{"symbol":"ASTE","url":"https://intraalpha.com/companies/ASTE","capturedAt":"2026-10-22T22:59:02.671Z","state":"ready","quote":{"symbol":"ASTE","last_price":38.9,"prev_close":39.56,"regular_close":38.9,"change":-0.66,"change_pct":-1.6684,"regular_change":-0.66,"regular_change_pct":-1.6684,"extended_change":0,"extended_change_pct":0,"bid":38.01,"ask":42,"bid_size":700,"ask_size":100,"volume":153488,"vwap":38.883628,"open":39.42,"high":39.48,"low":38.55,"close":38.9,"trade_count":4385,"last_trade_at":"2026-10-22T20:00:02.92860954Z","last_quote_at":"2026-10-22T20:01:30.59823787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:00.010512145-04:00","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":"ASTE","fetched_at":"2026-10-22T22:59:02.271209+00:00","name":"Astec Industries Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Astec Industries, Inc. designs, designs, manufactures, and markets equipment and components used primarily in highway construction and related construction activities in the United States and internationally. The company is headquartered in Chattanooga, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":909588000,"ebitda":135300000,"pe_ratio":46.54,"peg_ratio":0.891,"book_value":29.97,"dividend_per_share":0.52,"dividend_yield":0.0132,"eps":0.85,"revenue_ttm":1555100000,"gross_profit_ttm":406800000,"profit_margin":0.0126,"operating_margin_ttm":0.0635,"return_on_assets_ttm":0.0417,"return_on_equity_ttm":0.0286,"quarterly_earnings_growth":-0.375,"quarterly_revenue_growth":0.236,"analyst_target_price":67.25,"analyst_number":0,"beta":1.326,"fifty_two_week_high":65.33,"fifty_two_week_low":38.06,"fifty_day_ma":41.43,"two_hundred_day_ma":51.1,"shares_outstanding":22992600,"forward_pe":9.8,"price_to_sales":0.585,"price_to_book":1.368,"ev_to_revenue":0.808,"ev_to_ebitda":11.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:02.271209+00:00"},"optionObservedAt":"2026-10-22T19:49:59.376Z","bars":[{"c":39.48,"h":39.53,"l":39.48,"n":25,"o":39.53,"t":"2026-10-15T13:30:00Z","v":1736,"vw":39.524533},{"c":39.48,"h":39.48,"l":39.48,"n":2,"o":39.48,"t":"2026-10-15T13:35:00Z","v":163,"vw":39.48},{"c":39.38,"h":39.38,"l":39.38,"n":18,"o":39.38,"t":"2026-10-15T14:00:00Z","v":315,"vw":39.38},{"c":39.18,"h":39.47,"l":39.18,"n":165,"o":39.4,"t":"2026-10-15T14:10:00Z","v":5505,"vw":39.37853},{"c":39.28,"h":39.3,"l":38.84,"n":57,"o":39.3,"t":"2026-10-15T14:15:00Z","v":1565,"vw":39.21451},{"c":39.14,"h":39.155,"l":39.11,"n":75,"o":39.13,"t":"2026-10-15T14:25:00Z","v":2517,"vw":39.125833},{"c":39.035,"h":39.035,"l":39.035,"n":14,"o":39.035,"t":"2026-10-15T14:30:00Z","v":161,"vw":39.035},{"c":39.11,"h":39.18,"l":38.995,"n":58,"o":38.995,"t":"2026-10-15T14:35:00Z","v":973,"vw":39.076},{"c":39.13,"h":39.24,"l":39.12,"n":71,"o":39.12,"t":"2026-10-15T14:40:00Z","v":1326,"vw":39.155},{"c":39.09,"h":39.09,"l":39.09,"n":6,"o":39.09,"t":"2026-10-15T14:50:00Z","v":105,"vw":39.09},{"c":39.27,"h":39.27,"l":39.13,"n":50,"o":39.13,"t":"2026-10-15T15:00:00Z","v":1533,"vw":39.195714},{"c":39.11,"h":39.165,"l":39.11,"n":23,"o":39.165,"t":"2026-10-15T15:05:00Z","v":418,"vw":39.1375},{"c":39.195,"h":39.195,"l":39.195,"n":17,"o":39.195,"t":"2026-10-15T15:15:00Z","v":331,"vw":39.195},{"c":39.195,"h":39.195,"l":39.195,"n":2,"o":39.195,"t":"2026-10-15T15:20:00Z","v":102,"vw":39.195},{"c":39,"h":39.11,"l":39,"n":45,"o":39.11,"t":"2026-10-15T15:25:00Z","v":928,"vw":39.055},{"c":38.91,"h":38.92,"l":38.91,"n":15,"o":38.92,"t":"2026-10-15T15:30:00Z","v":366,"vw":38.915},{"c":38.98,"h":38.98,"l":38.92,"n":57,"o":38.92,"t":"2026-10-15T15:35:00Z","v":1276,"vw":38.941687},{"c":39.0375,"h":39.04,"l":39.035,"n":55,"o":39.04,"t":"2026-10-15T15:45:00Z","v":1158,"vw":39.03875},{"c":39.08,"h":39.08,"l":38.9301,"n":19,"o":38.9301,"t":"2026-10-15T15:50:00Z","v":402,"vw":39.010815},{"c":39.04,"h":39.04,"l":38.97,"n":8,"o":38.97,"t":"2026-10-15T15:55:00Z","v":343,"vw":39.005},{"c":39.025,"h":39.025,"l":39.025,"n":9,"o":39.025,"t":"2026-10-15T16:00:00Z","v":108,"vw":39.025},{"c":39.025,"h":39.025,"l":39.025,"n":9,"o":39.025,"t":"2026-10-15T16:05:00Z","v":119,"vw":39.025},{"c":38.955,"h":38.955,"l":38.955,"n":13,"o":38.955,"t":"2026-10-15T16:15:00Z","v":278,"vw":38.955},{"c":38.85,"h":38.9642,"l":38.85,"n":17,"o":38.9642,"t":"2026-10-15T16:25:00Z","v":654,"vw":38.888067},{"c":38.84,"h":38.925,"l":38.84,"n":98,"o":38.87,"t":"2026-10-15T16:35:00Z","v":2314,"vw":38.895},{"c":38.69,"h":38.74,"l":38.68,"n":74,"o":38.74,"t":"2026-10-15T16:40:00Z","v":2055,"vw":38.709091},{"c":38.63,"h":38.695,"l":38.63,"n":51,"o":38.69,"t":"2026-10-15T16:45:00Z","v":1429,"vw":38.68125},{"c":38.75,"h":38.75,"l":38.69,"n":36,"o":38.69,"t":"2026-10-15T16:50:00Z","v":996,"vw":38.705},{"c":38.775,"h":38.775,"l":38.75,"n":29,"o":38.75,"t":"2026-10-15T16:55:00Z","v":511,"vw":38.758333},{"c":38.73,"h":38.735,"l":38.73,"n":28,"o":38.73,"t":"2026-10-15T17:00:00Z","v":2347,"vw":38.734302},{"c":38.775,"h":38.775,"l":38.77,"n":38,"o":38.77,"t":"2026-10-15T17:05:00Z","v":1629,"vw":38.773929},{"c":38.765,"h":38.765,"l":38.765,"n":26,"o":38.765,"t":"2026-10-15T17:10:00Z","v":220,"vw":38.765},{"c":38.76,"h":38.76,"l":38.74,"n":20,"o":38.74,"t":"2026-10-15T17:15:00Z","v":606,"vw":38.746667},{"c":38.81,"h":38.81,"l":38.81,"n":17,"o":38.81,"t":"2026-10-15T17:30:00Z","v":219,"vw":38.81},{"c":38.87,"h":38.895,"l":38.82,"n":53,"o":38.86,"t":"2026-10-15T17:40:00Z","v":1303,"vw":38.859333},{"c":38.87,"h":38.875,"l":38.7801,"n":40,"o":38.852,"t":"2026-10-15T17:45:00Z","v":1577,"vw":38.859299},{"c":38.8,"h":38.885,"l":38.78,"n":61,"o":38.885,"t":"2026-10-15T17:55:00Z","v":1795,"vw":38.829981},{"c":38.53,"h":38.755,"l":38.53,"n":89,"o":38.7,"t":"2026-10-15T18:00:00Z","v":2906,"vw":38.662165},{"c":38.62,"h":38.62,"l":38.62,"n":13,"o":38.62,"t":"2026-10-15T18:05:00Z","v":282,"vw":38.62},{"c":38.64,"h":38.64,"l":38.615,"n":59,"o":38.615,"t":"2026-10-15T18:10:00Z","v":1009,"vw":38.631667},{"c":38.745,"h":38.755,"l":38.69,"n":68,"o":38.69,"t":"2026-10-15T18:15:00Z","v":2146,"vw":38.718138},{"c":38.68,"h":38.75,"l":38.68,"n":56,"o":38.75,"t":"2026-10-15T18:20:00Z","v":1385,"vw":38.715802},{"c":38.68,"h":38.68,"l":38.68,"n":8,"o":38.68,"t":"2026-10-15T18:25:00Z","v":158,"vw":38.68},{"c":38.63,"h":38.705,"l":38.63,"n":57,"o":38.695,"t":"2026-10-15T18:30:00Z","v":1228,"vw":38.67061},{"c":38.7099,"h":38.7099,"l":38.62,"n":53,"o":38.67,"t":"2026-10-15T18:40:00Z","v":1550,"vw":38.66807},{"c":38.705,"h":38.725,"l":38.65,"n":101,"o":38.65,"t":"2026-10-15T18:45:00Z","v":3241,"vw":38.695398},{"c":38.8,"h":38.885,"l":38.76,"n":89,"o":38.76,"t":"2026-10-15T18:55:00Z","v":3285,"vw":38.802268},{"c":38.845,"h":38.915,"l":38.845,"n":24,"o":38.915,"t":"2026-10-15T19:00:00Z","v":401,"vw":38.88},{"c":38.835,"h":38.835,"l":38.835,"n":9,"o":38.835,"t":"2026-10-15T19:05:00Z","v":269,"vw":38.835},{"c":38.925,"h":38.925,"l":38.9,"n":34,"o":38.9,"t":"2026-10-15T19:10:00Z","v":1004,"vw":38.916667},{"c":38.91,"h":38.92,"l":38.89,"n":105,"o":38.905,"t":"2026-10-15T19:15:00Z","v":4379,"vw":38.902838},{"c":38.935,"h":38.935,"l":38.93,"n":49,"o":38.93,"t":"2026-10-15T19:20:00Z","v":1679,"vw":38.931702},{"c":38.91,"h":38.92,"l":38.91,"n":47,"o":38.91,"t":"2026-10-15T19:25:00Z","v":1403,"vw":38.913289},{"c":38.925,"h":38.95,"l":38.88,"n":71,"o":38.88,"t":"2026-10-15T19:30:00Z","v":2837,"vw":38.928783},{"c":38.84,"h":38.93,"l":38.84,"n":102,"o":38.93,"t":"2026-10-15T19:35:00Z","v":4272,"vw":38.878312},{"c":38.905,"h":38.95,"l":38.83,"n":97,"o":38.83,"t":"2026-10-15T19:40:00Z","v":3991,"vw":38.892347},{"c":38.955,"h":39.025,"l":38.91,"n":132,"o":38.92,"t":"2026-10-15T19:45:00Z","v":4254,"vw":38.955278},{"c":39.02,"h":39.055,"l":38.88,"n":117,"o":38.945,"t":"2026-10-15T19:50:00Z","v":4013,"vw":38.95367},{"c":38.83,"h":39.1,"l":38.83,"n":587,"o":39.015,"t":"2026-10-15T19:55:00Z","v":19935,"vw":38.993162},{"c":38.92,"h":38.92,"l":38.92,"n":17,"o":38.92,"t":"2026-10-15T20:00:00Z","v":23739,"vw":38.92},{"c":38.88,"h":38.93,"l":38.88,"n":16,"o":38.93,"t":"2026-10-16T13:30:00Z","v":3045,"vw":38.881897},{"c":39.03,"h":39.03,"l":39.01,"n":33,"o":39.01,"t":"2026-10-16T13:40:00Z","v":1198,"vw":39.022},{"c":39.23,"h":39.235,"l":39.23,"n":10,"o":39.235,"t":"2026-10-16T13:45:00Z","v":461,"vw":39.233333},{"c":39.12,"h":39.33,"l":39.01,"n":27,"o":39.26,"t":"2026-10-16T13:50:00Z","v":1072,"vw":39.172892},{"c":39.42,"h":39.42,"l":39.42,"n":5,"o":39.42,"t":"2026-10-16T13:55:00Z","v":122,"vw":39.42},{"c":39.235,"h":39.235,"l":39.235,"n":6,"o":39.235,"t":"2026-10-16T14:10:00Z","v":108,"vw":39.235},{"c":39.24,"h":39.29,"l":38.93,"n":38,"o":39.2,"t":"2026-10-16T14:15:00Z","v":1933,"vw":39.129185},{"c":39.2,"h":39.2,"l":39.2,"n":19,"o":39.2,"t":"2026-10-16T14:20:00Z","v":866,"vw":39.2},{"c":39.155,"h":39.155,"l":39.155,"n":8,"o":39.155,"t":"2026-10-16T14:25:00Z","v":209,"vw":39.155},{"c":39.155,"h":39.155,"l":39.155,"n":7,"o":39.155,"t":"2026-10-16T14:30:00Z","v":107,"vw":39.155},{"c":39.205,"h":39.285,"l":39.205,"n":29,"o":39.285,"t":"2026-10-16T14:35:00Z","v":637,"vw":39.251102},{"c":39.03,"h":39.04,"l":39.03,"n":50,"o":39.03,"t":"2026-10-16T14:40:00Z","v":1022,"vw":39.033247},{"c":39.055,"h":39.09,"l":39.055,"n":19,"o":39.09,"t":"2026-10-16T14:45:00Z","v":553,"vw":39.075106},{"c":39.11,"h":39.11,"l":39.11,"n":7,"o":39.11,"t":"2026-10-16T14:50:00Z","v":112,"vw":39.11},{"c":39.075,"h":39.075,"l":39.075,"n":8,"o":39.075,"t":"2026-10-16T15:00:00Z","v":135,"vw":39.075},{"c":38.88,"h":39.235,"l":38.88,"n":39,"o":39.235,"t":"2026-10-16T15:05:00Z","v":824,"vw":38.969713},{"c":38.82,"h":38.82,"l":38.78,"n":25,"o":38.79,"t":"2026-10-16T15:20:00Z","v":511,"vw":38.797273},{"c":38.82,"h":38.82,"l":38.82,"n":7,"o":38.82,"t":"2026-10-16T15:25:00Z","v":189,"vw":38.82},{"c":38.815,"h":38.815,"l":38.815,"n":3,"o":38.815,"t":"2026-10-16T15:35:00Z","v":102,"vw":38.815},{"c":38.715,"h":38.77,"l":38.715,"n":66,"o":38.75,"t":"2026-10-16T15:40:00Z","v":1599,"vw":38.74},{"c":38.71,"h":38.71,"l":38.71,"n":12,"o":38.71,"t":"2026-10-16T15:45:00Z","v":188,"vw":38.71},{"c":38.69,"h":38.71,"l":38.66,"n":23,"o":38.71,"t":"2026-10-16T15:50:00Z","v":701,"vw":38.68},{"c":38.67,"h":38.67,"l":38.661,"n":18,"o":38.665,"t":"2026-10-16T15:55:00Z","v":1312,"vw":38.662959},{"c":38.725,"h":38.73,"l":38.695,"n":58,"o":38.695,"t":"2026-10-16T16:00:00Z","v":1978,"vw":38.72315},{"c":38.79,"h":38.79,"l":38.725,"n":23,"o":38.725,"t":"2026-10-16T16:05:00Z","v":1521,"vw":38.730909},{"c":38.755,"h":38.755,"l":38.755,"n":4,"o":38.755,"t":"2026-10-16T16:10:00Z","v":205,"vw":38.755},{"c":38.76,"h":38.76,"l":38.76,"n":12,"o":38.76,"t":"2026-10-16T16:20:00Z","v":286,"vw":38.76},{"c":38.615,"h":38.69,"l":38.615,"n":57,"o":38.69,"t":"2026-10-16T16:25:00Z","v":1956,"vw":38.673823},{"c":38.56,"h":38.56,"l":38.54,"n":22,"o":38.54,"t":"2026-10-16T16:35:00Z","v":617,"vw":38.552424},{"c":38.46,"h":38.5,"l":38.46,"n":52,"o":38.5,"t":"2026-10-16T16:40:00Z","v":1571,"vw":38.493453},{"c":38.45,"h":38.45,"l":38.45,"n":17,"o":38.45,"t":"2026-10-16T16:45:00Z","v":177,"vw":38.45},{"c":38.53,"h":38.53,"l":38.42,"n":58,"o":38.42,"t":"2026-10-16T16:55:00Z","v":2180,"vw":38.468571},{"c":38.455,"h":38.455,"l":38.43,"n":30,"o":38.43,"t":"2026-10-16T17:05:00Z","v":516,"vw":38.4425},{"c":38.54,"h":38.56,"l":38.5,"n":89,"o":38.51,"t":"2026-10-16T17:25:00Z","v":2151,"vw":38.526667},{"c":38.3701,"h":38.5623,"l":38.3701,"n":60,"o":38.525,"t":"2026-10-16T17:30:00Z","v":2440,"vw":38.454342},{"c":38.61,"h":38.67,"l":38.58,"n":100,"o":38.58,"t":"2026-10-16T17:40:00Z","v":2804,"vw":38.620035},{"c":38.54,"h":38.54,"l":38.54,"n":18,"o":38.54,"t":"2026-10-16T17:45:00Z","v":470,"vw":38.54},{"c":38.4,"h":38.4,"l":38.4,"n":18,"o":38.4,"t":"2026-10-16T17:50:00Z","v":752,"vw":38.4},{"c":38.43,"h":38.43,"l":38.34,"n":31,"o":38.36,"t":"2026-10-16T17:55:00Z","v":1031,"vw":38.377631},{"c":38.28,"h":38.28,"l":38.28,"n":19,"o":38.28,"t":"2026-10-16T18:00:00Z","v":281,"vw":38.28},{"c":38.35,"h":38.35,"l":38.34,"n":8,"o":38.34,"t":"2026-10-16T18:05:00Z","v":404,"vw":38.346667},{"c":38.34,"h":38.34,"l":38.34,"n":3,"o":38.34,"t":"2026-10-16T18:10:00Z","v":104,"vw":38.34},{"c":38.345,"h":38.38,"l":38.345,"n":80,"o":38.38,"t":"2026-10-16T18:20:00Z","v":1633,"vw":38.355},{"c":38.32,"h":38.32,"l":38.32,"n":6,"o":38.32,"t":"2026-10-16T18:30:00Z","v":182,"vw":38.32},{"c":38.32,"h":38.32,"l":38.315,"n":14,"o":38.315,"t":"2026-10-16T18:35:00Z","v":376,"vw":38.3175},{"c":38.38,"h":38.4,"l":38.38,"n":84,"o":38.39,"t":"2026-10-16T18:40:00Z","v":2184,"vw":38.386092},{"c":38.38,"h":38.38,"l":38.375,"n":17,"o":38.375,"t":"2026-10-16T18:55:00Z","v":410,"vw":38.3775},{"c":38.335,"h":38.44,"l":38.335,"n":137,"o":38.44,"t":"2026-10-16T19:00:00Z","v":2285,"vw":38.389413},{"c":38.295,"h":38.3,"l":38.175,"n":113,"o":38.28,"t":"2026-10-16T19:05:00Z","v":5837,"vw":38.258058},{"c":38.315,"h":38.375,"l":38.315,"n":46,"o":38.33,"t":"2026-10-16T19:10:00Z","v":1130,"vw":38.335988},{"c":38.435,"h":38.435,"l":38.38,"n":31,"o":38.38,"t":"2026-10-16T19:15:00Z","v":1532,"vw":38.402083},{"c":38.35,"h":38.41,"l":38.35,"n":18,"o":38.41,"t":"2026-10-16T19:25:00Z","v":467,"vw":38.391073},{"c":38.23,"h":38.42,"l":38.23,"n":84,"o":38.42,"t":"2026-10-16T19:30:00Z","v":3324,"vw":38.273763},{"c":38.2,"h":38.225,"l":38.2,"n":64,"o":38.225,"t":"2026-10-16T19:35:00Z","v":1476,"vw":38.21875},{"c":38.16,"h":38.17,"l":38.13,"n":94,"o":38.16,"t":"2026-10-16T19:40:00Z","v":3159,"vw":38.152389},{"c":38.3,"h":38.3,"l":38.17,"n":65,"o":38.17,"t":"2026-10-16T19:45:00Z","v":1709,"vw":38.228572},{"c":38.23,"h":38.38,"l":38.21,"n":270,"o":38.25,"t":"2026-10-16T19:50:00Z","v":9264,"vw":38.283273},{"c":38.235,"h":38.27,"l":38.06,"n":680,"o":38.12,"t":"2026-10-16T19:55:00Z","v":27637,"vw":38.187576},{"c":38.22,"h":38.22,"l":38.22,"n":24,"o":38.22,"t":"2026-10-16T20:00:00Z","v":46654,"vw":38.22},{"c":38.59,"h":38.75,"l":38.59,"n":32,"o":38.75,"t":"2026-10-19T13:30:00Z","v":972,"vw":38.720213},{"c":39.3599,"h":39.3599,"l":39.3599,"n":1,"o":39.3599,"t":"2026-10-19T13:35:00Z","v":160,"vw":39.3599},{"c":38.47,"h":38.47,"l":38.385,"n":67,"o":38.385,"t":"2026-10-19T13:40:00Z","v":1943,"vw":38.449575},{"c":38.325,"h":38.33,"l":38.08,"n":26,"o":38.33,"t":"2026-10-19T13:45:00Z","v":1147,"vw":38.288893},{"c":38.52,"h":38.52,"l":38.305,"n":39,"o":38.305,"t":"2026-10-19T13:50:00Z","v":2119,"vw":38.454231},{"c":38.495,"h":38.495,"l":38.48,"n":20,"o":38.48,"t":"2026-10-19T14:00:00Z","v":577,"vw":38.4875},{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-10-19T14:10:00Z","v":107,"vw":38.5},{"c":38.46,"h":38.67,"l":38.27,"n":71,"o":38.27,"t":"2026-10-19T14:20:00Z","v":2124,"vw":38.457143},{"c":38.32,"h":38.32,"l":38.32,"n":3,"o":38.32,"t":"2026-10-19T14:35:00Z","v":118,"vw":38.32},{"c":38.2061,"h":38.2061,"l":38.2061,"n":4,"o":38.2061,"t":"2026-10-19T14:45:00Z","v":165,"vw":38.2061},{"c":38.24,"h":38.24,"l":38.24,"n":10,"o":38.24,"t":"2026-10-19T14:50:00Z","v":176,"vw":38.24},{"c":38.45,"h":38.45,"l":38.42,"n":59,"o":38.45,"t":"2026-10-19T15:00:00Z","v":1709,"vw":38.442784},{"c":38.55,"h":38.55,"l":38.49,"n":38,"o":38.49,"t":"2026-10-19T15:10:00Z","v":1013,"vw":38.515},{"c":38.61,"h":38.61,"l":38.575,"n":51,"o":38.575,"t":"2026-10-19T15:15:00Z","v":1490,"vw":38.592628},{"c":38.69,"h":38.69,"l":38.62,"n":38,"o":38.62,"t":"2026-10-19T15:20:00Z","v":837,"vw":38.658377},{"c":38.685,"h":38.685,"l":38.685,"n":14,"o":38.685,"t":"2026-10-19T15:25:00Z","v":146,"vw":38.685},{"c":38.685,"h":38.685,"l":38.685,"n":5,"o":38.685,"t":"2026-10-19T15:30:00Z","v":217,"vw":38.685},{"c":38.57,"h":38.57,"l":38.57,"n":12,"o":38.57,"t":"2026-10-19T15:35:00Z","v":317,"vw":38.57},{"c":38.7,"h":38.7,"l":38.7,"n":9,"o":38.7,"t":"2026-10-19T15:45:00Z","v":119,"vw":38.7},{"c":38.7,"h":38.7,"l":38.7,"n":21,"o":38.7,"t":"2026-10-19T15:50:00Z","v":362,"vw":38.7},{"c":38.7,"h":38.7,"l":38.66,"n":9,"o":38.66,"t":"2026-10-19T15:55:00Z","v":323,"vw":38.68},{"c":38.575,"h":38.575,"l":38.57,"n":19,"o":38.57,"t":"2026-10-19T16:00:00Z","v":544,"vw":38.572664},{"c":38.595,"h":38.68,"l":38.595,"n":5,"o":38.68,"t":"2026-10-19T16:10:00Z","v":313,"vw":38.647308},{"c":38.55,"h":38.605,"l":38.55,"n":42,"o":38.58,"t":"2026-10-19T16:15:00Z","v":1475,"vw":38.577436},{"c":38.6,"h":38.6,"l":38.6,"n":15,"o":38.6,"t":"2026-10-19T16:20:00Z","v":339,"vw":38.6},{"c":38.595,"h":38.595,"l":38.595,"n":8,"o":38.595,"t":"2026-10-19T16:25:00Z","v":146,"vw":38.595},{"c":38.5,"h":38.52,"l":38.5,"n":20,"o":38.52,"t":"2026-10-19T16:30:00Z","v":349,"vw":38.51},{"c":38.52,"h":38.52,"l":38.5,"n":47,"o":38.5,"t":"2026-10-19T16:35:00Z","v":1631,"vw":38.510956},{"c":38.535,"h":38.535,"l":38.535,"n":15,"o":38.535,"t":"2026-10-19T16:45:00Z","v":575,"vw":38.535},{"c":38.59,"h":38.595,"l":38.59,"n":4,"o":38.595,"t":"2026-10-19T16:50:00Z","v":224,"vw":38.5925},{"c":38.555,"h":38.555,"l":38.555,"n":7,"o":38.555,"t":"2026-10-19T17:00:00Z","v":209,"vw":38.555},{"c":38.5414,"h":38.5414,"l":38.495,"n":28,"o":38.495,"t":"2026-10-19T17:05:00Z","v":897,"vw":38.51905},{"c":38.505,"h":38.505,"l":38.505,"n":7,"o":38.505,"t":"2026-10-19T17:10:00Z","v":180,"vw":38.505},{"c":38.54,"h":38.56,"l":38.54,"n":34,"o":38.56,"t":"2026-10-19T17:25:00Z","v":1136,"vw":38.548333},{"c":38.526,"h":38.526,"l":38.505,"n":54,"o":38.51,"t":"2026-10-19T17:30:00Z","v":1533,"vw":38.520052},{"c":38.45,"h":38.47,"l":38.42,"n":62,"o":38.45,"t":"2026-10-19T17:35:00Z","v":1702,"vw":38.454867},{"c":38.55,"h":38.55,"l":38.445,"n":62,"o":38.445,"t":"2026-10-19T17:40:00Z","v":1238,"vw":38.496926},{"c":38.42,"h":38.47,"l":38.42,"n":28,"o":38.47,"t":"2026-10-19T17:50:00Z","v":374,"vw":38.445},{"c":38.43,"h":38.43,"l":38.43,"n":10,"o":38.43,"t":"2026-10-19T17:55:00Z","v":163,"vw":38.43},{"c":38.485,"h":38.485,"l":38.43,"n":38,"o":38.43,"t":"2026-10-19T18:00:00Z","v":828,"vw":38.46875},{"c":38.51,"h":38.51,"l":38.4501,"n":27,"o":38.4501,"t":"2026-10-19T18:10:00Z","v":547,"vw":38.473407},{"c":38.495,"h":38.53,"l":38.495,"n":30,"o":38.53,"t":"2026-10-19T18:15:00Z","v":595,"vw":38.5125},{"c":38.49,"h":38.495,"l":38.45,"n":73,"o":38.495,"t":"2026-10-19T18:20:00Z","v":2832,"vw":38.46628},{"c":38.52,"h":38.585,"l":38.505,"n":107,"o":38.505,"t":"2026-10-19T18:30:00Z","v":3435,"vw":38.545301},{"c":38.535,"h":38.535,"l":38.47,"n":14,"o":38.47,"t":"2026-10-19T18:35:00Z","v":338,"vw":38.5025},{"c":38.535,"h":38.58,"l":38.535,"n":17,"o":38.58,"t":"2026-10-19T18:40:00Z","v":557,"vw":38.54812},{"c":38.47,"h":38.535,"l":38.47,"n":47,"o":38.535,"t":"2026-10-19T18:45:00Z","v":1661,"vw":38.503209},{"c":38.51,"h":38.53,"l":38.51,"n":30,"o":38.53,"t":"2026-10-19T18:50:00Z","v":927,"vw":38.516015},{"c":38.55,"h":38.55,"l":38.54,"n":20,"o":38.54,"t":"2026-10-19T18:55:00Z","v":660,"vw":38.543333},{"c":38.525,"h":38.53,"l":38.5,"n":59,"o":38.53,"t":"2026-10-19T19:00:00Z","v":1715,"vw":38.517754},{"c":38.5351,"h":38.5508,"l":38.535,"n":51,"o":38.5508,"t":"2026-10-19T19:05:00Z","v":1487,"vw":38.545072},{"c":38.6,"h":38.6,"l":38.55,"n":41,"o":38.57,"t":"2026-10-19T19:10:00Z","v":1204,"vw":38.574},{"c":38.63,"h":38.63,"l":38.52,"n":92,"o":38.5501,"t":"2026-10-19T19:15:00Z","v":3043,"vw":38.569048},{"c":38.645,"h":38.67,"l":38.58,"n":85,"o":38.58,"t":"2026-10-19T19:20:00Z","v":1713,"vw":38.639286},{"c":38.64,"h":38.65,"l":38.6,"n":118,"o":38.65,"t":"2026-10-19T19:25:00Z","v":4274,"vw":38.615572},{"c":38.635,"h":38.635,"l":38.635,"n":22,"o":38.635,"t":"2026-10-19T19:30:00Z","v":226,"vw":38.635},{"c":38.69,"h":38.71,"l":38.68,"n":64,"o":38.68,"t":"2026-10-19T19:35:00Z","v":1534,"vw":38.692},{"c":38.77,"h":38.77,"l":38.685,"n":99,"o":38.73,"t":"2026-10-19T19:40:00Z","v":2796,"vw":38.726509},{"c":38.725,"h":38.76,"l":38.725,"n":97,"o":38.735,"t":"2026-10-19T19:45:00Z","v":2121,"vw":38.731418},{"c":38.6875,"h":38.6875,"l":38.535,"n":151,"o":38.68,"t":"2026-10-19T19:50:00Z","v":4653,"vw":38.615728},{"c":38.61,"h":38.645,"l":38.44,"n":585,"o":38.53,"t":"2026-10-19T19:55:00Z","v":18290,"vw":38.556335},{"c":38.57,"h":38.57,"l":38.57,"n":19,"o":38.57,"t":"2026-10-19T20:00:00Z","v":26396,"vw":38.57},{"c":38.39,"h":38.39,"l":38.39,"n":15,"o":38.39,"t":"2026-10-20T13:30:00Z","v":400,"vw":38.39},{"c":38.19,"h":38.48,"l":38.12,"n":22,"o":38.48,"t":"2026-10-20T13:35:00Z","v":787,"vw":38.2275},{"c":38.19,"h":38.24,"l":38.19,"n":10,"o":38.24,"t":"2026-10-20T13:40:00Z","v":397,"vw":38.215},{"c":38.14,"h":38.14,"l":38.14,"n":6,"o":38.14,"t":"2026-10-20T13:45:00Z","v":233,"vw":38.14},{"c":38.46,"h":38.46,"l":38.14,"n":41,"o":38.14,"t":"2026-10-20T13:50:00Z","v":1360,"vw":38.413096},{"c":38.77,"h":38.88,"l":38.67,"n":55,"o":38.67,"t":"2026-10-20T14:00:00Z","v":2262,"vw":38.786667},{"c":38.46,"h":38.52,"l":38.45,"n":34,"o":38.52,"t":"2026-10-20T14:15:00Z","v":4119,"vw":38.516341},{"c":38.72,"h":38.72,"l":38.72,"n":12,"o":38.72,"t":"2026-10-20T14:20:00Z","v":259,"vw":38.72},{"c":39.01,"h":39.09,"l":38.755,"n":86,"o":38.755,"t":"2026-10-20T14:25:00Z","v":4133,"vw":38.917748},{"c":39.1875,"h":39.1875,"l":39.1725,"n":11,"o":39.1825,"t":"2026-10-20T14:30:00Z","v":411,"vw":39.181048},{"c":39.04,"h":39.06,"l":39.04,"n":17,"o":39.06,"t":"2026-10-20T14:40:00Z","v":603,"vw":39.05},{"c":38.97,"h":39.18,"l":38.97,"n":9,"o":39.18,"t":"2026-10-20T14:45:00Z","v":234,"vw":39.075},{"c":39.165,"h":39.165,"l":38.97,"n":7,"o":38.97,"t":"2026-10-20T14:50:00Z","v":236,"vw":39.0675},{"c":39.38,"h":39.38,"l":39.38,"n":29,"o":39.38,"t":"2026-10-20T14:55:00Z","v":515,"vw":39.38},{"c":39.17,"h":39.255,"l":39.17,"n":15,"o":39.255,"t":"2026-10-20T15:00:00Z","v":277,"vw":39.2125},{"c":39.16,"h":39.16,"l":39.16,"n":7,"o":39.16,"t":"2026-10-20T15:05:00Z","v":117,"vw":39.16},{"c":39.105,"h":39.18,"l":39.01,"n":70,"o":39.15,"t":"2026-10-20T15:10:00Z","v":3152,"vw":39