,"l":44.97,"n":8847,"o":47.98,"t":"2026-03-31T04:00:00Z","v":383148,"vw":46.121245},{"c":44.46,"h":45.1,"l":41.97,"n":7361,"o":44.63,"t":"2026-04-01T04:00:00Z","v":328510,"vw":44.038343},{"c":45.41,"h":45.9,"l":44.46,"n":5744,"o":45.05,"t":"2026-04-02T04:00:00Z","v":196140,"vw":45.333243},{"c":45.01,"h":45.39,"l":44.61,"n":5768,"o":44.99,"t":"2026-04-06T04:00:00Z","v":241047,"vw":44.98842},{"c":45.87,"h":45.98,"l":45.04,"n":6127,"o":45.12,"t":"2026-04-07T04:00:00Z","v":227814,"vw":45.703011},{"c":44.53,"h":45.45,"l":43.0502,"n":5785,"o":44.56,"t":"2026-04-08T04:00:00Z","v":292616,"vw":44.453422},{"c":44.28,"h":45.32,"l":43.93,"n":5036,"o":44.68,"t":"2026-04-09T04:00:00Z","v":194242,"vw":44.366715},{"c":44.21,"h":44.3,"l":43.35,"n":3661,"o":44.02,"t":"2026-04-10T04:00:00Z","v":130016,"vw":44.130263},{"c":43.08,"h":44.875,"l":42.68,"n":5547,"o":44.74,"t":"2026-04-13T04:00:00Z","v":200233,"vw":43.203999},{"c":43.04,"h":43.06,"l":42.1,"n":4445,"o":42.68,"t":"2026-04-14T04:00:00Z","v":176634,"vw":42.800009},{"c":43.11,"h":43.43,"l":42.48,"n":3872,"o":42.81,"t":"2026-04-15T04:00:00Z","v":116495,"vw":43.022288},{"c":43.57,"h":43.725,"l":42.3647,"n":4676,"o":43.01,"t":"2026-04-16T04:00:00Z","v":223222,"vw":43.498651},{"c":43.05,"h":43.06,"l":41.38,"n":5657,"o":42.58,"t":"2026-04-17T04:00:00Z","v":407538,"vw":42.875953},{"c":43.71,"h":44.23,"l":43.1109,"n":4447,"o":43.2,"t":"2026-04-20T04:00:00Z","v":171392,"vw":43.788978},{"c":44.95,"h":45.27,"l":43.675,"n":4874,"o":43.85,"t":"2026-04-21T04:00:00Z","v":175677,"vw":44.811841},{"c":45.4,"h":45.405,"l":44.665,"n":3791,"o":45.21,"t":"2026-04-22T04:00:00Z","v":141813,"vw":45.281461},{"c":46.55,"h":46.85,"l":45.29,"n":4554,"o":45.73,"t":"2026-04-23T04:00:00Z","v":171190,"vw":46.477576},{"c":46.74,"h":46.75,"l":45.585,"n":3483,"o":46.33,"t":"2026-04-24T04:00:00Z","v":149384,"vw":46.51654},{"c":47.25,"h":47.57,"l":46.53,"n":5407,"o":47.11,"t":"2026-04-27T04:00:00Z","v":139243,"vw":47.22593},{"c":47.28,"h":47.96,"l":46.74,"n":4635,"o":47.19,"t":"2026-04-28T04:00:00Z","v":119751,"vw":47.327008},{"c":48.41,"h":48.83,"l":47.3,"n":5112,"o":47.6,"t":"2026-04-29T04:00:00Z","v":138993,"vw":48.304831},{"c":48.5,"h":48.9099,"l":47.76,"n":5809,"o":47.87,"t":"2026-04-30T04:00:00Z","v":185959,"vw":48.485358},{"c":49.97,"h":50.105,"l":48.43,"n":5433,"o":48.43,"t":"2026-05-01T04:00:00Z","v":135722,"vw":49.707255},{"c":51.16,"h":51.36,"l":49.49,"n":5696,"o":49.98,"t":"2026-05-04T04:00:00Z","v":171656,"vw":50.855668},{"c":51.13,"h":53.3599,"l":51.1,"n":4788,"o":51.13,"t":"2026-05-05T04:00:00Z","v":146815,"vw":51.635217},{"c":48.02,"h":50.31,"l":47.56,"n":5241,"o":50.31,"t":"2026-05-06T04:00:00Z","v":208290,"vw":48.188236},{"c":48.68,"h":48.93,"l":47.0302,"n":5521,"o":47.97,"t":"2026-05-07T04:00:00Z","v":192852,"vw":48.430932},{"c":49.68,"h":50.23,"l":48.355,"n":4617,"o":48.585,"t":"2026-05-08T04:00:00Z","v":127628,"vw":49.663638},{"c":49.4,"h":51.015,"l":49.3,"n":4857,"o":50.24,"t":"2026-05-11T04:00:00Z","v":125472,"vw":49.667409},{"c":49.35,"h":49.95,"l":48.81,"n":4670,"o":49.64,"t":"2026-05-12T04:00:00Z","v":145201,"vw":49.334606},{"c":48.66,"h":49.9145,"l":47.97,"n":5224,"o":49.51,"t":"2026-05-13T04:00:00Z","v":171257,"vw":48.615304},{"c":49.25,"h":49.7893,"l":48.85,"n":4117,"o":49.15,"t":"2026-05-14T04:00:00Z","v":109061,"vw":49.22586},{"c":50.06,"h":50.34,"l":48.825,"n":4262,"o":49.31,"t":"2026-05-15T04:00:00Z","v":136960,"vw":49.830434},{"c":50.27,"h":51.1393,"l":49.7,"n":4604,"o":50.04,"t":"2026-05-18T04:00:00Z","v":126440,"vw":50.2789},{"c":49.34,"h":51.11,"l":49.29,"n":4360,"o":50.24,"t":"2026-05-19T04:00:00Z","v":156033,"vw":49.520495},{"c":48.78,"h":50.095,"l":48.09,"n":6385,"o":49.93,"t":"2026-05-20T04:00:00Z","v":164582,"vw":48.859857},{"c":48.53,"h":49.665,"l":47.935,"n":5115,"o":48.93,"t":"2026-05-21T04:00:00Z","v":206342,"vw":48.714653},{"c":48.77,"h":49.39,"l":48.25,"n":4475,"o":48.27,"t":"2026-05-22T04:00:00Z","v":138381,"vw":48.880518},{"c":48.37,"h":49.06,"l":47.11,"n":5578,"o":48.06,"t":"2026-05-26T04:00:00Z","v":178587,"vw":48.240517},{"c":49.18,"h":49.545,"l":47.1,"n":5815,"o":47.59,"t":"2026-05-27T04:00:00Z","v":206854,"vw":48.919668},{"c":48.26,"h":48.99,"l":44.5,"n":8581,"o":48.99,"t":"2026-05-28T04:00:00Z","v":489254,"vw":46.905539},{"c":46.76,"h":48.06,"l":45.4201,"n":4973,"o":48.05,"t":"2026-05-29T04:00:00Z","v":288004,"vw":46.582877},{"c":49.39,"h":49.76,"l":46.88,"n":5644,"o":47.46,"t":"2026-06-01T04:00:00Z","v":182023,"vw":49.102854},{"c":48.33,"h":49.69,"l":47.7501,"n":5487,"o":49.22,"t":"2026-06-02T04:00:00Z","v":177223,"vw":48.361147},{"c":46.28,"h":48.83,"l":46.16,"n":5941,"o":48.31,"t":"2026-06-03T04:00:00Z","v":233370,"vw":46.878908},{"c":46,"h":46.44,"l":45.23,"n":4999,"o":45.75,"t":"2026-06-04T04:00:00Z","v":162258,"vw":46.029638},{"c":44.92,"h":46.86,"l":44.69,"n":4779,"o":45.91,"t":"2026-06-05T04:00:00Z","v":132471,"vw":45.082996},{"c":44.79,"h":46.43,"l":44.39,"n":6469,"o":45.96,"t":"2026-06-08T04:00:00Z","v":249042,"vw":44.906832},{"c":44.19,"h":45.46,"l":43.42,"n":5534,"o":44.55,"t":"2026-06-09T04:00:00Z","v":176943,"vw":44.098769},{"c":43.83,"h":44.85,"l":43.67,"n":4251,"o":44.67,"t":"2026-06-10T04:00:00Z","v":166359,"vw":43.979115},{"c":43,"h":44.355,"l":42.65,"n":4365,"o":44.06,"t":"2026-06-11T04:00:00Z","v":138715,"vw":43.20071},{"c":43.94,"h":44.17,"l":42.6,"n":4688,"o":42.6,"t":"2026-06-12T04:00:00Z","v":136395,"vw":43.850371},{"c":42.97,"h":43.68,"l":42.3,"n":5273,"o":43.03,"t":"2026-06-15T04:00:00Z","v":185804,"vw":42.831759},{"c":43.68,"h":43.7,"l":42.64,"n":4725,"o":42.9,"t":"2026-06-16T04:00:00Z","v":192592,"vw":43.534051},{"c":43.27,"h":44.34,"l":43.1229,"n":6387,"o":43.72,"t":"2026-06-17T04:00:00Z","v":311904,"vw":43.641077},{"c":43.84,"h":43.96,"l":42.86,"n":4753,"o":43.58,"t":"2026-06-18T04:00:00Z","v":490916,"vw":43.75515},{"c":43.97,"h":44.574,"l":42.34,"n":6133,"o":43.95,"t":"2026-06-22T04:00:00Z","v":242465,"vw":43.692964},{"c":43.27,"h":44.16,"l":43.25,"n":4756,"o":43.71,"t":"2026-06-23T04:00:00Z","v":161291,"vw":43.485681},{"c":43.31,"h":43.6,"l":42.23,"n":5643,"o":42.39,"t":"2026-06-24T04:00:00Z","v":168883,"vw":43.029282},{"c":43.41,"h":43.62,"l":42.475,"n":4373,"o":42.85,"t":"2026-06-25T04:00:00Z","v":148382,"vw":43.219865},{"c":44.12,"h":44.18,"l":43.12,"n":5664,"o":43.25,"t":"2026-06-26T04:00:00Z","v":945391,"vw":44.053017},{"c":44.69,"h":45.19,"l":43.9,"n":6384,"o":44.23,"t":"2026-06-29T04:00:00Z","v":249968,"vw":44.658033},{"c":45.15,"h":45.8,"l":44.705,"n":5304,"o":45.18,"t":"2026-06-30T04:00:00Z","v":165158,"vw":45.147366},{"c":45.5,"h":46.005,"l":44.91,"n":5063,"o":45.08,"t":"2026-07-01T04:00:00Z","v":162646,"vw":45.6004},{"c":44.98,"h":46.27,"l":44.765,"n":4532,"o":45.61,"t":"2026-07-02T04:00:00Z","v":108109,"vw":45.066331},{"c":45.5,"h":45.86,"l":44.98,"n":4385,"o":44.98,"t":"2026-07-06T04:00:00Z","v":111769,"vw":45.500395},{"c":46.08,"h":46.275,"l":44.98,"n":5206,"o":45.66,"t":"2026-07-07T04:00:00Z","v":137483,"vw":45.974345},{"c":47.49,"h":47.68,"l":46.31,"n":5267,"o":46.31,"t":"2026-07-08T04:00:00Z","v":232976,"vw":47.415803},{"c":46.86,"h":47.96,"l":46.25,"n":4871,"o":47.41,"t":"2026-07-09T04:00:00Z","v":161559,"vw":46.784277},{"c":47.1,"h":47.51,"l":46.68,"n":4531,"o":46.96,"t":"2026-07-10T04:00:00Z","v":118772,"vw":47.020728},{"c":47.66,"h":48.3,"l":47.0979,"n":6445,"o":47.71,"t":"2026-07-13T04:00:00Z","v":170743,"vw":47.765455},{"c":47.06,"h":48.13,"l":46.935,"n":6176,"o":48.13,"t":"2026-07-14T04:00:00Z","v":184437,"vw":47.2369},{"c":45.91,"h":47.24,"l":45.65,"n":4730,"o":47.24,"t":"2026-07-15T04:00:00Z","v":138881,"vw":46.123891},{"c":46.1,"h":46.99,"l":45.85,"n":4657,"o":45.85,"t":"2026-07-16T04:00:00Z","v":163058,"vw":46.26886},{"c":47.32,"h":48.01,"l":45.6781,"n":4404,"o":46.48,"t":"2026-07-17T04:00:00Z","v":166578,"vw":47.181485},{"c":46.16,"h":47.24,"l":46.04,"n":5192,"o":47.19,"t":"2026-07-20T04:00:00Z","v":134168,"vw":46.439564},{"c":46.96,"h":47.5471,"l":46.175,"n":4123,"o":46.27,"t":"2026-07-21T04:00:00Z","v":152438,"vw":46.814356},{"c":46.78,"h":47.42,"l":46.44,"n":4046,"o":47.11,"t":"2026-07-22T04:00:00Z","v":130544,"vw":46.725923},{"c":45.33,"h":47.28,"l":45.22,"n":5307,"o":46.94,"t":"2026-07-23T04:00:00Z","v":195592,"vw":45.67849},{"c":44.41,"h":45.3,"l":44.26,"n":6186,"o":45.1,"t":"2026-07-24T04:00:00Z","v":126779,"vw":44.522255},{"c":43.76,"h":44.495,"l":43.4,"n":4933,"o":44,"t":"2026-07-27T04:00:00Z","v":144194,"vw":43.838825},{"c":42.45,"h":44.13,"l":42.42,"n":5321,"o":44.08,"t":"2026-07-28T04:00:00Z","v":168556,"vw":42.748422},{"c":42.22,"h":43.495,"l":41.685,"n":5820,"o":43.31,"t":"2026-07-29T04:00:00Z","v":189228,"vw":42.353667},{"c":43.73,"h":44.025,"l":42.33,"n":4743,"o":42.33,"t":"2026-07-30T04:00:00Z","v":154598,"vw":43.568408},{"c":43.04,"h":43.79,"l":42.81,"n":3980,"o":43.79,"t":"2026-07-31T04:00:00Z","v":134860,"vw":43.085766},{"c":43.14,"h":43.275,"l":42.11,"n":4736,"o":42.38,"t":"2026-08-03T04:00:00Z","v":190627,"vw":42.966128},{"c":44.44,"h":44.535,"l":42.6,"n":5272,"o":43.01,"t":"2026-08-04T04:00:00Z","v":184288,"vw":44.278354},{"c":44.11,"h":44.65,"l":43.2721,"n":6290,"o":44.64,"t":"2026-08-05T04:00:00Z","v":281984,"vw":44.145103},{"c":43.29,"h":44.52,"l":43.005,"n":5510,"o":44.18,"t":"2026-08-06T04:00:00Z","v":209052,"vw":43.429816},{"c":42.8,"h":44.38,"l":42.5,"n":4215,"o":43.25,"t":"2026-08-07T04:00:00Z","v":131205,"vw":42.969789},{"c":43.28,"h":43.95,"l":42.78,"n":4841,"o":42.8,"t":"2026-08-10T04:00:00Z","v":188068,"vw":43.342501},{"c":43.35,"h":44,"l":43.19,"n":5145,"o":43.62,"t":"2026-08-11T04:00:00Z","v":168196,"vw":43.43112},{"c":43.71,"h":43.9,"l":42.86,"n":4753,"o":42.96,"t":"2026-08-12T04:00:00Z","v":136270,"vw":43.663291},{"c":43.69,"h":44.1,"l":43.58,"n":3603,"o":43.67,"t":"2026-08-13T04:00:00Z","v":143271,"vw":43.735138},{"c":44.59,"h":44.82,"l":43.925,"n":4202,"o":44.05,"t":"2026-08-14T04:00:00Z","v":133682,"vw":44.458952},{"c":45.13,"h":45.43,"l":44.585,"n":5329,"o":44.63,"t":"2026-08-17T04:00:00Z","v":153810,"vw":45.012414},{"c":44.12,"h":45.46,"l":44.03,"n":4782,"o":45.41,"t":"2026-08-18T04:00:00Z","v":179902,"vw":44.244924},{"c":43.87,"h":45,"l":43.79,"n":4325,"o":44.5,"t":"2026-08-19T04:00:00Z","v":127065,"vw":43.989234},{"c":44.39,"h":44.78,"l":43.92,"n":4703,"o":44.15,"t":"2026-08-20T04:00:00Z","v":107180,"vw":44.341274},{"c":44.67,"h":45.1,"l":44.03,"n":4156,"o":44.7,"t":"2026-08-21T04:00:00Z","v":141550,"vw":44.583719},{"c":42.4,"h":44.9,"l":42.32,"n":4939,"o":44.49,"t":"2026-08-24T04:00:00Z","v":138575,"vw":42.570623},{"c":41.51,"h":42.21,"l":41.45,"n":4053,"o":42.18,"t":"2026-08-25T04:00:00Z","v":119549,"vw":41.696455},{"c":42.54,"h":42.85,"l":41.08,"n":4385,"o":41.08,"t":"2026-08-26T04:00:00Z","v":195787,"vw":42.515569},{"c":40.98,"h":42.705,"l":40.78,"n":4307,"o":42.36,"t":"2026-08-27T04:00:00Z","v":150647,"vw":41.17456},{"c":41.35,"h":41.51,"l":40.065,"n":3466,"o":41.02,"t":"2026-08-28T04:00:00Z","v":126919,"vw":41.088705},{"c":41.08,"h":41.84,"l":40.17,"n":4240,"o":41.84,"t":"2026-08-31T04:00:00Z","v":143827,"vw":40.989548},{"c":41.99,"h":42.0868,"l":39.6979,"n":6951,"o":41.22,"t":"2026-09-01T04:00:00Z","v":226535,"vw":41.673364},{"c":42.8,"h":42.95,"l":39.99,"n":7066,"o":39.99,"t":"2026-09-02T04:00:00Z","v":252242,"vw":42.180285},{"c":41.62,"h":43.29,"l":41.11,"n":8160,"o":42.8,"t":"2026-09-03T04:00:00Z","v":332325,"vw":41.746146},{"c":41.46,"h":42.11,"l":41.2,"n":4765,"o":41.78,"t":"2026-09-04T04:00:00Z","v":159243,"vw":41.534815},{"c":42.62,"h":43.42,"l":41.59,"n":5862,"o":41.75,"t":"2026-09-08T04:00:00Z","v":231324,"vw":42.59086},{"c":42.74,"h":43.59,"l":42.175,"n":5792,"o":43.09,"t":"2026-09-09T04:00:00Z","v":215969,"vw":42.673799},{"c":42.13,"h":43.43,"l":42.11,"n":5699,"o":43.35,"t":"2026-09-10T04:00:00Z","v":162672,"vw":42.458256},{"c":41.62,"h":42.56,"l":41.2,"n":5968,"o":42.16,"t":"2026-09-11T04:00:00Z","v":156325,"vw":41.522563},{"c":41.93,"h":42.6925,"l":41.27,"n":7963,"o":42.1,"t":"2026