{"symbol":"PLOW","url":"https://intraalpha.com/companies/PLOW","capturedAt":"2026-10-23T04:07:22.722Z","state":"ready","quote":{"symbol":"PLOW","last_price":39.97,"prev_close":40.4,"regular_close":39.97,"change":-0.43,"change_pct":-1.0644,"regular_change":-0.43,"regular_change_pct":-1.0644,"extended_change":0,"extended_change_pct":0,"bid":38.82,"ask":41.91,"bid_size":100,"ask_size":300,"volume":170234,"vwap":39.864965,"open":40.29,"high":40.57,"low":39.35,"close":39.97,"trade_count":5554,"last_trade_at":"2026-10-22T23:00:00.00413193Z","last_quote_at":"2026-10-22T23:55:31.515531423Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PLOW","fetched_at":"2026-10-23T04:07:22.363895+00:00","name":"Douglas Dynamics Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Douglas Dynamics, Inc. is a manufacturer and conditioner of commercial work truck accessories and equipment in North America. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":932313000,"ebitda":94237000,"pe_ratio":18.36,"peg_ratio":0.833,"book_value":12.99,"dividend_per_share":1.18,"dividend_yield":0.0294,"eps":2.2,"revenue_ttm":699104000,"gross_profit_ttm":190890000,"profit_margin":0.0752,"operating_margin_ttm":0.165,"return_on_assets_ttm":0.0705,"return_on_equity_ttm":0.183,"quarterly_earnings_growth":-0.018,"quarterly_revenue_growth":0.105,"analyst_target_price":54,"analyst_number":0,"beta":1.2,"fifty_two_week_high":54.6,"fifty_two_week_low":27.69,"fifty_day_ma":40.57,"two_hundred_day_ma":42.93,"shares_outstanding":23077000,"forward_pe":13.33,"price_to_sales":1.334,"price_to_book":3.038,"ev_to_revenue":1.715,"ev_to_ebitda":12.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:22.363895+00:00"},"optionObservedAt":"2026-10-22T19:50:00.434Z","bars":[{"c":39.84,"h":39.84,"l":39.84,"n":8,"o":39.84,"t":"2026-10-16T13:30:00Z","v":3176,"vw":39.84},{"c":39.5712,"h":39.5712,"l":39.5712,"n":6,"o":39.5712,"t":"2026-10-16T13:45:00Z","v":207,"vw":39.5712},{"c":39.5803,"h":39.5803,"l":39.5803,"n":2,"o":39.5803,"t":"2026-10-16T13:55:00Z","v":218,"vw":39.5803},{"c":39.945,"h":40.03,"l":39.79,"n":41,"o":40.03,"t":"2026-10-16T14:00:00Z","v":1859,"vw":39.920984},{"c":40.015,"h":40.015,"l":40.015,"n":7,"o":40.015,"t":"2026-10-16T14:05:00Z","v":248,"vw":40.015},{"c":39.77,"h":39.86,"l":39.77,"n":42,"o":39.86,"t":"2026-10-16T14:10:00Z","v":1454,"vw":39.828784},{"c":39.885,"h":39.885,"l":39.885,"n":6,"o":39.885,"t":"2026-10-16T14:15:00Z","v":289,"vw":39.885},{"c":