.051564},{"c":39.085,"h":39.1,"l":39.085,"n":19,"o":39.1,"t":"2026-10-20T15:15:00Z","v":451,"vw":39.095},{"c":39.13,"h":39.21,"l":39.13,"n":30,"o":39.19,"t":"2026-10-20T15:20:00Z","v":2832,"vw":39.177715},{"c":39.115,"h":39.115,"l":39.02,"n":29,"o":39.03,"t":"2026-10-20T15:25:00Z","v":822,"vw":39.05352},{"c":38.96,"h":38.96,"l":38.96,"n":24,"o":38.96,"t":"2026-10-20T15:30:00Z","v":448,"vw":38.96},{"c":38.83,"h":38.85,"l":38.83,"n":9,"o":38.85,"t":"2026-10-20T15:35:00Z","v":236,"vw":38.84},{"c":39.15,"h":39.15,"l":38.93,"n":33,"o":38.93,"t":"2026-10-20T15:40:00Z","v":1015,"vw":39.087654},{"c":39.075,"h":39.075,"l":39.075,"n":7,"o":39.075,"t":"2026-10-20T15:45:00Z","v":202,"vw":39.075},{"c":39.08,"h":39.08,"l":39.08,"n":10,"o":39.08,"t":"2026-10-20T15:50:00Z","v":189,"vw":39.08},{"c":39.08,"h":39.08,"l":38.97,"n":10,"o":39,"t":"2026-10-20T15:55:00Z","v":434,"vw":39.016667},{"c":38.96,"h":39.08,"l":38.96,"n":9,"o":38.96,"t":"2026-10-20T16:00:00Z","v":314,"vw":39},{"c":38.97,"h":38.97,"l":38.97,"n":9,"o":38.97,"t":"2026-10-20T16:05:00Z","v":362,"vw":38.97},{"c":38.87,"h":38.93,"l":38.87,"n":8,"o":38.93,"t":"2026-10-20T16:10:00Z","v":209,"vw":38.9},{"c":38.86,"h":38.86,"l":38.86,"n":5,"o":38.86,"t":"2026-10-20T16:15:00Z","v":189,"vw":38.86},{"c":38.85,"h":38.85,"l":38.83,"n":12,"o":38.83,"t":"2026-10-20T16:20:00Z","v":323,"vw":38.84},{"c":38.935,"h":38.935,"l":38.88,"n":10,"o":38.935,"t":"2026-10-20T16:25:00Z","v":391,"vw":38.916667},{"c":39.055,"h":39.055,"l":38.88,"n":53,"o":38.88,"t":"2026-10-20T16:30:00Z","v":1889,"vw":38.995},{"c":39.065,"h":39.065,"l":39.055,"n":10,"o":39.055,"t":"2026-10-20T16:35:00Z","v":355,"vw":39.059679},{"c":38.99,"h":39.125,"l":38.99,"n":25,"o":39.045,"t":"2026-10-20T16:45:00Z","v":651,"vw":39.071119},{"c":39.02,"h":39.03,"l":38.97,"n":35,"o":38.97,"t":"2026-10-20T16:50:00Z","v":2525,"vw":38.995476},{"c":38.94,"h":38.94,"l":38.94,"n":14,"o":38.94,"t":"2026-10-20T17:00:00Z","v":337,"vw":38.94},{"c":39.015,"h":39.015,"l":38.935,"n":26,"o":38.935,"t":"2026-10-20T17:10:00Z","v":734,"vw":38.97625},{"c":38.93,"h":38.93,"l":38.91,"n":11,"o":38.91,"t":"2026-10-20T17:15:00Z","v":309,"vw":38.92},{"c":39.01,"h":39.02,"l":38.96,"n":66,"o":38.96,"t":"2026-10-20T17:20:00Z","v":2019,"vw":38.998736},{"c":39.09,"h":39.09,"l":39.01,"n":14,"o":39.01,"t":"2026-10-20T17:30:00Z","v":530,"vw":39.07},{"c":39.12,"h":39.12,"l":39.08,"n":36,"o":39.08,"t":"2026-10-20T17:40:00Z","v":1293,"vw":39.089962},{"c":39.13,"h":39.13,"l":39.13,"n":29,"o":39.13,"t":"2026-10-20T17:45:00Z","v":628,"vw":39.13},{"c":39.135,"h":39.15,"l":39.12,"n":31,"o":39.15,"t":"2026-10-20T18:00:00Z","v":835,"vw":39.138409},{"c":39.06,"h":39.09,"l":39.06,"n":21,"o":39.09,"t":"2026-10-20T18:05:00Z","v":405,"vw":39.075},{"c":39.06,"h":39.095,"l":39.06,"n":16,"o":39.07,"t":"2026-10-20T18:10:00Z","v":2119,"vw":39.067049},{"c":39.12,"h":39.12,"l":39.12,"n":35,"o":39.12,"t":"2026-10-20T18:15:00Z","v":960,"vw":39.12},{"c":39.04,"h":39.11,"l":39.04,"n":42,"o":39.09,"t":"2026-10-20T18:20:00Z","v":914,"vw":39.0825},{"c":39.09,"h":39.09,"l":39.04,"n":49,"o":39.04,"t":"2026-10-20T18:25:00Z","v":887,"vw":39.071707},{"c":39.01,"h":39.07,"l":39.01,"n":27,"o":39.02,"t":"2026-10-20T18:35:00Z","v":719,"vw":39.033333},{"c":39.03,"h":39.03,"l":38.99,"n":35,"o":38.99,"t":"2026-10-20T18:40:00Z","v":876,"vw":39.02},{"c":39.07,"h":39.07,"l":39.05,"n":31,"o":39.05,"t":"2026-10-20T18:45:00Z","v":933,"vw":39.053854},{"c":39.14,"h":39.14,"l":39.05,"n":31,"o":39.05,"t":"2026-10-20T18:50:00Z","v":1334,"vw":39.062273},{"c":39.12,"h":39.12,"l":39.11,"n":18,"o":39.11,"t":"2026-10-20T18:55:00Z","v":675,"vw":39.115146},{"c":39.2,"h":39.21,"l":39.18,"n":46,"o":39.18,"t":"2026-10-20T19:05:00Z","v":1390,"vw":39.195714},{"c":39.19,"h":39.28,"l":39.19,"n":44,"o":39.23,"t":"2026-10-20T19:10:00Z","v":1495,"vw":39.224375},{"c":39.22,"h":39.28,"l":39.19,"n":54,"o":39.2,"t":"2026-10-20T19:15:00Z","v":2484,"vw":39.213026},{"c":39.29,"h":39.29,"l":39.28,"n":19,"o":39.28,"t":"2026-10-20T19:20:00Z","v":401,"vw":39.286667},{"c":39.33,"h":39.34,"l":39.33,"n":32,"o":39.34,"t":"2026-10-20T19:25:00Z","v":656,"vw":39.335},{"c":39.22,"h":39.28,"l":39.22,"n":38,"o":39.28,"t":"2026-10-20T19:30:00Z","v":700,"vw":39.25},{"c":39.13,"h":39.2,"l":39.13,"n":63,"o":39.2,"t":"2026-10-20T19:35:00Z","v":1611,"vw":39.141401},{"c":39.23,"h":39.23,"l":39.14,"n":54,"o":39.14,"t":"2026-10-20T19:40:00Z","v":1564,"vw":39.180076},{"c":39.25,"h":39.25,"l":39.23,"n":58,"o":39.23,"t":"2026-10-20T19:45:00Z","v":1396,"vw":39.24},{"c":39.27,"h":39.27,"l":39.2425,"n":55,"o":39.2425,"t":"2026-10-20T19:50:00Z","v":1467,"vw":39.252774},{"c":39.22,"h":39.27,"l":39.18,"n":415,"o":39.27,"t":"2026-10-20T19:55:00Z","v":11697,"vw":39.227639},{"c":39.26,"h":39.26,"l":39.26,"n":30,"o":39.26,"t":"2026-10-20T20:00:00Z","v":32038,"vw":39.26},{"c":39.5,"h":39.51,"l":39.43,"n":9,"o":39.43,"t":"2026-10-21T13:30:00Z","v":1126,"vw":39.452564},{"c":39.37,"h":39.37,"l":39.185,"n":70,"o":39.34,"t":"2026-10-21T13:40:00Z","v":2354,"vw":39.314803},{"c":39.32,"h":39.32,"l":39.3,"n":55,"o":39.31,"t":"2026-10-21T13:45:00Z","v":1170,"vw":39.31},{"c":39.41,"h":39.41,"l":39.34,"n":30,"o":39.34,"t":"2026-10-21T13:50:00Z","v":1213,"vw":39.37363},{"c":39.39,"h":39.56,"l":39.39,"n":52,"o":39.41,"t":"2026-10-21T13:55:00Z","v":1954,"vw":39.470035},{"c":39.26,"h":39.29,"l":39.195,"n":45,"o":39.26,"t":"2026-10-21T14:00:00Z","v":1679,"vw":39.25855},{"c":39.17,"h":39.31,"l":39.17,"n":27,"o":39.2,"t":"2026-10-21T14:05:00Z","v":758,"vw":39.221667},{"c":39.29,"h":39.29,"l":39.2,"n":34,"o":39.2,"t":"2026-10-21T14:10:00Z","v":782,"vw":39.22},{"c":39.5,"h":39.5,"l":39.5,"n":8,"o":39.5,"t":"2026-10-21T14:15:00Z","v":126,"vw":39.5},{"c":39.345,"h":39.345,"l":39.345,"n":9,"o":39.345,"t":"2026-10-21T14:20:00Z","v":120,"vw":39.345},{"c":39.18,"h":39.35,"l":39.18,"n":32,"o":39.35,"t":"2026-10-21T14:25:00Z","v":1244,"vw":39.245},{"c":39.315,"h":39.47,"l":39.285,"n":60,"o":39.285,"t":"2026-10-21T14:45:00Z","v":1669,"vw":39.38},{"c":39.42,"h":39.42,"l":39.36,"n":28,"o":39.42,"t":"2026-10-21T14:50:00Z","v":2956,"vw":39.407375},{"c":39.28,"h":39.44,"l":39.26,"n":75,"o":39.44,"t":"2026-10-21T14:55:00Z","v":2977,"vw":39.334737},{"c":39.18,"h":39.2,"l":39.18,"n":10,"o":39.2,"t":"2026-10-21T15:00:00Z","v":362,"vw":39.19},{"c":39.23,"h":39.23,"l":39.23,"n":6,"o":39.23,"t":"2026-10-21T15:05:00Z","v":109,"vw":39.23},{"c":39.13,"h":39.18,"l":39.13,"n":30,"o":39.18,"t":"2026-10-21T15:10:00Z","v":575,"vw":39.165},{"c":39.195,"h":39.195,"l":39.1875,"n":12,"o":39.1875,"t":"2026-10-21T15:15:00Z","v":551,"vw":39.193503},{"c":39.0706,"h":39.13,"l":39.0706,"n":18,"o":39.13,"t":"2026-10-21T15:20:00Z","v":510,"vw":39.1003},{"c":39.23,"h":39.23,"l":39.195,"n":16,"o":39.195,"t":"2026-10-21T15:25:00Z","v":827,"vw":39.22},{"c":39.205,"h":39.205,"l":39.205,"n":18,"o":39.205,"t":"2026-10-21T15:30:00Z","v":602,"vw":39.205},{"c":39.23,"h":39.31,"l":39.205,"n":130,"o":39.205,"t":"2026-10-21T15:35:00Z","v":2426,"vw":39.276},{"c":39.2,"h":39.21,"l":39.2,"n":28,"o":39.21,"t":"2026-10-21T15:40:00Z","v":1162,"vw":39.204},{"c":39.315,"h":39.32,"l":39.11,"n":22,"o":39.11,"t":"2026-10-21T15:45:00Z","v":1630,"vw":39.259142},{"c":39.145,"h":39.145,"l":39.145,"n":5,"o":39.145,"t":"2026-10-21T15:55:00Z","v":105,"vw":39.145},{"c":39.15,"h":39.18,"l":39.15,"n":13,"o":39.18,"t":"2026-10-21T16:05:00Z","v":297,"vw":39.165},{"c":39.23,"h":39.23,"l":39.14,"n":30,"o":39.16,"t":"2026-10-21T16:10:00Z","v":768,"vw":39.176667},{"c":39.23,"h":39.23,"l":39.225,"n":13,"o":39.225,"t":"2026-10-21T16:20:00Z","v":682,"vw":39.228333},{"c":39.2,"h":39.2,"l":39.2,"n":11,"o":39.2,"t":"2026-10-21T16:30:00Z","v":267,"vw":39.2},{"c":39.41,"h":39.41,"l":39.2301,"n":135,"o":39.235,"t":"2026-10-21T16:35:00Z","v":5074,"vw":39.288792},{"c":39.33,"h":39.35,"l":39.32,"n":30,"o":39.34,"t":"2026-10-21T16:40:00Z","v":1190,"vw":39.333333},{"c":39.3575,"h":39.3575,"l":39.265,"n":11,"o":39.265,"t":"2026-10-21T16:45:00Z","v":406,"vw":39.324167},{"c":39.23,"h":39.35,"l":39.23,"n":34,"o":39.35,"t":"2026-10-21T16:50:00Z","v":1045,"vw":39.275},{"c":39.315,"h":39.315,"l":39.315,"n":3,"o":39.315,"t":"2026-10-21T16:55:00Z","v":104,"vw":39.315},{"c":39.32,"h":39.32,"l":39.32,"n":9,"o":39.32,"t":"2026-10-21T17:00:00Z","v":143,"vw":39.32},{"c":39.325,"h":39.325,"l":39.305,"n":24,"o":39.305,"t":"2026-10-21T17:05:00Z","v":590,"vw":39.318769},{"c":39.32,"h":39.41,"l":39.32,"n":50,"o":39.4,"t":"2026-10-21T17:10:00Z","v":1588,"vw":39.374668},{"c":39.33,"h":39.33,"l":39.33,"n":9,"o":39.33,"t":"2026-10-21T17:15:00Z","v":230,"vw":39.33},{"c":39.305,"h":39.305,"l":39.305,"n":21,"o":39.305,"t":"2026-10-21T17:30:00Z","v":514,"vw":39.305},{"c":39.305,"h":39.305,"l":39.305,"n":10,"o":39.305,"t":"2026-10-21T17:35:00Z","v":132,"vw":39.305},{"c":39.315,"h":39.315,"l":39.315,"n":13,"o":39.315,"t":"2026-10-21T17:40:00Z","v":318,"vw":39.315},{"c":39.315,"h":39.315,"l":39.2601,"n":9,"o":39.2601,"t":"2026-10-21T17:45:00Z","v":375,"vw":39.290018},{"c":39.35,"h":39.35,"l":39.27,"n":13,"o":39.27,"t":"2026-10-21T17:50:00Z","v":303,"vw":39.31},{"c":39.37,"h":39.37,"l":39.335,"n":89,"o":39.335,"t":"2026-10-21T17:55:00Z","v":2833,"vw":39.358235},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-10-21T18:00:00Z","v":112,"vw":39.36},{"c":39.4,"h":39.4,"l":39.375,"n":14,"o":39.375,"t":"2026-10-21T18:05:00Z","v":334,"vw":39.3875},{"c":39.45,"h":39.45,"l":39.4,"n":69,"o":39.4,"t":"2026-10-21T18:10:00Z","v":2358,"vw":39.431784},{"c":39.39,"h":39.485,"l":39.39,"n":110,"o":39.48,"t":"2026-10-21T18:15:00Z","v":3011,"vw":39.451786},{"c":39.44,"h":39.44,"l":39.435,"n":10,"o":39.435,"t":"2026-10-21T18:20:00Z","v":277,"vw":39.4375},{"c":39.4,"h":39.43,"l":39.4,"n":33,"o":39.4,"t":"2026-10-21T18:25:00Z","v":1093,"vw":39.411601},{"c":39.49,"h":39.49,"l":39.44,"n":35,"o":39.44,"t":"2026-10-21T18:30:00Z","v":585,"vw":39.46},{"c":39.51,"h":39.51,"l":39.51,"n":29,"o":39.51,"t":"2026-10-21T18:35:00Z","v":537,"vw":39.51},{"c":39.5251,"h":39.5599,"l":39.5,"n":27,"o":39.54,"t":"2026-10-21T18:40:00Z","v":1170,"vw":39.529485},{"c":39.425,"h":39.52,"l":39.425,"n":69,"o":39.5,"t":"2026-10-21T18:45:00Z","v":2712,"vw":39.482183},{"c":39.415,"h":39.415,"l":39.38,"n":52,"o":39.38,"t":"2026-10-21T18:50:00Z","v":1986,"vw":39.39625},{"c":39.37,"h":39.415,"l":39.37,"n":29,"o":39.415,"t":"2026-10-21T18:55:00Z","v":940,"vw":39.388},{"c":39.205,"h":39.25,"l":39.205,"n":24,"o":39.25,"t":"2026-10-21T19:00:00Z","v":676,"vw":39.23},{"c":39.18,"h":39.18,"l":39.175,"n":13,"o":39.175,"t":"2026-10-21T19:05:00Z","v":425,"vw":39.1775},{"c":39.24,"h":39.24,"l":39.24,"n":14,"o":39.24,"t":"2026-10-21T19:10:00Z","v":345,"vw":39.24},{"c":39.23,"h":39.27,"l":39.23,"n":50,"o":39.23,"t":"2026-10-21T19:15:00Z","v":1409,"vw":39.25},{"c":39.325,"h":39.35,"l":39.315,"n":44,"o":39.32,"t":"2026-10-21T19:20:00Z","v":1499,"vw":39.32612},{"c":39.4,"h":39.485,"l":39.37,"n":77,"o":39.37,"t":"2026-10-21T19:25:00Z","v":2191,"vw":39.432252},{"c":39.48,"h":39.48,"l":39.48,"n":7,"o":39.48,"t":"2026-10-21T19:30:00Z","v":140,"vw":39.48},{"c":39.43,"h":39.43,"l":39.38,"n":52,"o":39.38,"t":"2026-10-21T19:35:00Z","v":1556,"vw":39.4075},{"c":39.46,"h":39.46,"l":39.41,"n":74,"o":39.41,"t":"2026-10-21T19:40:00Z","v":1552,"vw":39.430482},{"c":39.495,"h":39.51,"l":39.495,"n":55,"o":39.51,"t":"2026-10-21T19:45:00Z","v":1017,"vw":39.5025},{"c":39.61,"h":39.72,"l":39.55,"n":137,"o":39.55,"t":"2026-10-21T19:50:00Z","v":5481,"vw":39.612288},{"c":39.56,"h":39.62,"l":39.5,"n":467,"o":39.55,"t":"2026-10-21T19:55:00Z","v":15279,"vw":39.569172},{"c":39.56,"h":39.56,"l":39.56,"n":17,"o":39.56,"t":"2026-10-21T20:00:00Z","v":25871,"vw":39.56},{"c":39.59,"h":39.59,"l":39.59,"n":29,"o":39.59,"t":"2026-10-22T08:00:00Z","v":1670,"vw":39.59},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-22T08:20:00Z","v":342,"vw":39.6},{"c":39.09,"h":39.45,"l":39,"n":32,"o":39.45,"t":"2026-10-22T13:30:00Z","v":4399,"vw":39.244174},{"c":38.8706,"h":39.03,"l":38.8706,"n":13,"o":39.03,"t":"2026-10-22T13:35:00Z","v":383,"vw":38.9503},{"c":38.855,"h":39.01,"l":38.855,"n":19,"o":39.01,"t":"2026-10-22T13:45:00Z","v":1321,"vw":38.970455},{"c":39.005,"h":39.005,"l":39.005,"n":2,"o":39.005,"t":"2026-10-22T14:10:00Z","v":172,"vw":39.005},{"c":39.23,"h":39.48,"l":39.23,"n":74,"o":39.34,"t":"2026-10-22T14:15:00Z","v":2652,"vw":39.41987},{"c":39.24,"h":39.24,"l":39.23,"n":8,"o":39.23,"t":"2026-10-22T14:20:00Z","v":643,"vw":39.231905},{"c":38.73,"h":39.08,"l":38.73,"n":81,"o":39.07,"t":"2026-10-22T14:25:00Z","v":2999,"vw":38.981256},{"c":38.84,"h":38.94,"l":38.84,"n":39,"o":38.86,"t":"2026-10-22T14:30:00Z","v":1716,"vw":38.872767},{"c":38.89,"h":38.89,"l":38.75,"n":17,"o":38.75,"t":"2026-10-22T14:35:00Z","v":877,"vw":38.819652},{"c":38.66,"h":38.88,"l":38.58,"n":29,"o":38.58,"t":"2026-10-22T14:40:00Z","v":1298,"vw":38.681724},{"c":38.75,"h":38.75,"l":38.66,"n":12,"o":38.66,"t":"2026-10-22T14:45:00Z","v":471,"vw":38.70186},{"c":38.59,"h":38.59,"l":38.59,"n":9,"o":38.59,"t":"2026-10-22T14:50:00Z","v":357,"vw":38.59},{"c":38.84,"h":38.84,"l":38.67,"n":73,"o":38.68,"t":"2026-10-22T14:55:00Z","v":3648,"vw":38.749643},{"c":38.62,"h":38.855,"l":38.62,"n":17,"o":38.855,"t":"2026-10-22T15:00:00Z","v":512,"vw":38.748333},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-22T15:05:00Z","v":130,"vw":38.71},{"c":38.6,"h":38.7,"l":38.6,"n":50,"o":38.7,"t":"2026-10-22T15:10:00Z","v":1298,"vw":38.658},{"c":38.78,"h":38.78,"l":38.58,"n":100,"o":38.63,"t":"2026-10-22T15:15:00Z","v":2093,"vw":38.666715},{"c":38.94,"h":38.94,"l":38.89,"n":35,"o":38.94,"t":"2026-10-22T15:20:00Z","v":926,"vw":38.923333},{"c":38.695,"h":38.82,"l":38.695,"n":64,"o":38.78,"t":"2026-10-22T15:25:00Z","v":1502,"vw":38.775},{"c":38.785,"h":38.785,"l":38.785,"n":7,"o":38.785,"t":"2026-10-22T15:30:00Z","v":196,"vw":38.785},{"c":38.665,"h":38.83,"l":38.665,"n":88,"o":38.785,"t":"2026-10-22T15:35:00Z","v":9736,"vw":38.741375},{"c":38.75,"h":38.75,"l":38.645,"n":42,"o":38.645,"t":"2026-10-22T15:40:00Z","v":843,"vw":38.684},{"c":38.745,"h":38.745,"l":38.745,"n":8,"o":38.745,"t":"2026-10-22T15:50:00Z","v":159,"vw":38.745},{"c":38.95,"h":39.02,"l":38.81,"n":61,"o":38.81,"t":"2026-10-22T15:55:00Z","v":2493,"vw":38.946},{"c":38.95,"h":39.055,"l":38.95,"n":34,"o":39.055,"t":"2026-10-22T16:00:00Z","v":1116,"vw":39.019751},{"c":39.19,"h":39.19,"l":39.16,"n":8,"o":39.16,"t":"2026-10-22T16:15:00Z","v":512,"vw":39.1775},{"c":39.19,"h":39.19,"l":39.19,"n":15,"o":39.19,"t":"2026-10-22T16:20:00Z","v":348,"vw":39.19},{"c":39.2,"h":39.2,"l":39.2,"n":34,"o":39.2,"t":"2026-10-22T16:25:00Z","v":992,"vw":39.2},{"c":39.12,"h":39.12,"l":39.12,"n":14,"o":39.12,"t":"2026-10-22T16:30:00Z","v":328,"vw":39.12},{"c":39.12,"h":39.12,"l":39.12,"n":32,"o":39.12,"t":"2026-10-22T16:35:00Z","v":550,"vw":39.12},{"c":39.025,"h":39.12,"l":39.025,"n":23,"o":39.12,"t":"2026-10-22T16:40:00Z","v":1031,"vw":39.047143},{"c":39.04,"h":39.04,"l":38.97,"n":10,"o":38.97,"t":"2026-10-22T16:45:00Z","v":276,"vw":39.005},{"c":38.99,"h":38.99,"l":38.895,"n":74,"o":38.97,"t":"2026-10-22T16:50:00Z","v":3019,"vw":38.934301},{"c":38.95,"h":38.95,"l":38.95,"n":9,"o":38.95,"t":"2026-10-22T16:55:00Z","v":470,"vw":38.95},{"c":38.895,"h":39.02,"l":38.895,"n":38,"o":39.02,"t":"2026-10-22T17:00:00Z","v":1112,"vw":38.96375},{"c":38.99,"h":38.99,"l":38.865,"n":5,"o":38.865,"t":"2026-10-22T17:10:00Z","v":276,"vw":38.912932},{"c":38.86,"h":38.86,"l":38.86,"n":13,"o":38.86,"t":"2026-10-22T17:15:00Z","v":297,"vw":38.86},{"c":38.84,"h":38.96,"l":38.84,"n":90,"o":38.9,"t":"2026-10-22T17:20:00Z","v":3480,"vw":38.911967},{"c":38.82,"h":38.84,"l":38.82,"n":23,"o":38.84,"t":"2026-10-22T17:35:00Z","v":500,"vw":38.83},{"c":38.834,"h":38.86,"l":38.834,"n":11,"o":38.86,"t":"2026-10-22T17:40:00Z","v":445,"vw":38.847},{"c":38.84,"h":38.86,"l":38.84,"n":13,"o":38.86,"t":"2026-10-22T17:45:00Z","v":297,"vw":38.85},{"c":38.71,"h":38.72,"l":38.71,"n":44,"o":38.72,"t":"2026-10-22T17:50:00Z","v":741,"vw":38.712809},{"c":38.57,"h":38.68,"l":38.57,"n":68,"o":38.68,"t":"2026-10-22T18:00:00Z","v":1488,"vw":38.656},{"c":38.67,"h":38.67,"l":38.67,"n":6,"o":38.67,"t":"2026-10-22T18:05:00Z","v":122,"vw":38.67},{"c":38.68,"h":38.725,"l":38.55,"n":23,"o":38.55,"t":"2026-10-22T18:10:00Z","v":1407,"vw":38.704167},{"c":38.76,"h":38.76,"l":38.73,"n":24,"o":38.76,"t":"2026-10-22T18:20:00Z","v":2113,"vw":38.742955},{"c":38.71,"h":38.71,"l":38.7,"n":40,"o":38.7,"t":"2026-10-22T18:25:00Z","v":1013,"vw":38.7075},{"c":38.71,"h":38.71,"l":38.67,"n":39,"o":38.67,"t":"2026-10-22T18:35:00Z","v":514,"vw":38.683333},{"c":38.65,"h":38.65,"l":38.64,"n":38,"o":38.65,"t":"2026-10-22T18:40:00Z","v":866,"vw":38.6475},{"c":38.7,"h":38.74,"l":38.68,"n":52,"o":38.73,"t":"2026-10-22T18:45:00Z","v":1455,"vw":38.715264},{"c":38.81,"h":38.81,"l":38.71,"n":110,"o":38.75,"t":"2026-10-22T18:50:00Z","v":5013,"vw":38.742751},{"c":38.73,"h":38.89,"l":38.7,"n":79,"o":38.89,"t":"2026-10-22T18:55:00Z","v":4242,"vw":38.74708},{"c":38.631,"h":38.775,"l":38.631,"n":25,"o":38.72,"t":"2026-10-22T19:00:00Z","v":960,"vw":38.735102},{"c":38.76,"h":38.76,"l":38.76,"n":9,"o":38.76,"t":"2026-10-22T19:05:00Z","v":129,"vw":38.76},{"c":38.755,"h":38.755,"l":38.755,"n":5,"o":38.755,"t":"2026-10-22T19:15:00Z","v":106,"vw":38.755},{"c":38.94,"h":38.96,"l":38.87,"n":62,"o":38.87,"t":"2026-10-22T19:20:00Z","v":1690,"vw":38.918},{"c":38.89,"h":38.89,"l":38.89,"n":15,"o":38.89,"t":"2026-10-22T19:25:00Z","v":217,"vw":38.89},{"c":38.77,"h":38.84,"l":38.77,"n":46,"o":38.82,"t":"2026-10-22T19:30:00Z","v":1820,"vw":38.805169},{"c":38.93,"h":38.95,"l":38.93,"n":27,"o":38.95,"t":"2026-10-22T19:35:00Z","v":623,"vw":38.935051},{"c":38.93,"h":38.97,"l":38.9,"n":141,"o":38.94,"t":"2026-10-22T19:40:00Z","v":4443,"vw":38.928273},{"c":38.905,"h":38.93,"l":38.89,"n":54,"o":38.93,"t":"2026-10-22T19:45:00Z","v":825,"vw":38.90875},{"c":39.1,"h":39.1,"l":38.93,"n":114,"o":38.93,"t":"2026-10-22T19:50:00Z","v":3063,"vw":39.031},{"c":38.85,"h":39.12,"l":38.85,"n":410,"o":39.11,"t":"2026-10-22T19:55:00Z","v":13026,"vw":38.938954},{"c":38.9,"h":38.9,"l":38.9,"n":16,"o":38.9,"t":"2026-10-22T20:00:00Z","v":26796,"vw":38.9}],"history":[{"c":31.62,"h":32.465,"l":31.44,"n":3790,"o":32.28,"t":"2024-10-21T04:00:00Z","v":111854,"vw":31.641147},{"c":31.13,"h":31.53,"l":31.06,"n":2819,"o":31.49,"t":"2024-10-22T04:00:00Z","v":65805,"vw":31.220056},{"c":30.68,"h":31.325,"l":30.53,"n":3712,"o":31,"t":"2024-10-23T04:00:00Z","v":129598,"vw":30.793982},{"c":30.45,"h":30.79,"l":30.24,"n":3353,"o":30.79,"t":"2024-10-24T04:00:00Z","v":154676,"vw":30.446293},{"c":31.05,"h":31.11,"l":30.61,"n":2817,"o":30.8,"t":"2024-10-25T04:00:00Z","v":75342,"vw":30.967362},{"c":31.83,"h":32.18,"l":31.295,"n":3614,"o":31.33,"t":"2024-10-28T04:00:00Z","v":101275,"vw":31.891825},{"c":31.57,"h":31.685,"l":31.27,"n":3804,"o":31.56,"t":"2024-10-29T04:00:00Z","v":112912,"vw":31.517614},{"c":32.39,"h":32.695,"l":31.26,"n":3535,"o":31.45,"t":"2024-10-30T04:00:00Z","v":102642,"vw":32.401358},{"c":31.78,"h":32.48,"l":31.5,"n":3319,"o":32.46,"t":"2024-10-31T04:00:00Z","v":95290,"vw":31.934328},{"c":32.01,"h":32.25,"l":31.61,"n":3239,"o":31.86,"t":"2024-11-01T04:00:00Z","v":195532,"vw":31.961191},{"c":32.37,"h":33.04,"l":31.88,"n":3970,"o":31.88,"t":"2024-11-04T05:00:00Z","v":151295,"vw":32.482458},{"c":33.28,"h":33.48,"l":32.305,"n":4758,"o":32.37,"t":"2024-11-05T05:00:00Z","v":396500,"vw":33.247463},{"c":38.06,"h":38.25,"l":33.025,"n":8261,"o":33.29,"t":"2024-11-06T05:00:00Z","v":372676,"vw":37.07307},{"c":37.13,"h":38.19,"l":36.62,"n":5539,"o":38.19,"t":"2024-11-07T05:00:00Z","v":196655,"vw":37.254878},{"c":37.82,"h":38.1,"l":36.83,"n":5387,"o":37.43,"t":"2024-11-08T05:00:00Z","v":233930,"vw":37.709216},{"c":38.91,"h":39.1,"l":38.17,"n":4297,"o":38.49,"t":"2024-11-11T05:00:00Z","v":157808,"vw":38.73402},{"c":38.07,"h":38.82,"l":37.885,"n":3793,"o":38.82,"t":"2024-11-12T05:00:00Z","v":127908,"vw":38.16392},{"c":37.51,"h":38.89,"l":37.36,"n":3450,"o":38.2,"t":"2024-11-13T05:00:00Z","v":179035,"vw":37.644298},{"c":37.28,"h":38.06,"l":36.975,"n":3392,"o":37.7,"t":"2024-11-14T05:00:00Z","v":124329,"vw":37.294844},{"c":36.72,"h":37.58,"l":36.6,"n":2761,"o":37.47,"t":"2024-11-15T05:00:00Z","v":74636,"vw":36.882414},{"c":36.61,"h":36.965,"l":36.4,"n":2719,"o":36.76,"t":"2024-11-18T05:00:00Z","v":75407,"vw":36.667611},{"c":36,"h":36.14,"l":35.76,"n":2822,"o":36,"t":"2024-11-19T05:00:00Z","v":75427,"vw":35.981117},{"c":35.99,"h":36.02,"l":35.4,"n":3327,"o":35.92,"t":"2024-11-20T05:00:00Z","v":94759,"vw":35.820129},{"c":37.01,"h":37.1599,"l":36.08,"n":2710,"o":36.27,"t":"2024-11-21T05:00:00Z","v":102335,"vw":36.95202},{"c":38.25,"h":38.38,"l":37.06,"n":3520,"o":37.32,"t":"2024-11-22T05:00:00Z","v":104921,"vw":38.16903},{"c":38.89,"h":39.63,"l":38.5,"n":3525,"o":38.5,"t":"2024-11-25T05:00:00Z","v":132445,"vw":39.017665},{"c":38.28,"h":38.59,"l":37.87,"n":3362,"o":38.59,"t":"2024-11-26T05:00:00Z","v":186383,"vw":38.204556},{"c":38.34,"h":39.31,"l":38.14,"n":3910,"o":38.48,"t":"2024-11-27T05:00:00Z","v":94270,"vw":38.489132},{"c":38.61,"h":39.01,"l":38.31,"n":2221,"o":38.64,"t":"2024-11-29T05:00:00Z","v":72900,"vw":38.603433},{"c":39.05,"h":39.26,"l":38.32,"n":3688,"o":38.51,"t":"2024-12-02T05:00:00Z","v":112102,"vw":38.977585},{"c":38.89,"h":39.38,"l":38.2338,"n":2860,"o":38.83,"t":"2024-12-03T05:00:00Z","v":94073,"vw":38.820889},{"c":39.22,"h":39.43,"l":38.7076,"n":3642,"o":38.72,"t":"2024-12-04T05:00:00Z","v":109707,"vw":39.094917},{"c":37.99,"h":39.05,"l":37.72,"n":3428,"o":39.05,"t":"2024-12-05T05:00:00Z","v":91039,"vw":38.152007},{"c":37.67,"h":38.91,"l":37.4,"n":2897,"o":38.27,"t":"2024-12-06T05:00:00Z","v":61