-09-14T04:00:00Z","v":172259,"vw":41.872716},{"c":42.36,"h":42.43,"l":41.39,"n":5977,"o":41.62,"t":"2026-09-15T04:00:00Z","v":219620,"vw":42.134515},{"c":42.34,"h":42.36,"l":41.195,"n":6350,"o":41.85,"t":"2026-09-16T04:00:00Z","v":173329,"vw":42.086896},{"c":42.74,"h":43.35,"l":41.91,"n":6256,"o":42.16,"t":"2026-09-17T04:00:00Z","v":220938,"vw":42.890848},{"c":43.23,"h":43.26,"l":42.18,"n":6045,"o":42.99,"t":"2026-09-18T04:00:00Z","v":701797,"vw":43.106398},{"c":43.13,"h":44.42,"l":43.11,"n":6033,"o":43.34,"t":"2026-09-21T04:00:00Z","v":256242,"vw":43.613909},{"c":44.25,"h":44.625,"l":42.6,"n":6547,"o":43.13,"t":"2026-09-22T04:00:00Z","v":259986,"vw":44.184026},{"c":44.01,"h":44.35,"l":43.54,"n":5909,"o":44.33,"t":"2026-09-23T04:00:00Z","v":223222,"vw":43.892477},{"c":43.28,"h":44.395,"l":43.28,"n":7246,"o":44.1,"t":"2026-09-24T04:00:00Z","v":251493,"vw":43.638417},{"c":42.84,"h":43.22,"l":42.32,"n":6992,"o":42.95,"t":"2026-09-25T04:00:00Z","v":205032,"vw":42.791396},{"c":42.61,"h":43.385,"l":42.6,"n":5209,"o":43.17,"t":"2026-09-28T04:00:00Z","v":221372,"vw":42.793031},{"c":42.59,"h":44.1199,"l":42.155,"n":4712,"o":42.44,"t":"2026-09-29T04:00:00Z","v":242568,"vw":42.577728},{"c":43.45,"h":43.785,"l":42.335,"n":6551,"o":42.95,"t":"2026-09-30T04:00:00Z","v":410919,"vw":43.188668},{"c":43.75,"h":43.94,"l":42.47,"n":6881,"o":43.45,"t":"2026-10-01T04:00:00Z","v":430035,"vw":43.534706},{"c":43.37,"h":43.86,"l":43.15,"n":4825,"o":43.62,"t":"2026-10-02T04:00:00Z","v":185948,"vw":43.482937},{"c":43.41,"h":44.29,"l":42.865,"n":7061,"o":43.3,"t":"2026-10-05T04:00:00Z","v":370369,"vw":43.59963},{"c":44.04,"h":44.995,"l":43.04,"n":5851,"o":43.33,"t":"2026-10-06T04:00:00Z","v":234853,"vw":44.320397},{"c":44.31,"h":45.02,"l":44.03,"n":6161,"o":44.07,"t":"2026-10-07T04:00:00Z","v":263156,"vw":44.328449},{"c":44.84,"h":45.2785,"l":44.72,"n":6148,"o":44.81,"t":"2026-10-08T04:00:00Z","v":244303,"vw":44.936543},{"c":42.09,"h":45.8,"l":41.815,"n":6372,"o":44.61,"t":"2026-10-09T04:00:00Z","v":218743,"vw":42.556343},{"c":41.23,"h":42.675,"l":41.17,"n":6241,"o":42.17,"t":"2026-10-12T04:00:00Z","v":218963,"vw":41.446786},{"c":42.74,"h":42.88,"l":41.08,"n":6172,"o":41.47,"t":"2026-10-13T04:00:00Z","v":246969,"vw":42.429444},{"c":41.77,"h":42.54,"l":41.29,"n":6412,"o":42.47,"t":"2026-10-14T04:00:00Z","v":210666,"vw":41.735127},{"c":41.84,"h":42.235,"l":41.15,"n":5829,"o":41.82,"t":"2026-10-15T04:00:00Z","v":222345,"vw":41.806031},{"c":41.72,"h":42.4466,"l":41.255,"n":5537,"o":42.09,"t":"2026-10-16T04:00:00Z","v":308773,"vw":41.686017},{"c":40.45,"h":42.2094,"l":40.4,"n":4642,"o":41.64,"t":"2026-10-19T04:00:00Z","v":153468,"vw":40.681792},{"c":40.53,"h":41.1992,"l":40.19,"n":6735,"o":40.81,"t":"2026-10-20T04:00:00Z","v":333523,"vw":40.494096},{"c":40.8,"h":41.44,"l":40.6,"n":5522,"o":40.75,"t":"2026-10-21T04:00:00Z","v":253940,"vw":40.858063},{"c":39.82,"h":41.235,"l":39.76,"n":4709,"o":41.12,"t":"2026-10-22T04:00:00Z","v":226692,"vw":40.010289}],"volatilityBars":[{"c":43.26,"h":43.26,"l":43.26,"n":3,"o":43.26,"t":"2026-09-21T12:45:00Z","v":201,"vw":43.26},{"c":44.015,"h":44.28,"l":43.34,"n":195,"o":43.34,"t":"2026-09-21T13:30:00Z","v":21261,"vw":43.650624},{"c":43.915,"h":44.2,"l":43.905,"n":64,"o":44.015,"t":"2026-09-21T13:45:00Z","v":4303,"vw":44.006843},{"c":43.96,"h":44,"l":43.64,"n":75,"o":43.93,"t":"2026-09-21T14:00:00Z","v":6900,"vw":43.725299},{"c":44.31,"h":44.38,"l":43.985,"n":108,"o":44,"t":"2026-09-21T14:15:00Z","v":9024,"vw":44.059889},{"c":44.008,"h":44.23,"l":43.99,"n":34,"o":44.19,"t":"2026-09-21T14:30:00Z","v":2110,"vw":44.083255},{"c":44.09,"h":44.09,"l":43.895,"n":81,"o":43.955,"t":"2026-09-21T14:45:00Z","v":3426,"vw":43.967062},{"c":44.26,"h":44.42,"l":44.16,"n":159,"o":44.16,"t":"2026-09-21T15:00:00Z","v":5354,"vw":44.3118},{"c":44.29,"h":44.29,"l":44.195,"n":117,"o":44.2,"t":"2026-09-21T15:15:00Z","v":4771,"vw":44.237136},{"c":44.14,"h":44.34,"l":44.14,"n":67,"o":44.2101,"t":"2026-09-21T15:30:00Z","v":2649,"vw":44.238443},{"c":44.17,"h":44.17,"l":44.1,"n":96,"o":44.11,"t":"2026-09-21T15:45:00Z","v":2417,"vw":44.13077},{"c":43.685,"h":44.3,"l":43.61,"n":360,"o":44.21,"t":"2026-09-21T16:00:00Z","v":15458,"vw":43.92252},{"c":43.65,"h":43.8,"l":43.63,"n":145,"o":43.8,"t":"2026-09-21T16:15:00Z","v":4835,"vw":43.701132},{"c":43.73,"h":43.74,"l":43.58,"n":120,"o":43.74,"t":"2026-09-21T16:30:00Z","v":4832,"vw":43.698354},{"c":43.65,"h":43.79,"l":43.6,"n":55,"o":43.79,"t":"2026-09-21T16:45:00Z","v":1908,"vw":43.667273},{"c":43.665,"h":43.72,"l":43.65,"n":124,"o":43.7,"t":"2026-09-21T17:00:00Z","v":4782,"vw":43.694889},{"c":43.78,"h":43.78,"l":43.655,"n":121,"o":43.67,"t":"2026-09-21T17:15:00Z","v":4471,"vw":43.708538},{"c":43.77,"h":43.78,"l":43.725,"n":82,"o":43.78,"t":"2026-09-21T17:30:00Z","v":3844,"vw":43.7606},{"c":43.8332,"h":43.88,"l":43.73,"n":240,"o":43.76,"t":"2026-09-21T17:45:00Z","v":8521,"vw":43.796269},{"c":43.99,"h":43.99,"l":43.855,"n":99,"o":43.855,"t":"2026-09-21T18:00:00Z","v":2462,"vw":43.932904},{"c":44.15,"h":44.15,"l":43.98,"n":182,"o":43.98,"t":"2026-09-21T18:15:00Z","v":5158,"vw":44.082444},{"c":44.08,"h":44.11,"l":43.96,"n":158,"o":44.05,"t":"2026-09-21T18:30:00Z","v":3875,"vw":44.044331},{"c":44.02,"h":44.14,"l":44.02,"n":102,"o":44.13,"t":"2026-09-21T18:45:00Z","v":2999,"vw":44.094407},{"c":43.93,"h":44.13,"l":43.93,"n":251,"o":44.05,"t":"2026-09-21T19:00:00Z","v":8195,"vw":44.041238},{"c":43.63,"h":43.98,"l":43.63,"n":304,"o":43.975,"t":"2026-09-21T19:15:00Z","v":12665,"vw":43.911797},{"c":43.765,"h":43.83,"l":43.555,"n":391,"o":43.645,"t":"2026-09-21T19:30:00Z","v":14395,"vw":43.707898},{"c":43.14,"h":43.765,"l":43.11,"n":1072,"o":43.765,"t":"2026-09-21T19:45:00Z","v":35713,"vw":43.337349},{"c":43.13,"h":43.13,"l":43.13,"n":23,"o":43.13,"t":"2026-09-21T20:00:00Z","v":46004,"vw":43.13},{"c":43.145,"h":43.4,"l":42.6,"n":77,"o":43.13,"t":"2026-09-22T13:30:00Z","v":5290,"vw":43.057284},{"c":43.6599,"h":43.6599,"l":43.6599,"n":8,"o":43.6599,"t":"2026-09-22T13:45:00Z","v":341,"vw":43.6599},{"c":43.65,"h":43.77,"l":43.64,"n":90,"o":43.66,"t":"2026-09-22T14:00:00Z","v":4057,"vw":43.695487},{"c":43.96,"h":43.97,"l":43.72,"n":65,"o":43.96,"t":"2026-09-22T14:15:00Z","v":2600,"vw":43.91},{"c":43.56,"h":43.705,"l":43.56,"n":34,"o":43.705,"t":"2026-09-22T14:30:00Z","v":996,"vw":43.66891},{"c":43.69,"h":43.69,"l":43.45,"n":52,"o":43.45,"t":"2026-09-22T15:00:00Z","v":992,"vw":43.53},{"c":43.67,"h":43.69,"l":43.67,"n":42,"o":43.69,"t":"2026-09-22T15:30:00Z","v":1215,"vw":43.684286},{"c":43.78,"h":43.9,"l":43.72,"n":138,"o":43.73,"t":"2026-09-22T15:45:00Z","v":3382,"vw":43.788951},{"c":43.69,"h":43.83,"l":43.69,"n":85,"o":43.83,"t":"2026-09-22T16:00:00Z","v":1866,"vw":43.759831},{"c":43.44,"h":43.64,"l":43.44,"n":104,"o":43.63,"t":"2026-09-22T16:15:00Z","v":1734,"vw":43.57375},{"c":43.51,"h":43.51,"l":43.4325,"n":72,"o":43.448,"t":"2026-09-22T16:30:00Z","v":2141,"vw":43.462979},{"c":43.42,"h":43.44,"l":43.36,"n":238,"o":43.39,"t":"2026-09-22T16:45:00Z","v":7274,"vw":43.393777},{"c":43.38,"h":43.38,"l":43.32,"n":73,"o":43.36,"t":"2026-09-22T17:00:00Z","v":1172,"vw":43.358334},{"c":43.64,"h":43.81,"l":43.42,"n":147,"o":43.42,"t":"2026-09-22T17:15:00Z","v":4315,"vw":43.6135},{"c":43.685,"h":43.81,"l":43.62,"n":51,"o":43.685,"t":"2026-09-22T17:30:00Z","v":1272,"vw":43.722727},{"c":43.9,"h":43.9,"l":43.6,"n":328,"o":43.8,"t":"2026-09-22T17:45:00Z","v":11112,"vw":43.72764},{"c":43.945,"h":43.99,"l":43.9,"n":49,"o":43.9,"t":"2026-09-22T18:00:00Z","v":1441,"vw":43.957916},{"c":44.29,"h":44.29,"l":44,"n":111,"o":44,"t":"2026-09-22T18:15:00Z","v":4009,"vw":44.187308},{"c":44.3,"h":44.3,"l":44.22,"n":134,"o":44.235,"t":"2026-09-22T18:30:00Z","v":3086,"vw":44.250361},{"c":44.27,"h":44.53,"l":44.23,"n":346,"o":44.31,"t":"2026-09-22T18:45:00Z","v":16577,"vw":44.391515},{"c":44.25,"h":44.36,"l":44.188,"n":166,"o":44.315,"t":"2026-09-22T19:00:00Z","v":7711,"vw":44.262596},{"c":44.23,"h":44.25,"l":44.12,"n":275,"o":44.25,"t":"2026-09-22T19:15:00Z","v":16267,"vw":44.17945},{"c":44.37,"h":44.42,"l":44.16,"n":444,"o":44.215,"t":"2026-09-22T19:30:00Z","v":14070,"vw":44.301827},{"c":44.39,"h":44.625,"l":44.3,"n":1626,"o":44.41,"t":"2026-09-22T19:45:00Z","v":58783,"vw":44.462302},{"c":44.25,"h":44.41,"l":44.25,"n":19,"o":44.41,"t":"2026-09-22T20:00:00Z","v":67445,"vw":44.252464},{"c":44.35,"h":44.35,"l":44.33,"n":29,"o":44.33,"t":"2026-09-23T13:30:00Z","v":2052,"vw":44.332112},{"c":44,"h":44.3168,"l":44,"n":67,"o":44.3168,"t":"2026-09-23T13:45:00Z","v":2479,"vw":44.155746},{"c":43.9,"h":43.9,"l":43.9,"n":5,"o":43.9,"t":"2026-09-23T14:00:00Z","v":126,"vw":43.9},{"c":43.735,"h":43.83,"l":43.55,"n":27,"o":43.55,"t":"2026-09-23T14:15:00Z","v":826,"vw":43.742828},{"c":43.76,"h":43.8,"l":43.64,"n":107,"o":43.8,"t":"2026-09-23T14:30:00Z","v":2134,"vw":43.742019},{"c":43.87,"h":43.87,"l":43.67,"n":119,"o":43.81,"t":"2026-09-23T14:45:00Z","v":5793,"vw":43.770197},{"c":43.98,"h":43.99,"l":43.78,"n":94,"o":43.78,"t":"2026-09-23T15:00:00Z","v":1684,"vw":43.9375},{"c":43.9,"h":43.98,"l":43.89,"n":27,"o":43.98,"t":"2026-09-23T15:15:00Z","v":676,"vw":43.926809},{"c":43.635,"h":43.9,"l":43.55,"n":234,"o":43.82,"t":"2026-09-23T15:30:00Z","v":9472,"vw":43.653983},{"c":43.54,"h":43.54,"l":43.54,"n":8,"o":43.54,"t":"2026-09-23T15:45:00Z","v":216,"vw":43.54},{"c":43.62,"h":43.62,"l":43.59,"n":51,"o":43.6,"t":"2026-09-23T16:00:00Z","v":1223,"vw":43.6075},{"c":43.745,"h":43.78,"l":43.68,"n":97,"o":43.71,"t":"2026-09-23T16:15:00Z","v":2856,"vw":43.733127},{"c":43.735,"h":43.7625,"l":43.66,"n":64,"o":43.66,"t":"2026-09-23T16:30:00Z","v":2708,"vw":43.740166},{"c":43.73,"h":43.735,"l":43.59,"n":170,"o":43.735,"t":"2026-09-23T16:45:00Z","v":6030,"vw":43.696796},{"c":43.73,"h":43.73,"l":43.605,"n":43,"o":43.605,"t":"2026-09-23T17:00:00Z","v":1964,"vw":43.716176},{"c":43.5775,"h":43.7899,"l":43.54,"n":72,"o":43.72,"t":"2026-09-23T17:15:00Z","v":2835,"vw":43.697608},{"c":43.855,"h":43.86,"l":43.61,"n":189,"o":43.66,"t":"2026-09-23T17:30:00Z","v":4880,"vw":43.75401},{"c":43.72,"h":43.855,"l":43.57,"n":252,"o":43.855,"t":"2026-09-23T17:45:00Z","v":9426,"vw":43.730217},{"c":43.605,"h":43.72,"l":43.605,"n":104,"o":43.72,"t":"2026-09-23T18:00:00Z","v":2228,"vw":43.674333},{"c":43.73,"h":43.86,"l":43.64,"n":252,"o":43.65,"t":"2026-09-23T18:15:00Z","v":10800,"vw":43.741272},{"c":43.72,"h":43.72,"l":43.66,"n":114,"o":43.665,"t":"2026-09-23T18:30:00Z","v":5316,"vw":43.680768},{"c":43.69,"h":43.73,"l":43.66,"n":122,"o":43.66,"t":"2026-09-23T18:45:00Z","v":4646,"vw":43.703414},{"c":43.905,"h":43.97,"l":43.75,"n":156,"o":43.76,"t":"2026-09-23T19:00:00Z","v":6434,"vw":43.889058},{"c":43.73,"h":43.98,"l":43.67,"n":302,"o":43.98,"t":"2026-09-23T19:15:00Z","v":18766,"vw":43.79549},{"c":43.865,"h":43.89,"l":43.74,"n":325,"o":43.78,"t":"2026-09-23T19:30:00Z","v":13548,"vw":43.828034},{"c":44.06,"h":44.17,"l":43.82,"n":1091,"o":43.89,"t":"2026-09-23T19:45:00Z","v":42484,"vw":44.045714},{"c":44.01,"h":44.01,"l":44.01,"n":26,"o":44.01,"t":"2026-09-23T20:00:00Z","v":43292,"vw":44.01},{"c":44.175,"h":44.175,"l":43.71,"n":39,"o":44.1,"t":"2026-09-24T13:30:00Z","v":2745,"vw":44.100794},{"c":43.81,"h":44.01,"l":43.78,"n":44,"o":44.01,"t":"2026-09-24T13:45:00Z","v":1189,"vw":43.861667},{"c":43.89,"h":43.89,"l":43.83,"n":38,"o":43.83,"t":"2026-09-24T14:00:00Z","v":1059,"vw":43.875},{"c":43.82,"h":43.92,"l":43.595,"n":101,"o":43.92,"t":"2026-09-24T14:15:00Z","v":4125,"vw":43.732113},{"c":43.69,"h":43.7,"l":43.6,"n":87,"o":43.61,"t":"2026-09-24T14:45:00Z","v":2224,"vw":43.642164},{"c":43.925,"h":43.99,"l":43.69,"n":149,"o":43.73,"t":"2026-09-24T15:00:00Z","v":6748,"vw":43.818552},{"c":43.93,"h":43.96,"l":43.86,"n":54,"o":43.86,"t":"2026-09-24T15:15:00Z","v":2105,"vw":43.9},{"c":43.985,"h":44.14,"l":43.925,"n":134,"o":43.925,"t":"2026-09-24T15:30:00Z","v":3383,"vw":43.996965},{"c":44.35,"h":44.35,"l":43.71,"n":152,"o":43.88,"t":"2026-09-24T15:45:00Z","v":7690,"vw":43.978728},{"c":44.29,"h":44.395,"l":44.29,"n":151,"o":44.37,"t":"2026-09-24T16:00:00Z","v":4321,"vw":44.340567},{"c":44.075,"h":44.29,"l":43.89,"n":266,"o":44.29,"t":"2026-09-24T16:15:00Z","v":5304,"vw":44.057725},{"c":44.05,"h":44.05,"l":43.86,"n":220,"o":43.98,"t":"2026-09-24T16:30:00Z","v":7238,"vw":43.967031},{"c":44.105,"h":44.145,"l":44.06,"n":64,"o":44.06,"t":"2026-09-24T16:45:00Z","v":1839,"vw":44.11059},{"c":44.045,"h":44.11,"l":44.045,"n":136,"o":44.105,"t":"2026-09-24T17:00:00Z","v":3592,"vw":44.086787},{"c":44.075,"h":44.19,"l":44.04,"n":202,"o":44.04,"t":"2026-09-24T17:15:00Z","v":12093,"vw":44.121422},{"c":44.24,"h":44.25,"l":44.045,"n":86,"o":44.0475,"t":"2026-09-24T17:30:00Z","v":3362,"vw":44.141196},{"c":44.23,"h":44.23,"l":44.145,"n":84,"o":44.2,"t":"2026-09-24T17:45:00Z","v":3280,"vw":44.219542},{"c":44.245,"h":44.31,"l":44.19,"n":140,"o":44.27,"t":"2026-09-24T18:00:00Z","v":4327,"vw":44.2588},{"c":44.025,"h":44.17,"l":44.025,"n":151,"o":44.11,"t":"2026-09-24T18:15:00Z","v":3754,"vw":44.084077},{"c":43.68,"h":43.995,"l":43.61,"n":297,"o":43.97,"t":"2026-09-24T18:30:00Z","v":6182,"vw":43.774735},{"c":43.73,"h":43.75,"l":43.62,"n":309,"o":43.68,"t":"2026-09-24T18:45:00Z","v":8969,"vw":43.693418},{"c":43.83,"h":43.9399,"l":43.73,"n":160,"o":43.8,"t":"2026-09-24T19:00:00Z","v":4072,"vw":43.821238},{"c":43.765,"h":43.91,"l":43.75,"n":239,"o":43.83,"t":"2026-09-24T19:15:00Z","v":9220,"vw":43.81379},{"c":43.57,"h":43.77,"l":43.52,"n":573,"o":43.765,"t":"2026-09-24T19:30:00Z","v":20128,"vw":43.639034},{"c":43.3,"h":43.565,"l":43.3,"n":1431,"o":43.555,"t":"2026-09-24T19:45:00Z","v":52023,"vw":43.441498},{"c":43.28,"h":43.28,"l":43.28,"n":17,"o":43.28,"t":"2026-09-24T20:00:00Z","v":53444,"vw":43.28},{"c":42.715,"h":43.06,"l":42.53,"n":52,"o":42.95,"t":"2026-09-25T13:30:00Z","v":1548,"vw":42.879024},{"c":42.54,"h":42.62,"l":42.32,"n":92,"o":42.32,"t":"2026-09-25T13:45:00Z","v":1487,"vw":42.534},{"c":42.5,"h":42.51,"l":42.5,"n":19,"o":42.51,"t":"2026-09-25T14:15:00Z","v":744,"vw":42.5075},{"c":42.35,"h":42.45,"l":42.33,"n":77,"o":42.4,"t":"2026-09-25T14:30:00Z","v":2018,"vw":42.393078},{"c":42.54,"h":42.54,"l":42.37,"n":66,"o":42.37,"t":"2026-09-25T14:45:00Z","v":3404,"vw":42.414759},{"c":42.705,"h":42.705,"l":42.47,"n":31,"o":42.62,"t":"2026-09-25T15:00:00Z","v":1083,"vw":42.535556},{"c":42.52,"h":42.715,"l":42.51,"n":58,"o":42.715,"t":"2026-09-25T15:15:00Z","v":1987,"vw":42.592991},{"c":42.55,"h":42.72,"l":42.55,"n":141,"o":42.72,"t":"2026-09-25T15:30:00Z","v":5152,"vw":42.647613},{"c":42.67,"h":42.675,"l":42.47,"n":125,"o":42.5,"t":"2026-09-25T15:45:00Z","v":6032,"vw":42.584478},{"c":42.8,"h":42.8,"l":42.66,"n":164,"o":42.705,"t":"2026-09-25T16:00:00Z","v":5405,"vw":42.711087},{"c":42.805,"h":43,"l":42.6,"n":607,"o":42.73,"t":"2026-09-25T16:15:00Z","v":25444,"vw":42.839548},{"c":42.84,"h":42.93,"l":42.82,"n":73,"o":42.91,"t":"2026-09-25T16:30:00Z","v":1781,"vw":42.881},{"c":42.77,"h":42.79,"l":42.77,"n":21,"o":42.79,"t":"2026-09-25T16:45:00Z","v":961,"vw":42.78},{"c":42.65,"h":42.77,"l":42.64,"n":86,"o":42.77,"t":"2026-09-25T17:00:00Z","v":2282,"vw":42.703636},{"c":42.63,"h":42.66,"l":42.61,"n":47,"o":42.61,"t":"2026-09-25T17:15:00Z","v":1384,"vw":42.6281},{"c":42.33,"h":42.54,"l":42.325,"n":94,"o":42.54,"t":"2026-09-25T17:30:00Z","v":2681,"vw":42.436784},{"c":42.405,"h":42.4899,"l":42.405,"n":28,"o":42.4899,"t":"2026-09-25T17:45:00Z","v":1099,"vw":42.449386},{"c":42.57,"h":42.57,"l":42.48,"n":75,"o":42.51,"t":"2026-09-25T18:00:00Z","v":3384,"vw":42.535997},{"c":42.56,"h":42.655,"l":42.56,"n":122,"o":42.65,"t":"2026-09-25T18:15:00Z","v":2328,"vw":42.633176},{"c":42.5599,"h":42.5599,"l":42.4,"n":114,"o":42.5325,"t":"2026-09-25T18:30:00Z","v":3770,"vw":42.507949},{"c":42.7,"h":42.73,"l":42.51,"n":320,"o":42.56,"t":"2026-09-25T18:45:00Z","v":15410,"vw":42.683698},{"c":43.1125,"h":43.14,"l":42.71,"n":186,"o":42.71,"t":"2026-09-25T19:00:00Z","v":11807,"vw":42.872727},{"c":43.01,"h":43.12,"l":42.975,"n":156,"o":43.06,"t":"2026-09-25T19:15:00Z","v":5647,"vw":43.029726},{"c":43.1675,"h":43.21,"l":43.04,"n":310,"o":43.05,"t":"2026-09-25T19:30:00Z","v":9144,"vw":43.108105},{"c":42.82,"h":43.22,"l":42.79,"n":1139,"o":43.22,"t":"2026-09-25T19:45:00Z","v":32640,"vw":42.945595},{"c":42.84,"h":42.84,"l":42.84,"n":24,"o":42.84,"t":"2026-09-25T20:00:00Z","v":38976,"vw":42.84},{"c":43.17,"h":43.385,"l":42.6,"n":99,"o":43.17,"t":"2026-09-28T13:30:00Z","v":3014,"vw":43.145975},{"c":42.935,"h":43.25,"l":42.935,"n":49,"o":43.24,"t":"2026-09-28T13:45:00Z","v":1698,"vw":43.071923},{"c":43.18,"h":43.2,"l":43.18,"n":23,"o":43.19,"t":"2026-09-28T14:00:00Z","v":606,"vw":43.19},{"c":42.8201,"h":42.8201,"l":42.8201,"n":7,"o":42.8201,"t":"2026-09-28T14:15:00Z","v":241,"vw":42.8201},{"c":42.95,"h":42.95,"l":42.95,"n":34,"o":42.95,"t":"2026-09-28T14:30:00Z","v":455,"vw":42.95},{"c":43.18,"h":43.18,"l":43.04,"n":54,"o":43.04,"t":"2026-09-28T14:45:00Z","v":979,"vw":43.093333},{"c":43.175,"h":43.27,"l":43.175,"n":109,"o":43.22,"t":"2026-09-28T15:00:00Z","v":2405,"vw":43.206111},{"c":43.21,"h":43.23,"l":43.21,"n":65,"o":43.22,"t":"2026-09-28T15:15:00Z","v":1125,"vw":43.217496},{"c":43.18,"h":43.34,"l":43.18,"n":68,"o":43.25,"t":"2026-09-28T15:30:00Z","v":1565,"vw":43.27124},{"c":43.165,"h":43.165,"l":43.165,"n":3,"o":43.165,"t":"2026-09-28T15:45:00Z","v":121,"vw":43.165},{"c":43.23,"h":43.26,"l":43.23,"n":67,"o":43.26,"t":"2026-09-28T16:00:00Z","v":1479,"vw":43.24206},{"c":43.0721,"h":43.11,"l":42.8359,"n":104,"o":43.07,"t":"2026-09-28T16:15:00Z","v":4538,"vw":43.04066},{"c":43.08,"h":43.14,"l":43.08,"n":42,"o":43.09,"t":"2026-09-28T16:30:00Z","v":1176,"vw":43.100403},{"c":43.125,"h":43.18,"l":43.12,"n":32,"o":43.12,"t":"2026-09-28T16:45:00Z","v":729,"vw":43.134761},{"c":42.85,"h":43.21,"l":42.85,"n":132,"o":43.21,"t":"2026-09-28T17:00:00Z","v":6470,"vw":42.97743},{"c":42.965,"h":42.965,"l":42.965,"n":10,"o":42.965,"t":"2026-09-28T17:15:00Z","v":122,"vw":42.965},{"c":43.07,"h":43.08,"l":43.05,"n":57,"o":43.06,"t":"2026-09-28T17:30:00Z","v":1996,"vw":43.061634},{"c":43.07,"h":43.1,"l":43.03,"n":107,"o":43.09,"t":"2026-09-28T17:45:00Z","v":3044,"vw":43.051521},{"c":43.1299,"h":43.19,"l":43.11,"n":104,"o":43.11,"t":"2026-09-28T18:00:00Z","v":3248,"vw":43.135433},{"c":43.08,"h":43.19,"l":43.08,"n":58,"o":43.1,"t":"2026-09-28T18:15:00Z","v":1199,"vw":43.1175},{"c":43,"h":43.05,"l":43,"n":29,"o":43.05,"t":"2026-09-28T18:30:00Z","v":527,"vw":43.025},{"c":42.845,"h":42.97,"l":42.845,"n":89,"o":42.97,"t":"2026-09-28T18:45:00Z","v":3231,"vw":42.875999},{"c":42.95,"h":42.95,"l":42.88,"n":57,"o":42.88,"t":"2026-09-28T19:00:00Z","v":1110,"vw":42.902857},{"c":42.87,"h":43.08,"l":42.87,"n":168,"o":43.009,"t":"2026-09-28T19:15:00Z","v":4701,"vw":42.997921},{"c":42.77,"h":42.95,"l":42.77,"n":108,"o":42.94,"t":"2026-09-28T19:30:00Z","v":2416,"vw":42.81},{"c":42.66,"h":42.765,"l":42.63,"n":822,"o":42.7601,"t":"2026-09-28T19:45:00Z","v":19843,"vw":42.705019},{"c":42.61,"h":42.61,"l":42.61,"n":22,"o":42.61,"t":"2026-09-28T20:00:00Z","v":39701,"vw":42.61},{"c":42.2,"h":44.1199,"l":42.2,"n":91,"o":42.44,"t":"2026-09-29T13:30:00Z","v":2843,"vw":42.536416},{"c":42.7932,"h":42.7932,"l":42.33,"n":11,"o":42.33,"t":"2026-09-29T13:45:00Z","v":565,"vw":42.680224},{"c":42.5275,"h":42.7932,"l":42.36,"n":44,"o":42.7932,"t":"2026-09-29T14:00:00Z","v":1637,"vw":42.592566},{"c":42.33,"h":42.33,"l":42.33,"n":8,"o":42.33,"t":"2026-09-29T14:15:00Z","v":172,"vw":42.33},{"c":42.395,"h":42.395,"l":42.395,"n":2,"o":42.395,"t":"2026-09-29T14:30:00Z","v":116,"vw":42.395},{"c":42.5,"h":42.5,"l":42.155,"n":130,"o":42.31,"t":"2026-09-29T14:45:00Z","v":9515,"vw":42.313295},{"c":42.4225,"h":42.4225,"l":42.2601,"n":23,"o":42.2601,"t":"2026-09-29T15:00:00Z","v":636,"vw":42.328914},{"c":42.34,"h":42.34,"l":42.34,"n":5,"o":42.34,"t":"2026-09-29T15:15:00Z","v":212,"vw":42.34},{"c":42.34,"h":42.56,"l":42.34,"n":9,"o":42.56,"t":"2026-09-29T15:30:00Z","v":425,"vw":42.4325},{"c":42.41,"h":42.41,"l":42.405,"n":74,"o":42.405,"t":"2026-09-29T15:45:00Z","v":703,"vw":42.406667},{"c":42.7,"h":42.875,"l":42.48,"n":132,"o":42.49,"t":"2026-09-29T16:00:00Z","v":5574,"vw":42.692616},{"c":42.63,"h":42.835,"l":42.58,"n":73,"o":42.835,"t":"2026-09-29T16:15:00Z","v":4311,"vw":42.665758},{"c":42.63,"h":42.63,"l":42.51,"n":39,"o":42.51,"t":"2026-09-29T16:30:00Z","v":1106,"vw":42.613518},{"c":42.5,"h":42.615,"l":42.46,"n":85,"o":42.615,"t":"2026-09-29T16:45:00Z","v":3808,"vw":42.511429},{"c":42.6,"h":42.625,"l":42.44,"n":141,"o":42.5,"t":"2026-09-29T17:00:00Z","v":4534,"vw":42.495917},{"c":42.54,"h":42.605,"l":42.44,"n":74,"o":42.605,"t":"2026-09-29T17:15:00Z","v":4637,"vw":42.484969},{"c":42.49,"h":42.525,"l":42.49,"n":39,"o":42.525,"t":"2026-09-29T17:30:00Z","v":1796,"vw":42.497799},{"c":42.625,"h":42.69,"l":42.52,"n":201,"o":42.525,"t":"2026-09-29T17:45:00Z","v":11406,"vw":42.569662},{"c":42.76,"h":42.76,"l":42.52,"n":169,"o":42.53,"t":"2026-09-29T18:00:00Z","v":7208,"vw":42.686496},{"c":42.67,"h":42.76,"l":42.635,"n":71,"o":42.76,"t":"2026-09-29T18:15:00Z","v":2628,"vw":42.683051},{"c":42.55,"h":42.63,"l":42.53,"n":126,"o":42.59,"t":"2026-09-29T18:30:00Z","v":3101,"vw":42.576206},{"c":42.56,"h":42.57,"l":42.53,"n":134,"o":42.55,"t":"2026-09-29T18:45:00Z","v":4444,"vw":42.554646},{"c":42.55,"h":42.64,"l":42.55,"n":158,"o":42.56,"t":"2026-09-29T19:00:00Z","v":4059,"vw":42.582645},{"c":42.695,"h":42.72,"l":42.59,"n":186,"o":42.6,"t":"2026-09-29T19:15:00Z","v":9653,"vw":42.644602},{"c":42.68,"h":42.76,"l":42.63,"n":273,"o":42.64,"t":"2026-09-29T19:30:00Z","v":9646,"vw":42.687794},{"c":42.6,"h":42.725,"l":42.46,"n":1090,"o":42.64,"t":"2026-09-29T19:45:00Z","v":47247,"vw":42.579792},{"c":42.59,"h":42.59,"l":42.59,"n":31,"o":42.59,"t":"2026-09-29T20:00:00Z","v":89758,"vw":42.59},{"c":42.95,"h":42.95,"l":42.95,"n":30,"o":42.95,"t":"2026-09-30T13:30:00Z","v":1328,"vw":42.95},{"c":42.535,"h":42.87,"l":42.335,"n":280,"o":42.73,"t":"2026-09-30T13:45:00Z","v":61381,"vw":42.554403},{"c":42.78,"h":42.785,"l":42.335,"n":215,"o":42.535,"t":"2026-09-30T14:00:00Z","v":18800,"vw":42.51374},{"c":42.915,"h":43,"l":42.795,"n":91,"o":42.795,"t":"2026-09-30T14:15:00Z","v":5773,"vw":42.827638},{"c":42.72,"h":42.72,"l":42.72,"n":24,"o":42.72,"t":"2026-09-30T14:30:00Z","v":396,"vw":42.72},{"c":42.72,"h":42.72,"l":42.71,"n":30,"o":42.71,"t":"2026-09-30T14:45:00Z","v":837,"vw":42.716667},{"c":42.805,"h":42.805,"l":42.795,"n":21,"o":42.795,"t":"2026-09-30T15:00:00Z","v":2291,"vw":42.799},{"c":42.84,"h":42.84,"l":42.69,"n":26,"o":42.69,"t":"2026-09-30T15:15:00Z","v":805,"vw":42.733548},{"c":42.78,"h":42.79,"l":42.78,"n":47,"o":42.79,"t":"2026-09-30T15:30:00Z","v":1213,"vw":42.787561},{"c":42.87,"h":42.88,"l":42.87,"n":35,"o":42.88,"t":"2026-09-30T15:45:00Z","v":577,"vw":42.875},{"c":42.8,"h":42.8,"l":42.8,"n":7,"o":42.8,"t":"2026-09-30T16:00:00Z","v":216,"vw":42.8},{"c":42.8,"h":42.8,"l":42.8,"n":21,"o":42.8,"t":"2026-09-30T16:30:00Z","v":604,"vw":42.8},{"c":42.815,"h":42.82,"l":42.8142,"n":27,"o":42.82,"t":"2026-09-30T17:00:00Z","v":2438,"vw":42.81453},{"c":43.11,"h":43.445,"l":42.92,"n":300,"o":42.92,"t":"2026-09-30T17:15:00Z","v":11357,"vw":43.209128},{"c":43.295,"h":43.45,"l":42.94,"n":275,"o":43.23,"t":"2026-09-30T17:30:00Z","v":13715,"vw":43.123285},{"c":43.365,"h":43.42,"l":43.21,"n":179,"o":43.295,"t":"2026-09-30T17:45:00Z","v":5338,"vw":43.337292},{"c":43.37,"h":43.42,"l":43.355,"n":130,"o":43.3575,"t":"2026-09-30T18:00:00Z","v":4259,"vw":43.381172},{"c":43.44,"h":43.555,"l":43.375,"n":222,"o":43.375,"t":"2026-09-30T18:15:00Z","v":7302,"vw":43.4498},{"c":43.48,"h":43.51,"l":43.36,"n":157,"o":43.445,"t":"2026-09-30T18:30:00Z","v":8693,"vw":43.463234},{"c":43.44,"h":43.495,"l":43.41,"n":298,"o":43.47,"t":"2026-09-30T18:45:00Z","v":8003,"vw":43.468396},{"c":43.505,"h":43.54,"l":43.43,"n":283,"o":43.48,"t":"2026-09-30T19:00:00Z","v":11006,"vw":43.490057},{"c":43.