39.84,"h":39.84,"l":39.84,"n":7,"o":39.84,"t":"2026-10-16T14:25:00Z","v":317,"vw":39.84},{"c":39.72,"h":39.84,"l":39.72,"n":8,"o":39.84,"t":"2026-10-16T14:30:00Z","v":223,"vw":39.78},{"c":39.99,"h":39.99,"l":39.99,"n":5,"o":39.99,"t":"2026-10-16T14:35:00Z","v":182,"vw":39.99},{"c":39.83,"h":39.83,"l":39.83,"n":10,"o":39.83,"t":"2026-10-16T14:40:00Z","v":199,"vw":39.83},{"c":39.9,"h":39.98,"l":39.875,"n":60,"o":39.875,"t":"2026-10-16T14:50:00Z","v":1633,"vw":39.925714},{"c":39.965,"h":39.965,"l":39.965,"n":6,"o":39.965,"t":"2026-10-16T15:05:00Z","v":365,"vw":39.965},{"c":39.89,"h":39.89,"l":39.89,"n":6,"o":39.89,"t":"2026-10-16T15:10:00Z","v":140,"vw":39.89},{"c":39.87,"h":39.87,"l":39.87,"n":8,"o":39.87,"t":"2026-10-16T15:15:00Z","v":165,"vw":39.87},{"c":39.82,"h":40.015,"l":39.82,"n":38,"o":40.015,"t":"2026-10-16T15:20:00Z","v":672,"vw":39.891667},{"c":39.82,"h":39.82,"l":39.82,"n":8,"o":39.82,"t":"2026-10-16T15:30:00Z","v":255,"vw":39.82},{"c":39.77,"h":39.895,"l":39.77,"n":39,"o":39.82,"t":"2026-10-16T15:35:00Z","v":937,"vw":39.826206},{"c":39.89,"h":39.89,"l":39.77,"n":84,"o":39.77,"t":"2026-10-16T15:40:00Z","v":3027,"vw":39.822919},{"c":40,"h":40,"l":39.89,"n":15,"o":39.89,"t":"2026-10-16T15:45:00Z","v":710,"vw":39.915882},{"c":39.89,"h":39.89,"l":39.89,"n":5,"o":39.89,"t":"2026-10-16T16:10:00Z","v":120,"vw":39.89},{"c":39.65,"h":39.81,"l":39.65,"n":63,"o":39.75,"t":"2026-10-16T16:15:00Z","v":1448,"vw":39.738214},{"c":39.87,"h":39.87,"l":39.87,"n":3,"o":39.87,"t":"2026-10-16T16:20:00Z","v":153,"vw":39.87},{"c":39.735,"h":39.735,"l":39.63,"n":16,"o":39.73,"t":"2026-10-16T16:25:00Z","v":380,"vw":39.700126},{"c":39.54,"h":39.6,"l":39.495,"n":66,"o":39.6,"t":"2026-10-16T16:30:00Z","v":3180,"vw":39.548581},{"c":39.43,"h":39.5,"l":39.43,"n":24,"o":39.5,"t":"2026-10-16T16:35:00Z","v":856,"vw":39.44},{"c":39.33,"h":39.33,"l":39.33,"n":10,"o":39.33,"t":"2026-10-16T16:40:00Z","v":243,"vw":39.33},{"c":39.385,"h":39.435,"l":39.34,"n":86,"o":39.435,"t":"2026-10-16T16:45:00Z","v":2132,"vw":39.389},{"c":39.45,"h":39.45,"l":39.385,"n":28,"o":39.385,"t":"2026-10-16T16:50:00Z","v":1592,"vw":39.415306},{"c":39.38,"h":39.38,"l":39.38,"n":11,"o":39.38,"t":"2026-10-16T16:55:00Z","v":132,"vw":39.38},{"c":39.45,"h":39.45,"l":39.45,"n":7,"o":39.45,"t":"2026-10-16T17:15:00Z","v":128,"vw":39.45},{"c":39.36,"h":39.37,"l":39.36,"n":27,"o":39.37,"t":"2026-10-16T17:20:00Z","v":396,"vw":39.363333},{"c":39.41,"h":39.45,"l":39.405,"n":40