316,"vw":37.722144},{"c":38.06,"h":39.41,"l":38,"n":3793,"o":38.06,"t":"2024-12-09T05:00:00Z","v":96514,"vw":38.395186},{"c":38.14,"h":38.73,"l":37.18,"n":3409,"o":38.06,"t":"2024-12-10T05:00:00Z","v":145746,"vw":38.201634},{"c":38.2,"h":38.78,"l":37.52,"n":2957,"o":38.78,"t":"2024-12-11T05:00:00Z","v":157111,"vw":38.288103},{"c":37.29,"h":38.105,"l":36.98,"n":2706,"o":37.93,"t":"2024-12-12T05:00:00Z","v":95974,"vw":37.394214},{"c":37.1,"h":37.68,"l":36.71,"n":2778,"o":37.07,"t":"2024-12-13T05:00:00Z","v":69176,"vw":37.035314},{"c":36.51,"h":37.61,"l":36.5,"n":2896,"o":36.94,"t":"2024-12-16T05:00:00Z","v":82991,"vw":36.696101},{"c":35.94,"h":36.41,"l":35.65,"n":3368,"o":36.28,"t":"2024-12-17T05:00:00Z","v":121038,"vw":35.977938},{"c":34.32,"h":36.51,"l":34,"n":3857,"o":36.13,"t":"2024-12-18T05:00:00Z","v":121905,"vw":34.877901},{"c":34.09,"h":35.09,"l":33.69,"n":3501,"o":34.66,"t":"2024-12-19T05:00:00Z","v":105049,"vw":34.061501},{"c":33.29,"h":34.25,"l":33.11,"n":4796,"o":33.45,"t":"2024-12-20T05:00:00Z","v":557454,"vw":33.350851},{"c":32.95,"h":33.56,"l":32.76,"n":3440,"o":33.34,"t":"2024-12-23T05:00:00Z","v":100437,"vw":32.997793},{"c":33.15,"h":33.2707,"l":32.61,"n":1576,"o":32.94,"t":"2024-12-24T05:00:00Z","v":37489,"vw":33.05581},{"c":33.8,"h":33.935,"l":32.72,"n":2546,"o":33,"t":"2024-12-26T05:00:00Z","v":62506,"vw":33.607941},{"c":33.22,"h":33.78,"l":32.89,"n":3032,"o":33.46,"t":"2024-12-27T05:00:00Z","v":71263,"vw":33.248121},{"c":33.11,"h":33.3535,"l":32.51,"n":2147,"o":33.07,"t":"2024-12-30T05:00:00Z","v":91811,"vw":33.059099},{"c":33.6,"h":33.9995,"l":33.25,"n":3315,"o":33.32,"t":"2024-12-31T05:00:00Z","v":99275,"vw":33.622255},{"c":32.78,"h":34.251,"l":32.62,"n":2951,"o":33.9,"t":"2025-01-02T05:00:00Z","v":75718,"vw":33.079896},{"c":33.29,"h":33.4071,"l":32.355,"n":2874,"o":32.79,"t":"2025-01-03T05:00:00Z","v":85549,"vw":33.10573},{"c":33.22,"h":34.185,"l":33.13,"n":2644,"o":33.31,"t":"2025-01-06T05:00:00Z","v":96730,"vw":33.459482},{"c":32.66,"h":33.34,"l":32.37,"n":3611,"o":33.25,"t":"2025-01-07T05:00:00Z","v":106259,"vw":32.660261},{"c":32.6,"h":32.87,"l":32.14,"n":2281,"o":32.41,"t":"2025-01-08T05:00:00Z","v":71585,"vw":32.5364},{"c":31.395,"h":32.215,"l":31.1233,"n":3141,"o":31.98,"t":"2025-01-10T05:00:00Z","v":89306,"vw":31.510641},{"c":31.31,"h":31.87,"l":30.95,"n":6613,"o":30.95,"t":"2025-01-13T05:00:00Z","v":596510,"vw":31.318929},{"c":32.46,"h":32.8,"l":30.89,"n":9203,"o":31.66,"t":"2025-01-14T05:00:00Z","v":1023404,"vw":31.738567},{"c":33.22,"h":33.88,"l":32.885,"n":6744,"o":33.63,"t":"2025-01-15T05:00:00Z","v":308831,"vw":33.237949},{"c":33.81,"h":34.072,"l":33.16,"n":5270,"o":33.4,"t":"2025-01-16T05:00:00Z","v":199228,"vw":33.665127},{"c":33.85,"h":35,"l":33.44,"n":5405,"o":33.83,"t":"2025-01-17T05:00:00Z","v":230368,"vw":33.965598},{"c":35.1,"h":35.23,"l":34.22,"n":3051,"o":34.27,"t":"2025-01-21T05:00:00Z","v":116770,"vw":34.97503},{"c":34.92,"h":35.1,"l":34.595,"n":3859,"o":34.89,"t":"2025-01-22T05:00:00Z","v":156427,"vw":34.894115},{"c":35.15,"h":35.84,"l":34.65,"n":3337,"o":34.65,"t":"2025-01-23T05:00:00Z","v":122249,"vw":35.215365},{"c":35.99,"h":36.19,"l":35.08,"n":3564,"o":35.19,"t":"2025-01-24T05:00:00Z","v":133157,"vw":35.886703},{"c":35.21,"h":36.17,"l":35.09,"n":3258,"o":35.77,"t":"2025-01-27T05:00:00Z","v":124326,"vw":35.39417},{"c":34.95,"h":35.39,"l":34.81,"n":3359,"o":35.09,"t":"2025-01-28T05:00:00Z","v":98177,"vw":34.988834},{"c":34.99,"h":35.79,"l":34.78,"n":3524,"o":34.79,"t":"2025-01-29T05:00:00Z","v":97583,"vw":35.06696},{"c":35.57,"h":36.095,"l":35.26,"n":3227,"o":35.26,"t":"2025-01-30T05:00:00Z","v":83494,"vw":35.687008},{"c":34.91,"h":35.71,"l":34.815,"n":4948,"o":35.5,"t":"2025-01-31T05:00:00Z","v":354377,"vw":34.961508},{"c":32.94,"h":34.05,"l":32.91,"n":3959,"o":34.05,"t":"2025-02-03T05:00:00Z","v":110903,"vw":33.225661},{"c":33.26,"h":33.5,"l":32.61,"n":4659,"o":32.75,"t":"2025-02-04T05:00:00Z","v":181081,"vw":33.239873},{"c":33.66,"h":33.9,"l":33.28,"n":3885,"o":33.4,"t":"2025-02-05T05:00:00Z","v":129992,"vw":33.590733},{"c":33.76,"h":34.2,"l":33.405,"n":3618,"o":33.92,"t":"2025-02-06T05:00:00Z","v":196184,"vw":33.831836},{"c":33.09,"h":33.84,"l":32.68,"n":2815,"o":33.45,"t":"2025-02-07T05:00:00Z","v":111601,"vw":33.040905},{"c":32.93,"h":33.43,"l":32.54,"n":4002,"o":33.19,"t":"2025-02-10T05:00:00Z","v":330722,"vw":33.004335},{"c":33.81,"h":33.81,"l":32.55,"n":3333,"o":32.55,"t":"2025-02-11T05:00:00Z","v":216929,"vw":33.374547},{"c":33.31,"h":33.66,"l":32.585,"n":4533,"o":33.19,"t":"2025-02-12T05:00:00Z","v":208535,"vw":33.261132},{"c":32.99,"h":33.6395,"l":32.82,"n":3487,"o":33.42,"t":"2025-02-13T05:00:00Z","v":109074,"vw":33.088291},{"c":33.01,"h":33.475,"l":32.85,"n":2939,"o":33.19,"t":"2025-02-14T05:00:00Z","v":80346,"vw":33.050005},{"c":33.46,"h":33.77,"l":32.915,"n":2963,"o":33.09,"t":"2025-02-18T05:00:00Z","v":97340,"vw":33.447308},{"c":33.5,"h":33.815,"l":32.92,"n":3335,"o":33.05,"t":"2025-02-19T05:00:00Z","v":110525,"vw":33.472301},{"c":32.73,"h":33.335,"l":32.64,"n":2786,"o":33.25,"t":"2025-02-20T05:00:00Z","v":96871,"vw":32.799385},{"c":30.98,"h":33.58,"l":30.93,"n":3470,"o":33.13,"t":"2025-02-21T05:00:00Z","v":121716,"vw":31.495706},{"c":30.4,"h":31.143,"l":30.38,"n":4165,"o":31.09,"t":"2025-02-24T05:00:00Z","v":153870,"vw":30.520516},{"c":31.17,"h":31.44,"l":30.195,"n":6520,"o":30.3,"t":"2025-02-25T05:00:00Z","v":239740,"vw":31.120544},{"c":35.49,"h":37.13,"l":33.49,"n":9867,"o":34.82,"t":"2025-02-26T05:00:00Z","v":489043,"vw":35.808815},{"c":35.85,"h":35.92,"l":34.56,"n":8192,"o":35.14,"t":"2025-02-27T05:00:00Z","v":325189,"vw":35.329274},{"c":35.58,"h":36.205,"l":34.96,"n":5680,"o":35.85,"t":"2025-02-28T05:00:00Z","v":211710,"vw":35.546383},{"c":34.73,"h":35.92,"l":34.58,"n":5556,"o":35.6,"t":"2025-03-03T05:00:00Z","v":320577,"vw":34.896337},{"c":34.16,"h":34.709,"l":33.21,"n":5045,"o":34.25,"t":"2025-03-04T05:00:00Z","v":161618,"vw":34.060787},{"c":35.58,"h":35.61,"l":34.25,"n":4088,"o":34.35,"t":"2025-03-05T05:00:00Z","v":161945,"vw":35.283153},{"c":35.93,"h":36.21,"l":34.62,"n":3855,"o":35.07,"t":"2025-03-06T05:00:00Z","v":122139,"vw":35.772818},{"c":35.96,"h":36.09,"l":35.08,"n":3357,"o":35.67,"t":"2025-03-07T05:00:00Z","v":110488,"vw":35.799582},{"c":35.62,"h":36.39,"l":35.18,"n":4071,"o":35.51,"t":"2025-03-10T04:00:00Z","v":234621,"vw":35.752533},{"c":36.36,"h":36.74,"l":35.05,"n":4437,"o":35.61,"t":"2025-03-11T04:00:00Z","v":152232,"vw":36.170861},{"c":35.42,"h":36.84,"l":35.41,"n":4202,"o":36.66,"t":"2025-03-12T04:00:00Z","v":195968,"vw":35.603742},{"c":35.68,"h":36.215,"l":35.13,"n":4779,"o":35.46,"t":"2025-03-13T04:00:00Z","v":181512,"vw":35.712885},{"c":36.65,"h":36.7,"l":35.7,"n":3591,"o":36.05,"t":"2025-03-14T04:00:00Z","v":93986,"vw":36.466722},{"c":36.64,"h":37.55,"l":36.41,"n":4828,"o":36.41,"t":"2025-03-17T04:00:00Z","v":126794,"vw":36.734919},{"c":36.24,"h":36.6178,"l":35.71,"n":4092,"o":36.25,"t":"2025-03-18T04:00:00Z","v":127813,"vw":36.295737},{"c":36.83,"h":37.185,"l":36.295,"n":5217,"o":36.42,"t":"2025-03-19T04:00:00Z","v":149284,"vw":36.770115},{"c":36.73,"h":37.085,"l":36.03,"n":3916,"o":36.37,"t":"2025-03-20T04:00:00Z","v":113120,"vw":36.687561},{"c":35.62,"h":36.37,"l":35.27,"n":3490,"o":36.37,"t":"2025-03-21T04:00:00Z","v":345961,"vw":35.737893},{"c":36.715,"h":36.86,"l":36.26,"n":3295,"o":36.34,"t":"2025-03-24T04:00:00Z","v":123923,"vw":36.671338},{"c":36.36,"h":36.83,"l":36.285,"n":3131,"o":36.51,"t":"2025-03-25T04:00:00Z","v":87313,"vw":36.436182},{"c":36.52,"h":37.16,"l":36.37,"n":3175,"o":36.5,"t":"2025-03-26T04:00:00Z","v":97739,"vw":36.636665},{"c":35.91,"h":37.23,"l":35.825,"n":2794,"o":36.54,"t":"2025-03-27T04:00:00Z","v":94149,"vw":36.187223},{"c":35.03,"h":35.89,"l":34.945,"n":3744,"o":35.85,"t":"2025-03-28T04:00:00Z","v":140600,"vw":35.151857},{"c":34.45,"h":34.88,"l":34.0574,"n":2730,"o":34.69,"t":"2025-03-31T04:00:00Z","v":107111,"vw":34.486699},{"c":34.72,"h":35.17,"l":33.875,"n":3088,"o":34.13,"t":"2025-04-01T04:00:00Z","v":93153,"vw":34.619407},{"c":35.11,"h":35.16,"l":34.22,"n":3118,"o":34.22,"t":"2025-04-02T04:00:00Z","v":74108,"vw":34.981423},{"c":31.73,"h":35.48,"l":31.2601,"n":4555,"o":33.16,"t":"2025-04-03T04:00:00Z","v":189638,"vw":32.279395},{"c":31.57,"h":31.772,"l":29.65,"n":4747,"o":30.37,"t":"2025-04-04T04:00:00Z","v":229303,"vw":31.157533},{"c":31.07,"h":33.06,"l":30,"n":5034,"o":30.67,"t":"2025-04-07T04:00:00Z","v":225069,"vw":31.142609},{"c":30.645,"h":32.35,"l":30.31,"n":3897,"o":32.35,"t":"2025-04-08T04:00:00Z","v":140292,"vw":30.986565},{"c":33.26,"h":33.94,"l":30.18,"n":4932,"o":30.18,"t":"2025-04-09T04:00:00Z","v":171032,"vw":32.819007},{"c":32.59,"h":32.98,"l":31.575,"n":4397,"o":32.31,"t":"2025-04-10T04:00:00Z","v":182023,"vw":32.445793},{"c":33.77,"h":34,"l":31.88,"n":4273,"o":32.5,"t":"2025-04-11T04:00:00Z","v":176710,"vw":33.418932},{"c":34.14,"h":34.53,"l":33.72,"n":3507,"o":34.27,"t":"2025-04-14T04:00:00Z","v":173228,"vw":34.180435},{"c":34.48,"h":35.27,"l":34.16,"n":3378,"o":34.17,"t":"2025-04-15T04:00:00Z","v":127365,"vw":34.642761},{"c":34.11,"h":34.75,"l":33.6201,"n":3859,"o":34.36,"t":"2025-04-16T04:00:00Z","v":156154,"vw":34.057133},{"c":34.16,"h":34.495,"l":33.785,"n":2904,"o":34.04,"t":"2025-04-17T04:00:00Z","v":91790,"vw":34.165463},{"c":32.89,"h":33.98,"l":32.52,"n":3129,"o":33.84,"t":"2025-04-21T04:00:00Z","v":117898,"vw":32.934985},{"c":33.84,"h":34.1,"l":32.76,"n":3330,"o":33.48,"t":"2025-04-22T04:00:00Z","v":117465,"vw":33.730766},{"c":34.28,"h":35.75,"l":34.13,"n":2991,"o":34.76,"t":"2025-04-23T04:00:00Z","v":109347,"vw":34.44821},{"c":35.66,"h":35.72,"l":33.99,"n":3166,"o":34.15,"t":"2025-04-24T04:00:00Z","v":90319,"vw":35.437625},{"c":35.4,"h":35.47,"l":35.02,"n":3046,"o":35.12,"t":"2025-04-25T04:00:00Z","v":74645,"vw":35.296062},{"c":35.27,"h":35.84,"l":34.78,"n":2772,"o":35.4,"t":"2025-04-28T04:00:00Z","v":83553,"vw":35.28044},{"c":37.63,"h":42.7,"l":36.26,"n":7670,"o":40.29,"t":"2025-04-29T04:00:00Z","v":334166,"vw":37.702887},{"c":36.23,"h":36.91,"l":35.54,"n":5358,"o":36.575,"t":"2025-04-30T04:00:00Z","v":228823,"vw":36.174301},{"c":37.38,"h":37.485,"l":35.87,"n":4198,"o":36.15,"t":"2025-05-01T04:00:00Z","v":182083,"vw":37.066377},{"c":38.13,"h":38.68,"l":37.78,"n":3991,"o":38.45,"t":"2025-05-02T04:00:00Z","v":153757,"vw":38.128053},{"c":38.14,"h":38.885,"l":37.67,"n":4224,"o":37.67,"t":"2025-05-05T04:00:00Z","v":187896,"vw":38.214059},{"c":38.14,"h":38.41,"l":37.275,"n":4207,"o":37.67,"t":"2025-05-06T04:00:00Z","v":135282,"vw":38.092092},{"c":38.1,"h":38.42,"l":37.635,"n":2966,"o":38.22,"t":"2025-05-07T04:00:00Z","v":112886,"vw":37.99618},{"c":39.23,"h":39.8,"l":38.1,"n":4001,"o":38.41,"t":"2025-05-08T04:00:00Z","v":114742,"vw":39.273761},{"c":39.55,"h":39.61,"l":39.175,"n":4237,"o":39.18,"t":"2025-05-09T04:00:00Z","v":138981,"vw":39.439877},{"c":41.64,"h":42.64,"l":41.21,"n":3995,"o":41.84,"t":"2025-05-12T04:00:00Z","v":169782,"vw":41.641151},{"c":42.44,"h":42.79,"l":41.97,"n":4131,"o":41.97,"t":"2025-05-13T04:00:00Z","v":158725,"vw":42.465561},{"c":42.29,"h":42.645,"l":41.85,"n":4236,"o":42.15,"t":"2025-05-14T04:00:00Z","v":149763,"vw":42.337801},{"c":42.23,"h":42.67,"l":42.0207,"n":3125,"o":42.25,"t":"2025-05-15T04:00:00Z","v":117071,"vw":42.225963},{"c":42,"h":42.525,"l":41.89,"n":2939,"o":42.22,"t":"2025-05-16T04:00:00Z","v":98368,"vw":42.060708},{"c":41.71,"h":41.9,"l":41.4308,"n":2375,"o":41.69,"t":"2025-05-19T04:00:00Z","v":73498,"vw":41.650887},{"c":41.54,"h":41.79,"l":41.29,"n":3124,"o":41.5,"t":"2025-05-20T04:00:00Z","v":81903,"vw":41.582712},{"c":40.09,"h":41.229,"l":40.0148,"n":3483,"o":41.04,"t":"2025-05-21T04:00:00Z","v":127446,"vw":40.375887},{"c":39.21,"h":40.39,"l":39.13,"n":3351,"o":40,"t":"2025-05-22T04:00:00Z","v":100409,"vw":39.469001},{"c":38.75,"h":39.1,"l":38.38,"n":4180,"o":38.56,"t":"2025-05-23T04:00:00Z","v":122624,"vw":38.825829},{"c":39.92,"h":40.205,"l":39.01,"n":3839,"o":39.42,"t":"2025-05-27T04:00:00Z","v":132291,"vw":39.908647},{"c":39.41,"h":40.42,"l":39.265,"n":5216,"o":40.07,"t":"2025-05-28T04:00:00Z","v":162433,"vw":39.669954},{"c":39.57,"h":39.725,"l":38.86,"n":4974,"o":39.48,"t":"2025-05-29T04:00:00Z","v":152315,"vw":39.536955},{"c":39.29,"h":39.725,"l":39.0598,"n":3378,"o":39.35,"t":"2025-05-30T04:00:00Z","v":166254,"vw":39.331413},{"c":38.86,"h":39.57,"l":38.465,"n":4690,"o":39.57,"t":"2025-06-02T04:00:00Z","v":139539,"vw":38.934466},{"c":39.85,"h":40.1,"l":38.95,"n":4651,"o":38.99,"t":"2025-06-03T04:00:00Z","v":263703,"vw":39.83973},{"c":39.74,"h":40.14,"l":39.63,"n":4421,"o":39.96,"t":"2025-06-04T04:00:00Z","v":75469,"vw":39.766807},{"c":39.63,"h":40.01,"l":39.29,"n":3687,"o":39.71,"t":"2025-06-05T04:00:00Z","v":112382,"vw":39.619057},{"c":40.06,"h":40.705,"l":39.84,"n":3259,"o":40.13,"t":"2025-06-06T04:00:00Z","v":94705,"vw":40.058864},{"c":40.65,"h":40.85,"l":40.3,"n":4443,"o":40.3,"t":"2025-06-09T04:00:00Z","v":176304,"vw":40.667063},{"c":40.53,"h":40.95,"l":40.415,"n":3613,"o":40.8,"t":"2025-06-10T04:00:00Z","v":100289,"vw":40.641365},{"c":40.41,"h":41.15,"l":40.36,"n":3429,"o":40.77,"t":"2025-06-11T04:00:00Z","v":99928,"vw":40.55714},{"c":41.14,"h":41.33,"l":39.73,"n":4349,"o":40.02,"t":"2025-06-12T04:00:00Z","v":135018,"vw":40.949294},{"c":40.05,"h":40.84,"l":39.1901,"n":2790,"o":40.43,"t":"2025-06-13T04:00:00Z","v":92999,"vw":40.183104},{"c":40.91,"h":41.225,"l":40.3897,"n":3163,"o":40.62,"t":"2025-06-16T04:00:00Z","v":131039,"vw":40.854136},{"c":39.26,"h":40.79,"l":39.195,"n":3234,"o":40.42,"t":"2025-06-17T04:00:00Z","v":110682,"vw":39.578631},{"c":39.35,"h":40.08,"l":39.03,"n":3920,"o":39.1,"t":"2025-06-18T04:00:00Z","v":148362,"vw":39.489026},{"c":38.89,"h":39.91,"l":38.75,"n":3757,"o":39.91,"t":"2025-06-20T04:00:00Z","v":385194,"vw":39.001424},{"c":38.62,"h":38.78,"l":37.445,"n":4685,"o":38.59,"t":"2025-06-23T04:00:00Z","v":165302,"vw":38.407953},{"c":39.23,"h":39.25,"l":36.4301,"n":3443,"o":39.04,"t":"2025-06-24T04:00:00Z","v":113520,"vw":39.130568},{"c":40.07,"h":40.16,"l":38.915,"n":4975,"o":39.23,"t":"2025-06-25T04:00:00Z","v":172206,"vw":39.821719},{"c":41.81,"h":41.83,"l":40.13,"n":4431,"o":40.13,"t":"2025-06-26T04:00:00Z","v":268217,"vw":41.398962},{"c":42.39,"h":42.6,"l":41.565,"n":5573,"o":42.13,"t":"2025-06-27T04:00:00Z","v":344191,"vw":42.280379},{"c":41.69,"h":42.67,"l":41.4,"n":4304,"o":42.46,"t":"2025-06-30T04:00:00Z","v":162697,"vw":41.792967},{"c":42.28,"h":43.32,"l":41.16,"n":5332,"o":41.18,"t":"2025-07-01T04:00:00Z","v":203804,"vw":42.38047},{"c":42.89,"h":43.03,"l":40.346,"n":4466,"o":42.31,"t":"2025-07-02T04:00:00Z","v":123335,"vw":42.707074},{"c":42.6,"h":43.35,"l":42.402,"n":2962,"o":42.93,"t":"2025-07-03T04:00:00Z","v":106252,"vw":42.700631},{"c":41.56,"h":42.7283,"l":41.15,"n":5747,"o":42.25,"t":"2025-07-07T04:00:00Z","v":223825,"vw":41.591404},{"c":40.74,"h":41.94,"l":40.6483,"n":4470,"o":41.73,"t":"2025-07-08T04:00:00Z","v":166346,"vw":41.125409},{"c":40.81,"h":41.13,"l":39.82,"n":5265,"o":41.13,"t":"2025-07-09T04:00:00Z","v":268390,"vw":40.430726},{"c":41.13,"h":41.97,"l":40.755,"n":4723,"o":40.9,"t":"2025-07-10T04:00:00Z","v":299089,"vw":41.327651},{"c":40.12,"h":42.14,"l":39.88,"n":4678,"o":40.69,"t":"2025-07-11T04:00:00Z","v":158564,"vw":40.223383},{"c":39.77,"h":40.05,"l":39.1,"n":4505,"o":39.9,"t":"2025-07-14T04:00:00Z","v":162329,"vw":39.753621},{"c":38.93,"h":40.275,"l":38.71,"n":4532,"o":39.83,"t":"2025-07-15T04:00:00Z","v":169532,"vw":39.073195},{"c":38.61,"h":40.155,"l":38.22,"n":4462,"o":39.03,"t":"2025-07-16T04:00:00Z","v":173106,"vw":38.689413},{"c":38.9,"h":39.06,"l":38.19,"n":4155,"o":38.53,"t":"2025-07-17T04:00:00Z","v":157830,"vw":38.855583},{"c":37.97,"h":39.37,"l":37.82,"n":3697,"o":39.37,"t":"2025-07-18T04:00:00Z","v":130108,"vw":38.360221},{"c":38.18,"h":38.625,"l":37.95,"n":3387,"o":38.39,"t":"2025-07-21T04:00:00Z","v":161789,"vw":38.246359},{"c":39.12,"h":39.18,"l":38.22,"n":3789,"o":38.22,"t":"2025-07-22T04:00:00Z","v":148612,"vw":38.950134},{"c":39.74,"h":39.77,"l":39.1,"n":4755,"o":39.41,"t":"2025-07-23T04:00:00Z","v":123740,"vw":39.635787},{"c":39.66,"h":39.745,"l":38.99,"n":4260,"o":39.4,"t":"2025-07-24T04:00:00Z","v":114246,"vw":39.558153},{"c":40.02,"h":40.172,"l":39.26,"n":3521,"o":39.86,"t":"2025-07-25T04:00:00Z","v":99169,"vw":39.889623},{"c":40.58,"h":40.64,"l":39.72,"n":3714,"o":40.2,"t":"2025-07-28T04:00:00Z","v":126996,"vw":40.504347},{"c":40.19,"h":41.05,"l":39.8861,"n":3803,"o":41.05,"t":"2025-07-29T04:00:00Z","v":129594,"vw":40.31553},{"c":39.52,"h":40.8,"l":39.39,"n":5216,"o":40.27,"t":"2025-07-30T04:00:00Z","v":149725,"vw":39.897606},{"c":39.66,"h":39.9,"l":38.95,"n":4512,"o":39.13,"t":"2025-07-31T04:00:00Z","v":153045,"vw":39.606862},{"c":37.91,"h":39.085,"l":37.88,"n":5587,"o":38.97,"t":"2025-08-01T04:00:00Z","v":153220,"vw":38.168902},{"c":39.55,"h":39.57,"l":38.24,"n":5526,"o":38.25,"t":"2025-08-04T04:00:00Z","v":293442,"vw":39.240952},{"c":40.39,"h":40.55,"l":38.915,"n":6765,"o":39.85,"t":"2025-08-05T04:00:00Z","v":295873,"vw":40.20804},{"c":39.38,"h":43.76,"l":38.09,"n":6398,"o":43.76,"t":"2025-08-06T04:00:00Z","v":320438,"vw":39.656166},{"c":42.9,"h":43.003,"l":39.445,"n":7320,"o":39.64,"t":"2025-08-07T04:00:00Z","v":263960,"vw":42.13566},{"c":43.185,"h":44.24,"l":41.6,"n":6468,"o":43.07,"t":"2025-08-08T04:00:00Z","v":267226,"vw":43.276495},{"c":42.38,"h":43.3,"l":42.1,"n":6358,"o":43.07,"t":"2025-08-11T04:00:00Z","v":199743,"vw":42.475317},{"c":44.3,"h":44.35,"l":42.08,"n":6002,"o":42.78,"t":"2025-08-12T04:00:00Z","v":224005,"vw":43.948219},{"c":46.49,"h":46.64,"l":43.91,"n":6788,"o":44.4,"t":"2025-08-13T04:00:00Z","v":246294,"vw":45.97678},{"c":45.73,"h":46.055,"l":44.82,"n":4998,"o":45.63,"t":"2025-08-14T04:00:00Z","v":173623,"vw":45.607475},{"c":45.145,"h":46.08,"l":44.84,"n":4675,"o":45.88,"t":"2025-08-15T04:00:00Z","v":268270,"vw":45.190174},{"c":45.31,"h":45.85,"l":44.73,"n":4981,"o":45.15,"t":"2025-08-18T04:00:00Z","v":192184,"vw":45.332734},{"c":45.08,"h":46.5,"l":45.05,"n":5620,"o":45.53,"t":"2025-08-19T04:00:00Z","v":207412,"vw":45.639092},{"c":44.09,"h":44.95,"l":43.99,"n":4013,"o":44.95,"t":"2025-08-20T04:00:00Z","v":130095,"vw":44.177978},{"c":43.55,"h":44.09,"l":43.445,"n":3560,"o":43.93,"t":"2025-08-21T04:00:00Z","v":104153,"vw":43.653214},{"c":45.95,"h":46.135,"l":43.71,"n":5692,"o":43.95,"t":"2025-08-22T04:00:00Z","v":219560,"vw":45.784131},{"c":46.03,"h":46.35,"l":45.7751,"n":5272,"o":46.01,"t":"2025-08-25T04:00:00Z","v":193081,"vw":46.04038},{"c":46.51,"h":46.77,"l":45.725,"n":5803,"o":46.05,"t":"2025-08-26T04:00:00Z","v":184477,"vw":46.440314},{"c":47.405,"h":47.46,"l":45.975,"n":6365,"o":46.22,"t":"2025-08-27T04:00:00Z","v":190120,"vw":47.027955},{"c":46.97,"h":47.94,"l":46.665,"n":5968,"o":47.58,"t":"2025-08-28T04:00:00Z","v":281592,"vw":46.95429},{"c":46.29,"h":47.13,"l":45.705,"n":6262,"o":46.83,"t":"2025-08-29T04:00:00Z","v":290829,"vw":46.153238},{"c":46.405,"h":46.73,"l":45.6,"n":6137,"o":45.7,"t":"2025-09-02T04:00:00Z","v":217854,"vw":46.349135},{"c":45.73,"h":46.765,"l":45.3,"n":6496,"o":46.29,"t":"2025-09-03T04:00:00Z","v":306188,"vw":45.828175},{"c":46.98,"h":47,"l":45.755,"n":4805,"o":45.9,"t":"2025-09-04T04:00:00Z","v":143938,"vw":46.555633},{"c":47.28,"h":47.88,"l":46.75,"n":4978,"o":47.33,"t":"2025-09-05T04:00:00Z","v":139674,"vw":47.267741},{"c":47,"h":47.31,"l":46.36,"n":4932,"o":47.3,"t":"2025-09-08T04:00:00Z","v":134937,"vw":46.976777},{"c":45.83,"h":46.8,"l":45.67,"n":5181,"o":46.8,"t":"2025-09-09T04:00:00Z","v":148936,"vw":45.938323},{"c":46.13,"h":46.51,"l":45.58,"n":4173,"o":45.74,"t":"2025-09-10T04:00:00Z","v":139816,"vw":46.125742},{"c":47.5,"h":47.71,"l":46.13,"n":5161,"o":46.13,"t":"2025-09-11T04:00:00Z","v":113296,"vw":47.267612},{"c":46.41,"h":47.465,"l":46.36,"n":4080,"o":47.26,"t":"2025-09-12T04:00:00Z","v":92659,"vw":46.682781},{"c":47.85,"h":48.125,"l":46.36,"n":5054,"o":46.67,"t":"2025-09-15T04:00:00Z","v":252406,"vw":47.706069},{"c":46.75,"h":47.82,"l":46.5562,"n":4111,"o":47.71,"t":"2025-09-16T04:00:00Z","v":116440,"vw":46.914362},{"c":46.55,"h":48.22,"l":46.42,"n":4724,"o":47.01,"t":"2025-09-17T04:00:00Z","v":163239,"vw":46.944928},{"c":48.58,"h":48.9,"l":46.89,"n":4983,"o":46.89,"t":"2025-09-18T04:00:00Z","v":153194,"vw":48.265828},{"c":47.81,"h":48.58,"l":47.62,"n":5227,"o":48.58,"t":"2025-09-19T04:00:00Z","v":437587,"vw":47.921877},{"c":47.79,"h":48.14,"l":46.97,"n":5343,"o":48,"t":"2025-09-22T04:00:00Z","v":139507,"vw":47.800479},{"c":47.9,"h":49.06,"l":47.73,"n":6668,"o":48.05,"t":"2025-09-23T04:00:00Z","v":223884,"vw":48.123262},{"c":47.59,"h":48.22,"l":47.03,"n":4926,"o":47.98,"t":"2025-09-24T04:00:00Z","v":174563,"vw":47.51741},{"c":46.91,"h":47.56,"l":46.45,"n":6087,"o":47.15,"t":"2025-09-25T04:00:00Z","v":194052,"vw":46.866265},{"c":47.72,"h":48.16,"l":46.935,"n":4597,"o":47.04,"t":"2025-09-26T04:00:00Z","v":125440,"vw":47.489105},{"c":47.93,"h":48.03,"l":47.22,"n":4824,"o":47.92,"t":"2025-09-29T04:00:00Z","v":157618,"vw":47.771306},{"c":48.13,"h":48.3,"l":47.7,"n":4514,"o":47.71,"t":"2025-09-30T04:00:00Z","v":181945,"vw":48.04096},{"c":48.09,"h":48.32,"l":47.38,"n":4921,"o":47.66,"t":"2025-10-01T04:00:00Z","v":158815,"vw":48.071102},{"c":48.56,"h":48.65,"l":47.565,"n":4344,"o":48.1,"t":"2025-10-02T04:00:00Z","v":121739,"vw":48.349419},{"c":49.46,"h":50.83,"l":48.63,"n":5223,"o":48.63,"t":"2025-10-03T04:00:00Z","v":203972,"vw":49.95141},{"c":48.49,"h":50.29,"l":48.4,"n":4653,"o":49.82,"t":"2025-10-06T04:00:00Z","v":149143,"vw":48.789061},{"c":47.51,"h":48.86,"l":47.4274,"n":3930,"o":48.33,"t":"2025-10-07T04:00:00Z","v":114192,"vw":47.742301},{"c":48.16,"h":48.545,"l":47.27