475,"h":43.51,"l":43.39,"n":329,"o":43.505,"t":"2026-09-30T19:15:00Z","v":10875,"vw":43.474576},{"c":43.61,"h":43.785,"l":43.43,"n":484,"o":43.475,"t":"2026-09-30T19:30:00Z","v":20317,"vw":43.656374},{"c":43.54,"h":43.76,"l":43.45,"n":1191,"o":43.62,"t":"2026-09-30T19:45:00Z","v":54844,"vw":43.597541},{"c":43.45,"h":43.45,"l":43.45,"n":28,"o":43.45,"t":"2026-09-30T20:00:00Z","v":74670,"vw":43.45},{"c":42.84,"h":43.5,"l":42.84,"n":73,"o":43.45,"t":"2026-10-01T13:30:00Z","v":4404,"vw":43.423409},{"c":42.97,"h":43.085,"l":42.855,"n":50,"o":42.875,"t":"2026-10-01T13:45:00Z","v":1247,"vw":42.9515},{"c":42.885,"h":42.96,"l":42.685,"n":39,"o":42.96,"t":"2026-10-01T14:00:00Z","v":1049,"vw":42.855223},{"c":42.83,"h":42.92,"l":42.75,"n":92,"o":42.92,"t":"2026-10-01T14:15:00Z","v":3554,"vw":42.849863},{"c":42.8,"h":43.05,"l":42.8,"n":51,"o":42.845,"t":"2026-10-01T14:30:00Z","v":1491,"vw":42.961875},{"c":43.27,"h":43.27,"l":43.05,"n":88,"o":43.05,"t":"2026-10-01T14:45:00Z","v":4628,"vw":43.172035},{"c":42.66,"h":42.95,"l":42.58,"n":256,"o":42.95,"t":"2026-10-01T15:00:00Z","v":9847,"vw":42.768127},{"c":42.855,"h":42.855,"l":42.47,"n":358,"o":42.555,"t":"2026-10-01T15:15:00Z","v":12441,"vw":42.610312},{"c":42.895,"h":42.895,"l":42.72,"n":114,"o":42.87,"t":"2026-10-01T15:30:00Z","v":3152,"vw":42.830294},{"c":42.9,"h":43.01,"l":42.885,"n":140,"o":43.01,"t":"2026-10-01T15:45:00Z","v":5218,"vw":42.944071},{"c":42.95,"h":43.0525,"l":42.84,"n":155,"o":42.9,"t":"2026-10-01T16:00:00Z","v":8303,"vw":42.935573},{"c":42.775,"h":42.97,"l":42.68,"n":219,"o":42.96,"t":"2026-10-01T16:15:00Z","v":7777,"vw":42.812781},{"c":42.865,"h":42.945,"l":42.85,"n":127,"o":42.89,"t":"2026-10-01T16:30:00Z","v":4427,"vw":42.889345},{"c":42.9,"h":43.01,"l":42.86,"n":33,"o":42.86,"t":"2026-10-01T16:45:00Z","v":1244,"vw":42.951},{"c":43.04,"h":43.0575,"l":42.9,"n":89,"o":42.9,"t":"2026-10-01T17:00:00Z","v":2679,"vw":43.0125},{"c":43.035,"h":43.035,"l":42.87,"n":123,"o":43.03,"t":"2026-10-01T17:15:00Z","v":3472,"vw":43.003855},{"c":43.03,"h":43.1365,"l":42.87,"n":125,"o":43.035,"t":"2026-10-01T17:30:00Z","v":5201,"vw":43.049967},{"c":43.2575,"h":43.325,"l":43.02,"n":231,"o":43.19,"t":"2026-10-01T17:45:00Z","v":12464,"vw":43.140963},{"c":43.38,"h":43.6,"l":43.32,"n":198,"o":43.3376,"t":"2026-10-01T18:00:00Z","v":13983,"vw":43.470227},{"c":43.615,"h":43.63,"l":43.38,"n":199,"o":43.39,"t":"2026-10-01T18:15:00Z","v":6410,"vw":43.486974},{"c":43.64,"h":43.66,"l":43.555,"n":109,"o":43.65,"t":"2026-10-01T18:30:00Z","v":8149,"vw":43.579241},{"c":43.59,"h":43.66,"l":43.53,"n":219,"o":43.64,"t":"2026-10-01T18:45:00Z","v":9735,"vw":43.614},{"c":43.64,"h":43.64,"l":43.54,"n":163,"o":43.61,"t":"2026-10-01T19:00:00Z","v":6101,"vw":43.610857},{"c":43.82,"h":43.9,"l":43.59,"n":344,"o":43.65,"t":"2026-10-01T19:15:00Z","v":19793,"vw":43.800735},{"c":43.88,"h":43.94,"l":43.82,"n":382,"o":43.86,"t":"2026-10-01T19:30:00Z","v":12593,"vw":43.889591},{"c":43.74,"h":43.93,"l":43.68,"n":1614,"o":43.86,"t":"2026-10-01T19:45:00Z","v":73259,"vw":43.784735},{"c":43.75,"h":43.75,"l":43.75,"n":28,"o":43.75,"t":"2026-10-01T20:00:00Z","v":91556,"vw":43.75},{"c":43.4976,"h":43.62,"l":43.4976,"n":20,"o":43.62,"t":"2026-10-02T13:30:00Z","v":2426,"vw":43.592896},{"c":43.37,"h":43.86,"l":43.37,"n":86,"o":43.745,"t":"2026-10-02T13:45:00Z","v":5758,"vw":43.722185},{"c":43.46,"h":43.84,"l":43.355,"n":129,"o":43.84,"t":"2026-10-02T14:00:00Z","v":5329,"vw":43.567944},{"c":43.48,"h":43.62,"l":43.44,"n":58,"o":43.46,"t":"2026-10-02T14:15:00Z","v":2378,"vw":43.488982},{"c":43.83,"h":43.83,"l":43.413,"n":24,"o":43.83,"t":"2026-10-02T14:30:00Z","v":1335,"vw":43.543636},{"c":43.74,"h":43.74,"l":43.415,"n":30,"o":43.74,"t":"2026-10-02T14:45:00Z","v":4910,"vw":43.517483},{"c":43.39,"h":43.74,"l":43.15,"n":67,"o":43.74,"t":"2026-10-02T15:00:00Z","v":1804,"vw":43.502362},{"c":43.55,"h":43.55,"l":43.35,"n":103,"o":43.35,"t":"2026-10-02T15:15:00Z","v":5845,"vw":43.466573},{"c":43.59,"h":43.59,"l":43.4268,"n":64,"o":43.55,"t":"2026-10-02T15:30:00Z","v":2085,"vw":43.553001},{"c":43.475,"h":43.475,"l":43.475,"n":16,"o":43.475,"t":"2026-10-02T15:45:00Z","v":453,"vw":43.475},{"c":43.42,"h":43.48,"l":43.42,"n":16,"o":43.48,"t":"2026-10-02T16:00:00Z","v":619,"vw":43.4525},{"c":43.46,"h":43.56,"l":43.41,"n":121,"o":43.42,"t":"2026-10-02T16:30:00Z","v":4866,"vw":43.4525},{"c":43.53,"h":43.6397,"l":43.42,"n":139,"o":43.49,"t":"2026-10-02T16:45:00Z","v":9081,"vw":43.581167},{"c":43.56,"h":43.56,"l":43.51,"n":112,"o":43.54,"t":"2026-10-02T17:00:00Z","v":1425,"vw":43.538314},{"c":43.585,"h":43.66,"l":43.565,"n":90,"o":43.565,"t":"2026-10-02T17:15:00Z","v":4620,"vw":43.597904},{"c":43.58,"h":43.585,"l":43.58,"n":20,"o":43.58,"t":"2026-10-02T17:30:00Z","v":707,"vw":43.581667},{"c":43.575,"h":43.59,"l":43.57,"n":62,"o":43.58,"t":"2026-10-02T17:45:00Z","v":1481,"vw":43.579451},{"c":43.66,"h":43.66,"l":43.5,"n":111,"o":43.5,"t":"2026-10-02T18:00:00Z","v":3605,"vw":43.559016},{"c":43.6,"h":43.62,"l":43.58,"n":94,"o":43.62,"t":"2026-10-02T18:15:00Z","v":2647,"vw":43.600823},{"c":43.58,"h":43.6,"l":43.58,"n":39,"o":43.6,"t":"2026-10-02T18:30:00Z","v":957,"vw":43.588922},{"c":43.63,"h":43.65,"l":43.56,"n":129,"o":43.565,"t":"2026-10-02T18:45:00Z","v":5092,"vw":43.620737},{"c":43.63,"h":43.6548,"l":43.59,"n":156,"o":43.62,"t":"2026-10-02T19:00:00Z","v":5886,"vw":43.623312},{"c":43.49,"h":43.63,"l":43.45,"n":129,"o":43.63,"t":"2026-10-02T19:15:00Z","v":5073,"vw":43.568089},{"c":43.71,"h":43.71,"l":43.42,"n":268,"o":43.46,"t":"2026-10-02T19:30:00Z","v":5948,"vw":43.525711},{"c":43.37,"h":43.72,"l":43.32,"n":1042,"o":43.67,"t":"2026-10-02T19:45:00Z","v":31990,"vw":43.474208},{"c":43.37,"h":43.37,"l":43.37,"n":21,"o":43.37,"t":"2026-10-02T20:00:00Z","v":39608,"vw":43.37},{"c":43.25,"h":43.58,"l":43.085,"n":74,"o":43.3,"t":"2026-10-05T13:30:00Z","v":4677,"vw":43.183639},{"c":43.2,"h":43.2,"l":42.865,"n":45,"o":43.015,"t":"2026-10-05T13:45:00Z","v":2186,"vw":43.052857},{"c":43.64,"h":43.64,"l":43,"n":49,"o":43,"t":"2026-10-05T14:00:00Z","v":2993,"vw":43.288328},{"c":43.265,"h":43.64,"l":43.19,"n":74,"o":43.57,"t":"2026-10-05T14:15:00Z","v":3471,"vw":43.500625},{"c":43.425,"h":43.7,"l":43.135,"n":129,"o":43.265,"t":"2026-10-05T14:30:00Z","v":5750,"vw":43.318039},{"c":43.7,"h":43.83,"l":43.425,"n":84,"o":43.6,"t":"2026-10-05T14:45:00Z","v":2694,"vw":43.67},{"c":43.92,"h":43.92,"l":43.71,"n":129,"o":43.91,"t":"2026-10-05T15:00:00Z","v":5574,"vw":43.841102},{"c":43.88,"h":43.92,"l":43.745,"n":89,"o":43.92,"t":"2026-10-05T15:15:00Z","v":3462,"vw":43.8246},{"c":43.815,"h":43.95,"l":43.755,"n":167,"o":43.89,"t":"2026-10-05T15:30:00Z","v":5945,"vw":43.889677},{"c":44.12,"h":44.15,"l":43.81,"n":208,"o":43.815,"t":"2026-10-05T15:45:00Z","v":5313,"vw":43.9399},{"c":44.08,"h":44.17,"l":43.98,"n":163,"o":44.04,"t":"2026-10-05T16:00:00Z","v":6706,"vw":44.065536},{"c":44.25,"h":44.26,"l":44.17,"n":101,"o":44.26,"t":"2026-10-05T16:15:00Z","v":2953,"vw":44.224106},{"c":44.185,"h":44.29,"l":44.1525,"n":187,"o":44.25,"t":"2026-10-05T16:30:00Z","v":8847,"vw":44.186704},{"c":44.135,"h":44.2299,"l":44.13,"n":205,"o":44.21,"t":"2026-10-05T16:45:00Z","v":14204,"vw":44.204116},{"c":44.17,"h":44.22,"l":44.17,"n":82,"o":44.22,"t":"2026-10-05T17:00:00Z","v":3084,"vw":44.18875},{"c":44.2318,"h":44.2318,"l":44.17,"n":111,"o":44.2159,"t":"2026-10-05T17:15:00Z","v":5972,"vw":44.20112},{"c":44.26,"h":44.26,"l":44.18,"n":85,"o":44.2,"t":"2026-10-05T17:30:00Z","v":4048,"vw":44.213018},{"c":44.21,"h":44.225,"l":44.145,"n":96,"o":44.225,"t":"2026-10-05T17:45:00Z","v":3630,"vw":44.189239},{"c":44.22,"h":44.2499,"l":44.18,"n":114,"o":44.22,"t":"2026-10-05T18:00:00Z","v":4931,"vw":44.201745},{"c":44.22,"h":44.26,"l":44.2,"n":218,"o":44.24,"t":"2026-10-05T18:15:00Z","v":6356,"vw":44.230948},{"c":44.17,"h":44.22,"l":44.17,"n":120,"o":44.22,"t":"2026-10-05T18:30:00Z","v":4176,"vw":44.212044},{"c":43.82,"h":44.14,"l":43.81,"n":194,"o":44.14,"t":"2026-10-05T18:45:00Z","v":7377,"vw":44.036198},{"c":43.85,"h":43.86,"l":43.75,"n":232,"o":43.82,"t":"2026-10-05T19:00:00Z","v":6818,"vw":43.807119},{"c":43.75,"h":43.89,"l":43.68,"n":245,"o":43.855,"t":"2026-10-05T19:15:00Z","v":9708,"vw":43.790402},{"c":43.67,"h":43.75,"l":43.51,"n":469,"o":43.68,"t":"2026-10-05T19:30:00Z","v":17636,"vw":43.637433},{"c":43.44,"h":43.63,"l":43.2,"n":1774,"o":43.61,"t":"2026-10-05T19:45:00Z","v":75870,"vw":43.423295},{"c":43.41,"h":43.5,"l":43.41,"n":34,"o":43.48,"t":"2026-10-05T20:00:00Z","v":117323,"vw":43.411109},{"c":43.7,"h":43.8,"l":43.04,"n":68,"o":43.33,"t":"2026-10-06T13:30:00Z","v":6780,"vw":43.331523},{"c":43.74,"h":44.04,"l":43.46,"n":120,"o":43.46,"t":"2026-10-06T13:45:00Z","v":3059,"vw":43.699299},{"c":44.13,"h":44.31,"l":43.765,"n":298,"o":43.92,"t":"2026-10-06T14:00:00Z","v":10837,"vw":44.014393},{"c":44.29,"h":44.45,"l":44.14,"n":155,"o":44.32,"t":"2026-10-06T14:15:00Z","v":7319,"vw":44.275159},{"c":44.185,"h":44.41,"l":44.16,"n":173,"o":44.29,"t":"2026-10-06T14:30:00Z","v":8313,"vw":44.209894},{"c":44.185,"h":44.41,"l":44.12,"n":186,"o":44.12,"t":"2026-10-06T14:45:00Z","v":7820,"vw":44.238566},{"c":44.055,"h":44.29,"l":44.055,"n":80,"o":44.29,"t":"2026-10-06T15:00:00Z","v":2195,"vw":44.152253},{"c":44.41,"h":44.42,"l":44.065,"n":108,"o":44.065,"t":"2026-10-06T15:15:00Z","v":3624,"vw":44.283253},{"c":44.67,"h":44.67,"l":44.33,"n":203,"o":44.42,"t":"2026-10-06T15:30:00Z","v":6592,"vw":44.437945},{"c":44.645,"h":44.67,"l":44.545,"n":211,"o":44.545,"t":"2026-10-06T15:45:00Z","v":8196,"vw":44.629909},{"c":44.645,"h":44.74,"l":44.6,"n":149,"o":44.6,"t":"2026-10-06T16:00:00Z","v":2426,"vw":44.645},{"c":44.82,"h":44.995,"l":44.72,"n":273,"o":44.72,"t":"2026-10-06T16:15:00Z","v":28260,"vw":44.903673},{"c":44.77,"h":44.83,"l":44.64,"n":112,"o":44.82,"t":"2026-10-06T16:30:00Z","v":3352,"vw":44.778049},{"c":44.52,"h":44.685,"l":44.52,"n":76,"o":44.68,"t":"2026-10-06T16:45:00Z","v":2093,"vw":44.620522},{"c":44.57,"h":44.5825,"l":44.46,"n":89,"o":44.5825,"t":"2026-10-06T17:00:00Z","v":2070,"vw":44.537015},{"c":44.67,"h":44.67,"l":44.515,"n":169,"o":44.53,"t":"2026-10-06T17:15:00Z","v":4830,"vw":44.600789},{"c":44.63,"h":44.68,"l":44.575,"n":97,"o":44.595,"t":"2026-10-06T17:30:00Z","v":3274,"vw":44.614595},{"c":44.63,"h":44.63,"l":44.5375,"n":140,"o":44.595,"t":"2026-10-06T17:45:00Z","v":5319,"vw":44.578957},{"c":44.6,"h":44.66,"l":44.56,"n":90,"o":44.6,"t":"2026-10-06T18:00:00Z","v":3413,"vw":44.610436},{"c":44.5,"h":44.66,"l":44.5,"n":122,"o":44.5616,"t":"2026-10-06T18:15:00Z","v":4216,"vw":44.576412},{"c":44.53,"h":44.54,"l":44.41,"n":66,"o":44.44,"t":"2026-10-06T18:30:00Z","v":2456,"vw":44.452461},{"c":44.51,"h":44.53,"l":44.45,"n":68,"o":44.53,"t":"2026-10-06T18:45:00Z","v":2294,"vw":44.473664},{"c":44.45,"h":44.51,"l":44.4,"n":142,"o":44.51,"t":"2026-10-06T19:00:00Z","v":5689,"vw":44.463991},{"c":44.325,"h":44.47,"l":44.315,"n":202,"o":44.47,"t":"2026-10-06T19:15:00Z","v":7478,"vw":44.36987},{"c":44.325,"h":44.39,"l":44.32,"n":272,"o":44.38,"t":"2026-10-06T19:30:00Z","v":7684,"vw":44.352569},{"c":44.09,"h":44.34,"l":44.05,"n":822,"o":44.315,"t":"2026-10-06T19:45:00Z","v":31260,"vw":44.175041},{"c":44.04,"h":44.04,"l":44.04,"n":20,"o":44.04,"t":"2026-10-06T20:00:00Z","v":38801,"vw":44.04},{"c":44.77,"h":45.02,"l":44.07,"n":97,"o":44.07,"t":"2026-10-07T13:30:00Z","v":6198,"vw":44.357825},{"c":44.275,"h":44.76,"l":44.26,"n":144,"o":44.58,"t":"2026-10-07T13:45:00Z","v":5195,"vw":44.402135},{"c":44.09,"h":44.27,"l":44.035,"n":82,"o":44.27,"t":"2026-10-07T14:00:00Z","v":3444,"vw":44.147189},{"c":44.39,"h":44.6,"l":44.0701,"n":243,"o":44.075,"t":"2026-10-07T14:15:00Z","v":7459,"vw":44.366555},{"c":44.32,"h":44.54,"l":44.23,"n":180,"o":44.23,"t":"2026-10-07T14:30:00Z","v":6565,"vw":44.369944},{"c":44.24,"h":44.37,"l":44.23,"n":78,"o":44.37,"t":"2026-10-07T14:45:00Z","v":3581,"vw":44.324607},{"c":44.22,"h":44.46,"l":44.22,"n":159,"o":44.32,"t":"2026-10-07T15:00