,"o":39.405,"t":"2026-10-16T17:25:00Z","v":1855,"vw":39.413334},{"c":39.4514,"h":39.4514,"l":39.4514,"n":8,"o":39.4514,"t":"2026-10-16T17:30:00Z","v":266,"vw":39.4514},{"c":39.43,"h":39.43,"l":39.43,"n":47,"o":39.43,"t":"2026-10-16T17:40:00Z","v":734,"vw":39.43},{"c":39.36,"h":39.435,"l":39.36,"n":38,"o":39.435,"t":"2026-10-16T17:50:00Z","v":655,"vw":39.385},{"c":39.39,"h":39.39,"l":39.33,"n":52,"o":39.34,"t":"2026-10-16T17:55:00Z","v":1671,"vw":39.360513},{"c":39.25,"h":39.32,"l":39.25,"n":52,"o":39.32,"t":"2026-10-16T18:00:00Z","v":921,"vw":39.279536},{"c":39.27,"h":39.27,"l":39.23,"n":59,"o":39.25,"t":"2026-10-16T18:15:00Z","v":3275,"vw":39.259422},{"c":39.2301,"h":39.28,"l":39.2301,"n":10,"o":39.28,"t":"2026-10-16T18:20:00Z","v":252,"vw":39.254561},{"c":39.27,"h":39.27,"l":39.23,"n":70,"o":39.25,"t":"2026-10-16T18:25:00Z","v":2480,"vw":39.250126},{"c":39.37,"h":39.37,"l":39.33,"n":22,"o":39.33,"t":"2026-10-16T18:30:00Z","v":547,"vw":39.35},{"c":39.29,"h":39.29,"l":39.29,"n":19,"o":39.29,"t":"2026-10-16T18:35:00Z","v":679,"vw":39.29},{"c":39.315,"h":39.35,"l":39.31,"n":40,"o":39.31,"t":"2026-10-16T18:45:00Z","v":1489,"vw":39.333235},{"c":39.3,"h":39.32,"l":39.3,"n":50,"o":39.32,"t":"2026-10-16T19:00:00Z","v":1039,"vw":39.316611},{"c":39.26,"h":39.26,"l":39.26,"n":23,"o":39.26,"t":"2026-10-16T19:05:00Z","v":592,"vw":39.26},{"c":39.32,"h":39.32,"l":39.27,"n":89,"o":39.27,"t":"2026-10-16T19:10:00Z","v":1791,"vw":39.288987},{"c":39.36,"h":39.36,"l":39.36,"n":36,"o":39.36,"t":"2026-10-16T19:15:00Z","v":736,"vw":39.36},{"c":39.475,"h":39.5,"l":39.475,"n":63,"o":39.49,"t":"2026-10-16T19:20:00Z","v":913,"vw":39.486765},{"c":39.47,"h":39.47,"l":39.47,"n":23,"o":39.47,"t":"2026-10-16T19:25:00Z","v":719,"vw":39.47},{"c":39.4,"h":39.4578,"l":39.4,"n":95,"o":39.43,"t":"2026-10-16T19:30:00Z","v":2820,"vw":39.431609},{"c":39.39,"h":39.43,"l":39.39,"n":95,"o":39.43,"t":"2026-10-16T19:35:00Z","v":2295,"vw":39.400016},{"c":39.4,"h":39.42,"l":39.38,"n":50,"o":39.38,"t":"2026-10-16T19:40:00Z","v":1627,"vw":39.402082},{"c":39.42,"h":39.46,"l":39.42,"n":80,"o":39.42,"t":"2026-10-16T19:45:00Z","v":3095,"vw":39.430433},{"c":39.455,"h":39.48,"l":39.455,"n":58,"o":39.48,"t":"2026-10-16T19:50:00Z","v":1832,"vw":39.468351},{"c":39.53,"h":39.56,"l":39.39,"n":682,"o":39.49,"t":"2026-10-16T19:55:00Z","v":19769,"vw":39.479815},{"c":39.54,"h":39.54,"l":39.54,"n":13,"o":39.54,"t":"2026-10-16T20:00:00Z","v":39360,"vw":39.54},