,"n":5057,"o":47.76,"t":"2025-10-08T04:00:00Z","v":186634,"vw":48.006787},{"c":46.1,"h":48.18,"l":46.02,"n":4752,"o":47.93,"t":"2025-10-09T04:00:00Z","v":150969,"vw":46.629667},{"c":44.25,"h":46.63,"l":44.071,"n":4479,"o":46.1,"t":"2025-10-10T04:00:00Z","v":142918,"vw":44.858657},{"c":44.86,"h":45.4704,"l":44.495,"n":4446,"o":45.14,"t":"2025-10-13T04:00:00Z","v":144494,"vw":44.921465},{"c":46.11,"h":46.4799,"l":44.23,"n":4670,"o":44.23,"t":"2025-10-14T04:00:00Z","v":124388,"vw":45.963888},{"c":47.44,"h":47.7,"l":46.57,"n":5829,"o":46.74,"t":"2025-10-15T04:00:00Z","v":165738,"vw":47.299603},{"c":47.765,"h":47.931,"l":47.17,"n":3908,"o":47.6,"t":"2025-10-16T04:00:00Z","v":107472,"vw":47.634318},{"c":46.19,"h":47.57,"l":46.12,"n":4593,"o":47.57,"t":"2025-10-17T04:00:00Z","v":161202,"vw":46.503121},{"c":47.31,"h":47.66,"l":46.48,"n":4352,"o":46.7,"t":"2025-10-20T04:00:00Z","v":140181,"vw":47.221861},{"c":47.92,"h":48.42,"l":46.77,"n":4766,"o":47.4,"t":"2025-10-21T04:00:00Z","v":182191,"vw":47.928277},{"c":46.98,"h":48.17,"l":46.62,"n":3835,"o":47.97,"t":"2025-10-22T04:00:00Z","v":118924,"vw":47.01021},{"c":48.14,"h":48.17,"l":46.82,"n":3906,"o":47.18,"t":"2025-10-23T04:00:00Z","v":113051,"vw":47.725221},{"c":48.42,"h":48.91,"l":48.29,"n":4758,"o":48.78,"t":"2025-10-24T04:00:00Z","v":129492,"vw":48.470699},{"c":47.82,"h":48.71,"l":47.625,"n":3633,"o":48.7,"t":"2025-10-27T04:00:00Z","v":122162,"vw":47.928323},{"c":47.63,"h":48.1272,"l":47.02,"n":3104,"o":47.66,"t":"2025-10-28T04:00:00Z","v":113804,"vw":47.611188},{"c":47.72,"h":48.87,"l":47.04,"n":4588,"o":47.75,"t":"2025-10-29T04:00:00Z","v":132094,"vw":47.956677},{"c":46.77,"h":48.325,"l":46.14,"n":4191,"o":47.31,"t":"2025-10-30T04:00:00Z","v":135285,"vw":46.748258},{"c":46.53,"h":46.82,"l":45.97,"n":4231,"o":46.73,"t":"2025-10-31T04:00:00Z","v":128525,"vw":46.493316},{"c":46.81,"h":46.97,"l":45.12,"n":4556,"o":46.34,"t":"2025-11-03T05:00:00Z","v":157904,"vw":46.547781},{"c":46.41,"h":47.7,"l":46.24,"n":5948,"o":46.55,"t":"2025-11-04T05:00:00Z","v":230626,"vw":46.695892},{"c":45.37,"h":46.52,"l":41.96,"n":9319,"o":45.55,"t":"2025-11-05T05:00:00Z","v":368546,"vw":45.259607},{"c":45.61,"h":46.74,"l":45,"n":7937,"o":45.75,"t":"2025-11-06T05:00:00Z","v":268857,"vw":45.500298},{"c":44.99,"h":45.735,"l":44.24,"n":5677,"o":45.51,"t":"2025-11-07T05:00:00Z","v":203242,"vw":44.970932},{"c":46,"h":46.65,"l":44.52,"n":4683,"o":45.28,"t":"2025-11-10T05:00:00Z","v":172548,"vw":45.897279},{"c":44.63,"h":46.29,"l":44.51,"n":4523,"o":46.18,"t":"2025-11-11T05:00:00Z","v":154704,"vw":44.95015},{"c":44.46,"h":46.47,"l":44.43,"n":5523,"o":44.99,"t":"2025-11-12T05:00:00Z","v":186041,"vw":44.692434},{"c":43.77,"h":44.59,"l":43.495,"n":6042,"o":44.3,"t":"2025-11-13T05:00:00Z","v":185170,"vw":43.801793},{"c":43.72,"h":43.94,"l":43.14,"n":4847,"o":43.24,"t":"2025-11-14T05:00:00Z","v":206343,"vw":43.65752},{"c":42.32,"h":43.935,"l":42.26,"n":5865,"o":43.69,"t":"2025-11-17T05:00:00Z","v":258044,"vw":42.753736},{"c":41.18,"h":42.57,"l":41.16,"n":5086,"o":42.15,"t":"2025-11-18T05:00:00Z","v":218337,"vw":41.510676},{"c":41.16,"h":41.72,"l":40.76,"n":5776,"o":41.34,"t":"2025-11-19T05:00:00Z","v":210740,"vw":41.145687},{"c":40.65,"h":42.18,"l":40.59,"n":5252,"o":41.75,"t":"2025-11-20T05:00:00Z","v":152223,"vw":40.899094},{"c":41.82,"h":42.31,"l":40.47,"n":5306,"o":40.64,"t":"2025-11-21T05:00:00Z","v":171048,"vw":41.6352},{"c":42.44,"h":42.57,"l":40.81,"n":4787,"o":41.87,"t":"2025-11-24T05:00:00Z","v":157666,"vw":42.332883},{"c":44.02,"h":44.38,"l":42.61,"n":6111,"o":42.82,"t":"2025-11-25T05:00:00Z","v":223832,"vw":43.864978},{"c":44,"h":44.52,"l":43.241,"n":4849,"o":43.72,"t":"2025-11-26T05:00:00Z","v":240787,"vw":44.015442},{"c":44.26,"h":44.55,"l":43.58,"n":2547,"o":44.3,"t":"2025-11-28T05:00:00Z","v":64189,"vw":44.199231},{"c":43.74,"h":44.55,"l":43.29,"n":4195,"o":43.77,"t":"2025-12-01T05:00:00Z","v":138444,"vw":43.93519},{"c":43.97,"h":44.325,"l":43.65,"n":3883,"o":44.22,"t":"2025-12-02T05:00:00Z","v":191366,"vw":43.928009},{"c":45.72,"h":45.89,"l":43.826,"n":4899,"o":44.08,"t":"2025-12-03T05:00:00Z","v":170762,"vw":45.515414},{"c":46.36,"h":46.85,"l":45.195,"n":4217,"o":45.86,"t":"2025-12-04T05:00:00Z","v":307385,"vw":46.028823},{"c":45.22,"h":46.82,"l":45.14,"n":3922,"o":46.28,"t":"2025-12-05T05:00:00Z","v":105954,"vw":45.404198},{"c":44.59,"h":46.42,"l":44.3086,"n":5239,"o":45.58,"t":"2025-12-08T05:00:00Z","v":196715,"vw":44.852132},{"c":44.01,"h":45.15,"l":43.92,"n":4147,"o":44.54,"t":"2025-12-09T05:00:00Z","v":153840,"vw":44.167074},{"c":46.08,"h":46.42,"l":43.77,"n":5049,"o":43.96,"t":"2025-12-10T05:00:00Z","v":178606,"vw":45.566272},{"c":47.16,"h":47.56,"l":45.9,"n":5108,"o":45.9,"t":"2025-12-11T05:00:00Z","v":176014,"vw":47.036086},{"c":46.55,"h":47.45,"l":46.28,"n":3369,"o":47.36,"t":"2025-12-12T05:00:00Z","v":104799,"vw":46.591259},{"c":46.25,"h":47.26,"l":46.24,"n":4262,"o":46.83,"t":"2025-12-15T05:00:00Z","v":162106,"vw":46.376472},{"c":46.45,"h":47.1366,"l":46.08,"n":3467,"o":46.26,"t":"2025-12-16T05:00:00Z","v":166211,"vw":46.50444},{"c":46.14,"h":47.12,"l":45.7165,"n":3901,"o":46.43,"t":"2025-12-17T05:00:00Z","v":136882,"vw":46.137615},{"c":46.31,"h":47,"l":46.14,"n":3351,"o":46.82,"t":"2025-12-18T05:00:00Z","v":97980,"vw":46.449074},{"c":45.63,"h":46.41,"l":45.54,"n":3457,"o":46.07,"t":"2025-12-19T05:00:00Z","v":699002,"vw":45.659255},{"c":44.99,"h":46.17,"l":44.955,"n":4403,"o":45.7,"t":"2025-12-22T05:00:00Z","v":190827,"vw":45.204107},{"c":45.51,"h":45.61,"l":44.7,"n":4074,"o":44.89,"t":"2025-12-23T05:00:00Z","v":138884,"vw":45.358131},{"c":45.65,"h":45.755,"l":45.26,"n":2296,"o":45.46,"t":"2025-12-24T05:00:00Z","v":85731,"vw":45.6468},{"c":45.91,"h":46.08,"l":45.33,"n":3314,"o":45.77,"t":"2025-12-26T05:00:00Z","v":96448,"vw":45.802572},{"c":45.2,"h":46.15,"l":44.96,"n":4331,"o":45.9,"t":"2025-12-29T05:00:00Z","v":209363,"vw":45.207392},{"c":43.96,"h":45.22,"l":43.91,"n":5448,"o":45.22,"t":"2025-12-30T05:00:00Z","v":343809,"vw":44.269991},{"c":43.32,"h":44.11,"l":43.2,"n":3517,"o":44.11,"t":"2025-12-31T05:00:00Z","v":317731,"vw":43.392125},{"c":44.63,"h":44.77,"l":43.29,"n":5048,"o":43.79,"t":"2026-01-02T05:00:00Z","v":209318,"vw":44.450203},{"c":46.26,"h":47.21,"l":44.345,"n":6684,"o":44.6,"t":"2026-01-05T05:00:00Z","v":214751,"vw":46.327333},{"c":47.56,"h":47.59,"l":45.7459,"n":5201,"o":45.98,"t":"2026-01-06T05:00:00Z","v":211003,"vw":46.925447},{"c":46.22,"h":47.77,"l":45.82,"n":4485,"o":47.77,"t":"2026-01-07T05:00:00Z","v":118458,"vw":46.396484},{"c":47.6,"h":48.07,"l":45.735,"n":5023,"o":45.99,"t":"2026-01-08T05:00:00Z","v":187365,"vw":47.03932},{"c":47.49,"h":48.09,"l":46.57,"n":4103,"o":47.76,"t":"2026-01-09T05:00:00Z","v":150113,"vw":47.434734},{"c":48.54,"h":49.0056,"l":47.025,"n":4409,"o":47.43,"t":"2026-01-12T05:00:00Z","v":152345,"vw":48.406741},{"c":48.77,"h":49.11,"l":47.87,"n":3942,"o":48.65,"t":"2026-01-13T05:00:00Z","v":117955,"vw":48.733228},{"c":48.8,"h":48.84,"l":47.7034,"n":3676,"o":48.77,"t":"2026-01-14T05:00:00Z","v":149672,"vw":48.561083},{"c":49.03,"h":50.09,"l":48.49,"n":4772,"o":48.97,"t":"2026-01-15T05:00:00Z","v":187978,"vw":49.198787},{"c":49.1,"h":49.8,"l":48.59,"n":6093,"o":49.02,"t":"2026-01-16T05:00:00Z","v":277841,"vw":49.167399},{"c":47.74,"h":48.425,"l":47.44,"n":3716,"o":48.07,"t":"2026-01-20T05:00:00Z","v":106153,"vw":47.768905},{"c":50.02,"h":50.32,"l":48.14,"n":4087,"o":48.4,"t":"2026-01-21T05:00:00Z","v":137151,"vw":49.618405},{"c":49.79,"h":50.92,"l":49.7,"n":4968,"o":50.36,"t":"2026-01-22T05:00:00Z","v":206164,"vw":49.945016},{"c":48.29,"h":49.565,"l":47.29,"n":5579,"o":49.55,"t":"2026-01-23T05:00:00Z","v":198751,"vw":48.187193},{"c":48.33,"h":48.925,"l":48.055,"n":4540,"o":48.29,"t":"2026-01-26T05:00:00Z","v":117835,"vw":48.33864},{"c":48.41,"h":48.83,"l":47.82,"n":3451,"o":48.52,"t":"2026-01-27T05:00:00Z","v":101114,"vw":48.338034},{"c":47.65,"h":48.855,"l":47.325,"n":3981,"o":48.66,"t":"2026-01-28T05:00:00Z","v":103741,"vw":47.83607},{"c":48.42,"h":48.85,"l":47.4923,"n":4536,"o":48.01,"t":"2026-01-29T05:00:00Z","v":141621,"vw":48.213242},{"c":48.72,"h":48.87,"l":47.675,"n":5291,"o":47.75,"t":"2026-01-30T05:00:00Z","v":393148,"vw":48.647483},{"c":50.85,"h":50.99,"l":48.585,"n":5534,"o":48.72,"t":"2026-02-02T05:00:00Z","v":180107,"vw":50.601539},{"c":52.96,"h":53,"l":50.495,"n":6172,"o":50.94,"t":"2026-02-03T05:00:00Z","v":219408,"vw":52.374357},{"c":54.46,"h":54.99,"l":53.475,"n":7386,"o":53.6,"t":"2026-02-04T05:00:00Z","v":262088,"vw":54.27189},{"c":54.68,"h":55.11,"l":53.645,"n":7417,"o":54,"t":"2026-02-05T05:00:00Z","v":257886,"vw":54.60888},{"c":57.43,"h":57.88,"l":55.12,"n":8051,"o":55.12,"t":"2026-02-06T05:00:00Z","v":263983,"vw":57.263347},{"c":57.62,"h":58.2,"l":56.505,"n":4986,"o":57.43,"t":"2026-02-09T05:00:00Z","v":152655,"vw":57.58871},{"c":56.35,"h":57.71,"l":56.25,"n":5558,"o":57.32,"t":"2026-02-10T05:00:00Z","v":226275,"vw":56.616377},{"c":58,"h":58.88,"l":56.66,"n":4579,"o":57.1,"t":"2026-02-11T05:00:00Z","v":148375,"vw":57.710105},{"c":57.24,"h":59.99,"l":57.19,"n":4663,"o":58.73,"t":"2026-02-12T05:00:00Z","v":148606,"vw":57.621928},{"c":59.27,"h":59.28,"l":56.72,"n":5146,"o":57.14,"t":"2026-02-13T05:00:00Z","v":152045,"vw":58.859073},{"c":58.77,"h":59.68,"l":57.2801,"n":4600,"o":58.72,"t":"2026-02-17T05:00:00Z","v":148631,"vw":58.839438},{"c":57.58,"h":59.41,"l":57.1,"n":6177,"o":58.75,"t":"2026-02-18T05:00:00Z","v":215486,"vw":57.8173},{"c":57.44,"h":57.95,"l":57.1401,"n":5390,"o":57.65,"t":"2026-02-19T05:00:00Z","v":182189,"vw":57.467092},{"c":58.72,"h":59.34,"l":57.39,"n":6606,"o":57.64,"t":"2026-02-20T05:00:00Z","v":225335,"vw":58.459054},{"c":57.9,"h":58.95,"l":56.8,"n":3756,"o":58.7,"t":"2026-02-23T05:00:00Z","v":115992,"vw":57.745363},{"c":58.5,"h":59.225,"l":57.81,"n":7586,"o":58.04,"t":"2026-02-24T05:00:00Z","v":266320,"vw":58.657448},{"c":61.31,"h":64.35,"l":54.77,"n":12492,"o":62.5,"t":"2026-02-25T05:00:00Z","v":567261,"vw":59.970337},{"c":62.34,"h":64.37,"l":61.3401,"n":8520,"o":61.94,"t":"2026-02-26T05:00:00Z","v":392833,"vw":62.449407},{"c":62.09,"h":62.18,"l":60.01,"n":9237,"o":61.37,"t":"2026-02-27T05:00:00Z","v":311683,"vw":61.72829},{"c":63.93,"h":64.125,"l":59.64,"n":7163,"o":61.29,"t":"2026-03-02T05:00:00Z","v":271513,"vw":63.19479},{"c":61.91,"h":61.99,"l":60.03,"n":5877,"o":61.57,"t":"2026-03-03T05:00:00Z","v":483600,"vw":61.764952},{"c":62.63,"h":63.6463,"l":61.59,"n":6449,"o":62.67,"t":"2026-03-04T05:00:00Z","v":238364,"vw":62.810651},{"c":60.52,"h":62.525,"l":59.4,"n":6938,"o":61.5,"t":"2026-03-05T05:00:00Z","v":201112,"vw":60.499763},{"c":57.87,"h":59.4,"l":57.2374,"n":6579,"o":58.6,"t":"2026-03-06T05:00:00Z","v":225137,"vw":57.883658},{"c":57.21,"h":57.495,"l":54.37,"n":8202,"o":56.43,"t":"2026-03-09T04:00:00Z","v":229429,"vw":56.318709},{"c":57.87,"h":59.58,"l":56.3917,"n":6484,"o":56.59,"t":"2026-03-10T04:00:00Z","v":238713,"vw":58.108636},{"c":56.25,"h":57.745,"l":55.65,"n":8425,"o":57.63,"t":"2026-03-11T04:00:00Z","v":293032,"vw":56.310504},{"c":53.7,"h":56.04,"l":53.31,"n":7805,"o":55.31,"t":"2026-03-12T04:00:00Z","v":276719,"vw":53.944819},{"c":52.88,"h":54.82,"l":52.25,"n":7856,"o":54.58,"t":"2026-03-13T04:00:00Z","v":287626,"vw":52.841866},{"c":52.65,"h":54.15,"l":52.42,"n":6571,"o":53.87,"t":"2026-03-16T04:00:00Z","v":230868,"vw":52.87712},{"c":53.11,"h":53.89,"l":52.12,"n":6817,"o":53.13,"t":"2026-03-17T04:00:00Z","v":229648,"vw":52.927466},{"c":52.8,"h":54.43,"l":52.76,"n":8242,"o":52.98,"t":"2026-03-18T04:00:00Z","v":292617,"vw":53.331618},{"c":51.505,"h":52.315,"l":50.75,"n":5156,"o":51.77,"t":"2026-03-19T04:00:00Z","v":172826,"vw":51.469465},{"c":49.84,"h":51.98,"l":49.32,"n":5918,"o":51.76,"t":"2026-03-20T04:00:00Z","v":844124,"vw":49.908386},{"c":52.54,"h":53.29,"l":51.27,"n":4669,"o":52.25,"t":"2026-03-23T04:00:00Z","v":216781,"vw":52.563551},{"c":53.8,"h":54.58,"l":51.75,"n":4865,"o":51.75,"t":"2026-03-24T04:00:00Z","v":142114,"vw":53.749186},{"c":54.87,"h":55.2699,"l":53.64,"n":6225,"o":54.54,"t":"2026-03-25T04:00:00Z","v":156857,"vw":54.770847},{"c":53.1,"h":54.715,"l":52.87,"n":4960,"o":54.42,"t":"2026-03-26T04:00:00Z","v":171122,"vw":53.284992},{"c":52.14,"h":53.1199,"l":51.78,"n":4297,"o":52.61,"t":"2026-03-27T04:00:00Z","v":127295,"vw":52.208333},{"c":51.49,"h":52.93,"l":51.19,"n":6323,"o":52.93,"t":"2026-03-30T04:00:00Z","v":174518,"vw":51.576096},{"c":53.84,"h":54.025,"l":51.86,"n":5878,"o":52.58,"t":"2026-03-31T04:00:00Z","v":192532,"vw":53.386626},{"c":56.17,"h":56.71,"l":54.33,"n":6325,"o":54.36,"t":"2026-04-01T04:00:00Z","v":214000,"vw":56.111085},{"c":55.06,"h":55.45,"l":53.575,"n":6529,"o":54.64,"t":"2026-04-02T04:00:00Z","v":143202,"vw":54.934656},{"c":55.25,"h":55.535,"l":54.225,"n":4659,"o":54.97,"t":"2026-04-06T04:00:00Z","v":138505,"vw":55.141667},{"c":55.38,"h":55.55,"l":54.52,"n":5009,"o":55.06,"t":"2026-04-07T04:00:00Z","v":173985,"vw":55.205339},{"c":58.95,"h":59.43,"l":57.21,"n":6070,"o":57.78,"t":"2026-04-08T04:00:00Z","v":420287,"vw":58.909454},{"c":61.18,"h":61.41,"l":58.145,"n":5130,"o":58.63,"t":"2026-04-09T04:00:00Z","v":152555,"vw":60.910539},{"c":61.22,"h":61.8151,"l":60.8485,"n":4386,"o":61.35,"t":"2026-04-10T04:00:00Z","v":108485,"vw":61.346019},{"c":61.1,"h":61.36,"l":60.17,"n":3534,"o":61.12,"t":"2026-04-13T04:00:00Z","v":112692,"vw":60.961658},{"c":61.63,"h":62.45,"l":60.895,"n":4315,"o":61.39,"t":"2026-04-14T04:00:00Z","v":156514,"vw":61.766608},{"c":59.35,"h":61.76,"l":58.82,"n":5340,"o":61.33,"t":"2026-04-15T04:00:00Z","v":139187,"vw":59.335817},{"c":57.83,"h":59.885,"l":57.66,"n":6236,"o":59,"t":"2026-04-16T04:00:00Z","v":169567,"vw":58.046767},{"c":59.49,"h":60.9,"l":58.58,"n":4960,"o":59.3,"t":"2026-04-17T04:00:00Z","v":133873,"vw":59.776104},{"c":58.66,"h":60.39,"l":58.31,"n":4201,"o":59.06,"t":"2026-04-20T04:00:00Z","v":141232,"vw":58.790742},{"c":57.4,"h":59.205,"l":56.7,"n":5864,"o":58.66,"t":"2026-04-21T04:00:00Z","v":178435,"vw":57.512579},{"c":57.96,"h":58.29,"l":57.11,"n":4336,"o":57.88,"t":"2026-04-22T04:00:00Z","v":116997,"vw":57.933093},{"c":59.22,"h":60,"l":58.29,"n":4526,"o":58.29,"t":"2026-04-23T04:00:00Z","v":109301,"vw":59.157468},{"c":59.22,"h":59.8237,"l":58.55,"n":3819,"o":58.98,"t":"2026-04-24T04:00:00Z","v":165867,"vw":59.24005},{"c":58.75,"h":60.54,"l":58.585,"n":6238,"o":59.59,"t":"2026-04-27T04:00:00Z","v":206969,"vw":58.927109},{"c":60.65,"h":61.66,"l":59.21,"n":8150,"o":59.21,"t":"2026-04-28T04:00:00Z","v":224485,"vw":60.566257},{"c":61.33,"h":61.92,"l":59.72,"n":9279,"o":60.56,"t":"2026-04-29T04:00:00Z","v":381776,"vw":61.163301},{"c":65.02,"h":65.69,"l":61.43,"n":9482,"o":61.43,"t":"2026-04-30T04:00:00Z","v":425366,"vw":64.9141},{"c":64.16,"h":65.15,"l":62.125,"n":7858,"o":64.61,"t":"2026-05-01T04:00:00Z","v":216539,"vw":63.874598},{"c":61.55,"h":64.08,"l":61.3239,"n":5415,"o":63.5,"t":"2026-05-04T04:00:00Z","v":143650,"vw":61.805672},{"c":62.7,"h":64.97,"l":62.345,"n":9777,"o":62.52,"t":"2026-05-05T04:00:00Z","v":317862,"vw":63.062009},{"c":53.6,"h":57.58,"l":51.055,"n":12247,"o":57.4,"t":"2026-05-06T04:00:00Z","v":472626,"vw":52.946211},{"c":53,"h":54.94,"l":53,"n":8068,"o":54.17,"t":"2026-05-07T04:00:00Z","v":320001,"vw":53.445134},{"c":53.34,"h":54,"l":51.03,"n":6828,"o":53.01,"t":"2026-05-08T04:00:00Z","v":312203,"vw":53.15266},{"c":52.81,"h":53.6,"l":52.01,"n":6601,"o":52.99,"t":"2026-05-11T04:00:00Z","v":271666,"vw":52.819912},{"c":50.06,"h":52.91,"l":49.45,"n":7831,"o":52.87,"t":"2026-05-12T04:00:00Z","v":330589,"vw":50.270205},{"c":49.05,"h":50.08,"l":48.7,"n":7262,"o":49.78,"t":"2026-05-13T04:00:00Z","v":306729,"vw":49.11367},{"c":49.89,"h":50.35,"l":48.99,"n":6500,"o":49.49,"t":"2026-05-14T04:00:00Z","v":288866,"vw":49.799823},{"c":47.04,"h":49.24,"l":47.02,"n":4757,"o":49.11,"t":"2026-05-15T04:00:00Z","v":182892,"vw":47.342968},{"c":47.5,"h":48.805,"l":47.05,"n":4355,"o":47.25,"t":"2026-05-18T04:00:00Z","v":138269,"vw":47.661007},{"c":46.92,"h":47.49,"l":45.89,"n":5475,"o":47.08,"t":"2026-05-19T04:00:00Z","v":186957,"vw":46.952706},{"c":48.7,"h":49.01,"l":46.9,"n":5843,"o":47.72,"t":"2026-05-20T04:00:00Z","v":219015,"vw":48.519651},{"c":48.61,"h":49.11,"l":47.37,"n":5578,"o":47.95,"t":"2026-05-21T04:00:00Z","v":160900,"vw":48.430658},{"c":48.58,"h":49.29,"l":48.195,"n":3608,"o":49,"t":"2026-05-22T04:00:00Z","v":133037,"vw":48.617563},{"c":50.77,"h":50.8,"l":49.22,"n":6244,"o":49.22,"t":"2026-05-26T04:00:00Z","v":220845,"vw":50.379962},{"c":51.07,"h":51.7199,"l":50.29,"n":5281,"o":51.2,"t":"2026-05-27T04:00:00Z","v":191419,"vw":50.976896},{"c":50.54,"h":51.35,"l":50.18,"n":5183,"o":50.69,"t":"2026-05-28T04:00:00Z","v":151397,"vw":50.58468},{"c":50.36,"h":50.95,"l":49.7565,"n":4021,"o":50.52,"t":"2026-05-29T04:00:00Z","v":138869,"vw":50.362134},{"c":49.75,"h":50.17,"l":47.75,"n":6956,"o":50.17,"t":"2026-06-01T04:00:00Z","v":201786,"vw":48.991691},{"c":52.02,"h":52.31,"l":49.84,"n":5508,"o":49.84,"t":"2026-06-02T04:00:00Z","v":157052,"vw":51.809522},{"c":51.23,"h":52,"l":50.895,"n":6601,"o":51.97,"t":"2026-06-03T04:00:00Z","v":253406,"vw":51.322408},{"c":51.57,"h":52.31,"l":51.15,"n":7513,"o":51.73,"t":"2026-06-04T04:00:00Z","v":352672,"vw":51.646026},{"c":50.23,"h":52.7,"l":49.83,"n":4874,"o":51.64,"t":"2026-06-05T04:00:00Z","v":135701,"vw":50.696121},{"c":51.36,"h":51.88,"l":49.73,"n":4524,"o":50.57,"t":"2026-06-08T04:00:00Z","v":143674,"vw":51.161529},{"c":51.7,"h":54.17,"l":50.91,"n":5001,"o":52.08,"t":"2026-06-09T04:00:00Z","v":126280,"vw":52.158235},{"c":49.46,"h":52.9,"l":49.46,"n":5045,"o":51.73,"t":"2026-06-10T04:00:00Z","v":298365,"vw":50.253124},{"c":50.29,"h":51.15,"l":49.29,"n":5553,"o":50.23,"t":"2026-06-11T04:00:00Z","v":214534,"vw":50.215139},{"c":51.37,"h":51.815,"l":49.85,"n":4812,"o":50.63,"t":"2026-06-12T04:00:00Z","v":143126,"vw":51.258186},{"c":52.17,"h":53.41,"l":52,"n":4675,"o":52.49,"t":"2026-06-15T04:00:00Z","v":123641,"vw":52.27941},{"c":52.57,"h":53.53,"l":51.955,"n":4706,"o":52.91,"t":"2026-06-16T04:00:00Z","v":200839,"vw":52.40729},{"c":53.17,"h":54.25,"l":52.61,"n":4756,"o":52.61,"t":"2026-06-17T04:00:00Z","v":148010,"vw":53.449856},{"c":56.12,"h":56.28,"l":53.995,"n":5121,"o":54.36,"t":"2026-06-18T04:00:00Z","v":341147,"vw":55.781229},{"c":57.83,"h":58.06,"l":55.3,"n":5310,"o":55.86,"t":"2026-06-22T04:00:00Z","v":186572,"vw":57.556036},{"c":56.68,"h":58.35,"l":56.47,"n":5863,"o":56.47,"t":"2026-06-23T04:00:00Z","v":171728,"vw":57.086142},{"c":59.06,"h":59.59,"l":56.79,"n":4458,"o":56.79,"t":"2026-06-24T04:00:00Z","v":164681,"vw":58.935348},{"c":61.74,"h":63.06,"l":59.67,"n":6401,"o":59.83,"t":"2026-06-25T04:00:00Z","v":236003,"vw":61.586594},{"c":61.07,"h":61.53,"l":59.75,"n":5944,"o":61.03,"t":"2026-06-26T04:00:00Z","v":673732,"vw":61.006456},{"c":60.85,"h":61.41,"l":59.655,"n":5689,"o":60.47,"t":"2026-06-29T04:00:00Z","v":183314,"vw":60.840328},{"c":61.19,"h":62.26,"l":60.93,"n":6604,"o":61.11,"t":"2026-06-30T04:00:00Z","v":180419,"vw":61.281627},{"c":60.12,"h":61.51,"l":59.91,"n":7038,"o":60.7,"t":"2026-07-01T04:00:00Z","v":175564,"vw":60.321564},{"c":57.56,"h":60.88,"l":56.985,"n":6458,"o":60.18,"t":"2026-07-02T04:00:00Z","v":161367,"vw":58.225117},{"c":58.73,"h":59.17,"l":57.4705,"n":7576,"o":57.5,"t":"2026-07-06T04:00:00Z","v":224935,"vw":58.672346},{"c":56,"h":58.34,"l":54.44,"n":6552,"o":58.21,"t":"2026-07-07T04:00:00Z","v":174058,"vw":55.722988},{"c":55.12,"h":55.93,"l":54.26,"n":5841,"o":55.59,"t":"2026-07-08T04:00:00Z","v":226256,"vw":55.113863},{"c":55.66,"h":56.245,"l":55.12,"n":5075,"o":55.79,"t":"2026-07-09T04:00:00Z","v":154348,"vw":55.733942},{"c":56.62,"h":57.3299,"l":55.435,"n":4277,"o":55.58,"t":"2026-07-10T04:00:00Z","v":111356,"vw":56.656669},{"c":55.82,"h":56.56,"l":55.58,"n":4838,"o":56.32,"t":"2026-07-13T04:00:00Z","v":138198,"vw":55.891293},{"c":55.94,"h":57.01,"l":55.74,"n":6357,"o":56.96,"t":"2026-07-14T04:00:00Z","v":179957,"vw":56.109899},{"c":56.37,"h":56.86,"l":55.7,"n":5293,"o":55.94,"t":"2026-07-15T04:00:00Z","v":168003,"vw":56.391619},{"c":56.3,"h":57.8099,"l":55.63,"n":4458,"o":55.75,"t":"2026-07-16T04:00:00Z","v":139176,"vw":56.469613},{"c":55.09,"h":57.23,"l":54.2995,"n":4291,"o":55.54,"t":"2026-07-17T04:00:00Z","v":123920,"vw":55.378723},{"c":53.89,"h":56.03,"l":53.605,"n":5555,"o":55.44,"t":"2026-07-20T04:00:00Z","v":121681,"vw":54.181338},{"c":55,"h":55.515,"l":53.665,"n":4630,"o":54.49,"t":"2026-07-21T04:00:00Z","v":178265,"vw":55.016525},{"c":56.08,"h":56.745,"l":54.65,"n":3648,"o":54.65,"t":"2026-07-22T04:00:00Z","v":141494,"vw":56.204284},{"c":56.22,"h":56.9,"l":55.43,"n":6257,"o":55.43,"t":"2026-07-23T04:00:00Z","v":231404,"vw":56.239535},{"c":56.4,"h":57.615,"l":56.095,"n":3822,"o":56.9,"t":"2026-07-24T04:00:00Z","v":141495,"vw":56.527667},{"c":56.15,"h":57.93,"l":55.1,"n":5861,"o":56.84,"t":"2026-07-27T04:00:00Z","v":199274,"vw":56.11552},{"c":54.89,"h":56.44,"l":54.66,"n":5121,"o":56.13,"t":"2026-07-28T04:00:00Z","v":111549,"vw":55.089415},{"c":51,"h":55.16,"l":50.81,"n":8744,"o":54.17,"t":"2026-07-29T04:00:00Z","v":296272,"vw":51.608808},{"c":51.4,"h":54.71,"l":50.965,"n":6821,"o":52.26,"t":"2026-07-30T04:00:00Z","v":301403,"vw":51.452643},{"c":50.66,"h":52.355,"l":50.49,"n":6070,"o":52.17,"t":"2026-07-31T04:00:00Z","v":279517,"vw":51.000102},{"c":52.55,"h":52.795,"l":50.97,"n":9943,"o":51.15,"t":"2026-08-03T04:00:00Z","v":389094,"vw":52.381072},{"c":52.25,"h":54.18,"l":51.29,"n":13487,"o":53.66,"t":"2026-08-04T04:00:00Z","v":576193,"vw":52.626172},{"c":45.04,"h":48.7977,"l":43.365,"n":18249,"o":47.53,"t":"2026-08-05T04:00:00Z","v":792236,"vw":45.407266},{"c":44.18,"h":47.25,"l":44.0501,"n":11426,"o":45.65,"t":"2026-08-06T04:00