:00Z","v":13190,"vw":44.33705},{"c":44.06,"h":44.22,"l":44.03,"n":108,"o":44.22,"t":"2026-10-07T15:15:00Z","v":4407,"vw":44.099806},{"c":44.21,"h":44.26,"l":44.04,"n":230,"o":44.06,"t":"2026-10-07T15:30:00Z","v":13324,"vw":44.113864},{"c":44.24,"h":44.24,"l":44.18,"n":81,"o":44.195,"t":"2026-10-07T15:45:00Z","v":2136,"vw":44.192071},{"c":44.3,"h":44.35,"l":44.19,"n":325,"o":44.19,"t":"2026-10-07T16:00:00Z","v":18213,"vw":44.272795},{"c":44.26,"h":44.46,"l":44.22,"n":209,"o":44.36,"t":"2026-10-07T16:30:00Z","v":11634,"vw":44.349727},{"c":44.32,"h":44.41,"l":44.255,"n":183,"o":44.34,"t":"2026-10-07T17:00:00Z","v":7026,"vw":44.350315},{"c":44.435,"h":44.48,"l":44.35,"n":171,"o":44.37,"t":"2026-10-07T17:15:00Z","v":8082,"vw":44.398811},{"c":44.335,"h":44.4325,"l":44.335,"n":65,"o":44.4275,"t":"2026-10-07T17:30:00Z","v":3395,"vw":44.365499},{"c":44.52,"h":44.53,"l":44.34,"n":122,"o":44.34,"t":"2026-10-07T17:45:00Z","v":5407,"vw":44.433906},{"c":44.58,"h":44.59,"l":44.43,"n":81,"o":44.43,"t":"2026-10-07T18:00:00Z","v":3929,"vw":44.495099},{"c":44.435,"h":44.65,"l":44.43,"n":294,"o":44.55,"t":"2026-10-07T18:15:00Z","v":16900,"vw":44.514653},{"c":44.43,"h":44.48,"l":44.405,"n":60,"o":44.425,"t":"2026-10-07T18:30:00Z","v":2076,"vw":44.454214},{"c":44.23,"h":44.41,"l":44.2,"n":121,"o":44.41,"t":"2026-10-07T18:45:00Z","v":3928,"vw":44.332476},{"c":44.26,"h":44.4399,"l":44.215,"n":151,"o":44.215,"t":"2026-10-07T19:00:00Z","v":6135,"vw":44.349777},{"c":44.4,"h":44.46,"l":44.25,"n":218,"o":44.27,"t":"2026-10-07T19:15:00Z","v":8523,"vw":44.37788},{"c":44.24,"h":44.43,"l":44.24,"n":324,"o":44.43,"t":"2026-10-07T19:30:00Z","v":11589,"vw":44.395417},{"c":44.32,"h":44.35,"l":44.17,"n":751,"o":44.19,"t":"2026-10-07T19:45:00Z","v":18723,"vw":44.257395},{"c":44.31,"h":44.31,"l":44.31,"n":26,"o":44.31,"t":"2026-10-07T20:00:00Z","v":56651,"vw":44.31},{"c":44.925,"h":45.14,"l":44.72,"n":54,"o":44.81,"t":"2026-10-08T13:30:00Z","v":2854,"vw":44.916815},{"c":44.99,"h":44.99,"l":44.99,"n":6,"o":44.99,"t":"2026-10-08T13:45:00Z","v":154,"vw":44.99},{"c":45.065,"h":45.14,"l":45,"n":49,"o":45.14,"t":"2026-10-08T14:00:00Z","v":2137,"vw":45.045872},{"c":45.105,"h":45.11,"l":45.105,"n":42,"o":45.11,"t":"2026-10-08T14:15:00Z","v":1896,"vw":45.10934},{"c":45.035,"h":45.105,"l":45.035,"n":36,"o":45.105,"t":"2026-10-08T14:30:00Z","v":1638,"vw":45.085909},{"c":45.165,"h":45.215,"l":45.1,"n":171,"o":45.15,"t":"2026-10-08T14:45:00Z","v":5265,"vw":45.158139},{"c":45.22,"h":45.225,"l":45.22,"n":40,"o":45.22,"t":"2026-10-08T15:00:00Z","v":1222,"vw":45.220556},{"c":45.135,"h":45.22,"l":45.09,"n":105,"o":45.22,"t":"2026-10-08T15:15:00Z","v":3109,"vw":45.146516},{"c":45.095,"h":45.15,"l":45.06,"n":147,"o":45.13,"t":"2026-10-08T15:30:00Z","v":4787,"vw":45.108563},{"c":45.2125,"h":45.2125,"l":45.085,"n":88,"o":45.085,"t":"2026-10-08T15:45:00Z","v":3134,"vw":45.171631},{"c":45.135,"h":45.21,"l":45.135,"n":135,"o":45.21,"t":"2026-10-08T16:00:00Z","v":3219,"vw":45.172188},{"c":45.01,"h":45.08,"l":45,"n":206,"o":45.08,"t":"2026-10-08T16:15:00Z","v":7016,"vw":45.042594},{"c":45.03,"h":45.12,"l":45.03,"n":84,"o":45.06,"t":"2026-10-08T16:30:00Z","v":3239,"vw":45.066271},{"c":44.97,"h":45.025,"l":44.94,"n":208,"o":45.005,"t":"2026-10-08T16:45:00Z","v":8352,"vw":44.974694},{"c":45.01,"h":45.09,"l":44.985,"n":175,"o":45.03,"t":"2026-10-08T17:00:00Z","v":8623,"vw":45.031615},{"c":45.11,"h":45.2785,"l":44.98,"n":213,"o":44.98,"t":"2026-10-08T17:15:00Z","v":10657,"vw":45.109976},{"c":45.195,"h":45.195,"l":45.035,"n":116,"o":45.19,"t":"2026-10-08T17:30:00Z","v":4507,"vw":45.120118},{"c":45.135,"h":45.2499,"l":45.135,"n":153,"o":45.16,"t":"2026-10-08T17:45:00Z","v":4474,"vw":45.184762},{"c":45.13,"h":45.195,"l":45.11,"n":174,"o":45.14,"t":"2026-10-08T18:00:00Z","v":4849,"vw":45.157864},{"c":45,"h":45.2,"l":45,"n":188,"o":45.13,"t":"2026-10-08T18:15:00Z","v":5289,"vw":45.112006},{"c":44.9275,"h":45,"l":44.91,"n":79,"o":44.94,"t":"2026-10-08T18:30:00Z","v":2764,"vw":44.934255},{"c":44.86,"h":44.93,"l":44.85,"n":195,"o":44.93,"t":"2026-10-08T18:45:00Z","v":4285,"vw":44.867253},{"c":44.87,"h":44.9,"l":44.81,"n":241,"o":44.86,"t":"2026-10-08T19:00:00Z","v":7102,"vw":44.864817},{"c":44.92,"h":44.97,"l":44.83,"n":335,"o":44.855,"t":"2026-10-08T19:15:00Z","v":11216,"vw":44.910332},{"c":44.93,"h":44.95,"l":44.89,"n":222,"o":44.95,"t":"2026-10-08T19:30:00Z","v":7168,"vw":44.918501},{"c":44.9,"h":44.95,"l":44.81,"n":1260,"o":44.89,"t":"2026-10-08T19:45:00Z","v":47357,"vw":44.879051},{"c":44.84,"h":44.9,"l":44.84,"n":26,"o":44.9,"t":"2026-10-08T20:00:00Z","v":49741,"vw":44.840248},{"c":44.645,"h":45.8,"l":44.61,"n":36,"o":44.61,"t":"2026-10-09T13:30:00Z","v":2114,"vw":44.81628},{"c":44.435,"h":44.435,"l":44.435,"n":8,"o":44.435,"t":"2026-10-09T13:45:00Z","v":153,"vw":44.435},{"c":44.6675,"h":44.6675,"l":44.46,"n":6,"o":44.505,"t":"2026-10-09T14:15:00Z","v":1582,"vw":44.512746},{"c":44.57,"h":44.6658,"l":44.13,"n":18,"o":44.13,"t":"2026-10-09T14:30:00Z","v":516,"vw":44.463437},{"c":44.375,"h":44.57,"l":44.375,"n":100,"o":44.565,"t":"2026-10-09T15:15:00Z","v":4696,"vw":44.503339},{"c":44.07,"h":44.12,"l":44.02,"n":97,"o":44.12,"t":"2026-10-09T15:30:00Z","v":3602,"vw":44.07433},{"c":43.73,"h":43.95,"l":43.73,"n":71,"o":43.95,"t":"2026-10-09T15:45:00Z","v":1863,"vw":43.888448},{"c":43.795,"h":43.9785,"l":43.7,"n":253,"o":43.72,"t":"2026-10-09T16:00:00Z","v":11518,"vw":43.852762},{"c":43.5599,"h":43.76,"l":43.5,"n":136,"o":43.76,"t":"2026-10-09T16:15:00Z","v":4423,"vw":43.665589},{"c":43.41,"h":43.59,"l":43.36,"n":122,"o":43.52,"t":"2026-10-09T16:30:00Z","v":4294,"vw":43.440036},{"c":43.48,"h":43.54,"l":43.31,"n":129,"o":43.31,"t":"2026-10-09T16:45:00Z","v":4658,"vw":43.464633},{"c":43.25,"h":43.42,"l":43.25,"n":179,"o":43.42,"t":"2026-10-09T17:00:00Z","v":5142,"vw":43.358162},{"c":43.22,"h":43.32,"l":43.22,"n":121,"o":43.3,"t":"2026-10-09T17:15:00Z","v":4039,"vw":43.255781},{"c":43.15,"h":43.15,"l":43.13,"n":35,"o":43.14,"t":"2026-10-09T17:30:00Z","v":1022,"vw":43.134507},{"c":43.065,"h":43.155,"l":43.065,"n":140,"o":43.13,"t":"2026-10-09T17:45:00Z","v":3318,"vw":43.112826},{"c":42.96,"h":43,"l":42.87,"n":195,"o":43,"t":"2026-10-09T18:00:00Z","v":5632,"vw":42.941685},{"c":42.69,"h":42.91,"l":42.69,"n":152,"o":42.89,"t":"2026-10-09T18:15:00Z","v":3686,"vw":42.813145},{"c":42.49,"h":42.715,"l":42.365,"n":207,"o":42.68,"t":"2026-10-09T18:30:00Z","v":5231,"vw":42.51577},{"c":42.39,"h":42.43,"l":42.2199,"n":267,"o":42.43,"t":"2026-10-09T18:45:00Z","v":11514,"vw":42.307241},{"c":42.25,"h":42.33,"l":42.25,"n":138,"o":42.3,"t":"2026-10-09T19:00:00Z","v":4964,"vw":42.293799},{"c":42.305,"h":42.39,"l":42.15,"n":334,"o":42.275,"t":"2026-10-09T19:15:00Z","v":11683,"vw":42.274613},{"c":42.2,"h":42.2655,"l":42.09,"n":244,"o":42.26,"t":"2026-10-09T19:30:00Z","v":6290,"vw":42.195656},{"c":42.08,"h":42.12,"l":41.815,"n":1231,"o":42.07,"t":"2026-10-09T19:45:00Z","v":42350,"vw":42.014228},{"c":42.09,"h":42.09,"l":42.09,"n":20,"o":42.09,"t":"2026-10-09T20:00:00Z","v":51149,"vw":42.09},{"c":42.675,"h":42.675,"l":41.94,"n":92,"o":42.17,"t":"2026-10-12T13:30:00Z","v":9226,"vw":42.270797},{"c":42.25,"h":42.37,"l":42.19,"n":25,"o":42.37,"t":"2026-10-12T13:45:00Z","v":1219,"vw":42.27375},{"c":42.35,"h":42.35,"l":42.08,"n":24,"o":42.08,"t":"2026-10-12T14:00:00Z","v":709,"vw":42.195},{"c":41.93,"h":42.03,"l":41.93,"n":47,"o":42.02,"t":"2026-10-12T14:15:00Z","v":2074,"vw":41.994048},{"c":41.84,"h":42.08,"l":41.84,"n":71,"o":42.08,"t":"2026-10-12T14:30:00Z","v":1965,"vw":41.911028},{"c":41.85,"h":41.96,"l":41.655,"n":38,"o":41.655,"t":"2026-10-12T14:45:00Z","v":3055,"vw":41.827127},{"c":42.05,"h":42.12,"l":41.78,"n":243,"o":41.85,"t":"2026-10-12T15:00:00Z","v":10861,"vw":41.95088},{"c":42.015,"h":42.015,"l":41.96,"n":57,"o":41.98,"t":"2026-10-12T15:15:00Z","v":2269,"vw":41.993513},{"c":41.95,"h":41.95,"l":41.85,"n":125,"o":41.94,"t":"2026-10-12T15:30:00Z","v":4235,"vw":41.916674},{"c":41.93,"h":41.98,"l":41.88,"n":128,"o":41.88,"t":"2026-10-12T15:45:00Z","v":3608,"vw":41.947602},{"c":41.95,"h":42.01,"l":41.95,"n":88,"o":41.98,"t":"2026-10-12T16:00:00Z","v":2622,"vw":41.9725},{"c":41.97,"h":42.06,"l":41.93,"n":111,"o":42,"t":"2026-10-12T16:15:00Z","v":2581,"vw":41.985083},{"c":41.83,"h":41.87,"l":41.79,"n":72,"o":41.87,"t":"2026-10-12T16:45:00Z","v":1334,"vw":41.832778},{"c":41.74,"h":41.83,"l":41.74,"n":110,"o":41.77,"t":"2026-10-12T17:00:00Z","v":3373,"vw":41.798603},{"c":41.67,"h":41.735,"l":41.67,"n":170,"o":41.735,"t":"2026-10-12T17:15:00Z","v":4957,"vw":41.698819},{"c":41.59,"h":41.62,"l":41.59,"n":38,"o":41.62,"t":"2026-10-12T17:30:00Z","v":754,"vw":41.6075},{"c":41.575,"h":41.575,"l":41.54,"n":162,"o":41.55,"t":"2026-10-12T17:45:00Z","v":3461,"vw":41.556965},{"c":41.42,"h":41.58,"l":41.42,"n":84,"o":41.55,"t":"2026-10-12T18:00:00Z","v":1785,"vw":41.515385},{"c":41.36,"h":41.4,"l":41.27,"n":180,"o":41.38,"t":"2026-10-12T18:15:00Z","v":4961,"vw":41.348906},{"c":41.22,"h":41.32,"l":41.19,"n":113,"o":41.32,"t":"2026-10-12T18:30:00Z","v":2216,"vw":41.255455},{"c":41.25,"h":41.25,"l":41.17,"n":243,"o":41.17,"t":"2026-10-12T18:45:00Z","v":8528,"vw":41.203966},{"c":41.305,"h":41.305,"l":41.19,"n":172,"o":41.25,"t":"2026-10-12T19:00:00Z","v":4605,"vw":41.237424},{"c":41.255,"h":41.33,"l":41.24,"n":176,"o":41.305,"t":"2026-10-12T19:15:00Z","v":3750,"vw":41.271382},{"c":41.4,"h":41.44,"l":41.24,"n":239,"o":41.26,"t":"2026-10-12T19:30:00Z","v":6345,"vw":41.331171},{"c":41.24,"h":41.51,"l":41.21,"n":1248,"o":41.43,"t":"2026-10-12T19:45:00Z","v":39872,"vw":41.270524},{"c":41.23,"h":41.28,"l":41.23,"n":29,"o":41.28,"t":"2026-10-12T20:00:00Z","v":60357,"vw":41.230085},{"c":41.23,"h":41.23,"l":41.23,"n":1,"o":41.23,"t":"2026-10-12T20:30:00Z","v":200,"vw":41.23},{"c":41.29,"h":41.9,"l":41.08,"n":84,"o":41.47,"t":"2026-10-13T13:30:00Z","v":8394,"vw":41.475728},{"c":41.72,"h":41.72,"l":41.695,"n":8,"o":41.695,"t":"2026-10-13T13:45:00Z","v":422,"vw":41.70125},{"c":41.45,"h":41.45,"l":41.45,"n":15,"o":41.45,"t":"2026-10-13T14:00:00Z","v":245,"vw":41.45},{"c":41.82,"h":41.88,"l":41.62,"n":85,"o":41.66,"t":"2026-10-13T14:15:00Z","v":4544,"vw":41.735859},{"c":41.82,"h":41.82,"l":41.8,"n":25,"o":41.815,"t":"2026-10-13T14:30:00Z","v":856,"vw":41.813638},{"c":41.705,"h":41.83,"l":41.555,"n":132,"o":41.775,"t":"2026-10-13T14:45:00Z","v":4221,"vw":41.722616},{"c":41.9,"h":41.93,"l":41.76,"n":119,"o":41.76,"t":"2026-10-13T15:00:00Z","v":5692,"vw":41.853395},{"c":41.94,"h":41.95,"l":41.865,"n":67,"o":41.89,"t":"2026-10-13T15:15:00Z","v":2600,"vw":41.912481},{"c":42.28,"h":42.41,"l":41.94,"n":209,"o":41.94,"t":"2026-10-13T15:30:00Z","v":7978,"vw":42.204906},{"c":42.3,"h":42.3425,"l":42.27,"n":74,"o":42.28,"t":"2026-10-13T15:45:00Z","v":2422,"vw":42.291725},{"c":42.43,"h":42.475,"l":42.29,"n":188,"o":42.295,"t":"2026-10-13T16:00:00Z","v":7425,"vw":42.37785},{"c":42.37,"h":42.44,"l":42.34,"n":144,"o":42.44,"t":"2026-10-13T16:15:00Z","v":4765,"vw":42.400799},{"c":42.365,"h":42.43,"l":42.345,"n":145,"o":42.365,"t":"2026-10-13T16:30:00Z","v":5561,"vw":42.382945},{"c":42.35,"h":42.409,"l":42.34,"n":131,"o":42.36,"t":"2026-10-13T16:45:00Z","v":10881,"vw":42.369924},{"c":42.12,"h":42.305,"l":42.12,"n":252,"o":42.29,"t":"2026-10-13T17:00:00Z","v":13394,"vw":42.243014},{"c":42.29,"h":42.3,"l":42.16,"n":200,"o":42.2,"t":"2026-10-13T17:15:00Z","v":8439,"vw":42.261101},{"c":42.25,"h":42.38,"l":42.25,"n":195,"o":42.285,"t":"2026-10-13T17:30:00Z","v":6948,"vw":42.313718},{"c":42.42,"h":42.43,"l":42.33,"n":179,"o":42.34,"t":"2026-10-13T17:45:00Z","v":12174,"vw":42.390514},{"c":42.52,"h":42.52,"l":42.34,"n":236,"o":42.415,"t":"2026-10-13T18:00:00Z","v":6481,"vw":42.456998},{"c":42.6,"h":42.6,"l":42.44,"n":228,"o":42.52,"t":"2026-10-13T18:15:00Z","v":9048,"vw":42.501089},{"c":42.615,"h":42.67,"l":42.595,"n":104,"o":42.6,"t":"2026-10-13T18:30:00Z","v":2648,"vw":42.61625},{"c":42.495,"h":42.61,"l":42.47,"n":131,"o