:00Z","v":433929,"vw":44.915358},{"c":44.25,"h":45.12,"l":43.9,"n":8055,"o":44.2,"t":"2026-08-07T04:00:00Z","v":395454,"vw":44.326755},{"c":43.04,"h":44.705,"l":42.945,"n":8219,"o":44.02,"t":"2026-08-10T04:00:00Z","v":376617,"vw":43.254808},{"c":42.94,"h":44.52,"l":42.68,"n":5719,"o":43.62,"t":"2026-08-11T04:00:00Z","v":184478,"vw":43.070233},{"c":43.17,"h":43.77,"l":42.21,"n":4714,"o":43.05,"t":"2026-08-12T04:00:00Z","v":186207,"vw":43.020279},{"c":42.34,"h":43.43,"l":42.15,"n":5052,"o":43.43,"t":"2026-08-13T04:00:00Z","v":174468,"vw":42.529548},{"c":43.28,"h":43.5,"l":42,"n":5862,"o":42.16,"t":"2026-08-14T04:00:00Z","v":182967,"vw":43.211456},{"c":43.25,"h":43.5717,"l":42.76,"n":5374,"o":43.1,"t":"2026-08-17T04:00:00Z","v":135983,"vw":43.138921},{"c":41.4,"h":43.3,"l":41.05,"n":6096,"o":42.93,"t":"2026-08-18T04:00:00Z","v":251782,"vw":41.464745},{"c":41.71,"h":42.5,"l":41.02,"n":6446,"o":41.96,"t":"2026-08-19T04:00:00Z","v":200365,"vw":41.593331},{"c":41.87,"h":42.5,"l":41.02,"n":6992,"o":41.18,"t":"2026-08-20T04:00:00Z","v":220618,"vw":41.84578},{"c":43.55,"h":43.89,"l":41.6931,"n":6030,"o":42.6,"t":"2026-08-21T04:00:00Z","v":186005,"vw":43.181329},{"c":43.6,"h":44.1399,"l":43.165,"n":6167,"o":43.64,"t":"2026-08-24T04:00:00Z","v":207983,"vw":43.517227},{"c":43.8,"h":44.31,"l":43.04,"n":5916,"o":44.15,"t":"2026-08-25T04:00:00Z","v":533674,"vw":43.727076},{"c":43.98,"h":44.5,"l":43.57,"n":4793,"o":44.02,"t":"2026-08-26T04:00:00Z","v":166757,"vw":43.89252},{"c":44.15,"h":44.7294,"l":43.21,"n":4899,"o":43.96,"t":"2026-08-27T04:00:00Z","v":198091,"vw":43.940927},{"c":43.39,"h":44.86,"l":42.69,"n":5700,"o":44.15,"t":"2026-08-28T04:00:00Z","v":191359,"vw":43.384756},{"c":42.55,"h":44.0494,"l":42.34,"n":5972,"o":43.11,"t":"2026-08-31T04:00:00Z","v":276845,"vw":42.642673},{"c":41.18,"h":42.495,"l":41.091,"n":6273,"o":41.9,"t":"2026-09-01T04:00:00Z","v":188618,"vw":41.387103},{"c":42.32,"h":42.55,"l":40.47,"n":7553,"o":41.18,"t":"2026-09-02T04:00:00Z","v":258498,"vw":42.110738},{"c":42.4,"h":43.015,"l":41.77,"n":5497,"o":42.93,"t":"2026-09-03T04:00:00Z","v":238265,"vw":42.436155},{"c":44.22,"h":44.38,"l":42.33,"n":5299,"o":42.33,"t":"2026-09-04T04:00:00Z","v":182008,"vw":43.887412},{"c":42.9,"h":44.21,"l":42.5859,"n":6235,"o":43.85,"t":"2026-09-08T04:00:00Z","v":127858,"vw":43.063013},{"c":42.32,"h":42.74,"l":41.845,"n":5069,"o":42.42,"t":"2026-09-09T04:00:00Z","v":133301,"vw":42.249536},{"c":41.72,"h":41.8,"l":41.1,"n":6477,"o":41.59,"t":"2026-09-10T04:00:00Z","v":216138,"vw":41.466756},{"c":41.42,"h":42.4857,"l":41.375,"n":3945,"o":42.31,"t":"2026-09-11T04:00:00Z","v":211171,"vw":41.644436},{"c":41.16,"h":41.625,"l":39.99,"n":6876,"o":41,"t":"2026-09-14T04:00:00Z","v":243118,"vw":41.160604},{"c":40.87,"h":41.165,"l":40.605,"n":5480,"o":41.1,"t":"2026-09-15T04:00:00Z","v":200363,"vw":40.872967},{"c":40.91,"h":41.375,"l":40.35,"n":5897,"o":41.28,"t":"2026-09-16T04:00:00Z","v":243100,"vw":40.906238},{"c":40.97,"h":42.625,"l":40.57,"n":5763,"o":41.98,"t":"2026-09-17T04:00:00Z","v":249591,"vw":41.106435},{"c":41.4,"h":41.66,"l":39.99,"n":5064,"o":40.97,"t":"2026-09-18T04:00:00Z","v":528511,"vw":41.337706},{"c":41.67,"h":41.87,"l":40.8583,"n":5535,"o":41.87,"t":"2026-09-21T04:00:00Z","v":157241,"vw":41.59193},{"c":42.28,"h":42.79,"l":41.83,"n":4926,"o":42.19,"t":"2026-09-22T04:00:00Z","v":158086,"vw":42.2901},{"c":41.38,"h":42.01,"l":41.08,"n":5331,"o":42.01,"t":"2026-09-23T04:00:00Z","v":180678,"vw":41.419568},{"c":40.59,"h":41.02,"l":39.715,"n":5447,"o":40.81,"t":"2026-09-24T04:00:00Z","v":229088,"vw":40.339553},{"c":41.28,"h":41.36,"l":40.525,"n":3982,"o":41.02,"t":"2026-09-25T04:00:00Z","v":190244,"vw":41.173134},{"c":41.11,"h":41.485,"l":40.55,"n":4753,"o":40.93,"t":"2026-09-28T04:00:00Z","v":152514,"vw":41.120369},{"c":40.69,"h":41.435,"l":40.67,"n":4350,"o":41.2,"t":"2026-09-29T04:00:00Z","v":208463,"vw":40.834533},{"c":40.24,"h":40.85,"l":40.18,"n":4317,"o":40.85,"t":"2026-09-30T04:00:00Z","v":176887,"vw":40.496549},{"c":40.68,"h":40.855,"l":39.38,"n":4067,"o":40,"t":"2026-10-01T04:00:00Z","v":267652,"vw":40.345323},{"c":42,"h":42.35,"l":40.72,"n":5924,"o":41.5,"t":"2026-10-02T04:00:00Z","v":202463,"vw":41.779522},{"c":41.6,"h":42.5399,"l":40.9,"n":4231,"o":42.04,"t":"2026-10-05T04:00:00Z","v":174474,"vw":41.750071},{"c":41.255,"h":42.1,"l":41.175,"n":5538,"o":41.97,"t":"2026-10-06T04:00:00Z","v":180485,"vw":41.394968},{"c":39.21,"h":42.355,"l":38.34,"n":6142,"o":40.43,"t":"2026-10-07T04:00:00Z","v":535277,"vw":39.180341},{"c":38.78,"h":39.4,"l":38.55,"n":5354,"o":39,"t":"2026-10-08T04:00:00Z","v":212539,"vw":38.874741},{"c":38.71,"h":38.95,"l":38.29,"n":4047,"o":38.81,"t":"2026-10-09T04:00:00Z","v":178821,"vw":38.676757},{"c":39.48,"h":39.64,"l":38.52,"n":6542,"o":38.73,"t":"2026-10-12T04:00:00Z","v":309995,"vw":39.404859},{"c":40.43,"h":40.58,"l":39.29,"n":5389,"o":39.54,"t":"2026-10-13T04:00:00Z","v":270384,"vw":40.076148},{"c":39.78,"h":40.31,"l":39.58,"n":7425,"o":39.7,"t":"2026-10-14T04:00:00Z","v":348695,"vw":39.913619},{"c":38.92,"h":39.53,"l":38.53,"n":6035,"o":39.53,"t":"2026-10-15T04:00:00Z","v":152658,"vw":38.93442},{"c":38.22,"h":39.42,"l":38.06,"n":4623,"o":38.88,"t":"2026-10-16T04:00:00Z","v":181609,"vw":38.350523},{"c":38.57,"h":39.3599,"l":38.08,"n":5075,"o":38.75,"t":"2026-10-19T04:00:00Z","v":145029,"vw":38.560071},{"c":39.26,"h":39.38,"l":38.12,"n":3817,"o":38.39,"t":"2026-10-20T04:00:00Z","v":122923,"vw":39.098616},{"c":39.56,"h":39.72,"l":39.0706,"n":4335,"o":39.43,"t":"2026-10-21T04:00:00Z","v":132434,"vw":39.449906},{"c":38.9,"h":39.48,"l":38.55,"n":4385,"o":39.42,"t":"2026-10-22T04:00:00Z","v":153488,"vw":38.883628}],"volatilityBars":[{"c":41.44,"h":41.87,"l":41.21,"n":27,"o":41.87,"t":"2026-09-21T13:30:00Z","v":1894,"vw":41.79242},{"c":41.265,"h":41.32,"l":40.94,"n":48,"o":41.32,"t":"2026-09-21T13:45:00Z","v":1272,"vw":41.13309},{"c":41.07,"h":41.3,"l":40.92,"n":59,"o":41.3,"t":"2026-09-21T14:00:00Z","v":1177,"vw":41.056667},{"c":41.09,"h":41.09,"l":40.8583,"n":9,"o":40.8583,"t":"2026-09-21T14:15:00Z","v":625,"vw":40.99732},{"c":41.24,"h":41.24,"l":41.191,"n":48,"o":41.2,"t":"2026-09-21T14:30:00Z","v":1209,"vw":41.216},{"c":41.25,"h":41.25,"l":41.25,"n":24,"o":41.25,"t":"2026-09-21T14:45:00Z","v":444,"vw":41.25},{"c":41.38,"h":41.38,"l":41.38,"n":27,"o":41.38,"t":"2026-09-21T15:00:00Z","v":374,"vw":41.38},{"c":41.24,"h":41.39,"l":41.24,"n":66,"o":41.39,"t":"2026-09-21T15:15:00Z","v":1473,"vw":41.328333},{"c":41.17,"h":41.35,"l":41.16,"n":127,"o":41.24,"t":"2026-09-21T15:30:00Z","v":3739,"vw":41.239855},{"c":41.25,"h":41.25,"l":41.19,"n":80,"o":41.19,"t":"2026-09-21T15:45:00Z","v":1859,"vw":41.207585},{"c":41.35,"h":41.4,"l":41.295,"n":95,"o":41.3,"t":"2026-09-21T16:00:00Z","v":6414,"vw":41.306673},{"c":41.275,"h":41.3,"l":41.24,"n":144,"o":41.3,"t":"2026-09-21T16:15:00Z","v":3468,"vw":41.284336},{"c":41.36,"h":41.4,"l":41.31,"n":68,"o":41.31,"t":"2026-09-21T16:30:00Z","v":2218,"vw":41.351676},{"c":41.47,"h":41.47,"l":41.47,"n":10,"o":41.47,"t":"2026-09-21T16:45:00Z","v":121,"vw":41.47},{"c":41.475,"h":41.475,"l":41.47,"n":22,"o":41.47,"t":"2026-09-21T17:00:00Z","v":612,"vw":41.471109},{"c":41.49,"h":41.54,"l":41.42,"n":129,"o":41.54,"t":"2026-09-21T17:15:00Z","v":4185,"vw":41.456374},{"c":41.43,"h":41.46,"l":41.43,"n":25,"o":41.46,"t":"2026-09-21T17:30:00Z","v":708,"vw":41.455},{"c":41.5845,"h":41.5845,"l":41.4775,"n":248,"o":41.5,"t":"2026-09-21T17:45:00Z","v":7945,"vw":41.53503},{"c":41.635,"h":41.635,"l":41.57,"n":91,"o":41.59,"t":"2026-09-21T18:00:00Z","v":2801,"vw":41.59794},{"c":41.7,"h":41.765,"l":41.64,"n":118,"o":41.64,"t":"2026-09-21T18:15:00Z","v":3313,"vw":41.686333},{"c":41.625,"h":41.71,"l":41.61,"n":170,"o":41.69,"t":"2026-09-21T18:30:00Z","v":5238,"vw":41.660805},{"c":41.61,"h":41.64,"l":41.61,"n":107,"o":41.64,"t":"2026-09-21T18:45:00Z","v":3313,"vw":41.630837},{"c":41.695,"h":41.725,"l":41.66,"n":135,"o":41.66,"t":"2026-09-21T19:00:00Z","v":4150,"vw":41.687152},{"c":41.66,"h":41.695,"l":41.64,"n":150,"o":41.69,"t":"2026-09-21T19:15:00Z","v":4039,"vw":41.668855},{"c":41.69,"h":41.8,"l":41.62,"n":395,"o":41.67,"t":"2026-09-21T19:30:00Z","v":12966,"vw":41.668727},{"c":41.69,"h":41.73,"l":41.55,"n":918,"o":41.66,"t":"2026-09-21T19:45:00Z","v":31067,"vw":41.671941},{"c":41.67,"h":41.67,"l":41.67,"n":27,"o":41.67,"t":"2026-09-21T20:00:00Z","v":34374,"vw":41.67},{"c":42.12,"h":42.19,"l":41.93,"n":32,"o":42.19,"t":"2026-09-22T13:30:00Z","v":1627,"vw":42.160246},{"c":42.4,"h":42.4,"l":41.83,"n":85,"o":41.83,"t":"2026-09-22T13:45:00Z","v":2109,"vw":42.162143},{"c":42.79,"h":42.79,"l":42.4122,"n":144,"o":42.47,"t":"2026-09-22T14:00:00Z","v":5130,"vw":42.518427},{"c":42.79,"h":42.79,"l":42.3201,"n":94,"o":42.3201,"t":"2026-09-22T14:15:00Z","v":3879,"vw":42.596837},{"c":42.48,"h":42.77,"l":42.48,"n":134,"o":42.76,"t":"2026-09-22T14:30:00Z","v":4088,"vw":42.654709},{"c":42.48,"h":42.48,"l":42.29,"n":83,"o":42.33,"t":"2026-09-22T14:45:00Z","v":2535,"vw":42.356},{"c":42.4788,"h":42.53,"l":42.43,"n":51,"o":42.48,"t":"2026-09-22T15:00:00Z","v":2025,"vw":42.483322},{"c":42.39,"h":42.5,"l":42.29,"n":76,"o":42.44,"t":"2026-09-22T15:15:00Z","v":2535,"vw":42.354231},{"c":42.22,"h":42.38,"l":42.2,"n":174,"o":42.38,"t":"2026-09-22T15:30:00Z","v":3097,"vw":42.245806},{"c":42.48,"h":42.48,"l":42.32,"n":35,"o":42.32,"t":"2026-09-22T15:45:00Z","v":1164,"vw":42.369743},{"c":42.37,"h":42.425,"l":42.35,"n":61,"o":42.425,"t":"2026-09-22T16:15:00Z","v":2525,"vw":42.369275},{"c":42.38,"h":42.38,"l":42.38,"n":31,"o":42.38,"t":"2026-09-22T16:30:00Z","v":1119,"vw":42.38},{"c":42.45,"h":42.49,"l":42.34,"n":126,"o":42.34,"t":"2026-09-22T16:45:00Z","v":3480,"vw":42.401471},{"c":42.31,"h":42.41,"l":42.26,"n":50,"o":42.41,"t":"2026-09-22T17:00:00Z","v":1010,"vw":42.330747},{"c":42.18,"h":42.255,"l":42.16,"n":94,"o":42.255,"t":"2026-09-22T17:15:00Z","v":5107,"vw":42.206704},{"c":42.16,"h":42.17,"l":42.09,"n":63,"o":42.17,"t":"2026-09-22T17:30:00Z","v":2012,"vw":42.13457},{"c":42.34,"h":42.465,"l":42.17,"n":190,"o":42.18,"t":"2026-09-22T17:45:00Z","v":6447,"vw":42.252959},{"c":42.32,"h":42.495,"l":42.32,"n":110,"o":42.425,"t":"2026-09-22T18:00:00Z","v":2619,"vw":42.423401},{"c":42.22,"h":42.41,"l":42.22,"n":74,"o":42.41,"t":"2026-09-22T18:15:00Z","v":2110,"vw":42.311538},{"c":42.18,"h":42.2,"l":42.17,"n":61,"o":42.17,"t":"2026-09-22T18:30:00Z","v":2698,"vw":42.174868},{"c":42.13,"h":42.26,"l":42.13,"n":36,"o":42.26,"t":"2026-09-22T18:45:00Z","v":988,"vw":42.174657},{"c":42.24,"h":42.24,"l":42.195,"n":67,"o":42.195,"t":"2026-09-22T19:00:00Z","v":1621,"vw":42.216267},{"c":42.17,"h":42.21,"l":42.17,"n":177,"o":42.21,"t":"2026-09-22T19:15:00Z","v":5015,"vw":42.199131},{"c":42.21,"h":42.235,"l":42.11,"n":180,"o":42.13,"t":"2026-09-22T19:30:00Z","v":5803,"vw":42.186699},{"c":42.31,"h":42.31,"l":42.11,"n":901,"o":42.25,"t":"2026-09-22T19:45:00Z","v":32716,"vw":42.241991},{"c":42.28,"h":42.28,"l":42.28,"n":21,"o":42.28,"t":"2026-09-22T20:00:00Z","v":35890,"vw":42.28},{"c":41.8,"h":42.01,"l":41.8,"n":41,"o":42.01,"t":"2026-09-23T13:30:00Z","v":1176,"vw":41.886761},{"c":41.505,"h":41.505,"l":41.505,"n":7,"o":41.505,"t":"2026-09-23T13:45:00Z","v":119,"vw":41.505},{"c":41.785,"h":41.785,"l":41.785,"n":16,"o":41.785,"t":"2026-09-23T14:00:00Z","v":480,"vw":41.785},{"c":41.1401,"h":41.78,"l":41.1401,"n":47,"o":41.78,"t":"2026-09-23T14:15:00Z","v":1530,"vw":41.39905},{"c":41.78,"h":41.78,"l":41.375,"n":132,"o":41.395,"t":"2026-09-23T14:45:00Z","v":3808,"vw":41.592986},{"c":41.71,"h":41.88,"l":41.71,"n":66,"o":41.86,"t":"2026-09-23T15:00:00Z","v":1705,"vw":41.776667},{"c":41.92,"h":41.92,"l":41.745,"n":84,"o":41.805,"t":"2026-09-23T15:15:00Z","v":2559,"vw":41.848611},{"c":41.92,"h":41.93,"l":41.68,"n":141,"o":41.78,"t":"2026-09-23T15:30:00Z","v":5557,"vw":41.83284},{"c":41.85,"h":41.85,"l":41.85,"n":18,"o":41.85,"t":"2026-09-23T15:45:00Z","v":392,"vw":41.85},{"c":41.675,"h":41.675,"l":41.62,"n":32,"o":41.62,"t":"2026-09-23T16:00:00Z","v":623,"vw":41.656667},{"c":41.61,"h":41.64,"l":41.49,"n":259,"o":41.62,"t":"2026-09-23T16:15:00Z","v":11888,"vw":41.586848},{"c":41.56,"h":41.64,"l":41.44,"n":64,"o":41.62,"t":"2026-09-23T16:30:00Z","v":2772,"vw":41.548035},{"c":41.55,"h":41.575,"l":41.44,"n":117,"o":41.49,"t":"2026-09-23T16:45:00Z","v":4282,"vw":41.510894},{"c":41.395,"h":41.455,"l":41.33,"n":63,"o":41.45,"t":"2026-09-23T17:00:00Z","v":1488,"vw":41.417143},{"c":41.445,"h":41.52,"l":41.34,"n":207,"o":41.455,"t":"2026-09-23T17:15:00Z","v":25736,"vw":41.383071},{"c":41.315,"h":41.43,"l":41.23,"n":172,"o":41.43,"t":"2026-09-23T17:30:00Z","v":4852,"vw":41.307203},{"c":41.46,"h":41.46,"l":41.3,"n":111,"o":41.335,"t":"2026-09-23T17:45:00Z","v":2717,"vw":41.383929},{"c":41.36,"h":41.47,"l":41.3,"n":98,"o":41.38,"t":"2026-09-23T18:00:00Z","v":2927,"vw":41.371365},{"c":41.361,"h":41.415,"l":41.35,"n":70,"o":41.41,"t":"2026-09-23T18:15:00Z","v":2078,"vw":41.378707},{"c":41.295,"h":41.37,"l":41.26,"n":133,"o":41.36,"t":"2026-09-23T18:30:00Z","v":3417,"vw":41.332422},{"c":41.315,"h":41.32,"l":41.25,"n":122,"o":41.25,"t":"2026-09-23T18:45:00Z","v":3258,"vw":41.29125},{"c":41.19,"h":41.36,"l":41.08,"n":197,"o":41.34,"t":"2026-09-23T19:00:00Z","v":6016,"vw":41.257263},{"c":41.24,"h":41.2701,"l":41.19,"n":153,"o":41.19,"t":"2026-09-23T19:15:00Z","v":3561,"vw":41.215033},{"c":41.34,"h":41.36,"l":41.19,"n":330,"o":41.19,"t":"2026-09-23T19:30:00Z","v":9196,"vw":41.303535},{"c":41.36,"h":41.46,"l":41.23,"n":885,"o":41.335,"t":"2026-09-23T19:45:00Z","v":29170,"vw":41.347592},{"c":41.38,"h":41.38,"l":41.38,"n":26,"o":41.38,"t":"2026-09-23T20:00:00Z","v":27717,"vw":41.38},{"c":40.515,"h":40.96,"l":40.515,"n":80,"o":40.81,"t":"2026-09-24T13:30:00Z","v":3455,"vw":40.751645},{"c":40.595,"h":40.765,"l":40.21,"n":40,"o":40.2625,"t":"2026-09-24T13:45:00Z","v":1675,"vw":40.439167},{"c":40.44,"h":41.02,"l":40.425,"n":98,"o":40.595,"t":"2026-09-24T14:00:00Z","v":2718,"vw":40.667147},{"c":40.395,"h":40.425,"l":40.25,"n":66,"o":40.425,"t":"2026-09-24T14:15:00Z","v":1352,"vw":40.345938},{"c":40.2,"h":40.63,"l":40.2,"n":188,"o":40.405,"t":"2026-09-24T14:30:00Z","v":7142,"vw":40.422535},{"c":40.285,"h":40.49,"l":40.285,"n":57,"o":40.36,"t":"2026-09-24T14:45:00Z","v":2225,"vw":40.340043},{"c":40.08,"h":40.25,"l":40.07,"n":75,"o":40.25,"t":"2026-09-24T15:00:00Z","v":2289,"vw":40.118182},{"c":40.1,"h":40.22,"l":39.95,"n":163,"o":40.04,"t":"2026-09-24T15:15:00Z","v":12966,"vw":40.044056},{"c":40.2025,"h":40.23,"l":40.04,"n":176,"o":40.07,"t":"2026-09-24T15:30:00Z","v":9139,"vw":40.170196},{"c":40.07,"h":40.24,"l":40.05,"n":247,"o":40.24,"t":"2026-09-24T15:45:00Z","v":21415,"vw":40.123823},{"c":40.09,"h":40.12,"l":39.95,"n":148,"o":40.04,"t":"2026-09-24T16:00:00Z","v":6503,"vw":40.006439},{"c":40.385,"h":40.6,"l":40.02,"n":210,"o":40.14,"t":"2026-09-24T16:15:00Z","v":5330,"vw":40.383691},{"c":40.575,"h":40.61,"l":40.14,"n":129,"o":40.38,"t":"2026-09-24T16:30:00Z","v":5893,"vw":40.34669},{"c":40.31,"h":40.54,"l":40.31,"n":31,"o":40.54,"t":"2026-09-24T16:45:00Z","v":834,"vw":40.4},{"c":40.405,"h":40.4422,"l":40.31,"n":48,"o":40.31,"t":"2026-09-24T17:00:00Z","v":1908,"vw":40.381688},{"c":40.28,"h":40.47,"l":40.26,"n":98,"o":40.37,"t":"2026-09-24T17:15:00Z","v":4289,"vw":40.356645},{"c":40.11,"h":40.33,"l":40.04,"n":36,"o":40.33,"t":"2026-09-24T17:30:00Z","v":2057,"vw":40.155495},{"c":40.12,"h":40.125,"l":40.02,"n":62,"o":40.02,"t":"2026-09-24T17:45:00Z","v":2428,"vw":40.089996},{"c":40.13,"h":40.1941,"l":40.02,"n":96,"o":40.1941,"t":"2026-09-24T18:00:00Z","v":2927,"vw":40.120914},{"c":40.35,"h":40.35,"l":40.12,"n":161,"o":40.12,"t":"2026-09-24T18:15:00Z","v":5637,"vw":40.220475},{"c":40.095,"h":40.27,"l":40.09,"n":38,"o":40.27,"t":"2026-09-24T18:30:00Z","v":1251,"vw":40.189062},{"c":40.175,"h":40.19,"l":40.095,"n":75,"o":40.095,"t":"2026-09-24T18:45:00Z","v":2175,"vw":40.154062},{"c":39.83,"h":40.13,"l":39.81,"n":183,"o":40.12,"t":"2026-09-24T19:00:00Z","v":7310,"vw":39.99707},{"c":39.78,"h":39.8,"l":39.715,"n":191,"o":39.755,"t":"2026-09-24T19:15:00Z","v":3832,"vw":39.76478},{"c":40.33,"h":40.33,"l":39.85,"n":394,"o":39.85,"t":"2026-09-24T19:30:00Z","v":14198,"vw":40.111477},{"c":40.6,"h":40.67,"l":40.25,"n":1147,"o":40.265,"t":"2026-09-24T19:45:00Z","v":44615,"vw":40.535346},{"c":40.59,"h":40.59,"l":40.59,"n":23,"o":40.59,"t":"2026-09-24T20:00:00Z","v":35318,"vw":40.59},{"c":40.6353,"h":41.02,"l":40.525,"n":13,"o":41.02,"t":"2026-09-25T13:30:00Z","v":1335,"vw":40.816252},{"c":41.065,"h":41.065,"l":41.065,"n":3,"o":41.065,"t":"2026-09-25T13:45:00Z","v":249,"vw":41.065},{"c":41.055,"h":41.055,"l":41.055,"n":8,"o":41.055,"t":"2026-09-25T14:00:00Z","v":454,"vw":41.055},{"c":41.055,"h":41.055,"l":41.055,"n":8,"o":41.055,"t":"2026-09-25T14:15:00Z","v":435,"vw":41.055},{"c":40.75,"h":41.02,"l":40.65,"n":81,"o":41.02,"t":"2026-09-25T14:30:00Z","v":2828,"vw":40.768556},{"c":40.735,"h":40.735,"l":40.735,"n":4,"o":40.735,"t":"2026-09-25T14:45:00Z","v":105,"vw":40.735},{"c":40.71,"h":40.74,"l":40.65,"n":31,"o":40.65,"t":"2026-09-25T15:00:00Z","v":1099,"vw":40.7075},{"c":40.84,"h":40.84,"l":40.84,"n":43,"o":40.84,"t":"2026-09-25T15:15:00Z","v":610,"vw":40.84},{"c":40.785,"h":40.785,"l":40.785,"n":4,"o":40.785,"t":"2026-09-25T15:30:00Z","v":241,"vw":40.785},{"c":40.94,"h":40.945,"l":40.64,"n":92,"o":40.64,"t":"2026-09-25T15:45:00Z","v":2648,"vw":40.823027},{"c":41.36,"h":41.36,"l":41.03,"n":146,"o":41.05,"t":"2026-09-25T16:00:00Z","v":5390,"vw":41.201964},{"c":41.225,"h":41.225,"l":41.225,"n":7,"o":41.225,"t":"2026-09-25T16:15:00Z","v":778,"vw":41.225},{"c":41.15,"h":41.31,"l":41.125,"n":21,"o":41.31,"t":"2026-09-25T16:30:00Z","v":429,"vw":41.196139},{"c":41.04,"h":41.1725,"l":41.01,"n":54,"o":41.01,"t":"2026-09-25T16:45:00Z","v":1461,"vw":41.04582},{"c":41.025,"h":41.025,"l":40.9,"n":61,"o":40.96,"t":"2026-09-25T17:00:00Z","v":1992,"vw":40.976837},{"c":41.09,"h":41.09,"l":41.01,"n":14,"o":41.01,"t":"2026-09-25T17:15:00Z","v":420,"vw":41.041667},{"c":41.1,"h":41.1,"l":40.85,"n":136,"o":41.03,"t":"2026-09-25T17:30:00Z","v":4295,"vw":40.994972},{"c":41.06,"h":41.06,"l":41.015,"n":17,"o":41.015,"t":"2026-09-25T17:45:00Z","v":504,"vw":41.02625},{"c":41.08,"h":41.11,"l":41,"n":108,"o":41.05,"t":"2026-09-25T18:00:00Z","v":3161,"vw":41.065625},{"c":40.99,"h":41.185,"l":40.98,"n":114,"o":41.15,"t":"2026-09-25T18:15:00Z","v":3658,"vw":41.077991},{"c":41.095,"h":41.1,"l":41.01,"n":70,"o":41.03,"t":"2026-09-25T18:30:00Z","v":2150,"vw":41.051765},{"c":41.04,"h":41.1799,"l":41.04,"n":44,"o":41.15,"t":"2026-09-25T18:45:00Z","v":1113,"vw":41.116259},{"c":41.15,"h":41.15,"l":41.04,"n":162,"o":41.08,"t":"2026-09-25T19:00:00Z","v":4447,"vw":41.087},{"c":41,"h":41.08,"l":41,"n":34,"o":41.08,"t":"2026-09-25T19:15:00Z","v":1057,"vw":41.054259},{"c":41.3,"h":41.3,"l":41.03,"n":341,"o":41.055,"t":"2026-09-25T19:30:00Z","v":9286,"vw":41.150501},{"c":41.21,"h":41.355,"l":41.2,"n":801,"o":41.28,"t":"2026-09-25T19:45:00Z","v":22494,"vw":41.28796},{"c":41.28,"h":41.28,"l":41.28,"n":34,"o":41.28,"t":"2026-09-25T20:00:00Z","v":27745,"vw":41.28},{"c":40.97,"h":40.97,"l":40.93,"n":8,"o":40.93,"t":"2026-09-28T13:30:00Z","v":392,"vw":40.94039},{"c":40.91,"h":41.24,"l":40.91,"n":36,"o":41.24,"t":"2026-09-28T13:45:00Z","v":1236,"vw":41.207679},{"c":41.12,"h":41.35,"l":41.08,"n":47,"o":41.08,"t":"2026-09-28T14:00:00Z","v":1591,"vw":41.281794},{"c":41.14,"h":41.14,"l":41.14,"n":3,"o":41.14,"t":"2026-09-28T14:15:00Z","v":104,"vw":41.14},{"c":41.23,"h":41.23,"l":41.12,"n":27,"o":41.12,"t":"2026-09-28T14:30:00Z","v":735,"vw":41.150578},{"c":40.8,"h":40.9,"l":40.8,"n":107,"o":40.85,"t":"2026-09-28T14:45:00Z","v":3753,"vw":40.840131},{"c":40.715,"h":40.875,"l":40.715,"n":65,"o":40.875,"t":"2026-09-28T15:00:00Z","v":2254,"vw":40.781154},{"c":40.55,"h":40.55,"l":40.55,"n":23,"o":40.55,"t":"2026-09-28T15:15:00Z","v":389,"vw":40.55},{"c":40.69,"h":40.69,"l":40.64,"n":50,"o":40.64,"t":"2026-09-28T15:30:00Z","v":1419,"vw":40.651111},{"c":40.56,"h":40.74,"l":40.56,"n":142,"o":40.74,"t":"2026-09-28T15:45:00Z","v":4784,"vw":40.639383},{"c":40.72,"h":40.72,"l":40.72,"n":11,"o":40.72,"t":"2026-09-28T16:00:00Z","v":213,"vw":40.72},{"c":41.26,"h":41.365,"l":40.82,"n":227,"o":40.82,"t":"2026-09-28T16:15:00Z","v":7306,"vw":41.13446},{"c":41.195,"h":41.195,"l":41.195,"n":8,"o":41.195,"t":"2026-09-28T16:30:00Z","v":117,"vw":41.195},{"c":40.91,"h":40.91,"l":40.89,"n":41,"o":40.89,"t":"2026-09-28T16:45:00Z","v":908,"vw":40.9},{"c":41.175,"h":41.175,"l":40.93,"n":105,"o":40.93,"t":"2026-09-28T17:00:00Z","v":2586,"vw":41.012469},{"c":41.095,"h":41.34,"l":41.095,"n":33,"o":41.34,"t":"2026-09-28T17:15:00Z","v":1287,"vw":41.178125},{"c":41.1,"h":41.23,"l":41.1,"n":86,"o":41.17,"t":"2026-09-28T17:30:00Z","v":2041,"vw":41.181},{"c":41.28,"h":41.3675,"l":41.28,"n":83,"o":41.31,"t":"2026-09-28T17:45:00Z","v":2731,"vw":41.323569},{"c":41.4,"h":41.42,"l":41.22,"n":142,"o":41.305,"t":"2026-09-28T18:00:00Z","v":3400,"vw":41.354758},{"c":41.4299,"h":41.45,"l":41.38,"n":133,"o":41.41,"t":"2026-09-28T18:15:00Z","v":3925,"vw":41.406941},{"c":41.41,"h":41.485,"l":41.39,"n":125,"o":41.43,"t":"2026-09-28T18:30:00Z","v":2402,"vw":41.425625},{"c":41.33,"h":41.36,"l":41.31,"n":38,"o":41.31,"t":"2026-09-28T18:45:00Z","v":739,"vw":41.339149},{"c":41.13,"h":41.3,"l":41.13,"n":24,"o":41.3,"t":"2026-09-28T19:00:00Z","v":726,"vw":41.216667},{"c":41.25,"h":41.28,"l":41.18,"n":255,"o":41.18,"t":"2026-09-28T19:15:00Z","v":8298,"vw":41.232391},{"c":41.28,"h":41.28,"l":41.21,"n":167,"o":41.24,"t":"2026-09-28T19:30:00Z","v":5358,"vw":41.251595},{"c":41.13,"h":41.255,"l":41.07,"n":766,"o":41.25,"t":"2026-09-28T19:45:00Z","v":27528,"vw":41.144752},{"c":41.11,"h":41.11,"l":41.11,"n":23,"o":41.11,"t":"2026-09-28T20:00:00Z","v":35675,"vw":41.11},{"c":41.435,"h":41.435,"l":41.2,"n":36,"o":41.2,"t":"2026-09-29T13:30:00Z","v":572,"vw":41.295335},{"c":41.08,"h":41.195,"l":41.08,"n":10,"o":41.195,"t":"2026-09-29T13:45:00Z","v":975,"vw":41.170253},{"c":41.115,"h":41.115,"l":41.115,"n":3,"o":41.115,"t":"2026-09-29T14:00:00Z","v":195,"vw":41.115},{"c":41.13,"h":41.16,"l":40.9,"n":87,"o":41.125,"t":"2026-09-29T14:15:00Z","v":4231,"vw":41.038129},{"c":41.1,"h":41.1,"l":41.05,"n":48,"o":41.05,"t":"2026-09-29T14:30:00Z","v":1280,"vw":41.066667},{"c":41.25,"h":41.25,"l":41.16,"n":32,"o":41.16,"t":"2026-09-29T14:45:00Z","v":1165,"vw":41.204286},{"c":41.14,"h":41.15,"l":41.135,"n":21,"o":41.15,"t":"2026-09-29T15:00:00Z","v":681,"vw":41.144167},{"c":41.155,"h":41.17,"l":41.01,"n":89,"o":41.02,"t":"2026-09-29T15:30:00Z","v":3653,"vw":41.099947},{"c":41.01,"h":41.18,"l":40.99,"n":84,"o":41.02,"t":"2026-09-29T16:00:00Z","v":3115,"vw":41.052452},{"c":40.99,"h":41.0396,"l":40.92,"n":43,"o":41.0396,"t":"2026-09-29T16:15:00Z","v":984,"vw":40.960145},{"c":40.98,"h":40.98,"l":40.98,"n":27,"o":40.98,"t":"2026-09-29T16:30:00Z","v":653,"vw":40.98},{"c":40.88,"h":40.9,"l":40.88,"n":29,"o":40.9,"t":"2026-09-29T16:45:00Z","v":1212,"vw":40.884},{"c":40.87,"h":40.88,"l":40.8,"n":31,"o":40.88,"t":"2026-09-29T17:00:00Z","v":879,"vw":40.853556},{"c":40.99,"h":40.99,"l":40.925,"n":98,"o":40.925,"t":"2026-09-29T17:30:00Z","v":1498,"vw":40.955},{"c":40.86,"h":41,"l":40.86,"n":93,"o":41,"t":"2026-09-29T17:45:00Z","v":2194,"vw":40.930065},{"c":40.86,"h":41.1,"l":40.86,"n":175,"o":40.91,"t":"2026-09-29T18:00:00Z","v":3717,"vw":40.975844},{"c":40.9,"h":40.9,"l":40.9,"n":16,"o":40.9,"t":"2026-09-29T18:15:00Z","v":307,"vw":40.9},{"c":41.075,"h":41.075,"l":40.855,"n":97,"o":40.855,"t":"2026-09-29T18:30:00Z","v":1987,"vw":40.98051},{"c":40.77,"h":40.99,"l":40.77,"n":71,"o":40.98,"t":"2026-09-29T18:45:00Z","v":3160,"vw":40.929605},{"c":40.99,"h":40.99,"l":40.93,"n":14,"o":40.93,"t":"2026-09-29T19:00:00Z","v":600,"vw":40.945556},{"c":40.83,"h":40.9701,"l":40.79,"n":150,"o":40.97,"t":"2026-09-29T19:15:00Z","v":4564,"vw":40.886045},{"c":40.92,"h":40.92,"l":40.86,"n":226,"o":40.86,"t":"2026-09-29T19:30:00Z","v":7694,"vw":40.896282},{"c":40.72,"h":40.9475,"l":40.67,"n":933,"o":40.89,"t":"2026-09-29T19:45:00Z","v":32326,"vw":40.777892},{"c":40.69,"h":40.69,"l":40.69,"n":17,"o":40.69,"t":"2026-09-29T20:00:00Z","v":23121,"vw":40.69},{"c":40.58,"h":40.85,"l":40.47,"n":21,"o":40.85,"t":"2026-09-30T13:30:00Z","v":1013,"vw":40.621335},{"c":40.65,"h":40.735,"l":40.465,"n":173,"o":40.69,"t":"2026-09-30T13:45:00Z","v":3292,"vw":40.655286},{"c":40.58,"h":40.62,"l":40.58,"n":18,"o":40.62,"t":"2026-09-30T14:00:00Z","v":537,"vw":40.6075},{"c":40.58,"h":40.59,"l":40.58,"n":9,"o":40.59,"t":"2026-09-30T14:15:00Z","v":509,"vw":40.5875},{"c":40.4725,"h":40.59,"l":40.35,"n":92,"o":40.42,"t":"2026-09-30T14:30:00Z","v":2934,"vw":40.468444},{"c":40.68,"h":40.69,"l":40.46,"n":104,"o":40.46,"t":"2026-09-30T14:45:00Z","v":3708,"vw":40.633417},{"c":40.705,"h":40.775,"l":40.675,"n":74,"o":40.74,"t":"2026-09-30T15:00:00Z","v":3095,"vw":40.732762},{"c":40.51,"h":40.8,"l":40.5,"n":65,"o":40.79,"t":"2026-09-30T15:15:00Z","v":2364,"vw":40.642551},{"c":40.43,"h":40.51,"l":40.43,"n":22,"o":40.51,"t":"2026-09-30T15:30:00Z","v":1269,"vw":40.484359},{"c":40.39,"h":40.47,"l":40.295,"n":73,"o":40.295,"t":"2026-09-30T15:45:00Z","v":2289,"vw":40.391162},{"c":40.56,"h":40.595,"l":40.48,"n":75,"o":40.48,"t":"2026-09-30T16:00:00Z","v":1784,"vw":40.5575},{"c":40.62,"h":40.62,"l":40.61,"n":57,"o":40.61,"t":"2026-09-30T16:15:00Z","v":1305,"vw":40.617758},{"c":40.81,"h":40.81,"l":40.63,"n":80,"o":40.69,"t":"2026-09-30T16:30:00Z","v":2642,"vw":40.692048},{"c":40.675,"h":40.77,"l":40.66,"n":74,"o":40.77,"t":"2026-09-30T16:45:00Z","v":2933,"vw":40.69079},{"c":40.715,"h":40.815,"l":40.61,"n":234,"o":40.675,"t":"2026-09-30T17:00:00Z","v":23040,"vw":40.693262},{"c":40.7,"h":40.72,"l":40.635,"n":100,"o":40.715,"t":"2026-09-30T17:15:00Z","v":3129,"vw":40.684028},{"c":40.74,"h":40.82,"l":40.62,"n":175,"o":40.63,"t":"2026-09-30T17:30:00Z","v":6087,"vw":40.731679},{"c":40.795,"h":40.795,"l":40.685,"n":102,"o":40.77,"t":"2026-09-30T17:45:00Z","v":3529,"vw":40.734041},{"c":40.785,"h":40.79,"l":40.73,"n":38,"o":40.79,"t":"2026-09-30T18:00:00Z","v":1334,"vw":40.7815},{"c":40.83,"h":40.83,"l":40.73,"n":68,"o":40.785,"t":"2026-09-30T18:15:00Z","v":2275,"vw":40.783811},{"c":40.74,"h":40.82,"l":40.74,"n":111,"o":40.82,"t":"2026-09-30T18:30:00Z","v":5567,"vw":40.765012},{"c":40.78,"h":40.78,"l":40.72,"n":104,"o":40.77,"t":"2026-09-30T18:45:00Z","v":2962,"vw":40.749643},{"c":40.67,"h":40.74,"l":40.64,"n":127,"o":40.735,"t":"2026-09-30T19:00:00Z","v":4567,"vw":40.693229},{"c":40.64,"h":40.675,"l":40.62,"n":77,"o":40.67,"t":"2026-09-30T19:15:00Z","v":2362,"vw":40.657337},{"c":40.61,"h":40.71,"l":40.59,"n":206,"o":40.63,"t":"2026-09-30T19:30:00Z","v":8064,"vw":40.660571},{"c":40.24,"h":40.635,"l":40.18,"n":741,"o":40.564,"t":"2026-09-30T19:45:00Z","v":27283,"vw":40.339649},{"c":40.24,"h":40.24,"l":40.24,"n":23,"o":40.24,"t":"2026-09-30T20:00:00Z","v":37188,"vw":40.24},{"c":39.615,"h":40.31,"l":39.54,"n":52,"o":40,"t":"2026-10-01T13:30:00Z","v":1720,"vw":39.873558},{"c":40.005,"h":40.01,"l":39.38,"n":64,"o":39.38,"t":"2026-10-01T13:45:00Z","v":2757,"vw":39.853878},{"c":39.72,"h":39.765,"l":39.41,"n":95,"o":39.6,"t":"2026-10-01T14:00:00Z","v":9329,"vw":39.516313},{"c":39.46,"h":39.76,"l":39.46,"n":39,"o":39.72,"t":"2026-10-01T14:15:00Z","v":1198,"vw":39.6425},{"c":39.67,"h":39.695,"l":39.535,"n":57,"o":39.535,"t":"2026-10-01T14:30:00Z","v":4439,"vw":39.568029},{"c":39.64,"h":39.88,"l":39.63,"n":56,"o":39.88,"t":"2026-10-01T14:45:00Z","v":2317,"vw":39.761164},{"c":39.64,"h":39.65,"l":39.47,"n":75,"o":39.59,"t":"2026-10-01T15:00:00Z","v":3485,"vw":39.54667},{"c":39.66,"h":39.79,"l":39.535,"n":77,"o":39.5375,"t":"2026-10-01T15:15:00Z","v":4399,"vw":39.663686},{"c":39.83,"h":40.02,"l":39.75,"n":102,"o":39.79,"t":"2026-10-01T15:30:00Z","v":4202,"vw":39.857077},{"c":40.03,"h":40.04,"l":39.77,"n":78,"o":39.83,"t":"2026-10-01T15:45:00Z","v":3696,"vw":39.917336},{"c":40.11,"h":40.2,"l":39.95,"n":79,"o":40.025,"t":"2026-10-01T16:00:00Z","v":3322,"vw":40.109337},{"c":40.195,"h":40.2425,"l":40.17,"n":62,"o":40.17,"t":"2026-10-01T16:15:00Z","v":1934,"vw":40.199043},{"c":40.325,"h":40.355,"l":40.27,"n":99,"o":40.27,"t":"2026-10-01T16:30:00Z","v":3169,"vw":40.323421},{"c":40.27,"h":40.325,"l":40.27,"n":46,"o":40.29,"t":"2026-10-01T16:45:00Z","v":1613,"vw":40.299286},{"c":40.48,"h":40.59,"l":40.31,"n":134,"o":40.325,"t":"2026-10-01T17:00:00Z","v":4509,"vw":40.45894},{"c":40.72,"h":40.72,"l":40.54,"n":50,"o":40.54,"t":"2026-10-01T17:15:00Z","v":2246,"vw":40.622712},{"c":40.855,"h":40.855,"l":40.54,"n":122,"o":40.75,"t":"2026-10-01T17:30:00Z","v":3851,"vw":40.739528},{"c":40.575,"h":40.575,"l":40.43,"n":32,"o":40.49,"t":"2026-10-01T17:45:00Z","v":1118,"vw":40.49678},{"c":40.54,"h":40.54,"l":40.26,"n":50,"o":40.26,"t":"2026-10-01T18:00:00Z","v":1317,"vw":40.446143},{"c":40.58,"h":40.5801,"l":40.41,"n":82,"o":40.57,"t":"2026-10-01T18:15:00Z","v":3185,"vw":40.54517},{"c":40.59,"h":40.64,"l":40.42,"n":105,"o":40.43,"t":"2026-10-01T18:30:00Z","v":3042,"vw":40.584667},{"c":40.58,"h":40.58,"l":40.45,"n":87,"o":40.46,"t":"2026-10-01T18:45:00Z","v":2954,"vw":40.524299},{"c":40.465,"h":40.57,"l":40.465,"n":54,"o":40.51,"t":"2026-10-01T19:00:00Z","v":2500,"vw":40.504153},{"c":40.555,"h":40.57,"l":40.51,"n":61,"o":40.51,"t":"2026-10-01T19:15:00Z","v":1059,"vw":40.536667},{"c":40.6,"h":40.6,"l":40.4901,"n":205,"o":40.52,"t":"2026-10-01T19:30:00Z","v":8606,"vw":40.537827},{"c":40.695,"h":40.76,"l":40.47,"n":772,"o":40.63,"t":"2026-10-01T19:45:00Z","v":31463,"vw":40.646137},{"c":40.68,"h":40.68,"l":40.68,"n":25,"o":40.68,"t":"2026-10-01T20:00:00Z","v":50851,"vw":40.68},{"c":41.34,"h":41.505,"l":41.215,"n":98,"o":41.5,"t":"2026-10-02T13:30:00Z","v":4566,"vw":41.350563},{"c":41.145,"h":41.435,"l":41.145,"n":37,"o":41.435,"t":"2026-10-02T13:45:00Z","v":1230,"vw":41.292606},{"c":41.35,"h":41.35,"l":40.98,"n":121,"o":41.1,"t":"2026-10-02T14:00:00Z","v":4135,"vw":41.243071},{"c":41,"h":41.305,"l":41,"n":76,"o":41.305,"t":"2026-10-02T14:15:00Z","v":1985,"vw":41.12569},{"c":41.12,"h":41.12,"l":40.72,"n":38,"o":40.88,"t":"2026-10-02T14:30:00Z","v":1427,"vw":40.91},{"c":41.25,"h":41.33,"l":41.06,"n":146,"o":41.13,"t":"2026-10-02T14:45:00Z","v":7722,"vw":41.168704},{"c":41.07,"h":41.32,"l":41.05,"n":136,"o":41.32,"t":"2026-10-02T15:00:00Z","v":4775,"vw":41.14467},{"c":41.27,"h":41.27,"l":41.06,"n":97,"o":41.12,"t":"2026-10-02T15:15:00Z","v":2923,"vw":41.167942},{"c":41.27,"h":41.3107,"l":41.27,"n":31,"o":41.3107,"t":"2026-10-02T15:30:00Z","v":1097,"vw":41.280124},{"c":41.34,"h":41.39,"l":41.32,"n":55,"o":41.39,"t":"2026-10-02T15:45:00Z","v":1539,"vw":41.366667},{"c":41.15,"h":41.25,"l":41.06,"n":58,"o":41.24,"t":"2026-10-02T16:00:00Z","v":1112,"vw":41.158143},{"c":41.1,"h":41.13,"l":41.06,"n":122,"o":41.08,"t":"2026-10-02T16:15:00Z","v":2510,"vw":41.112291},{"c":41.215,"h":41.3,"l":41.18,"n":64,"o":41.22,"t":"2026-10-02T16:30:00Z","v":1588,"vw":41.225},{"c":41.35,"h":41.35,"l":41.34,"n":41,"o":41.34,"t":"2026-10-02T16:45:00Z","v":711,"vw":41.345},{"c":41.5,"h":41.5,"l":41.48,"n":43,"o":41.48,"t":"2026-10-02T17:00:00Z","v":675,"vw":41.493333},{"c":41.39,"h":41.59,"l":41.36,"n":130,"o":41.59,"t":"2026-10-02T17:15:00Z","v":5034,"vw":41.411116},{"c":41.575,"h":41.61,"l":41.4178,"n":150,"o":41.46,"t":"2026-10-02T17:30:00Z","v":5365,"vw":41.505848},{"c":41.585,"h":41.64,"l":41.53,"n":92,"o":41.575,"t":"2026-10-02T17:45:00Z","v":2203,"vw":41.577051},{"c":42.02,"h":42.35,"l":41.68,"n":632,"o":41.69,"t":"2026-10-02T18:00:00Z","v":39577,"vw":42.049548},{"c":41.58,"h":42.05,"l":41.54,"n":156,"o":42.05,"t":"2026-10-02T18:15:00Z","v":9074,"vw":41.877773},{"c":41.65,"h":41.76,"l":41.455,"n":69,"o":41.455,"t":"2026-10-02T18:30:00Z","v":2548,"vw":41.664375},{"c":41.795,"h":41.82,"l":41.67,"n":69,"o":41.7,"t":"2026-10-02T18:45:00Z","v":5366,"vw":41.737208},{"c":41.68,"h":41.8599,"l":41.68,"n":98,"o":41.77,"t":"2026-10-02T19:00:00Z","v":2333,"vw":41.746358},{"c":41.765,"h":41.8,"l":41.66,"n":134,"o":41.66,"t":"2026-10-02T19:15:00Z","v":3834,"vw":41.718266},{"c":41.9,"h":41.9,"l":41.82,"n":190,"o":41.82,"t":"2026-10-02T19:30:00Z","v":4776,"vw":41.843421},{"c":42.08,"h":42.08,"l":41.65,"n":868,"o":41.84,"t":"2026-10-02T19:45:00Z","v":26525,"vw":41.9136},{"c":42,"h":42,"l":42,"n":25,"o":42,"t":"2026-10-02T20:00:00Z","v":35326,"vw":42},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-05T08:00:00Z","v":100,"vw":42.01},{"c":41.115,"h":42.04,"l":41.115,"n":153,"o":42.04,"t":"2026-10-05T13:30:00Z","v":1221,"vw":41.774714},{"c":41.135,"h":41.135,"l":40.9,"n":38,"o":40.99,"t":"2026-10-05T13:45:00Z","v":1033,"vw":41.014249},{"c":41.67,"h":41.675,"l":41.15,"n":133,"o":41.19,"t":"2026-10-05T14:00:00Z","v":7153,"vw":41.393486},{"c":41.785,"h":41.785,"l":41.69,"n":155,"o":41.69,"t":"2026-10-05T14:15:00Z","v":7531,"vw":41.695725},{"c":41.795,"h":41.795,"l":41.46,"n":71,"o":41.65,"t":"2026-10-05T14:30:00Z","v":2682,"vw":41.627837},{"c":41.77,"h":41.79,"l":41.75,"n":10,"o":41.79,"t":"2026-10-05T14:45:00Z","v":335,"vw":41.77},{"c":41.7,"h":41.785,"l":41.64,"n":84,"o":41.71,"t":"2026-10-05T15:00:00Z","v":3807,"vw":41.74984},{"c":41.74,"h":41.83,"l":41.74,"n":39,"o":41.82,"t":"2026-10-05T15:15:00Z","v":1503,"vw":41.815842},{"c":41.96,"h":41.96,"l":41.865,"n":34,"o":41.865,"t":"2026-10-05T15:30:00Z","v":1002,"vw":41.93625},{"c":42.2,"h":42.2014,"l":41.925,"n":97,"o":41.925,"t":"2026-10-05T15:45:00Z","v":2571,"vw":42.092831},{"c":42.35,"h":42.35,"l":42.15,"n":78,"o":42.155,"t":"2026-10-05T16:00:00Z","v":1907,"vw":42.2335},{"c":42.305,"h":42.355,"l":42.18,"n":57,"o":42.31,"t":"2026-10-05T16:15:00Z","v":2202,"vw":42.293801},{"c":42.3401,"h":42.47,"l":42.3401,"n":64,"o":42.41,"t":"2026-10-05T16:30:00Z","v":2525,"vw":42.419763},{"c":42.34,"h":42.48,"l":42.34,"n":60,"o":42.48,"t":"2026-10-05T16:45:00Z","v":3542,"vw":42.42828},{"c":42.17,"h":42.365,"l":42.17,"n":98,"o":42.365,"t":"2026-10-05T17:00:00Z","v":2875,"vw":42.259369},{"c":42.15,"h":42.274,"l":42.11,"n":53,"o":42.22,"t":"2026-10-05T17:15:00Z","v":3250,"vw":42.156999},{"c":42.175,"h":42.175,"l":42.175,"n":11,"o":42.175,"t":"2026-10-05T17:30:00Z","v":589,"vw":42.175},{"c":42.32,"h":42.35,"l":42.1825,"n":128,"o":42.1825,"t":"2026-10-05T17:45:00Z","v":3657,"vw":42.279692},{"c":42.27,"h":42.5399,"l":42.27,"n":58,"o":42.5399,"t":"2026-10-05T18:00:00Z","v":1897,"vw":42.333701},{"c":42.23,"h":42.34,"l":42.23,"n":57,"o":42.34,"t":"2026-10-05T18:15:00Z","v":1309,"vw":42.2825},{"c":42.28,"h":42.28,"l":42.19,"n":103,"o":42.243,"t":"2026-10-05T18:30:00Z","v":5049,"vw":42.234967},{"c":42.32,"h":42.32,"l":42.13,"n":92,"o":42.2,"t":"2026-10-05T18:45:00Z","v":2651,"vw":42.232818},{"c":42.295,"h":42.33,"l":42.24,"n":64,"o":42.265,"t":"2026-10-05T19:00:00Z","v":3254,"vw":42.272647},{"c":42.04,"h":42.27,"l":42.04,"n":109,"o":42.27,"t":"2026-10-05T19:15:00Z","v":2593,"vw":42.162727},{"c":41.975,"h":42.07,"l":41.95,"n":156,"o":42.04,"t":"2026-10-05T19:30:00Z","v":5563,"vw":42.017132},{"c":41.705,"h":41.97,"l":41.55,"n":666,"o":41.95,"t":"2026-10-05T19:45:00Z","v":19255,"vw":41.694459},{"c":41.6,"h":41.6,"l":41.6,"n":35,"o":41.6,"t":"2026-10-05T20:00:00Z","v":66270,"vw":41.6},{"c":41.97,"h":41.97,"l":41.97,"n":7,"o":41.97,"t":"2026-10-06T13:30:00Z","v":1438,"vw":41.97},{"c":41.98,"h":41.995,"l":41.98,"n":27,"o":41.995,"t":"2026-10-06T13:45:00Z","v":893,"vw":41.986522},{"c":42.08,"h":42.1,"l":41.63,"n":117,"o":41.63,"t":"2026-10-06T14:00:00Z","v":3874,"vw":41.980349},{"c":41.86,"h":41.89,"l":41.85,"n":15,"o":41.89,"t":"2026-10-06T14:15:00Z","v":841,"vw":41.868143},{"c":41.81,"h":42.03,"l":41.81,"n":84,"o":41.82,"t":"2026-10-06T14:30:00Z","v":2651,"vw":41.853},{"c":41.74,"h":41.815,"l":41.74,"n":43,"o":41.81,"t":"2026-10-06T14:45:00Z","v":1401,"vw":41.774545},{"c":41.755,"h":41.755,"l":41.67,"n":64,"o":41.74,"t":"2026-10-06T15:00:00Z","v":1905,"vw":41.720347},{"c":41.85,"h":41.85,"l":41.765,"n":109,"o":41.83,"t":"2026-10-06T15:15:00Z","v":2965,"vw":41.804944},{"c":41.72,"h":41.74,"l":41.54,"n":156,"o":41.74,"t":"2026-10-06T15:30:00Z","v":6233,"vw":41.616129},{"c":41.59,"h":41.74,"l":41.585,"n":41,"o":41.605,"t":"2026-10-06T15:45:00Z","v":1215,"vw":41.632986},{"c":41.49,"h":41.595,"l":41.49,"n":29,"o":41.59,"t":"2026-10-06T16:00:00Z","v":679,"vw":41.558333},{"c":41.545,"h":41.61,"l":41.545,"n":104,"o":41.595,"t":"2026-10-06T16:15:00Z","v":2585,"vw":41.5675},{"c":41.505,"h":41.63,"l":41.485,"n":159,"o":41.485,"t":"2026-10-06T16:30:00Z","v":5634,"vw":41.533561},{"c":41.57,"h":41.57,"l":41.495,"n":81,"o":41.5,"t":"2026-10-06T16:45:00Z","v":2188,"vw":41.52429},{"c":41.565,"h":41.63,"l":41.52,"n":43,"o":41.52,"t":"2026-10-06T17:00:00Z","v":1641,"vw":41.561579},{"c":41.56,"h":41.565,"l":41.48,"n":152,"o":41.565,"t":"2026-10-06T17:15:00Z","v":6334,"vw":41.52104},{"c":41.46,"h":41.53,"l":41.46,"n":98,"o":41.53,"t":"2026-10-06T17:30:00Z","v":2801,"vw":41.492462},{"c":41.56,"h":41.61,"l":41.465,"n":138,"o":41.48,"t":"2026-10-06T17:45:00Z","v":4828,"vw":41.538866},{"c":41.46,"h":41.555,"l":41.44,"n":142,"o":41.555,"t":"2026-10-06T18:00:00Z","v":4477,"vw":41.493147},{"c":41.37,"h":41.43,"l":41.33,"n":165,"o":41.41,"t":"2026-10-06T18:15:00Z","v":4765,"vw":41.376409},{"c":41.295,"h":41.35,"l":41.25,"n":147,"o":41.34,"t":"2026-10-06T18:30:00Z","v":3838,"vw":41.30646},{"c":41.33,"h":41.38,"l":41.21,"n":164,"o":41.24,"t":"2026-10-06T18:45:00Z","v":5168,"vw":41.295035},{"c":41.21,"h":41.29,"l":41.175,"n":123,"o":41.29,"t":"2026-10-06T19:00:00Z","v":2445,"vw":41.215},{"c":41.25,"h":41.3,"l":41.205,"n":225,"o":41.25,"t":"2026-10-06T19:15:00Z","v":7110,"vw":41.235889},{"c":41.33,"h":41.33,"l":41.21,"n":257,"o":41.255,"t":"2026-10-06T19:30:00Z","v":8580,"vw":41.258686},{"c":41.22,"h":41.335,"l":41.215,"n":956,"o":41.3,"t":"2026-10-06T19:45:00Z","v":32852,"vw":41.293633},{"c":41.255,"h":41.255,"l":41.255,"n":27,"o":41.255,"t":"2026-10-06T20:00:00Z","v":34985,"vw":41.255},{"c":40.67,"h":42.355,"l":40.41,"n":71,"o":40.43,"t":"2026-10-07T13:30:00Z","v":4856,"vw":40.557975},{"c":39.5,"h":41,"l":39.5,"n":111,"o":40.71,"t":"2026-10-07T13:45:00Z","v":4871,"vw":40.315315},{"c":39.78,"h":40.125,"l":39.72,"n":40,"o":40.125,"t":"2026-10-07T14:00:00Z","v":1950,"vw":39.925333},{"c":39.555,"h":39.82,"l":39.43,"n":237,"o":39.79,"t":"2026-10-07T14:15:00Z","v":13206,"vw":39.59467},{"c":39.24,"h":39.68,"l":39.24,"n":197,"o":39.57,"t":"2026-10-07T14:30:00Z","v":6257,"vw":39.483728},{"c":38.68,"h":39.1,"l":38.64,"n":120,"o":39.08,"t":"2026-10-07T14:45:00Z","v":5022,"vw":38.906299},{"c":38.97,"h":39.025,"l":38.61,"n":171,"o":38.65,"t":"2026-10-07T15:00:00Z","v":6780,"vw":38.854629},{"c":38.71,"h":38.93,"l":38.34,"n":103,"o":38.93,"t":"2026-10-07T15:15:00Z","v":2893,"vw":38.691667},{"c":38.8,"h":38.8,"l":38.47,"n":116,"o":38.725,"t":"2026-10-07T15:30:00Z","v":15546,"vw":38.554915},{"c":38.99,"h":38.99,"l":38.59,"n":252,"o":38.8,"t":"2026-10-07T15:45:00Z","v":9463,"vw":38.797719},{"c":38.9,"h":39.02,"l":38.9,"n":57,"o":39.02,"t":"2026-10-07T16:00:00Z","v":3253,"vw":38.931681},{"c":38.88,"h":39.03,"l":38.88,"n":46,"o":39.03,"t":"2026-10-07T16:15:00Z","v":1393,"vw":38.953214},{"c":38.86,"h":39.04,"l":38.86,"n":100,"o":38.955,"t":"2026-10-07T16:30:00Z","v":4130,"vw":38.978985},{"c":38.71,"h":39.09,"l":38.71,"n":149,"o":38.965,"t":"2026-10-07T16:45:00Z","v":6768,"vw":38.855312},{"c":38.88,"h":38.93,"l":38.68,"n":131,"o":38.71,"t":"2026-10-07T17:00:00Z","v":5415,"vw":38.777041},{"c":38.99,"h":38.99,"l":38.85,"n":92,"o":38.85,"t":"2026-10-07T17:15:00Z","v":2473,"vw":38.949375},{"c":39.16,"h":39.16,"l":38.9,"n":114,"o":38.99,"t":"2026-10-07T17:30:00Z","v":3762,"vw":39.071055},{"c":39.03,"h":39.17,"l":39.03,"n":144,"o":39.17,"t":"2026-10-07T17:45:00Z","v":5831,"vw":39.089167},{"c":39.04,"h":39.2558,"l":39,"n":186,"o":39.03,"t":"2026-10-07T18:00:00Z","v":8539,"vw":39.107264},{"c":38.99,"h":39.03,"l":38.97,"n":69,"o":39.02,"t":"2026-10-07T18:15:00Z","v":2168,"vw":39.012486},{"c":38.94,"h":39.03,"l":38.93,"n":95,"o":38.96,"t":"2026-10-07T18:30:00Z","v":3790,"vw":38.976897},{"c":38.93,"h":38.975,"l":38.93,"n":165,"o":38.975,"t":"2026-10-07T18:45:00Z","v":4743,"vw":38.942217},{"c":38.99,"h":39.06,"l":38.74,"n":312,"o":38.96,"t":"2026-10-07T19:00:00Z","v":12141,"vw":38.920089},{"c":39.1,"h":39.1,"l":39,"n":181,"o":39,"t":"2026-10-07T19:15:00Z","v":5918,"vw":39.054969},{"c":39.21,"h":39.22,"l":39.09,"n":325,"o":39.1,"t":"2026-10-07T19:30:00Z","v":12554,"vw":39.157544},{"c":39.26,"h":39.31,"l":39.11,"n":1079,"o":39.21,"t":"2026-10-07T19:45:00Z","v":51923,"vw":39.235055},{"c":39.21,"h":39.21,"l":39.21,"n":45,"o":39.21,"t":"2026-10-07T20:00:00Z","v":303436,"vw":39.21},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-10-08T08:00:00Z","v":123,"vw":38.82},{"c":38.78,"h":39.005,"l":38.73,"n":39,"o":39,"t":"2026-10-08T13:30:00Z","v":2247,"vw":38.955778},{"c":38.73,"h":38.86,"l":38.73,"n":24,"o":38.86,"t":"2026-10-08T13:45:00Z","v":532,"vw":38.795},{"c":39.1617,"h":39.3365,"l":38.85,"n":131,"o":38.85,"t":"2026-10-08T14:00:00Z","v":3921,"vw":38.973983},{"c":39.01,"h":39.13,"l":39.01,"n":74,"o":39.11,"t":"2026-10-08T14:15:00Z","v":2299,"vw":39.07125},{"c":38.88,"h":38.98,"l":38.88,"n":40,"o":38.98,"t":"2026-10-08T14:30:00Z","v":831,"vw":38.93},{"c":38.88,"h":38.88,"l":38.87,"n":10,"o":38.87,"t":"2026-10-08T14:45:00Z","v":392,"vw":38.876667},{"c":38.64,"h":38.75,"l":38.64,"n":179,"o":38.75,"t":"2026-10-08T15:00:00Z","v":5117,"vw":38.683596},{"c":38.74,"h":38.74,"l":38.55,"n":105,"o":38.55,"t":"2026-10-08T15:15:00Z","v":2482,"vw":38.644091},{"c":38.865,"h":38.865,"l":38.81,"n":38,"o":38.81,"t":"2026-10-08T15:30:00Z","v":823,"vw":38.835},{"c":38.91,"h":38.96,"l":38.82,"n":161,"o":38.86,"t":"2026-10-08T15:45:00Z","v":6001,"vw":38.88232},{"c":39.02,"h":39.0935,"l":38.89,"n":39,"o":38.9,"t":"2026-10-08T16:00:00Z","v":1685,"vw":38.933955},{"c":39.18,"h":39.4,"l":39.05,"n":245,"o":39.05,"t":"2026-10-08T16:15:00Z","v":8945,"vw":39.244765},{"c":39.06,"h":39.06,"l":38.97,"n":114,"o":39.05,"t":"2026-10-08T16:30:00Z","v":4169,"vw":39.024603},{"c":39.045,"h":39.05,"l":38.87,"n":242,"o":38.95,"t":"2026-10-08T16:45:00Z","v":7832,"vw":38.944919},{"c":39.19,"h":39.19,"l":38.73,"n":283,"o":38.99,"t":"2026-10-08T17:00:00Z","v":8355,"vw":38.944937},{"c":38.9124,"h":39.125,"l":38.9124,"n":40,"o":39.01,"t":"2026-10-08T17:15:00Z","v":3992,"vw":38.95291},{"c":39.09,"h":39.165,"l":39,"n":111,"o":39.03,"t":"2026-10-08T17:30:00Z","v":4386,"vw":39.060373},{"c":39.14,"h":39.23,"l":39.09,"n":84,"o":39.23,"t":"2026-10-08T17:45:00Z","v":2236,"vw":39.17425},{"c":39.125,"h":39.16,"l":39.11,"n":43,"o":39.13,"t":"2026-10-08T18:00:00Z","v":1451,"vw":39.13},{"c":39.075,"h":39.16,"l":39.075,"n":45,"o":39.12,"t":"2026-10-08T18:15:00Z","v":1460,"vw":39.122647},{"c":38.98,"h":39.085,"l":38.98,"n":68,"o":39.05,"t":"2026-10-08T18:30:00Z","v":1644,"vw":39.043679},{"c":38.815,"h":38.97,"l":38.8,"n":159,"o":38.97,"t":"2026-10-08T18:45:00Z","v":4647,"vw":38.872463},{"c":38.915,"h":38.915,"l":38.83,"n":146,"o":38.84,"t":"2026-10-08T19:00:00Z","v":4634,"vw":38.885263},{"c":38.89,"h":39.005,"l":38.89,"n":303,"o":38.915,"t":"2026-10-08T19:15:00Z","v":7889,"vw":38.957364},{"c":38.82,"h":38.915,"l":38.82,"n":222,"o":38.87,"t":"2026-10-08T19:30:00Z","v":4752,"vw":38.871141},{"c":38.79,"h":38.9475,"l":38.76,"n":917,"o":38.86,"t":"2