":42.6,"t":"2026-10-13T18:45:00Z","v":5322,"vw":42.532732},{"c":42.56,"h":42.59,"l":42.45,"n":301,"o":42.495,"t":"2026-10-13T19:00:00Z","v":11337,"vw":42.517451},{"c":42.68,"h":42.69,"l":42.5999,"n":242,"o":42.5999,"t":"2026-10-13T19:15:00Z","v":6303,"vw":42.649396},{"c":42.78,"h":42.78,"l":42.62,"n":282,"o":42.64,"t":"2026-10-13T19:30:00Z","v":7482,"vw":42.711845},{"c":42.74,"h":42.88,"l":42.74,"n":890,"o":42.78,"t":"2026-10-13T19:45:00Z","v":25521,"vw":42.813068},{"c":42.74,"h":42.74,"l":42.74,"n":26,"o":42.74,"t":"2026-10-13T20:00:00Z","v":46824,"vw":42.74},{"c":42.07,"h":42.54,"l":42.05,"n":117,"o":42.47,"t":"2026-10-14T13:30:00Z","v":4831,"vw":42.257797},{"c":42.065,"h":42.525,"l":41.855,"n":127,"o":42.1,"t":"2026-10-14T13:45:00Z","v":8693,"vw":42.11055},{"c":41.71,"h":41.89,"l":41.71,"n":46,"o":41.89,"t":"2026-10-14T14:00:00Z","v":1733,"vw":41.774643},{"c":42.02,"h":42.21,"l":42.02,"n":77,"o":42.06,"t":"2026-10-14T14:15:00Z","v":2874,"vw":42.058947},{"c":41.97,"h":42.065,"l":41.97,"n":89,"o":42.06,"t":"2026-10-14T14:30:00Z","v":2487,"vw":42.044667},{"c":41.65,"h":41.99,"l":41.65,"n":155,"o":41.99,"t":"2026-10-14T14:45:00Z","v":3950,"vw":41.879671},{"c":41.67,"h":41.73,"l":41.67,"n":22,"o":41.73,"t":"2026-10-14T15:00:00Z","v":442,"vw":41.706667},{"c":41.78,"h":41.78,"l":41.77,"n":14,"o":41.77,"t":"2026-10-14T15:15:00Z","v":644,"vw":41.7775},{"c":41.445,"h":41.54,"l":41.445,"n":87,"o":41.54,"t":"2026-10-14T15:30:00Z","v":2165,"vw":41.493437},{"c":41.53,"h":41.62,"l":41.48,"n":90,"o":41.56,"t":"2026-10-14T15:45:00Z","v":2344,"vw":41.566},{"c":41.54,"h":41.73,"l":41.53,"n":130,"o":41.73,"t":"2026-10-14T16:00:00Z","v":4557,"vw":41.618105},{"c":41.83,"h":41.94,"l":41.68,"n":149,"o":41.68,"t":"2026-10-14T16:15:00Z","v":5313,"vw":41.850322},{"c":41.72,"h":41.845,"l":41.72,"n":131,"o":41.84,"t":"2026-10-14T16:30:00Z","v":3365,"vw":41.809667},{"c":41.57,"h":41.72,"l":41.56,"n":73,"o":41.72,"t":"2026-10-14T16:45:00Z","v":1891,"vw":41.622778},{"c":41.59,"h":41.68,"l":41.58,"n":47,"o":41.64,"t":"2026-10-14T17:00:00Z","v":1429,"vw":41.615786},{"c":41.54,"h":41.6,"l":41.44,"n":163,"o":41.51,"t":"2026-10-14T17:15:00Z","v":3971,"vw":41.555106},{"c":41.59,"h":41.59,"l":41.4799,"n":156,"o":41.555,"t":"2026-10-14T17:30:00Z","v":4655,"vw":41.543848},{"c":41.56,"h":41.63,"l":41.56,"n":64,"o":41.63,"t":"2026-10-14T17:45:00Z","v":1400,"vw":41.588},{"c":41.67,"h":41.67,"l":41.605,"n":118,"o":41.605,"t":"2026-10-14T18:00:00Z","v":3079,"vw":41.642941},{"c":41.55,"h":41.645,"l":41.45,"n":192,"o":41.64,"t":"2026-10-14T18:15:00Z","v":9101,"vw":41.593239},{"c":41.5,"h":41.545,"l":41.475,"n":136,"o":41.545,"t":"2026-10-14T18:30:00Z","v":3016,"vw":41.495542},{"c":41.38,"h":41.505,"l":41.38,"n":205,"o":41.5,"t":"2026-10-14T18:45:00Z","v":4941,"vw":41.45781},{"c":41.44,"h":41.44,"l":41.29,"n":308,"o":41.39,"t":"2026-10-14T19:00:00Z","v":9459,"vw":41.382915},{"c":41.58,"h":41.58,"l":41.4409,"n":261,"o":41.49,"t":"2026-10-14T19:15:00Z","v":7094,"vw":41.529892},{"c":41.62,"h":41.65,"l":41.47,"n":436,"o":41.6125,"t":"2026-10-14T19:30:00Z","v":11956,"vw":41.566419},{"c":41.76,"h":41.8,"l":41.53,"n":1086,"o":41.59,"t":"2026-10-14T19:45:00Z","v":32081,"vw":41.677768},{"c":41.77,"h":41.77,"l":41.77,"n":19,"o":41.77,"t":"2026-10-14T20:00:00Z","v":48741,"vw":41.77},{"c":41.51,"h":41.82,"l":41.34,"n":39,"o":41.82,"t":"2026-10-15T13:30:00Z","v":1719,"vw":41.61638},{"c":41.291448,"h":41.291448,"l":41.291448,"n":2,"o":41.291448,"t":"2026-10-15T13:45:00Z","v":1687,"vw":41.291448},{"c":41.79,"h":41.89,"l":41.15,"n":147,"o":41.15,"t":"2026-10-15T14:00:00Z","v":4748,"vw":41.70003},{"c":41.98,"h":41.98,"l":41.86,"n":56,"o":41.92,"t":"2026-10-15T14:15:00Z","v":1532,"vw":41.895278},{"c":42,"h":42.02,"l":41.91,"n":91,"o":41.98,"t":"2026-10-15T14:30:00Z","v":2704,"vw":41.975573},{"c":41.78,"h":41.91,"l":41.78,"n":54,"o":41.91,"t":"2026-10-15T14:45:00Z","v":1158,"vw":41.843334},{"c":41.66,"h":41.66,"l":41.645,"n":49,"o":41.645,"t":"2026-10-15T15:00:00Z","v":1184,"vw":41.651363},{"c":41.55,"h":41.58,"l":41.55,"n":42,"o":41.58,"t":"2026-10-15T15:15:00Z","v":1041,"vw":41.566092},{"c":41.538944,"h":41.538944,"l":41.538944,"n":6,"o":41.538944,"t":"2026-10-15T15:30:00Z","v":422,"vw":41.538944},{"c":41.53,"h":41.574343,"l":41.53,"n":11,"o":41.574343,"t":"2026-10-15T15:45:00Z","v":542,"vw":41.559109},{"c":41.37,"h":41.52,"l":41.37,"n":120,"o":41.5,"t":"2026-10-15T16:00:00Z","v":3438,"vw":41.455518},{"c":41.72,"h":41.72,"l":41.3,"n":292,"o":41.37,"t":"2026-10-15T16:15:00Z","v":23963,"vw":41.473188},{"c":41.62,"h":41.64,"l":41.6,"n":52,"o":41.64,"t":"2026-10-15T16:30:00Z","v":1739,"vw":41.618737},{"c":41.845,"h":41.845,"l":41.62,"n":95,"o":41.62,"t":"2026-10-15T16:45:00Z","v":5074,"vw":41.714143},{"c":42.115,"h":42.15,"l":41.73,"n":167,"o":41.75,"t":"2026-10-15T17:00:00Z","v":6649,"vw":41.918247},{"c":42.1937,"h":42.1937,"l":42.12,"n":27,"o":42.12,"t":"2026-10-15T17:15:00Z","v":1692,"vw":42.178554},{"c":42.22,"h":42.22,"l":42.12,"n":103,"o":42.12,"t":"2026-10-15T17:30:00Z","v":4854,"vw":42.150286},{"c":42.19,"h":42.235,"l":42.15,"n":108,"o":42.23,"t":"2026-10-15T17:45:00Z","v":4463,"vw":42.200866},{"c":41.82,"h":42.13,"l":41.82,"n":166,"o":42.13,"t":"2026-10-15T18:00:00Z","v":12927,"vw":41.990069},{"c":41.68,"h":41.8553,"l":41.65,"n":89,"o":41.72,"t":"2026-10-15T18:15:00Z","v":2919,"vw":41.734559},{"c":41.77,"h":41.77,"l":41.67,"n":124,"o":41.73,"t":"2026-10-15T18:30:00Z","v":5105,"vw":41.710163},{"c":41.69,"h":41.72,"l":41.67,"n":79,"o":41.68,"t":"2026-10-15T18:45:00Z","v":4880,"vw":41.691947},{"c":41.81,"h":41.81,"l":41.725,"n":178,"o":41.74,"t":"2026-10-15T19:00:00Z","v":5159,"vw":41.759834},{"c":41.84,"h":41.84,"l":41.765,"n":189,"o":41.835,"t":"2026-10-15T19:15:00Z","v":5665,"vw":41.804301},{"c":41.84,"h":41.975,"l":41.81,"n":391,"o":41.81,"t":"2026-10-15T19:30:00Z","v":12507,"vw":41.894351},{"c":41.9,"h":42.03,"l":41.8125,"n":1265,"o":41.845,"t":"2026-10-15T19:45:00Z","v":36614,"vw":41.908666},{"c":41.84,"h":41.88,"l":41.84,"n":10,"o":41.88,"t":"2026-10-15T20:00:00Z","v":51141,"vw":41.840158},{"c":41.99,"h":42.09,"l":41.93,"n":24,"o":42.09,"t":"2026-10-16T13:30:00Z","v":3733,"vw":42.074439},{"c":41.88,"h":42.39,"l":41.88,"n":26,"o":42.39,"t":"2026-10-16T13:45:00Z","v":727,"vw":42.1},{"c":41.9,"h":42.4466,"l":41.9,"n":56,"o":42.07,"t":"2026-10-16T14:00:00Z","v":4572,"vw":42.083702},{"c":41.82,"h":41.94,"l":41.82,"n":33,"o":41.94,"t":"2026-10-16T14:15:00Z","v":916,"vw":41.9},{"c":41.85,"h":42,"l":41.795,"n":140,"o":41.84,"t":"2026-10-16T14:45:00Z","v":5665,"vw":41.906775},{"c":41.7,"h":41.96,"l":41.7,"n":103,"o":41.95,"t":"2026-10-16T15:00:00Z","v":3209,"vw":41.883846},{"c":41.46,"h":41.59,"l":41.46,"n":44,"o":41.59,"t":"2026-10-16T15:15:00Z","v":1050,"vw":41.523274},{"c":41.49,"h":41.49,"l":41.4,"n":99,"o":41.405,"t":"2026-10-16T15:30:00Z","v":3233,"vw":41.437029},{"c":41.74,"h":41.9,"l":41.605,"n":198,"o":41.61,"t":"2026-10-16T15:45:00Z","v":17864,"vw":41.740721},{"c":41.705,"h":41.71,"l":41.705,"n":19,"o":41.71,"t":"2026-10-16T16:00:00Z","v":523,"vw":41.708333},{"c":41.755,"h":41.805,"l":41.75,"n":126,"o":41.75,"t":"2026-10-16T16:15:00Z","v":3585,"vw":41.783795},{"c":41.735,"h":41.8,"l":41.655,"n":85,"o":41.75,"t":"2026-10-16T16:30:00Z","v":4687,"vw":41.735598},{"c":41.73,"h":41.79,"l":41.73,"n":58,"o":41.765,"t":"2026-10-16T16:45:00Z","v":1599,"vw":41.75207},{"c":41.64,"h":41.68,"l":41.64,"n":24,"o":41.68,"t":"2026-10-16T17:00:00Z","v":1445,"vw":41.661655},{"c":41.635,"h":41.635,"l":41.63,"n":20,"o":41.63,"t":"2026-10-16T17:15:00Z","v":362,"vw":41.6325},{"c":41.71,"h":41.71,"l":41.6175,"n":129,"o":41.6175,"t":"2026-10-16T17:30:00Z","v":4681,"vw":41.679394},{"c":41.63,"h":41.71,"l":41.63,"n":43,"o":41.71,"t":"2026-10-16T17:45:00Z","v":826,"vw":41.6675},{"c":41.73,"h":41.73,"l":41.59,"n":130,"o":41.61,"t":"2026-10-16T18:00:00Z","v":4902,"vw":41.647414},{"c":41.67,"h":41.7,"l":41.67,"n":60,"o":41.7,"t":"2026-10-16T18:15:00Z","v":1591,"vw":41.68234},{"c":41.76,"h":41.785,"l":41.69,"n":95,"o":41.69,"t":"2026-10-16T18:30:00Z","v":2673,"vw":41.749583},{"c":41.65,"h":41.76,"l":41.64,"n":147,"o":41.76,"t":"2026-10-16T18:45:00Z","v":3999,"vw":41.696591},{"c":41.68,"h":41.68,"l":41.58,"n":121,"o":41.6,"t":"2026-10-16T19:00:00Z","v":3556,"vw":41.626724},{"c":41.435,"h":41.68,"l":41.435,"n":321,"o":41.68,"t":"2026-10-16T19:15:00Z","v":9551,"vw":41.546732},{"c":41.275,"h":41.49,"l":41.275,"n":541,"o":41.445,"t":"2026-10-16T19:30:00Z","v":15611,"vw":41.399784},{"c":41.72,"h":41.72,"l":41.255,"n":1327,"o":41.28,"t":"2026-10-16T19:45:00Z","v":58684,"vw":41.537575},{"c":41.72,"h":41.72,"l":41.72,"n":22,"o":41.72,"t":"2026-10-16T20:00:00Z","v":125944,"vw":41.72},{"c":41.64,"h":41.64,"l":41.64,"n":13,"o":41.64,"t":"2026-10-19T13:30:00Z","v":2443,"vw":41.64},{"c":42.045,"h":42.045,"l":42.045,"n":8,"o":42.045,"t":"2026-10-19T13:45:00Z","v":651,"vw":42.045},{"c":41.29,"h":42.2094,"l":41.24,"n":16,"o":42.2094,"t":"2026-10-19T14:15:00Z","v":596,"vw":41.594411},{"c":41.19,"h":41.27,"l":41.085,"n":111,"o":41.27,"t":"2026-10-19T14:30:00Z","v":2513,"vw":41.210345},{"c":41.02,"h":41.02,"l":40.915,"n":17,"o":40.915,"t":"2026-10-19T14:45:00Z","v":875,"vw":41.000714},{"c":41.25,"h":41.4,"l":41.18,"n":55,"o":41.18,"t":"2026-10-19T15:00:00Z","v":2912,"vw":41.273916},{"c":41.28,"h":41.4,"l":41.28,"n":91,"o":41.3,"t":"2026-10-19T15:15:00Z","v":5749,"vw":41.368484},{"c":41.56,"h":41.56,"l":41.355,"n":43,"o":41.355,"t":"2026-10-19T15:30:00Z","v":898,"vw":41.478333},{"c":41.345,"h":41.37,"l":41.33,"n":26,"o":41.37,"t":"2026-10-19T16:00:00Z","v":664,"vw":41.348333},{"c":41.31,"h":41.31,"l":41.2,"n":67,"o":41.24,"t":"2026-10-19T16:15:00Z","v":1237,"vw":41.238},{"c":41.33,"h":41.33,"l":41.23,"n":19,"o":41.23,"t":"2026-10-19T16:30:00Z","v":363,"vw":41.28},{"c":41.11,"h":41.3135,"l":41.1,"n":40,"o":41.26,"t":"2026-10-19T16:45:00Z","v":1650,"vw":41.183871},{"c":40.8303,"h":41.11,"l":40.82,"n":67,"o":41.11,"t":"2026-10-19T17:00:00Z","v":3854,"vw":40.913422},{"c":40.98,"h":40.98,"l":40.85,"n":113,"o":40.86,"t":"2026-10-19T17:15:00Z","v":5134,"vw":40.906435},{"c":40.975,"h":41.0582,"l":40.88,"n":53,"o":41.0582,"t":"2026-10-19T17:30:00Z","v":1706,"vw":40.932676},{"c":41.045,"h":41.07,"l":40.965,"n":81,"o":40.97,"t":"2026-10-19T17:45:00Z","v":1703,"vw":41.014689},{"c":40.83,"h":41.04,"l":40.83,"n":122,"o":40.95,"t":"2026-10-19T18:00:00Z","v":3253,"vw":40.91512},{"c":40.62,"h":40.7632,"l":40.62,"n":52,"o":40.73,"t":"2026-10-19T18:15:00Z","v":2205,"vw":40.68515},{"c":40.625,"h":40.625,"l":40.58,"n":51,"o":40.6,"t":"2026-10-19T18:30:00Z","v":2070,"vw":40.600667},{"c":40.685,"h":40.77,"l":40.6,"n":120,"o":40.625,"t":"2026-10-19T18:45:00Z","v":5990,"vw":40.695442},{"c":40.4606,"h":40.7399,"l":40.4606,"n":117,"o":40.66,"t":"2026-10-19T19:00:00Z","v":4233,"vw":40.598707},{"c":40.62,"h":40.62,"l":40.47,"n":200,"o":40.47,"t":"2026-10-19T19:15:00Z","v":6392,"vw":40.534981},{"c":40.75,"h":40.75,"l":40.58,"n":328,"o":40.58,"t":"2026-10-19T19:30:00Z","v":9089,"vw":40.66561},{"c":40.49,"h":40.71,"l":40.4,"n":845,"o":40.7,"t":"2026-10-19T19:45:00Z","v":32492,"vw":40.544193},{"c":40.45,"h":40.45,"l":40.45,"n":26,"o":40.45,"t":"2026-10-19T20:00:00Z","v":41397,"vw":40.45},{"c":40.5,"h":40.81,"l":40.42,"n":23,"o":40.81,"t":"2026-10-20T13:30:00Z","v":2365,"vw":40.727861},{"c":40.41,"h":40.505,"l":40.41,"n":30,"o":40.45,"t":"2026-10-20T13:45:00Z","v":1307,"vw":40.430547},{"c":41.1992,"h":41.1992,"l":40.7,"n":61,"o":40.81,"t":"2026-10-20T14:00:00Z","v":1517,"vw":40.815313},{"c":40.97,"h":41.165,"l":40.76,"n":91,"o":40.97,"t":"2026-10-20T14:15:00Z","v":4494,"vw":40.936618},{"c":41.05,"h":41.1,"l":40.74,"n":148,"o":40.77,"t":"2026-10-20T14:30:00Z","v":5778,"vw":40.936977},{"c":41.04,"h":41.17,"l":40.91,"n":89,"o":40.9701,"t":"2026-10-20T14:45:00Z","v":1723,"vw":41.026977},{"c":40.67,"h":40.91,"l":40.67,"n":112,"o":40.91,"t":"2026-10-20T15:00:00Z","v":2489,"vw":40.825556},{"c":40.87,"h":40