026-10-08T19:45:00Z","v":32915,"vw":38.824869},{"c":38.78,"h":38.78,"l":38.78,"n":26,"o":38.78,"t":"2026-10-08T20:00:00Z","v":68965,"vw":38.78},{"c":38.43,"h":38.81,"l":38.43,"n":83,"o":38.81,"t":"2026-10-09T13:30:00Z","v":5561,"vw":38.704773},{"c":38.715,"h":38.74,"l":38.29,"n":101,"o":38.29,"t":"2026-10-09T13:45:00Z","v":7518,"vw":38.527064},{"c":38.63,"h":38.95,"l":38.63,"n":35,"o":38.76,"t":"2026-10-09T14:00:00Z","v":1325,"vw":38.781429},{"c":38.695,"h":38.9,"l":38.475,"n":223,"o":38.8,"t":"2026-10-09T14:15:00Z","v":13321,"vw":38.784092},{"c":38.68,"h":38.695,"l":38.56,"n":88,"o":38.695,"t":"2026-10-09T14:30:00Z","v":4962,"vw":38.601351},{"c":38.735,"h":38.79,"l":38.6625,"n":69,"o":38.7,"t":"2026-10-09T14:45:00Z","v":2366,"vw":38.721358},{"c":38.725,"h":38.79,"l":38.72,"n":41,"o":38.72,"t":"2026-10-09T15:00:00Z","v":1610,"vw":38.74269},{"c":38.745,"h":38.78,"l":38.68,"n":120,"o":38.725,"t":"2026-10-09T15:15:00Z","v":3795,"vw":38.74375},{"c":38.57,"h":38.73,"l":38.57,"n":98,"o":38.73,"t":"2026-10-09T15:30:00Z","v":3097,"vw":38.64028},{"c":38.585,"h":38.63,"l":38.535,"n":71,"o":38.535,"t":"2026-10-09T15:45:00Z","v":3276,"vw":38.593563},{"c":38.59,"h":38.62,"l":38.55,"n":70,"o":38.595,"t":"2026-10-09T16:00:00Z","v":5207,"vw":38.575071},{"c":38.365,"h":38.57,"l":38.365,"n":45,"o":38.55,"t":"2026-10-09T16:15:00Z","v":1722,"vw":38.506944},{"c":38.355,"h":38.4612,"l":38.35,"n":48,"o":38.425,"t":"2026-10-09T16:30:00Z","v":2737,"vw":38.403299},{"c":38.52,"h":38.55,"l":38.39,"n":159,"o":38.43,"t":"2026-10-09T16:45:00Z","v":7949,"vw":38.471947},{"c":38.59,"h":38.61,"l":38.52,"n":162,"o":38.54,"t":"2026-10-09T17:00:00Z","v":6009,"vw":38.565713},{"c":38.64,"h":38.755,"l":38.565,"n":87,"o":38.59,"t":"2026-10-09T17:15:00Z","v":3696,"vw":38.621754},{"c":38.58,"h":38.6432,"l":38.515,"n":51,"o":38.58,"t":"2026-10-09T17:30:00Z","v":1612,"vw":38.568698},{"c":38.53,"h":38.62,"l":38.51,"n":133,"o":38.57,"t":"2026-10-09T17:45:00Z","v":3923,"vw":38.547886},{"c":38.59,"h":38.64,"l":38.535,"n":81,"o":38.535,"t":"2026-10-09T18:00:00Z","v":3456,"vw":38.591733},{"c":38.61,"h":38.61,"l":38.545,"n":49,"o":38.545,"t":"2026-10-09T18:15:00Z","v":1842,"vw":38.591213},{"c":38.69,"h":38.69,"l":38.61,"n":80,"o":38.61,"t":"2026-10-09T18:30:00Z","v":2725,"vw":38.652308},{"c":38.72,"h":38.8,"l":38.68,"n":108,"o":38.68,"t":"2026-10-09T18:45:00Z","v":4415,"vw":38.73363},{"c":38.78,"h":38.79,"l":38.735,"n":94,"o":38.75,"t":"2026-10-09T19:00:00Z","v":2497,"vw":38.770357},{"c":38.84,"h":38.93,"l":38.81,"n":200,"o":38.81,"t":"2026-10-09T19:15:00Z","v":9422,"vw":38.880383},{"c":38.82,"h":38.865,"l":38.77,"n":319,"o":38.855,"t":"2026-10-09T19:30:00Z","v":9637,"vw":38.834051},{"c":38.65,"h":38.83,"l":38.65,"n":592,"o":38.78,"t":"2026-10-09T19:45:00Z","v":19229,"vw":38.74068},{"c":38.71,"h":38.71,"l":38.71,"n":29,"o":38.71,"t":"2026-10-09T20:00:00Z","v":31035,"vw":38.71},{"c":38.75,"h":38.785,"l":38.52,"n":22,"o":38.73,"t":"2026-10-12T13:30:00Z","v":1467,"vw":38.696682},{"c":39.14,"h":39.16,"l":38.755,"n":50,"o":38.755,"t":"2026-10-12T13:45:00Z","v":2050,"vw":38.862965},{"c":39.31,"h":39.31,"l":38.9,"n":288,"o":38.96,"t":"2026-10-12T14:00:00Z","v":15658,"vw":38.999068},{"c":39.05,"h":39.21,"l":39.01,"n":102,"o":39.1,"t":"2026-10-12T14:15:00Z","v":4423,"vw":39.086176},{"c":39.31,"h":39.34,"l":39.24,"n":38,"o":39.24,"t":"2026-10-12T14:30:00Z","v":1457,"vw":39.293},{"c":39.22,"h":39.27,"l":39.16,"n":99,"o":39.19,"t":"2026-10-12T14:45:00Z","v":5809,"vw":39.216576},{"c":39.25,"h":39.32,"l":39.05,"n":133,"o":39.18,"t":"2026-10-12T15:00:00Z","v":5221,"vw":39.220709},{"c":39.41,"h":39.41,"l":39.22,"n":160,"o":39.265,"t":"2026-10-12T15:15:00Z","v":6615,"vw":39.289847},{"c":39.49,"h":39.49,"l":39.47,"n":37,"o":39.47,"t":"2026-10-12T15:30:00Z","v":1272,"vw":39.482},{"c":39.37,"h":39.44,"l":39.335,"n":111,"o":39.44,"t":"2026-10-12T15:45:00Z","v":2839,"vw":39.394545},{"c":39.32,"h":39.41,"l":39.32,"n":75,"o":39.37,"t":"2026-10-12T16:00:00Z","v":2410,"vw":39.348636},{"c":39.25,"h":39.33,"l":39.23,"n":85,"o":39.275,"t":"2026-10-12T16:15:00Z","v":2569,"vw":39.260263},{"c":39.295,"h":39.34,"l":39.23,"n":330,"o":39.24,"t":"2026-10-12T16:30:00Z","v":19112,"vw":39.264946},{"c":39.255,"h":39.3,"l":39.18,"n":334,"o":39.255,"t":"2026-10-12T16:45:00Z","v":20834,"vw":39.231987},{"c":39.39,"h":39.4,"l":39.27,"n":133,"o":39.27,"t":"2026-10-12T17:00:00Z","v":5569,"vw":39.333047},{"c":39.515,"h":39.5777,"l":39.35,"n":232,"o":39.3999,"t":"2026-10-12T17:15:00Z","v":10007,"vw":39.43549},{"c":39.54,"h":39.62,"l":39.53,"n":196,"o":39.59,"t":"2026-10-12T17:30:00Z","v":7176,"vw":39.58233},{"c":39.59,"h":39.64,"l":39.57,"n":154,"o":39.57,"t":"2026-10-12T17:45:00Z","v":5626,"vw":39.610422},{"c":39.51,"h":39.56,"l":39.51,"n":20,"o":39.56,"t":"2026-10-12T18:00:00Z","v":484,"vw":39.533333},{"c":39.505,"h":39.545,"l":39.5,"n":104,"o":39.5,"t":"2026-10-12T18:15:00Z","v":3470,"vw":39.519007},{"c":39.54,"h":39.58,"l":39.49,"n":210,"o":39.5,"t":"2026-10-12T18:30:00Z","v":7461,"vw":39.532477},{"c":39.5,"h":39.58,"l":39.5,"n":150,"o":39.5,"t":"2026-10-12T18:45:00Z","v":7370,"vw":39.518429},{"c":39.535,"h":39.6,"l":39.5,"n":225,"o":39.57,"t":"2026-10-12T19:00:00Z","v":6892,"vw":39.546638},{"c":39.52,"h":39.53,"l":39.5,"n":385,"o":39.51,"t":"2026-10-12T19:15:00Z","v":19781,"vw":39.502728},{"c":39.57,"h":39.61,"l":39.5,"n":681,"o":39.515,"t":"2026-10-12T19:30:00Z","v":36272,"vw":39.51653},{"c":39.48,"h":39.61,"l":39.37,"n":928,"o":39.56,"t":"2026-10-12T19:45:00Z","v":38326,"vw":39.494551},{"c":39.48,"h":39.48,"l":39.48,"n":32,"o":39.48,"t":"2026-10-12T20:00:00Z","v":49826,"vw":39.48},{"c":39.55,"h":39.67,"l":39.54,"n":20,"o":39.54,"t":"2026-10-13T13:30:00Z","v":938,"vw":39.561773},{"c":39.475,"h":39.8,"l":39.475,"n":67,"o":39.78,"t":"2026-10-13T13:45:00Z","v":3097,"vw":39.671324},{"c":39.46,"h":39.55,"l":39.37,"n":143,"o":39.37,"t":"2026-10-13T14:15:00Z","v":5806,"vw":39.405832},{"c":39.395,"h":39.42,"l":39.29,"n":92,"o":39.32,"t":"2026-10-13T14:30:00Z","v":3627,"vw":39.33375},{"c":39.5,"h":39.5,"l":39.29,"n":220,"o":39.33,"t":"2026-10-13T14:45:00Z","v":10998,"vw":39.364955},{"c":39.715,"h":39.715,"l":39.6,"n":51,"o":39.6,"t":"2026-10-13T15:00:00Z","v":1994,"vw":39.632042},{"c":39.47,"h":39.64,"l":39.37,"n":216,"o":39.64,"t":"2026-10-13T15:15:00Z","v":15049,"vw":39.456062},{"c":39.5,"h":39.5,"l":39.38,"n":95,"o":39.455,"t":"2026-10-13T15:30:00Z","v":3996,"vw":39.423225},{"c":39.5,"h":39.55,"l":39.49,"n":46,"o":39.49,"t":"2026-10-13T15:45:00Z","v":2233,"vw":39.505489},{"c":39.43,"h":39.54,"l":39.425,"n":153,"o":39.54,"t":"2026-10-13T16:00:00Z","v":5547,"vw":39.472901},{"c":39.64,"h":39.64,"l":39.48,"n":135,"o":39.5,"t":"2026-10-13T16:15:00Z","v":6097,"vw":39.552434},{"c":39.71,"h":39.71,"l":39.66,"n":41,"o":39.71,"t":"2026-10-13T16:30:00Z","v":2409,"vw":39.707175},{"c":39.82,"h":39.93,"l":39.66,"n":152,"o":39.71,"t":"2026-10-13T16:45:00Z","v":4581,"vw":39.773253},{"c":39.72,"h":39.72,"l":39.7,"n":26,"o":39.7,"t":"2026-10-13T17:00:00Z","v":622,"vw":39.71},{"c":39.89,"h":39.89,"l":39.79,"n":149,"o":39.8,"t":"2026-10-13T17:15:00Z","v":6173,"vw":39.831336},{"c":40.095,"h":40.1,"l":39.93,"n":117,"o":39.93,"t":"2026-10-13T17:30:00Z","v":5099,"vw":40.01196},{"c":40.07,"h":40.08,"l":39.92,"n":168,"o":40,"t":"2026-10-13T17:45:00Z","v":9099,"vw":40.022599},{"c":40.25,"h":40.27,"l":40.11,"n":91,"o":40.11,"t":"2026-10-13T18:00:00Z","v":2420,"vw":40.173866},{"c":40.335,"h":40.37,"l":40.255,"n":121,"o":40.255,"t":"2026-10-13T18:15:00Z","v":4144,"vw":40.324783},{"c":40.37,"h":40.41,"l":40.35,"n":49,"o":40.35,"t":"2026-10-13T18:30:00Z","v":2282,"vw":40.380402},{"c":40.34,"h":40.34,"l":40.29,"n":109,"o":40.29,"t":"2026-10-13T18:45:00Z","v":2854,"vw":40.314286},{"c":40.42,"h":40.42,"l":40.305,"n":103,"o":40.305,"t":"2026-10-13T19:00:00Z","v":3182,"vw":40.37874},{"c":40.36,"h":40.43,"l":40.36,"n":94,"o":40.43,"t":"2026-10-13T19:15:00Z","v":2441,"vw":40.410833},{"c":40.49,"h":40.58,"l":40.34,"n":447,"o":40.34,"t":"2026-10-13T19:30:00Z","v":20729,"vw":40.443278},{"c":40.45,"h":40.58,"l":40.39,"n":799,"o":40.495,"t":"2026-10-13T19:45:00Z","v":27418,"vw":40.451129},{"c":40.43,"h":40.43,"l":40.43,"n":29,"o":40.43,"t":"2026-10-13T20:00:00Z","v":88304,"vw":40.43},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-13T20:30:00Z","v":100,"vw":40.43},{"c":39.98,"h":40.2,"l":39.7,"n":18,"o":39.7,"t":"2026-10-14T13:30:00Z","v":1180,"vw":39.834737},{"c":40.02,"h":40.03,"l":39.79,"n":29,"o":39.83,"t":"2026-10-14T13:45:00Z","v":1020,"vw":39.915},{"c":40.17,"h":40.26,"l":39.59,"n":225,"o":40.02,"t":"2026-10-14T14:00:00Z","v":13815,"vw":40.026087},{"c":40.1,"h":40.1,"l":40.02,"n":30,"o":40.09,"t":"2026-10-14T14:15:00Z","v":1760,"vw":40.090769},{"c":40.29,"h":40.31,"l":40.165,"n":107,"o":40.165,"t":"2026-10-14T14:30:00Z","v":3068,"vw":40.228125},{"c":40.21,"h":40.285,"l":40.11,"n":179,"o":40.2775,"t":"2026-10-14T14:45:00Z","v":4846,"vw":40.204825},{"c":40.215,"h":40.28,"l":40.16,"n":49,"o":40.28,"t":"2026-10-14T15:00:00Z","v":1236,"vw":40.233571},{"c":40.245,"h":40.26,"l":40.14,"n":121,"o":40.17,"t":"2026-10-14T15:15:00Z","v":4105,"vw":40.170652},{"c":40.155,"h":40.245,"l":40.15,"n":41,"o":40.245,"t":"2026-10-14T15:30:00Z","v":1421,"vw":40.18985},{"c":40.01,"h":40.18,"l":39.985,"n":136,"o":40.17,"t":"2026-10-14T15:45:00Z","v":5817,"vw":40.080586},{"c":39.96,"h":40.11,"l":39.96,"n":80,"o":40,"t":"2026-10-14T16:00:00Z","v":2612,"vw":40.048579},{"c":39.88,"h":40.07,"l":39.82,"n":331,"o":40.005,"t":"2026-10-14T16:15:00Z","v":25042,"vw":39.92081},{"c":39.98,"h":40.025,"l":39.92,"n":81,"o":39.92,"t":"2026-10-14T16:30:00Z","v":2085,"vw":39.991},{"c":40.03,"h":40.07,"l":39.99,"n":130,"o":40.02,"t":"2026-10-14T16:45:00Z","v":4135,"vw":40.025376},{"c":39.91,"h":40.045,"l":39.8,"n":181,"o":40.045,"t":"2026-10-14T17:00:00Z","v":6004,"vw":39.954583},{"c":39.86,"h":39.9,"l":39.73,"n":180,"o":39.8,"t":"2026-10-14T17:15:00Z","v":10023,"vw":39.818656},{"c":39.87,"h":40.13,"l":39.78,"n":1094,"o":39.815,"t":"2026-10-14T17:30:00Z","v":111586,"vw":40.025497},{"c":39.685,"h":39.75,"l":39.685,"n":104,"o":39.75,"t":"2026-10-14T17:45:00Z","v":3001,"vw":39.696176},{"c":39.74,"h":39.755,"l":39.65,"n":131,"o":39.665,"t":"2026-10-14T18:00:00Z","v":3863,"vw":39.704366},{"c":39.69,"h":39.75,"l":39.66,"n":174,"o":39.75,"t":"2026-10-14T18:15:00Z","v":6979,"vw":39.701763},{"c":39.68,"h":39.78,"l":39.65,"n":160,"o":39.68,"t":"2026-10-14T18:30:00Z","v":4674,"vw":39.683878},{"c":39.69,"h":39.69,"l":39.64,"n":318,"o":39.67,"t":"2026-10-14T18:45:00Z","v":8210,"vw":39.673553},{"c":39.63,"h":39.695,"l":39.62,"n":294,"o":39.66,"t":"2026-10-14T19:00:00Z","v":9693,"vw":39.648217},{"c":39.71,"h":39.855,"l":39.67,"n":176,"o":39.67,"t":"2026-10-14T19:15:00Z","v":6574,"vw":39.758181},{"c":39.78,"h":39.89,"l":39.75,"n":396,"o":39.78,"t":"2026-10-14T19:30:00Z","v":10381,"vw":39.825839},{"c":39.77,"h":39.86,"l":39.58,"n":1047,"o":39.76,"t":"2026-10-14T19:45:00Z","v":34384,"vw":39.740139},{"c":39.78,"h":39.78,"l":39.78,"n":21,"o":39.78,"t":"2026-10-14T20:00:00Z","v":44265,"vw":39.78},{"c":39.48,"h":39.53,"l":39.48,"n":27,"o":39.53,"t":"2026-10-15T13:30:00Z","v":1899,"vw":39.520144},{"c":39.18,"h":39.47,"l":39.18,"n":183,"o":39.38,"t":"2026-10-15T14:00:00Z","v":5820,"vw":39.378578},{"c":39.14,"h":39.3,"l":38.84,"n":132,"o":39.3,"t":"2026-10-15T14:15:00Z","v":4082,"vw":39.168103},{"c":39.13,"h":39.24,"l":38.995,"n":143,"o":39.035,"t":"2026-10-15T14:30:00Z","v":2460,"vw":39.118214},{"c":39.09,"h":39.09,"l":39.09,"n":6,"o":39.09,"t":"2026-10-15T14:45:00Z","v":105,"vw":39.09},{"c":39.11,"h":39.27,"l":39.11,"n":73,"o":39.13,"t":"2026-10-15T15:00:00Z","v":1951,"vw":39.182778},{"c":39,"h":39.195,"l":39,"n":64,"o":39.195,"t":"2026-10-15T15:15:00Z","v":1361,"vw":39.139},{"c":38.98,"h":38.98,"l":38.91,"n":72,"o":38.92,"t":"2026-10-15T15:30:00Z","v":1642,"vw":38.933008},{"c":39.04,"h":39.08,"l":38.9301,"n":82,"o":39.04,"t":"2026-10-15T15:45:00Z","v":1903,"vw":39.02553},{"c":39.025,"h":39.025,"l":39.025,"n":18,"o":39.025,"t":"2026-10-15T16:00:00Z","v":227,"vw":39.025},{"c":38.85,"h":38.9642,"l":38.85,"n":30,"o":38.955,"t":"2026-10-15T16:15:00Z","v":932,"vw":38.9048},{"c":38.69,"h":38.925,"l":38.68,"n":172,"o":38.87,"t":"2026-10-15T16:30:00Z","v":4369,"vw":38.8132},{"c":38.775,"h":38.775,"l":38.63,"n":116,"o":38.69,"t":"2026-10-15T16:45:00Z","v":2936,"vw":38.706346},{"c":38.765,"h":38.775,"l":38.73,"n":92,"o":38.73,"t":"2026-10-15T17:00:00Z","v":4196,"vw":38.744749},{"c":38.76,"h":38.76,"l":38.74,"n":20,"o":38.74,"t":"2026-10-15T17:15:00Z","v":606,"vw":38.746667},{"c":38.87,"h":38.895,"l":38.81,"n":70,"o":38.81,"t":"2026-10-15T17:30:00Z","v":1522,"vw":38.853529},{"c":38.8,"h":38.885,"l":38.78,"n":101,"o":38.852,"t":"2026-10-15T17:45:00Z","v":3372,"vw":38.845866},{"c":38.64,"h":38.755,"l":38.53,"n":161,"o":38.7,"t":"2026-10-15T18:00:00Z","v":4197,"vw":38.655498},{"c":38.68,"h":38.755,"l":38.68,"n":132,"o":38.69,"t":"2026-10-15T18:15:00Z","v":3689,"vw":38.715205},{"c":38.7099,"h":38.7099,"l":38.62,"n":110,"o":38.695,"t":"2026-10-15T18:30:00Z","v":2778,"vw":38.6691},{"c":38.8,"h":38.885,"l":38.65,"n":190,"o":38.65,"t":"2026-10-15T18:45:00Z","v":6526,"vw":38.759745},{"c":38.925,"h":38.925,"l":38.835,"n":67,"o":38.915,"t":"2026-10-15T19:00:00Z","v":1674,"vw":38.880767},{"c":38.91,"h":38.935,"l":38.89,"n":201,"o":38.905,"t":"2026-10-15T19:15:00Z","v":7461,"vw":38.911015},{"c":38.905,"h":38.95,"l":38.83,"n":270,"o":38.88,"t":"2026-10-15T19:30:00Z","v":11100,"vw":38.89818},{"c":38.83,"h":39.1,"l":38.83,"n":836,"o":38.92,"t":"2026-10-15T19:45:00Z","v":28202,"vw":38.981701},{"c":38.92,"h":38.92,"l":38.92,"n":17,"o":38.92,"t":"2026-10-15T20:00:00Z","v":23739,"vw":38.92},{"c":39.03,"h":39.03,"l":38.88,"n":49,"o":38.93,"t":"2026-10-16T13:30:00Z","v":4243,"vw":38.90235},{"c":39.42,"h":39.42,"l":39.01,"n":42,"o":39.235,"t":"2026-10-16T13:45:00Z","v":1655,"vw":39.209046},{"c":39.235,"h":39.235,"l":39.235,"n":6,"o":39.235,"t":"2026-10-16T14:00:00Z","v":108,"vw":39.235},{"c":39.155,"h":39.29,"l":38.93,"n":65,"o":39.2,"t":"2026-10-16T14:15:00Z","v":3008,"vw":39.139595},{"c":39.03,"h":39.285,"l":39.03,"n":86,"o":39.155,"t":"2026-10-16T14:30:00Z","v":1766,"vw":39.131988},{"c":39.11,"h":39.11,"l":39.055,"n":26,"o":39.09,"t":"2026-10-16T14:45:00Z","v":665,"vw":39.085522},{"c":38.88,"h":39.235,"l":38.88,"n":47,"o":39.075,"t":"2026-10-16T15:00:00Z","v":959,"vw":38.990038},{"c":38.82,"h":38.82,"l":38.78,"n":32,"o":38.79,"t":"2026-10-16T15:15:00Z","v":700,"vw":38.805169},{"c":38.715,"h":38.815,"l":38.715,"n":69,"o":38.815,"t":"2026-10-16T15:30:00Z","v":1701,"vw":38.7525},{"c":38.67,"h":38.71,"l":38.66,"n":53,"o":38.71,"t":"2026-10-16T15:45:00Z","v":2201,"vw":38.670058},{"c":38.755,"h":38.79,"l":38.695,"n":85,"o":38.695,"t":"2026-10-16T16:00:00Z","v":3704,"vw":38.728099},{"c":38.615,"h":38.76,"l":38.615,"n":69,"o":38.76,"t":"2026-10-16T16:15:00Z","v":2242,"vw":38.686218},{"c":38.46,"h":38.56,"l":38.46,"n":74,"o":38.54,"t":"2026-10-16T16:30:00Z","v":2188,"vw":38.511246},{"c":38.53,"h":38.53,"l":38.42,"n":75,"o":38.45,"t":"2026-10-16T16:45:00Z","v":2357,"vw":38.46625},{"c":38.455,"h":38.455,"l":38.43,"n":30,"o":38.43,"t":"2026-10-16T17:00:00Z","v":516,"vw":38.4425},{"c":38.54,"h":38.56,"l":38.5,"n":89,"o":38.51,"t":"2026-10-16T17:15:00Z","v":2151,"vw":38.526667},{"c":38.61,"h":38.67,"l":38.3701,"n":160,"o":38.525,"t":"2026-10-16T17:30:00Z","v":5244,"vw":38.522166},{"c":38.43,"h":38.54,"l":38.34,"n":67,"o":38.54,"t":"2026-10-16T17:45:00Z","v":2253,"vw":38.398321},{"c":38.34,"h":38.35,"l":38.28,"n":30,"o":38.28,"t":"2026-10-16T18:00:00Z","v":789,"vw":38.332},{"c":38.345,"h":38.38,"l":38.345,"n":80,"o":38.38,"t":"2026-10-16T18:15:00Z","v":1633,"vw":38.355},{"c":38.38,"h":38.4,"l":38.315,"n":104,"o":38.32,"t":"2026-10-16T18:30:00Z","v":2742,"vw":38.372283},{"c":38.38,"h":38.38,"l":38.375,"n":17,"o":38.375,"t":"2026-10-16T18:45:00Z","v":410,"vw":38.3775},{"c":38.315,"h":38.44,"l":38.175,"n":296,"o":38.44,"t":"2026-10-16T19:00:00Z","v":9252,"vw":38.288706},{"c":38.35,"h":38.435,"l":38.35,"n":49,"o":38.38,"t":"2026-10-16T19:15:00Z","v":1999,"vw":38.399782},{"c":38.16,"h":38.42,"l":38.13,"n":242,"o":38.42,"t":"2026-10-16T19:30:00Z","v":7959,"vw":38.224233},{"c":38.235,"h":38.38,"l":38.06,"n":1015,"o":38.17,"t":"2026-10-16T19:45:00Z","v":38610,"vw":38.210237},{"c":38.22,"h":38.22,"l":38.22,"n":24,"o":38.22,"t":"2026-10-16T20:00:00Z","v":46654,"vw":38.22},{"c":38.47,"h":39.3599,"l":38.385,"n":100,"o":38.75,"t":"2026-10-19T13:30:00Z","v":3075,"vw":38.677369},{"c":38.52,"h":38.52,"l":38.08,"n":65,"o":38.33,"t":"2026-10-19T13:45:00Z","v":3266,"vw":38.399858},{"c":38.5,"h":38.5,"l":38.48,"n":23,"o":38.48,"t":"2026-10-19T14:00:00Z","v":684,"vw":38.491667},{"c":38.46,"h":38.67,"l":38.27,"n":71,"o":38.27,"t":"2026-10-19T14:15:00Z","v":2124,"vw":38.457143},{"c":38.32,"h":38.32,"l":38.32,"n":3,"o":38.32,"t":"2026-10-19T14:30:00Z","v":118,"vw":38.32},{"c":38.24,"h":38.24,"l":38.2061,"n":14,"o":38.2061,"t":"2026-10-19T14:45:00Z","v":341,"vw":38.2211},{"c":38.55,"h":38.55,"l":38.42,"n":97,"o":38.45,"t":"2026-10-19T15:00:00Z","v":2722,"vw":38.468949},{"c":38.685,"h":38.69,"l":38.575,"n":103,"o":38.575,"t":"2026-10-19T15:15:00Z","v":2473,"vw":38.619492},{"c":38.57,"h":38.685,"l":38.57,"n":17,"o":38.685,"t":"2026-10-19T15:30:00Z","v":534,"vw":38.6275},{"c":38.7,"h":38.7,"l":38.66,"n":39,"o":38.7,"t":"2026-10-19T15:45:00Z","v":804,"vw":38.692079},{"c":38.595,"h":38.68,"l":38.57,"n":24,"o":38.57,"t":"2026-10-19T16:00:00Z","v":857,"vw":38.613608},{"c":38.595,"h":38.605,"l":38.55,"n":65,"o":38.58,"t":"2026-10-19T16:15:00Z","v":1960,"vw":38.580618},{"c":38.52,"h":38.52,"l":38.5,"n":67,"o":38.52,"t":"2026-10-19T16:30:00Z","v":1980,"vw":38.510804},{"c":38.59,"h":38.595,"l":38.535,"n":19,"o":38.535,"t":"2026-10-19T16:45:00Z","v":799,"vw":38.557417},{"c":38.505,"h":38.555,"l":38.495,"n":42,"o":38.555,"t":"2026-10-19T17:00:00Z","v":1286,"vw":38.522193},{"c":38.54,"h":38.56,"l":38.54,"n":34,"o":38.56,"t":"2026-10-19T17:15:00Z","v":1136,"vw":38.548333},{"c":38.55,"h":38.55,"l":38.42,"n":178,"o":38.51,"t":"2026-10-19T17:30:00Z","v":4473,"vw":38.492595},{"c":38.43,"h":38.47,"l":38.42,"n":38,"o":38.47,"t":"2026-10-19T17:45:00Z","v":537,"vw":38.44},{"c":38.51,"h":38.51,"l":38.43,"n":65,"o":38.43,"t":"2026-10-19T18:00:00Z","v":1375,"vw":38.470572},{"c":38.49,"h":38.53,"l":38.45,"n":103,"o":38.53,"t":"2026-10-19T18:15:00Z","v":3427,"vw":38.471001},{"c":38.535,"h":38.585,"l":38.47,"n":138,"o":38.505,"t":"2026-10-19T18:30:00Z","v":4330,"vw":38.54158},{"c":38.55,"h":38.55,"l":38.47,"n":97,"o":38.535,"t":"2026-10-19T18:45:00Z","v":3248,"vw":38.513148},{"c":38.6,"h":38.6,"l":38.5,"n":151,"o":38.53,"t":"2026-10-19T19:00:00Z","v":4406,"vw":38.538968},{"c":38.64,"h":38.67,"l":38.52,"n":295,"o":38.5501,"t":"2026-10-19T19:15:00Z","v":9030,"vw":38.607116},{"c":38.77,"h":38.77,"l":38.635,"n":185,"o":38.635,"t":"2026-10-19T19:30:00Z","v":4556,"vw":38.710602},{"c":38.61,"h":38.76,"l":38.44,"n":833,"o":38.735,"t":"2026-10-19T19:45:00Z","v":25064,"vw":38.581171},{"c":38.57,"h":38.57,"l":38.57,"n":19,"o":38.57,"t":"2026-10-19T20:00:00Z","v":26396,"vw":38.57},{"c":38.19,"h":38.48,"l":38.12,"n":47,"o":38.39,"t":"2026-10-20T13:30:00Z","v":1584,"vw":38.273314},{"c":38.46,"h":38.46,"l":38.14,"n":47,"o":38.14,"t":"2026-10-20T13:45:00Z","v":1593,"vw":38.384043},{"c":38.77,"h":38.88,"l":38.67,"n":55,"o":38.67,"t":"2026-10-20T14:00:00Z","v":2262,"vw":38.786667},{"c":39.01,"h":39.09,"l":38.45,"n":132,"o":38.52,"t":"2026-10-20T14:15:00Z","v":8511,"vw":38.699026},{"c":39.04,"h":39.1875,"l":39.04,"n":28,"o":39.1825,"t":"2026-10-20T14:30:00Z","v":1014,"vw":39.116598},{"c":39.38,"h":39.38,"l":38.97,"n":45,"o":39.18,"t":"2026-10-20T14:45:00Z","v":985,"vw":39.174167},{"c":39.105,"h":39.255,"l":39.01,"n":92,"o":39.255,"t":"2026-10-20T15:00:00Z","v":3546,"vw":39.069419},{"c":39.115,"h":39.21,"l":39.02,"n":78,"o":39.1,"t":"2026-10-20T15:15:00Z","v":4105,"vw":39.146655},{"c":39.15,"h":39.15,"l":38.83,"n":66,"o":38.96,"t":"2026-10-20T15:30:00Z","v":1699,"vw":39.025184},{"c":39.08,"h":39.08,"l":38.97,"n":27,"o":39.075,"t":"2026-10-20T15:45:00Z","v":825,"vw":39.042803},{"c":38.87,"h":39.08,"l":38.87,"n":26,"o":38.96,"t":"2026-10-20T16:00:00Z","v":885,"vw":38.961667},{"c":38.935,"h":38.935,"l":38.83,"n":27,"o":38.86,"t":"2026-10-20T16:15:00Z","v":903,"vw":38.881667},{"c":39.065,"h":39.065,"l":38.88,"n":63,"o":38.88,"t":"2026-10-20T16:30:00Z","v":2244,"vw":39.005698},{"c":39.02,"h":39.125,"l":38.97,"n":60,"o":39.045,"t":"2026-10-20T16:45:00Z","v":3176,"vw":39.00763},{"c":39.015,"h":39.015,"l":38.935,"n":40,"o":38.94,"t":"2026-10-20T17:00:00Z","v":1071,"vw":38.964167},{"c":39.01,"h":39.02,"l":38.91,"n":77,"o":38.91,"t":"2026-10-20T17:15:00Z","v":2328,"vw":38.986278},{"c":39.12,"h":39.12,"l":39.01,"n":50,"o":39.01,"t":"2026-10-20T17:30:00Z","v":1823,"vw":39.083302},{"c":39.13,"h":39.13,"l":39.13,"n":29,"o":39.13,"t":"2026-10-20T17:45:00Z","v":628,"vw":39.13},{"c":39.06,"h":39.15,"l":39.06,"n":68,"o":39.15,"t":"2026-10-20T18:00:00Z","v":3359,"vw":39.079502},{"c":39.09,"h":39.12,"l":39.04,"n":126,"o":39.12,"t":"2026-10-20T18:15:00Z","v":2761,"vw":39.085545},{"c":39.03,"h":39.07,"l":38.99,"n":62,"o":39.02,"t":"2026-10-20T18:30:00Z","v":1595,"vw":39.025714},{"c":39.12,"h":39.14,"l":39.05,"n":80,"o":39.05,"t":"2026-10-20T18:45:00Z","v":2942,"vw":39.065847},{"c":39.19,"h":39.28,"l":39.18,"n":90,"o":39.18,"t":"2026-10-20T19:00:00Z","v":2885,"vw":39.211},{"c":39.33,"h":39.34,"l":39.19,"n":105,"o":39.2,"t":"2026-10-20T19:15:00Z","v":3541,"vw":39.232608},{"c":39.23,"h":39.28,"l":39.13,"n":155,"o":39.28,"t":"2026-10-20T19:30:00Z","v":3875,"vw":39.173458