.87,"l":40.675,"n":50,"o":40.72,"t":"2026-10-20T15:15:00Z","v":1423,"vw":40.794},{"c":40.755,"h":40.76,"l":40.72,"n":47,"o":40.76,"t":"2026-10-20T15:30:00Z","v":1227,"vw":40.7475},{"c":40.79,"h":40.85,"l":40.79,"n":24,"o":40.85,"t":"2026-10-20T15:45:00Z","v":601,"vw":40.81},{"c":40.83,"h":40.83,"l":40.7283,"n":113,"o":40.825,"t":"2026-10-20T16:15:00Z","v":2874,"vw":40.786592},{"c":40.9548,"h":40.9548,"l":40.89,"n":34,"o":40.89,"t":"2026-10-20T16:30:00Z","v":1118,"vw":40.931193},{"c":40.83,"h":40.9598,"l":40.83,"n":83,"o":40.92,"t":"2026-10-20T16:45:00Z","v":2516,"vw":40.898932},{"c":40.82,"h":40.83,"l":40.7177,"n":50,"o":40.79,"t":"2026-10-20T17:00:00Z","v":2034,"vw":40.781723},{"c":40.84,"h":40.84,"l":40.84,"n":42,"o":40.84,"t":"2026-10-20T17:15:00Z","v":540,"vw":40.84},{"c":40.645,"h":40.8,"l":40.63,"n":264,"o":40.8,"t":"2026-10-20T17:30:00Z","v":13052,"vw":40.663257},{"c":40.765,"h":40.765,"l":40.64,"n":70,"o":40.67,"t":"2026-10-20T17:45:00Z","v":3248,"vw":40.672388},{"c":40.71,"h":40.8,"l":40.7,"n":268,"o":40.725,"t":"2026-10-20T18:00:00Z","v":10932,"vw":40.726813},{"c":40.65,"h":40.735,"l":40.65,"n":64,"o":40.735,"t":"2026-10-20T18:15:00Z","v":1167,"vw":40.681342},{"c":40.55,"h":40.7,"l":40.55,"n":96,"o":40.63,"t":"2026-10-20T18:30:00Z","v":4442,"vw":40.614088},{"c":40.495,"h":40.53,"l":40.45,"n":176,"o":40.49,"t":"2026-10-20T18:45:00Z","v":5696,"vw":40.487952},{"c":40.38,"h":40.48,"l":40.24,"n":331,"o":40.475,"t":"2026-10-20T19:00:00Z","v":18854,"vw":40.329212},{"c":40.25,"h":40.48,"l":40.23,"n":352,"o":40.47,"t":"2026-10-20T19:15:00Z","v":14014,"vw":40.358172},{"c":40.37,"h":40.41,"l":40.19,"n":677,"o":40.25,"t":"2026-10-20T19:30:00Z","v":28669,"vw":40.293863},{"c":40.53,"h":40.56,"l":40.21,"n":2072,"o":40.38,"t":"2026-10-20T19:45:00Z","v":113949,"vw":40.407262},{"c":40.53,"h":40.53,"l":40.53,"n":21,"o":40.53,"t":"2026-10-20T20:00:00Z","v":69043,"vw":40.53},{"c":40.9,"h":41.1,"l":40.75,"n":71,"o":40.75,"t":"2026-10-21T13:30:00Z","v":4703,"vw":40.868002},{"c":40.955,"h":41.305,"l":40.955,"n":26,"o":40.955,"t":"2026-10-21T13:45:00Z","v":565,"vw":41.11726},{"c":41.285,"h":41.32,"l":41.11,"n":76,"o":41.12,"t":"2026-10-21T14:00:00Z","v":2718,"vw":41.199496},{"c":40.9,"h":41.13,"l":40.9,"n":27,"o":41.11,"t":"2026-10-21T14:15:00Z","v":1016,"vw":41.082143},{"c":41.145,"h":41.17,"l":40.97,"n":50,"o":40.97,"t":"2026-10-21T14:30:00Z","v":2501,"vw":41.145131},{"c":41.31,"h":41.31,"l":41.15,"n":93,"o":41.15,"t":"2026-10-21T14:45:00Z","v":3978,"vw":41.2896},{"c":41.12,"h":41.2051,"l":41.08,"n":65,"o":41.205,"t":"2026-10-21T15:00:00Z","v":2110,"vw":41.170853},{"c":41.205,"h":41.205,"l":41.01,"n":36,"o":41.01,"t":"2026-10-21T15:15:00Z","v":1194,"vw":41.143028},{"c":41.205,"h":41.205,"l":41.205,"n":9,"o":41.205,"t":"2026-10-21T15:30:00Z","v":329,"vw":41.205},{"c":41.05,"h":41.44,"l":41.045,"n":174,"o":41.3,"t":"2026-10-21T15:45:00Z","v":7362,"vw":41.226322},{"c":41.13,"h":41.13,"l":40.88,"n":123,"o":41.05,"t":"2026-10-21T16:00:00Z","v":5173,"vw":41.025313},{"c":41.005,"h":41.145,"l":40.95,"n":88,"o":41.145,"t":"2026-10-21T16:15:00Z","v":3603,"vw":41.049119},{"c":40.8,"h":41.005,"l":40.77,"n":88,"o":41.005,"t":"2026-10-21T16:30:00Z","v":2757,"vw":40.890386},{"c":40.99,"h":41.005,"l":40.73,"n":134,"o":40.73,"t":"2026-10-21T16:45:00Z","v":7273,"vw":40.936836},{"c":40.795,"h":40.935,"l":40.7701,"n":127,"o":40.925,"t":"2026-10-21T17:00:00Z","v":10094,"vw":40.798619},{"c":40.72,"h":40.8,"l":40.72,"n":21,"o":40.8,"t":"2026-10-21T17:15:00Z","v":1049,"vw":40.771111},{"c":40.825,"h":40.83,"l":40.74,"n":205,"o":40.74,"t":"2026-10-21T17:30:00Z","v":7957,"vw":40.796279},{"c":40.74,"h":40.79,"l":40.665,"n":155,"o":40.79,"t":"2026-10-21T17:45:00Z","v":7189,"vw":40.740684},{"c":40.685,"h":40.75,"l":40.645,"n":120,"o":40.745,"t":"2026-10-21T18:00:00Z","v":6077,"vw":40.716721},{"c":40.67,"h":40.755,"l":40.67,"n":78,"o":40.685,"t":"2026-10-21T18:15:00Z","v":3444,"vw":40.708213},{"c":40.705,"h":40.74,"l":40.67,"n":110,"o":40.67,"t":"2026-10-21T18:30:00Z","v":5331,"vw":40.719263},{"c":40.66,"h":40.815,"l":40.66,"n":324,"o":40.705,"t":"2026-10-21T18:45:00Z","v":10321,"vw":40.72837},{"c":40.87,"h":40.87,"l":40.6,"n":311,"o":40.6,"t":"2026-10-21T19:00:00Z","v":10396,"vw":40.74739},{"c":40.75,"h":40.87,"l":40.75,"n":217,"o":40.845,"t":"2026-10-21T19:15:00Z","v":6351,"vw":40.821515},{"c":40.825,"h":40.91,"l":40.76,"n":463,"o":40.805,"t":"2026-10-21T19:30:00Z","v":16087,"vw":40.831969},{"c":40.83,"h":41.03,"l":40.79,"n":1261,"o":40.825,"t":"2026-10-21T19:45:00Z","v":54208,"vw":40.895485},{"c":40.8,"h":40.87,"l":40.8,"n":20,"o":40.87,"t":"2026-10-21T20:00:00Z","v":57263,"vw":40.800387},{"c":40.29,"h":41.235,"l":40.29,"n":38,"o":41.12,"t":"2026-10-22T13:30:00Z","v":2990,"vw":40.925036},{"c":40.415,"h":40.415,"l":40.415,"n":10,"o":40.415,"t":"2026-10-22T13:45:00Z","v":161,"vw":40.415},{"c":40.63,"h":40.8806,"l":40.465,"n":70,"o":40.68,"t":"2026-10-22T14:00:00Z","v":4237,"vw":40.726253},{"c":40.7,"h":40.7,"l":40.52,"n":28,"o":40.52,"t":"2026-10-22T14:15:00Z","v":657,"vw":40.664},{"c":40.695,"h":40.7,"l":40.56,"n":70,"o":40.6,"t":"2026-10-22T14:30:00Z","v":2562,"vw":40.628},{"c":40.51,"h":40.735,"l":40.51,"n":90,"o":40.735,"t":"2026-10-22T14:45:00Z","v":3452,"vw":40.649229},{"c":40.35,"h":40.6,"l":40.1901,"n":104,"o":40.455,"t":"2026-10-22T15:00:00Z","v":7505,"vw":40.459533},{"c":40,"h":40.35,"l":40,"n":105,"o":40.35,"t":"2026-10-22T15:15:00Z","v":4730,"vw":40.225691},{"c":40.02,"h":40.2799,"l":40.02,"n":147,"o":40.085,"t":"2026-10-22T15:30:00Z","v":14155,"vw":40.112516},{"c":40.14,"h":40.38,"l":39.93,"n":255,"o":40.08,"t":"2026-10-22T15:45:00Z","v":28782,"vw":40.053692},{"c":40.185,"h":40.185,"l":40.185,"n":3,"o":40.185,"t":"2026-10-22T16:00:00Z","v":253,"vw":40.185},{"c":40.13,"h":40.235,"l":40.05,"n":153,"o":40.145,"t":"2026-10-22T16:15:00Z","v":7360,"vw":40.14425},{"c":39.89,"h":39.89,"l":39.89,"n":12,"o":39.89,"t":"2026-10-22T16:30:00Z","v":288,"vw":39.89},{"c":39.97,"h":39.99,"l":39.91,"n":41,"o":39.99,"t":"2026-10-22T16:45:00Z","v":4182,"vw":39.917326},{"c":39.9651,"h":40.045,"l":39.965,"n":38,"o":40.045,"t":"2026-10-22T17:00:00Z","v":4512,"vw":39.968971},{"c":40.04,"h":40.05,"l":39.96,"n":111,"o":39.96,"t":"2026-10-22T17:15:00Z","v":3736,"vw":40.014747},{"c":39.88,"h":40.01,"l":39.88,"n":79,"o":40.01,"t":"2026-10-22T17:30:00Z","v":2389,"vw":39.973846},{"c":39.875,"h":39.885,"l":39.805,"n":61,"o":39.885,"t":"2026-10-22T17:45:00Z","v":5045,"vw":39.8757},{"c":39.88,"h":39.97,"l":39.76,"n":222,"o":39.83,"t":"2026-10-22T18:00:00Z","v":8662,"vw":39.881495},{"c":39.88,"h":39.93,"l":39.88,"n":65,"o":39.9,"t":"2026-10-22T18:15:00Z","v":1829,"vw":39.911904},{"c":39.915,"h":39.98,"l":39.87,"n":92,"o":39.88,"t":"2026-10-22T18:30:00Z","v":1634,"vw":39.911213},{"c":39.93,"h":39.99,"l":39.93,"n":118,"o":39.99,"t":"2026-10-22T18:45:00Z","v":2584,"vw":39.969208},{"c":39.9125,"h":39.99,"l":39.84,"n":85,"o":39.91,"t":"2026-10-22T19:00:00Z","v":3242,"vw":39.925307},{"c":40.045,"h":40.14,"l":39.9,"n":161,"o":39.9,"t":"2026-10-22T19:15:00Z","v":4437,"vw":40.009701},{"c":39.92,"h":39.97,"l":39.915,"n":136,"o":39.965,"t":"2026-10-22T19:30:00Z","v":2966,"vw":39.93712},{"c":39.83,"h":40.07,"l":39.76,"n":722,"o":39.99,"t":"2026-10-22T19:45:00Z","v":23711,"vw":39.869025},{"c":39.82,"h":39.82,"l":39.82,"n":23,"o":39.82,"t":"2026-10-22T20:00:00Z","v":57588,"vw":39.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3840095440762038,"strike":54.63961823695185,"iv":0.7939765109652491,"gamma":0.019786296806110878,"theta":-0.027304093548046235,"vega":0.019639842791934124,"rho":0.002770421215112037,"breakevenPct":38.180883427996115},{"delta":0.15,"premium":0.5278915584915591,"strike":49.49288075469892,"iv":0.6627457147353873,"gamma":0.03159307511491568,"theta":-0.030173349942559338,"vega":0.025953552861832516,"rho":0.004186354630541084,"breakevenPct":25.617208219966056},{"delta":0.2,"premium":0.6694863163287663,"strike":46.91843061220425,"iv":0.5887272398090075,"gamma":0.04307968469801676,"theta":-0.0317944488912372,"vega":0.030928974493955347,"rho":0.005605642284689384,"breakevenPct":19.50757641520094},{"delta":0.25,"premium":0.8515312458909108,"strike":44.781339297454544,"iv":0.5351763765063687,"gamma":0.05210112738903733,"theta":-0.033566497580299774,"vega":0.035076658421731625,"rho":0.007005018626145615,"breakevenPct":14.597866758778125},{"delta":0.3,"premium":1.1518666288968493,"strike":43.92323820315186,"iv":0.5414799700981905,"gamma":0.05391355965949007,"theta":-0.035779976119370165,"vega":0.03680374772149264,"rho":0.00834616732340241,"breakevenPct":13.197149251754661},{"delta":0.35,"premium":1.4522020119027879,"strike":43.06513710884918,"iv":0.5477835636900124,"gamma":0.05572599192994281,"theta":-0.037993454658440555,"vega":0.03853083702125365,"rho":0.009687316020659205,"breakevenPct":11.7964317447312},{"delta":0.4,"premium":1.7525373949087264,"strike":42.207036014546496,"iv":0.5540871572818342,"gamma":0.05753842420039555,"theta":-0.04020693319751095,"vega":0.04025792632101467,"rho":0.011028464717916,"breakevenPct":10.395714237707736},{"delta":0.45,"premium":2.052872777914665,"strike":41.34893492024381,"iv":0.5603907508736561,"gamma":0.05935085647084829,"theta":-0.04242041173658134,"vega":0.04198501562077568,"rho":0.012369613415172794,"breakevenPct":8.994996730684273},{"delta":0.5,"premium":2.3532081609206035,"strike":40.49083382594113,"iv":0.566694344465478,"gamma":0.06116328874130103,"theta":-0.04463389027565174,"vega":0.0437121049205367,"rho":0.013710762112429588,"breakevenPct":7.59427922366081},{"delta":0.55,"premium":2.71033108522379,"strike":39.67198038013488,"iv":0.5639298589822195,"gamma":0.06093384426732065,"theta":-0.0444632740649908,"vega":0.04344696505211526,"rho":0.015013405785623437,"breakevenPct":6.434734970765127},{"delta":0.6,"premium":3.1433476394849786,"strike":38.90557939914163,"iv":0.5490463519313304,"gamma":0.05797553648068669,"theta":-0.04110643776824034,"vega":0.04051931330472103,"rho":0.016264589473387363,"breakevenPct":5.597506375255168},{"delta":0.65,"premium":3.5763641937461683,"strike":38.139178418148376,"iv":0.5341628448804414,"gamma":0.055017228694052726,"theta":-0.03774960147148988,"vega":0.03759166155732679,"rho":0.017515773161151292,"breakevenPct":4.760277779745209},{"delta":0.7,"premium":4.009380748007357,"strike":37.37277743715512,"iv":0.5192793378295525,"gamma":0.05205892090741876,"theta":-0.03439276517473943,"vega":0.03466400980993256,"rho":0.018766956848915217,"breakevenPct":3.923049184235251},{"delta":0.75,"premium":4.442397302268547,"strike":36.60637645616186,"iv":0.5043958307786635,"gamma":0.04910061312078479,"theta":-0.031035928877988964,"vega":0.03173635806253832,"rho":0.020018140536679146,"breakevenPct":3.0858205887252907},{"delta":0.8,"premium":4.875413856529736,"strike":35.83997547516861,"iv":0.48951232372777437,"gamma":0.04614230533415083,"theta":-0.0276790925812385,"vega":0.02880870631514408,"rho":0.021269324224443074,"breakevenPct":2.2485919932153307},{"delta":0.85,"premium":5.308430410790925,"strike":35.073574494175354,"iv":0.4746288166768854,"gamma":0.04318399754751687,"theta":-0.024322256284488048,"vega":0.02588105456774985,"rho":0.022520507912207,"breakevenPct":1.4113633977053723},{"delta":0.9,"premium":10.037063655030806,"strike":30.359342915811084,"iv":0.8327581108829574,"gamma":0.01951108829568786,"theta":-0.03068254620123204,"vega":0.019659958932238184,"rho":0.020436344705564026,"breakevenPct":1.447530313515539}],"put":[{"delta":0.1,"premium":0.3822192918012308,"strike":31.443858360246164,"iv":0.704052593482614,"gamma":0.02454078686521368,"theta":-0.022209854471636238,"vega":0.01948689464703143,"rho":-0.003569186427271622,"breakevenPct":21.9948792856732},{"delta":0.15,"premium":0.4339374451914645,"strike":35.12569424144987,"iv":0.4628788365974861,"gamma":0.044241859105524695,"theta":-0.01969859690149079,"vega":0.025690207541654488,"rho":-0.005257763401076121,"breakevenPct":12.878561536267188},{"delta":0.2,"premium":0.6312481730488162,"strike":35.85647471499561,"iv":0.4511278865828705,"gamma":0.05146197018415668,"theta":-0.020853230049693073,"vega":0.0285402513884829,"rho":-0.007026358842198865,"breakevenPct":11.538858508420892},{"delta":0.25,"premium":0.8285589009061679,"strike":36.58725518854136,"iv":0.4393769365682549,"gamma":0.058682081262788656,"theta":-0.022007863197895352,"vega":0.03139029523531131,"rho":-0.00879495428332161,"breakevenPct":10.199155480574596},{"delta":0.3,"premium":1.0258696287635196,"strike":37.31803566208711,"iv":0.42762598655363926,"gamma":0.06590219234142064,"theta":-0.023162496346097634,"vega":0.03424033908213973,"rho":-0.010563549724444354,"breakevenPct":8.859452452728302},{"delta":0.35,"premium":1.2231803566208712,"strike":38.048816135632855,"iv":0.4158750365390237,"gamma":0.0731223034200526,"theta":-0.024317129494299913,"vega":0.03709038292896814,"rho":-0.012332145165567096,"breakevenPct":7.519749424882006},{"delta":0.4,"premium":1.4204910844782233,"strike":38.779596609178604,"iv":0.40412408652440807,"gamma":0.0803424144986846,"theta":-0.025471762642502192,"vega":0.03994042677579655,"rho":-0.014100740606689841,"breakevenPct":6.180046397035708},{"delta":0.45,"premium":1.6178018123355744,"strike":39.51037708272435,"iv":0.39237313650979244,"gamma":0.08756252557731657,"theta":-0.026626395790704475,"vega":0.04279047062262496,"rho":-0.015869336047812585,"breakevenPct":4.840343369189414},{"delta":0.5,"premium":1.886249401627573,"strike":40.19746290090953,"iv":0.3818382000957396,"gamma":0.09068207276208712,"theta":-0.0265667065581618,"vega":0.04370478697941598,"rho":-0.017678133146808928,"breakevenPct":3.7890168275189535},{"delta":0.55,"premium":2.2991263762565826,"strike":40.795835327908094,"iv":0.37377213977979895,"gamma":0.08547623264719961,"theta":-0.024041574916227857,"vega":0.04068898994734322,"rho":-0.019568551793609248,"breakevenPct":3.323181939599429},{"delta":0.6,"premium":2.712003350885591,"strike":41.39420775490665,"iv":0.3657060794638583,"gamma":0.08027039253231211,"theta":-0.021516443274293924,"vega":0.037673192915270465,"rho":-0.021458970440409564,"breakevenPct":2.8573470516799055},{"delta":0.65,"premium":3.1248803255146007,"strike":41.99258018190522,"iv":0.35764001914791765,"gamma":0.0750645524174246,"theta":-0.01899131163235998,"vega":0.034657395883197696,"rho":-0.023349389087209887,"breakevenPct":2.391512163760381},{"delta":0.7,"premium":3.5377573001436096,"strike":42.590952608903784,"iv":0.349573958831977,"gamma":0.0698587123025371,"theta":-0.016466179990426044,"vega":0.03164159885112494,"rho":-0.025239807734010203,"breakevenPct":1.9256772758408576},{"delta":0.75,"premium":3.9506342747726184,"strike":43.18932503590234,"iv":0.34150789851603636,"gamma":0.06465287218764959,"theta":-0.013941048348492103,"vega":0.028625801819052176,"rho":-0.027130226380810522,"breakevenPct":1.4598423879213334},{"delta":0.8,"premium":4.363511249401628,"strike":43.78769746290091,"iv":0.3334418382000957,"gamma":0.05944703207276208,"theta":-0.011415916706558157,"vega":0.02561000478697941,"rho":-0.029020645027610845,"breakevenPct":0.9940075000018087},{"delta":0.85,"premium":4.776388224030637,"strike":44.386069889899474,"iv":0.3253757778841551,"gamma":0.05424119195787458,"theta":-0.008890785064624224,"vega":0.022594207754906656,"rho":-0.03091106367441116,"breakevenPct":0.5281726120822854},{"delta":0.9,"premium":5.189265198659646,"strike":44.98444231689804,"iv":0.31730971756821447,"gamma":0.04903535184298707,"theta":-0.006365653422690281,"vega":0.01957841072283389,"rho":-0.03280148232121148,"breakevenPct":0.06233772416276073}]},"raw":{"call":[{"delta":0.1,"premium":0.3840095440762038,"strike":54.63961823695185,"iv":0.7939765109652491,"gamma":0.019786296806110878,"theta":-0.027304093548046235,"vega":0.019639842791934124,"rho":0.002770421215112037,"breakevenPct":38.180883427996115},{"delta":0.15,"premium":0.5278915584915591,"strike":49.49288075469892,"iv":0.6627457147353873,"gamma":0.03159307511491568,"theta":-0.030173349942559338,"vega":0.025953552861832516,"rho":0.004186354630541084,"breakevenPct":25.617208219966056},{"delta":0.2,"premium":0.6694863163287663,"strike":46.91843061220425,"iv":0.5887272398090075,"gamma":0.04307968469801676,"theta":-0.0317944488912372,"vega":0.030928974493955347,"rho":0.005605642284689384,"breakevenPct":19.50757641520094},{"delta":0.25,"premium":0.8515312458909108,"strike":44.781339297454544,"iv":0.5351763765063687,"gamma":0.05210112738903733,"theta":-0.033566497580299774,"vega":0.035076658421731625,"rho":0.007005018626145615,"breakevenPct":14.597866758778125},{"delta":0.3,"premium":1.1518666288968493,"strike":43.92323820315186,"iv":0.5414799700981905,"gamma":0.05391355965949007,"theta":-0.035779976119370165,"vega":0.03680374772149264,"rho":0.00834616732340241,"breakevenPct":13.197149251754661},{"delta":0.35,"premium":1.4522020119027879,"strike":43.06513710884918,"iv":0.5477835636900124,"gamma":0.05572599192994281,"theta":-0.037993454658440555,"vega":0.03853083702125365,"rho":0.009687316020659205,"breakevenPct":11.7964317447312},{"delta":0.4,"premium":1.7525373949087264,"strike":42.207036014546496,"iv":0.5540871572818342,"gamma":0.05753842420039555,"theta":-0.04020693319751095,"vega":0.04025792632101467,"rho":0.011028464717916,"breakevenPct":10.395714237707736},{"delta":0.45,"premium":2.052872777914665,"strike":41.34893492024381,"iv":0.5603907508736561,"gamma":0.05935085647084829,"theta":-0.04242041173658134,"vega":0.04198501562077568,"rho":0.012369613415172794,"breakevenPct":8.994996730684273},{"delta":0.5,"premium":2.3532081609206035,"strike":40.49083382594113,"iv":0.566694344465478,"gamma":0.06116328874130103,"theta":-0.04463389027565174,"vega":0.0437121049205367,"rho":0.013710762112429588,"breakevenPct":7.59427922366081},{"delta":0.55,"premium":2.71033108522379,"strike":39.67198038013488,"iv":0.5639298589822195,"gamma":0.06093384426732065,"theta":-0.0444632740649908,"vega":0.04344696505211526,"rho":0.015013405785623437,"breakevenPct":6.434734970765127},{"delta":0.6,"premium":3.1433476394849786,"strike":38.90557939914163,"iv":0.5490463519313304,"gamma":0.05797553648068669,"theta":-0.04110643776824034,"vega":0.04051931330472103,"rho":0.016264589473387363,"breakevenPct":5.597506375255168},{"delta":0.65,"premium":3.5763641937461683,"strike":38.139178418148376,"iv":0.5341628448804414,"gamma":0.055017228694052726,"theta":-0.03774960147148988,"vega":0.03759166155732679,"rho":0.017515773161151292,"breakevenPct":4.760277779745209},{"delta":0.7,"premium":4.009380748007357,"strike":37.37277743715512,"iv":0.5192793378295525,"gamma":0.05205892090741876,"theta":-0.03439276517473943,"vega":0.03466400980993256,"rho":0.018766956848915217,"breakevenPct":3.923049184235251},{"delta":0.75,"premium":4.442397302268547,"strike":36.60637645616186,"iv":0.5043958307786635,"gamma":0.04910061312078479,"theta":-0.031035928877988964,"vega":0.03173635806253832,"rho":0.020018140536679146,"breakevenPct":3.0858205887252907},{"delta":0.8,"premium":4.875413856529736,"strike":35.83997547516861,"iv":0.48951232372777437,"gamma":0.04614230533415083,"theta":-0.0276790925812385,"vega":0.02880870631514408,"rho":0.021269324224443074,"breakevenPct":2.2485919932153307},{"delta":0.85,"premium":5.308430410790925,"strike":35.073574494175354,"iv":0.4746288166768854,"gamma":0.04318399754751687,"theta":-0.024322256284488048,"vega":0.02588105456774985,"rho":0.022520507912207,"breakevenPct":1.4113633977053723},{"delta":0.9,"premium":10.037063655030806,"strike":30.359342915811084,"iv":0.8327581108829574,"gamma":0.01951108829568786,"theta":-0.03068254620123204,"vega":0.019659958932238184,"rho":0.020436344705564026,"breakevenPct":1.447530313515539}],"put":[{"delta":0.1,"premium":0.3822192918012308,"strike":31.443858360246164,"iv":0.704052593482614,"gamma":0.02454078686521368,"theta":-0.022209854471636238,"vega":0.01948689464703143,"rho":-0.003569186427271622,"breakevenPct":21.9948792856732},{"delta":0.15,"premium":0.4339374451914645,"strike":35.12569424144987,"iv":0.4628788365974861,"gamma":0.044241859105524695,"theta":-0.01969859690149079,"vega":0.025690207541654488,"rho":-0.005257763401076121,"breakevenPct":12.878561536267188},{"delta":0.2,"premium":0.6312481730488162,"strike":35.85647471499561,"iv":0.4511278865828705,"gamma":0.05146197018415668,"theta":-0.020853230049693073,"vega":0.0285402513884829,"rho":-0.007026358842198865,"breakevenPct":11.538858508420892},{"delta":0.25,"premium":0.8285589009061679,"strike":36.58725518854136,"iv":0.4393769365682549,"gamma":0.058682081262788656,"theta":-0.022007863197895352,"vega":0.03139029523531131,"rho":-0.00879495428332161,"breakevenPct":10.199155480574596},{"delta":0.3,"premium":1.0258696287635196,"strike":37.31803566208711,"iv":0.42762598655363926,"gamma":0.06590219234142064,"theta":-0.023162496346097634,"vega":0.03424033908213973,"rho":-0.010563549724444354,"breakevenPct":8.859452452728302},{"delta":0.35,"premium":1.2231803566208712,"strike":38.048816135632855,"iv":0.4158750365390237,"gamma":0.0731223034200526,"theta":-0.024317129494299913,"vega":0.03709038292896814,"rho":-0.012332145165567096,"breakevenPct":7.519749424882006},{"delta":0.4,"premium":1.4204910844782233,"strike":38.779596609178604,"iv":0.40412408652440807,"gamma":0.0803424144986846,"theta":-0.025471762642502192,"vega":0.03994042677579655,"rho":-0.014100740606689841,"breakevenPct":6.180046397035708},{"delta":0.45,"premium":1.6178018123355744,"strike":39.51037708272435,"iv":0.39237313650979244,"gamma":0.08756252557731657,"theta":-0.026626395790704475,"vega":0.04279047062262496,"rho":-0.015869336047812585,"breakevenPct":4.840343369189414},{"delta":0.5,"premium":1.886249401627573,"strike":40.19746290090953,"iv":0.3818382000957396,"gamma":0.09068207276208712,"theta":-0.0265667065581618,"vega":0.04370478697941598,"rho":-0.017678133146808928,"breakevenPct":3.7890168275189535},{"delta":0.55,"premium":2.2991263762565826,"strike":40.795835327908094,"iv":0.37377213977979895,"gamma":0.08547623264719961,"theta":-0.024041574916227857,"vega":0.04068898994734322,"rho":-0.019568551793609248,"breakevenPct":3.323181939599429},{"delta":0.6,"premium":2.712003350885591,"strike":41.39420775490665,"iv":0.3657060794638583,"gamma":0.08027039253231211,"theta":-0.021516443274293924,"vega":0.037673192915270465,"rho":-0.021458970440409564,"breakevenPct":2.8573470516799055},{"delta":0.65,"premium":3.1248803255146007,"strike":41.99258018190522,"iv":0.35764001914791765,"gamma":0.0750645524174246,"theta":-0.01899131163235998,"vega":0.034657395883197696,"rho":-0.023349389087209887,"breakevenPct":2.391512163760381},{"delta":0.7,"premium":3.5377573001436096,"strike":42.590952608903784,"iv":0.349573958831977,"gamma":0.0698587123025371,"theta":-0.016466179990426044,"vega":0.03164159885112494,"rho":-0.025239807734010203,"breakevenPct":1.9256772758408576},{"delta":0.75,"premium":3.9506342747726184,"strike":43.18932503590234,"iv":0.34150789851603636,"gamma":0.06465287218764959,"theta":-0.013941048348492103,"vega":0.028625801819052176,"rho":-0.027130226380810522,"breakevenPct":1.4598423879213334},{"delta":0.8,"premium":4.363511249401628,"strike":43.78769746290091,"iv":0.3334418382000957,"gamma":0.05944703207276208,"theta":-0.011415916706558157,"vega":0.02561000478697941,"rho":-0.029020645027610845,"breakevenPct":0.9940075000018087},{"delta":0.85,"premium":4.776388224030637,"strike":44.386069889899474,"iv":0.3253757778841551,"gamma":0.05424119195787458,"theta":-0.008890785064624224,"vega":0.022594207754906656,"rho":-0.03091106367441116,"breakevenPct":0.5281726120822854},{"delta":0.9,"premium":5.189265198659646,"strike":44.98444231689804,"iv":0.31730971756821447,"gamma":0.04903535184298707,"theta":-0.006365653422690281,"vega":0.01957841072283389,"rho":-0.03280148232121148,"breakevenPct":0.06233772416276073}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}