},{"c":39.22,"h":39.27,"l":39.18,"n":528,"o":39.23,"t":"2026-10-20T19:45:00Z","v":14560,"vw":39.230239},{"c":39.26,"h":39.26,"l":39.26,"n":30,"o":39.26,"t":"2026-10-20T20:00:00Z","v":32038,"vw":39.26},{"c":39.37,"h":39.51,"l":39.185,"n":79,"o":39.43,"t":"2026-10-21T13:30:00Z","v":3480,"vw":39.373431},{"c":39.39,"h":39.56,"l":39.3,"n":137,"o":39.31,"t":"2026-10-21T13:45:00Z","v":4337,"vw":39.391953},{"c":39.29,"h":39.31,"l":39.17,"n":106,"o":39.26,"t":"2026-10-21T14:00:00Z","v":3219,"vw":39.238692},{"c":39.18,"h":39.5,"l":39.18,"n":49,"o":39.5,"t":"2026-10-21T14:15:00Z","v":1490,"vw":39.308632},{"c":39.28,"h":39.47,"l":39.26,"n":163,"o":39.285,"t":"2026-10-21T14:45:00Z","v":7602,"vw":39.378069},{"c":39.13,"h":39.23,"l":39.13,"n":46,"o":39.2,"t":"2026-10-21T15:00:00Z","v":1046,"vw":39.181429},{"c":39.23,"h":39.23,"l":39.0706,"n":46,"o":39.1875,"t":"2026-10-21T15:15:00Z","v":1888,"vw":39.193437},{"c":39.2,"h":39.31,"l":39.2,"n":176,"o":39.205,"t":"2026-10-21T15:30:00Z","v":4190,"vw":39.244167},{"c":39.145,"h":39.32,"l":39.11,"n":27,"o":39.11,"t":"2026-10-21T15:45:00Z","v":1735,"vw":39.249952},{"c":39.23,"h":39.23,"l":39.14,"n":43,"o":39.18,"t":"2026-10-21T16:00:00Z","v":1065,"vw":39.172},{"c":39.23,"h":39.23,"l":39.225,"n":13,"o":39.225,"t":"2026-10-21T16:15:00Z","v":682,"vw":39.228333},{"c":39.33,"h":39.41,"l":39.2,"n":176,"o":39.2,"t":"2026-10-21T16:30:00Z","v":6531,"vw":39.294933},{"c":39.315,"h":39.3575,"l":39.23,"n":48,"o":39.265,"t":"2026-10-21T16:45:00Z","v":1555,"vw":39.298438},{"c":39.32,"h":39.41,"l":39.305,"n":83,"o":39.32,"t":"2026-10-21T17:00:00Z","v":2321,"vw":39.357391},{"c":39.33,"h":39.33,"l":39.33,"n":9,"o":39.33,"t":"2026-10-21T17:15:00Z","v":230,"vw":39.33},{"c":39.315,"h":39.315,"l":39.305,"n":44,"o":39.305,"t":"2026-10-21T17:30:00Z","v":964,"vw":39.307946},{"c":39.37,"h":39.37,"l":39.2601,"n":111,"o":39.2601,"t":"2026-10-21T17:45:00Z","v":3511,"vw":39.342936},{"c":39.45,"h":39.45,"l":39.36,"n":86,"o":39.36,"t":"2026-10-21T18:00:00Z","v":2804,"vw":39.422451},{"c":39.4,"h":39.485,"l":39.39,"n":153,"o":39.48,"t":"2026-10-21T18:15:00Z","v":4381,"vw":39.441851},{"c":39.5251,"h":39.5599,"l":39.44,"n":91,"o":39.44,"t":"2026-10-21T18:30:00Z","v":2292,"vw":39.509473},{"c":39.37,"h":39.52,"l":39.37,"n":150,"o":39.5,"t":"2026-10-21T18:45:00Z","v":5638,"vw":39.43887},{"c":39.24,"h":39.25,"l":39.175,"n":51,"o":39.25,"t":"2026-10-21T19:00:00Z","v":1446,"vw":39.219444},{"c":39.4,"h":39.485,"l":39.23,"n":171,"o":39.23,"t":"2026-10-21T19:15:00Z","v":5099,"vw":39.364557},{"c":39.46,"h":39.48,"l":39.38,"n":133,"o":39.48,"t":"2026-10-21T19:30:00Z","v":3248,"vw":39.425847},{"c":39.56,"h":39.72,"l":39.495,"n":659,"o":39.51,"t":"2026-10-21T19:45:00Z","v":21777,"vw":39.581102},{"c":39.56,"h":39.56,"l":39.56,"n":17,"o":39.56,"t":"2026-10-21T20:00:00Z","v":25871,"vw":39.56},{"c":39.59,"h":39.59,"l":39.59,"n":29,"o":39.59,"t":"2026-10-22T08:00:00Z","v":1670,"vw":39.59},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-22T08:15:00Z","v":342,"vw":39.6},{"c":38.8706,"h":39.45,"l":38.8706,"n":45,"o":39.45,"t":"2026-10-22T13:30:00Z","v":4782,"vw":39.23066},{"c":38.855,"h":39.01,"l":38.855,"n":19,"o":39.01,"t":"2026-10-22T13:45:00Z","v":1321,"vw":38.970455},{"c":39.005,"h":39.005,"l":39.005,"n":2,"o":39.005,"t":"2026-10-22T14:00:00Z","v":172,"vw":39.005},{"c":38.73,"h":39.48,"l":38.73,"n":163,"o":39.34,"t":"2026-10-22T14:15:00Z","v":6294,"vw":39.18663},{"c":38.66,"h":38.94,"l":38.58,"n":85,"o":38.86,"t":"2026-10-22T14:30:00Z","v":3891,"vw":38.819093},{"c":38.84,"h":38.84,"l":38.59,"n":94,"o":38.66,"t":"2026-10-22T14:45:00Z","v":4476,"vw":38.740159},{"c":38.6,"h":38.855,"l":38.6,"n":68,"o":38.855,"t":"2026-10-22T15:00:00Z","v":1940,"vw":38.694409},{"c":38.695,"h":38.94,"l":38.58,"n":199,"o":38.63,"t":"2026-10-22T15:15:00Z","v":4521,"vw":38.738174},{"c":38.75,"h":38.83,"l":38.645,"n":137,"o":38.785,"t":"2026-10-22T15:30:00Z","v":10775,"vw":38.738865},{"c":38.95,"h":39.02,"l":38.745,"n":69,"o":38.745,"t":"2026-10-22T15:45:00Z","v":2652,"vw":38.933437},{"c":38.95,"h":39.055,"l":38.95,"n":34,"o":39.055,"t":"2026-10-22T16:00:00Z","v":1116,"vw":39.019751},{"c":39.2,"h":39.2,"l":39.16,"n":57,"o":39.16,"t":"2026-10-22T16:15:00Z","v":1852,"vw":39.185353},{"c":39.025,"h":39.12,"l":39.025,"n":69,"o":39.12,"t":"2026-10-22T16:30:00Z","v":1909,"vw":39.063333},{"c":38.95,"h":39.04,"l":38.895,"n":93,"o":38.97,"t":"2026-10-22T16:45:00Z","v":3765,"vw":38.945392},{"c":38.99,"h":39.02,"l":38.865,"n":43,"o":39.02,"t":"2026-10-22T17:00:00Z","v":1388,"vw":38.943453},{"c":38.84,"h":38.96,"l":38.84,"n":103,"o":38.86,"t":"2026-10-22T17:15:00Z","v":3777,"vw":38.909728},{"c":38.834,"h":38.86,"l":38.82,"n":34,"o":38.84,"t":"2026-10-22T17:30:00Z","v":945,"vw":38.839672},{"c":38.71,"h":38.86,"l":38.71,"n":57,"o":38.86,"t":"2026-10-22T17:45:00Z","v":1038,"vw":38.762158},{"c":38.68,"h":38.725,"l":38.55,"n":97,"o":38.68,"t":"2026-10-22T18:00:00Z","v":3017,"vw":38.688889},{"c":38.71,"h":38.76,"l":38.7,"n":64,"o":38.76,"t":"2026-10-22T18:15:00Z","v":3126,"vw":38.736389},{"c":38.65,"h":38.71,"l":38.64,"n":77,"o":38.67,"t":"2026-10-22T18:30:00Z","v":1380,"vw":38.662857},{"c":38.73,"h":38.89,"l":38.68,"n":241,"o":38.73,"t":"2026-10-22T18:45:00Z","v":10710,"vw":38.74195},{"c":38.76,"h":38.775,"l":38.631,"n":34,"o":38.72,"t":"2026-10-22T19:00:00Z","v":1089,"vw":38.738715},{"c":38.89,"h":38.96,"l":38.755,"n":82,"o":38.755,"t":"2026-10-22T19:15:00Z","v":2013,"vw":38.890714},{"c":38.93,"h":38.97,"l":38.77,"n":214,"o":38.82,"t":"2026-10-22T19:30:00Z","v":6886,"vw":38.901987},{"c":38.85,"h":39.12,"l":38.85,"n":578,"o":38.93,"t":"2026-10-22T19:45:00Z","v":16914,"vw":38.950838},{"c":38.9,"h":38.9,"l":38.9,"n":16,"o":38.9,"t":"2026-10-22T20:00:00Z","v":26796,"vw":38.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5865156247488458,"strike":59.33368459360734,"iv":1.0342853695962106,"gamma":0.013981516849849048,"theta":-0.03508074424783877,"vega":0.017909693161342128,"rho":0.0025633478024444257,"breakevenPct":54.03650441736807},{"delta":0.15,"premium":1.08949433238499,"strike":58.16396666887211,"iv":1.1735691407031956,"gamma":0.015608287767681589,"theta":-0.05280617910877251,"vega":0.023113106189280884,"rho":0.0037020619814721115,"breakevenPct":52.32252185413138},{"delta":0.2,"premium":1.5924730400211344,"strike":56.9942487441369,"iv":1.3128529118101806,"gamma":0.01723505868551413,"theta":-0.07053161396970625,"vega":0.028316519217219643,"rho":0.004840776160499799,"breakevenPct":50.60853929089468},{"delta":0.25,"premium":2.0954517476572785,"strike":55.82453081940168,"iv":1.4521366829171658,"gamma":0.01886182960334667,"theta":-0.08825704883063999,"vega":0.033519932245158396,"rho":0.005979490339527485,"breakevenPct":48.89455672765799},{"delta":0.3,"premium":2.45,"strike":52.55925330751082,"iv":1.4377946789544493,"gamma":0.022248960355005638,"theta":-0.09551735244849684,"vega":0.038033611043423454,"rho":0.00722875721797305,"breakevenPct":41.41196223010495},{"delta":0.35,"premium":2.4821323692935913,"strike":46.78676307064086,"iv":1.1460312125003722,"gamma":0.02986905290430504,"theta":-0.08107753036494302,"vega":0.04051393910109485,"rho":0.008721090749365314,"breakevenPct":26.655258200345642},{"delta":0.4,"premium":2.513095238095238,"strike":43.69047619047619,"iv":0.9529928571428571,"gamma":0.0381952380952381,"theta":-0.07007619047619047,"vega":0.04200238095238095,"rho":0.010213578643930438,"breakevenPct":18.77524788835843},{"delta":0.45,"premium":2.5343537414965986,"strike":41.564625850340136,"iv":0.7964877551020408,"gamma":0.046953741496598644,"theta":-0.060297278911564625,"vega":0.04298027210884354,"rho":0.011712029937674815,"breakevenPct":13.36498609726667},{"delta":0.5,"premium":2.6806068601583113,"strike":39.751225028269886,"iv":0.6800063701470034,"gamma":0.05293230305314738,"theta":-0.05253776856388994,"vega":0.04325220505088579,"rho":0.013121235639379995,"breakevenPct":9.079259353285845},{"delta":0.55,"premium":3.1753298153034306,"strike":38.80889558989823,"iv":0.6751062570674708,"gamma":0.05116072370900867,"theta":-0.05040810403317,"vega":0.04155601206181681,"rho":0.014281635448127421,"breakevenPct":7.928600013371869},{"delta":0.6,"premium":3.6700527704485486,"strike":37.86656615152658,"iv":0.6702061439879382,"gamma":0.049389144364869964,"theta":-0.04827843950245006,"vega":0.03985981907274783,"rho":0.015442035256874842,"breakevenPct":6.777940673457896},{"delta":0.65,"premium":4.1647757255936675,"strike":36.92423671315492,"iv":0.6653060309084056,"gamma":0.04761756502073125,"theta":-0.04614877497173012,"vega":0.038163626083678855,"rho":0.016602435065622267,"breakevenPct":5.6272813335439205},{"delta":0.7,"premium":4.6594986807387855,"strike":35.98190727478327,"iv":0.6604059178288729,"gamma":0.04584598567659254,"theta":-0.04401911044101017,"vega":0.03646743309460988,"rho":0.01776283487436969,"breakevenPct":4.476621993629948},{"delta":0.75,"premium":5.154221635883905,"strike":35.03957783641161,"iv":0.6555058047493404,"gamma":0.044074406332453825,"theta":-0.041889445910290236,"vega":0.0347712401055409,"rho":0.018923234683117116,"breakevenPct":3.3259626537159717},{"delta":0.8,"premium":6.28153344671202,"strike":33.6422902494331,"iv":0.6624415532879818,"gamma":0.03702137188208616,"theta":-0.036016156462585026,"vega":0.029350623582766435,"rho":0.019598639047558306,"breakevenPct":2.6319375222239683},{"delta":0.85,"premium":7.436578798185941,"strike":32.2250566893424,"iv":0.669896201814059,"gamma":0.029736791383219954,"theta":-0.02997874149659864,"vega":0.023766723356009073,"rho":0.020252780563710493,"breakevenPct":1.9579318445458738},{"delta":0.9,"premium":8.591624149659864,"strike":30.8078231292517,"iv":0.6773508503401361,"gamma":0.022452210884353736,"theta":-0.02394132653061224,"vega":0.018182823129251697,"rho":0.02090692207986268,"breakevenPct":1.2839261668677775}],"put":[{"delta":0.15,"premium":2.45,"strike":25.076936126203613,"iv":2.1353795849546335,"gamma":0.009997544163031037,"theta":-0.09310905175648884,"vega":0.025518561311283845,"rho":-0.006623145062498198,"breakevenPct":41.83306908430948},{"delta":0.2,"premium":2.45,"strike":29.527683547099663,"iv":1.6024596672454865,"gamma":0.016148100664850493,"theta":-0.08301326135583555,"vega":0.030598026256503305,"rho":-0.008195025330515021,"breakevenPct":30.39155900488518},{"delta":0.25,"premium":2.45,"strike":32.38138918125744,"iv":1.289568637542395,"gamma":0.023788304011978706,"theta":-0.07363902058666777,"vega":0.03441544861073701,"rho":-0.009773482808972382,"breakevenPct":23.05555480396545},{"delta":0.3,"premium":2.452433658922857,"strike":35.01872045325274,"iv":1.006109731255973,"gamma":0.03158691359215282,"theta":-0.0644225411019165,"vega":0.03804130085782119,"rho":-0.011354422202572658,"breakevenPct":16.28203908912626},{"delta":0.35,"premium":2.5949438572232846,"strike":36.11495274787142,"iv":0.9131938572999931,"gamma":0.03832394845303468,"theta":-0.05935596075378347,"vega":0.039264606126786596,"rho":-0.013033271982144481,"breakevenPct":13.830311335094777},{"delta":0.4,"premium":2.7374540555237123,"strike":37.211185042490094,"iv":0.820277983344013,"gamma":0.045060983313916544,"theta":-0.054289380405650435,"vega":0.040487911395752,"rho":-0.014712121761716306,"breakevenPct":11.37858358106329},{"delta":0.45,"premium":2.8799642538241397,"strike":38.30741733710877,"iv":0.7273621093880331,"gamma":0.051798018174798406,"theta":-0.049222800057517405,"vega":0.04171121666471741,"rho":-0.01639097154128813,"breakevenPct":8.926855827031808},{"delta":0.5,"premium":3.0224744521245674,"strike":39.40364963172744,"iv":0.634446235432053,"gamma":0.05853505303568027,"theta":-0.04415621970938437,"vega":0.042934521933682815,"rho":-0.01806982132085995,"breakevenPct":6.475128073000326},{"delta":0.55,"premium":3.4081081081081086,"strike":40.433955081842406,"iv":0.5827283212790255,"gamma":0.06080266463646745,"theta":-0.040158888465930714,"vega":0.04255850780357823,"rho":-0.019927949976129455,"breakevenPct":4.8178741035108015},{"delta":0.6,"premium":4.083783783783783,"strike":41.38561096307575,"iv":0.5801588503996955,"gamma":0.05773833269889608,"theta":-0.03743715264560335,"vega":0.0402745336886182,"rho":-0.021999955184862852,"breakevenPct":4.108413420843268},{"delta":0.65,"premium":4.7594594594594595,"strike":42.3372668443091,"iv":0.5775893795203655,"gamma":0.054674000761324705,"theta":-0.03471541682527598,"vega":0.03799055957365817,"rho":-0.024071960393596256,"breakevenPct":3.3989527381757334},{"delta":0.7,"premium":5.435135135135134,"strike":43.28892272554244,"iv":0.5750199086410354,"gamma":0.051609668823753334,"theta":-0.031993681004948614,"vega":0.03570658545869814,"rho":-0.026143965602329657,"breakevenPct":2.6894920555082003},{"delta":0.75,"premium":6.11081081081081,"strike":44.24057860677579,"iv":0.5724504377617053,"gamma":0.04854533688618196,"theta":-0.029271945184621243,"vega":0.03342261134373811,"rho":-0.028215970811063057,"breakevenPct":1.9800313728406653},{"delta":0.8,"premium":6.989940164547495,"strike":45.37771129394166,"iv":0.571261181750187,"gamma":0.04431720269259536,"theta":-0.025861106955871353,"vega":0.03039887808526552,"rho":-0.030444558224274054,"breakevenPct":1.3167837290638333},{"delta":0.85,"premium":8.672812266267762,"strike":47.247569184741955,"iv":0.5755244577412116,"gamma":0.03549147344801796,"theta":-0.019727973074046376,"vega":0.024452729992520572,"rho":-0.03329172286111435,"breakevenPct":0.8361004666473043},{"delta":0.9,"premium":10.355684367988035,"strike":49.11742707554226,"iv":0.5797877337322364,"gamma":0.026665744203440533,"theta":-0.013594839192221389,"vega":0.018506581899775613,"rho":-0.036138887497954644,"breakevenPct":0.35541720423077416}]},"raw":{"call":[{"delta":0.1,"premium":0.5865156247488458,"strike":59.33368459360734,"iv":1.0342853695962106,"gamma":0.013981516849849048,"theta":-0.03508074424783877,"vega":0.017909693161342128,"rho":0.0025633478024444257,"breakevenPct":54.03650441736807},{"delta":0.15,"premium":1.08949433238499,"strike":58.16396666887211,"iv":1.1735691407031956,"gamma":0.015608287767681589,"theta":-0.05280617910877251,"vega":0.023113106189280884,"rho":0.0037020619814721115,"breakevenPct":52.32252185413138},{"delta":0.2,"premium":1.5924730400211344,"strike":56.9942487441369,"iv":1.3128529118101806,"gamma":0.01723505868551413,"theta":-0.07053161396970625,"vega":0.028316519217219643,"rho":0.004840776160499799,"breakevenPct":50.60853929089468},{"delta":0.25,"premium":2.0954517476572785,"strike":55.82453081940168,"iv":1.4521366829171658,"gamma":0.01886182960334667,"theta":-0.08825704883063999,"vega":0.033519932245158396,"rho":0.005979490339527485,"breakevenPct":48.89455672765799},{"delta":0.3,"premium":2.45,"strike":52.55925330751082,"iv":1.4377946789544493,"gamma":0.022248960355005638,"theta":-0.09551735244849684,"vega":0.038033611043423454,"rho":0.00722875721797305,"breakevenPct":41.41196223010495},{"delta":0.35,"premium":2.4821323692935913,"strike":46.78676307064086,"iv":1.1460312125003722,"gamma":0.02986905290430504,"theta":-0.08107753036494302,"vega":0.04051393910109485,"rho":0.008721090749365314,"breakevenPct":26.655258200345642},{"delta":0.4,"premium":2.513095238095238,"strike":43.69047619047619,"iv":0.9529928571428571,"gamma":0.0381952380952381,"theta":-0.07007619047619047,"vega":0.04200238095238095,"rho":0.010213578643930438,"breakevenPct":18.77524788835843},{"delta":0.45,"premium":2.5343537414965986,"strike":41.564625850340136,"iv":0.7964877551020408,"gamma":0.046953741496598644,"theta":-0.060297278911564625,"vega":0.04298027210884354,"rho":0.011712029937674815,"breakevenPct":13.36498609726667},{"delta":0.5,"premium":2.6806068601583113,"strike":39.751225028269886,"iv":0.6800063701470034,"gamma":0.05293230305314738,"theta":-0.05253776856388994,"vega":0.04325220505088579,"rho":0.013121235639379995,"breakevenPct":9.079259353285845},{"delta":0.55,"premium":3.1753298153034306,"strike":38.80889558989823,"iv":0.6751062570674708,"gamma":0.05116072370900867,"theta":-0.05040810403317,"vega":0.04155601206181681,"rho":0.014281635448127421,"breakevenPct":7.928600013371869},{"delta":0.6,"premium":3.6700527704485486,"strike":37.86656615152658,"iv":0.6702061439879382,"gamma":0.049389144364869964,"theta":-0.04827843950245006,"vega":0.03985981907274783,"rho":0.015442035256874842,"breakevenPct":6.777940673457896},{"delta":0.65,"premium":4.1647757255936675,"strike":36.92423671315492,"iv":0.6653060309084056,"gamma":0.04761756502073125,"theta":-0.04614877497173012,"vega":0.038163626083678855,"rho":0.016602435065622267,"breakevenPct":5.6272813335439205},{"delta":0.7,"premium":4.6594986807387855,"strike":35.98190727478327,"iv":0.6604059178288729,"gamma":0.04584598567659254,"theta":-0.04401911044101017,"vega":0.03646743309460988,"rho":0.01776283487436969,"breakevenPct":4.476621993629948},{"delta":0.75,"premium":5.154221635883905,"strike":35.03957783641161,"iv":0.6555058047493404,"gamma":0.044074406332453825,"theta":-0.041889445910290236,"vega":0.0347712401055409,"rho":0.018923234683117116,"breakevenPct":3.3259626537159717},{"delta":0.8,"premium":6.28153344671202,"strike":33.6422902494331,"iv":0.6624415532879818,"gamma":0.03702137188208616,"theta":-0.036016156462585026,"vega":0.029350623582766435,"rho":0.019598639047558306,"breakevenPct":2.6319375222239683},{"delta":0.85,"premium":7.436578798185941,"strike":32.2250566893424,"iv":0.669896201814059,"gamma":0.029736791383219954,"theta":-0.02997874149659864,"vega":0.023766723356009073,"rho":0.020252780563710493,"breakevenPct":1.9579318445458738},{"delta":0.9,"premium":8.591624149659864,"strike":30.8078231292517,"iv":0.6773508503401361,"gamma":0.022452210884353736,"theta":-0.02394132653061224,"vega":0.018182823129251697,"rho":0.02090692207986268,"breakevenPct":1.2839261668677775}],"put":[{"delta":0.15,"premium":2.45,"strike":25.076936126203613,"iv":2.1353795849546335,"gamma":0.009997544163031037,"theta":-0.09310905175648884,"vega":0.025518561311283845,"rho":-0.006623145062498198,"breakevenPct":41.83306908430948},{"delta":0.2,"premium":2.45,"strike":29.527683547099663,"iv":1.6024596672454865,"gamma":0.016148100664850493,"theta":-0.08301326135583555,"vega":0.030598026256503305,"rho":-0.008195025330515021,"breakevenPct":30.39155900488518},{"delta":0.25,"premium":2.45,"strike":32.38138918125744,"iv":1.289568637542395,"gamma":0.023788304011978706,"theta":-0.07363902058666777,"vega":0.03441544861073701,"rho":-0.009773482808972382,"breakevenPct":23.05555480396545},{"delta":0.3,"premium":2.452433658922857,"strike":35.01872045325274,"iv":1.006109731255973,"gamma":0.03158691359215282,"theta":-0.0644225411019165,"vega":0.03804130085782119,"rho":-0.011354422202572658,"breakevenPct":16.28203908912626},{"delta":0.35,"premium":2.5949438572232846,"strike":36.11495274787142,"iv":0.9131938572999931,"gamma":0.03832394845303468,"theta":-0.05935596075378347,"vega":0.039264606126786596,"rho":-0.013033271982144481,"breakevenPct":13.830311335094777},{"delta":0.4,"premium":2.7374540555237123,"strike":37.211185042490094,"iv":0.820277983344013,"gamma":0.045060983313916544,"theta":-0.054289380405650435,"vega":0.040487911395752,"rho":-0.014712121761716306,"breakevenPct":11.37858358106329},{"delta":0.45,"premium":2.8799642538241397,"strike":38.30741733710877,"iv":0.7273621093880331,"gamma":0.051798018174798406,"theta":-0.049222800057517405,"vega":0.04171121666471741,"rho":-0.01639097154128813,"breakevenPct":8.926855827031808},{"delta":0.5,"premium":3.0224744521245674,"strike":39.40364963172744,"iv":0.634446235432053,"gamma":0.05853505303568027,"theta":-0.04415621970938437,"vega":0.042934521933682815,"rho":-0.01806982132085995,"breakevenPct":6.475128073000326},{"delta":0.55,"premium":3.4081081081081086,"strike":40.433955081842406,"iv":0.5827283212790255,"gamma":0.06080266463646745,"theta":-0.040158888465930714,"vega":0.04255850780357823,"rho":-0.019927949976129455,"breakevenPct":4.8178741035108015},{"delta":0.6,"premium":4.083783783783783,"strike":41.38561096307575,"iv":0.5801588503996955,"gamma":0.05773833269889608,"theta":-0.03743715264560335,"vega":0.0402745336886182,"rho":-0.021999955184862852,"breakevenPct":4.108413420843268},{"delta":0.65,"premium":4.7594594594594595,"strike":42.3372668443091,"iv":0.5775893795203655,"gamma":0.054674000761324705,"theta":-0.03471541682527598,"vega":0.03799055957365817,"rho":-0.024071960393596256,"breakevenPct":3.3989527381757334},{"delta":0.7,"premium":5.435135135135134,"strike":43.28892272554244,"iv":0.5750199086410354,"gamma":0.051609668823753334,"theta":-0.031993681004948614,"vega":0.03570658545869814,"rho":-0.026143965602329657,"breakevenPct":2.6894920555082003},{"delta":0.75,"premium":6.11081081081081,"strike":44.24057860677579,"iv":0.5724504377617053,"gamma":0.04854533688618196,"theta":-0.029271945184621243,"vega":0.03342261134373811,"rho":-0.028215970811063057,"breakevenPct":1.9800313728406653},{"delta":0.8,"premium":6.989940164547495,"strike":45.37771129394166,"iv":0.571261181750187,"gamma":0.04431720269259536,"theta":-0.025861106955871353,"vega":0.03039887808526552,"rho":-0.030444558224274054,"breakevenPct":1.3167837290638333},{"delta":0.85,"premium":8.672812266267762,"strike":47.247569184741955,"iv":0.5755244577412116,"gamma":0.03549147344801796,"theta":-0.019727973074046376,"vega":0.024452729992520572,"rho":-0.03329172286111435,"breakevenPct":0.8361004666473043},{"delta":0.9,"premium":10.355684367988035,"strike":49.11742707554226,"iv":0.5797877337322364,"gamma":0.026665744203440533,"theta":-0.013594839192221389,"vega":0.018506581899775613,"rho":-0.036138887497954644,"breakevenPct":0.35541720423077416}]}},"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"}}