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-19T13:10:00Z","v":100,"vw":37.2},{"c":40.06,"h":40.06,"l":40.06,"n":10,"o":40.06,"t":"2026-10-19T13:30:00Z","v":5172,"vw":40.06},{"c":40.01,"h":40.01,"l":39.94,"n":82,"o":39.94,"t":"2026-10-19T13:35:00Z","v":3045,"vw":39.999593},{"c":39.651,"h":39.815,"l":39.605,"n":15,"o":39.815,"t":"2026-10-19T13:45:00Z","v":636,"vw":39.678414},{"c":39.645,"h":39.645,"l":39.645,"n":7,"o":39.645,"t":"2026-10-19T13:55:00Z","v":156,"vw":39.645},{"c":39.755,"h":39.755,"l":39.755,"n":1,"o":39.755,"t":"2026-10-19T14:05:00Z","v":883,"vw":39.755},{"c":39.795,"h":39.92,"l":39.795,"n":6,"o":39.92,"t":"2026-10-19T14:25:00Z","v":234,"vw":39.8575},{"c":39.91,"h":40.01,"l":39.91,"n":48,"o":39.97,"t":"2026-10-19T14:35:00Z","v":2316,"vw":39.971964},{"c":39.97,"h":39.97,"l":39.97,"n":4,"o":39.97,"t":"2026-10-19T14:40:00Z","v":106,"vw":39.97},{"c":39.84,"h":39.84,"l":39.74,"n":74,"o":39.82,"t":"2026-10-19T14:45:00Z","v":2688,"vw":39.800392},{"c":39.8699,"h":39.8699,"l":39.8699,"n":3,"o":39.8699,"t":"2026-10-19T14:55:00Z","v":197,"vw":39.8699},{"c":39.695,"h":39.695,"l":39.695,"n":7,"o":39.695,"t":"2026-10-19T15:00:00Z","v":187,"vw":39.695},{"c":40,"h":40.01,"l":39.87,"n":59,"o":39.87,"t":"2026-10-19T15:10:00Z","v":1536,"vw":39.924286},{"c":40,"h":40,"l":39.8676,"n":7,"o":39.915,"t":"2026-10-19T15:15:00Z","v":394,"vw":39.924123},{"c":40.01,"h":40.01,"l":39.96,"n":14,"o":39.97,"t":"2026-10-19T15:20:00Z","v":407,"vw":39.978798},{"c":39.91,"h":40.03,"l":39.91,"n":89,"o":40.03,"t":"2026-10-19T15:25:00Z","v":2074,"vw":39.962674},{"c":39.94,"h":39.94,"l":39.935,"n":17,"o":39.935,"t":"2026-10-19T15:40:00Z","v":1598,"vw":39.939667},{"c":39.86,"h":40.04,"l":39.86,"n":137,"o":39.9,"t":"2026-10-19T15:55:00Z","v":5829,"vw":39.95787},{"c":39.85,"h":39.88,"l":39.78,"n":43,"o":39.88,"t":"2026-10-19T16:00:00Z","v":1940,"vw":39.845098},{"c":39.74,"h":39.85,"l":39.74,"n":17,"o":39.85,"t":"2026-10-19T16:05:00Z","v":478,"vw":39.813333},{"c":39.7,"h":39.7,"l":39.7,"n":3,"o":39.7,"t":"2026-10-19T16:30:00Z","v":104,"vw":39.7},{"c":39.7925,"h":39.7925,"l":39.7925,"n":22,"o":39.7925,"t":"2026-10-19T16:55:00Z","v":436,"vw":39.7925},{"c":39.71,"h":39.71,"l":39.675,"n":62,"o":39.71,"t":"2026-10-19T17:05:00Z","v":1766,"vw":39.693447},{"c":39.745,"h":39.745,"l":39.745,"n":3,"o":39.745,"t":"2026-10-19T17:15:00Z","v":483,"vw":39.745},{"c":39.77,"h":39.8,"l":39.76,"n":22,"o":39.76,"t":"2026-10-19T17:40:00Z","v":568,"vw":39.7825},{"c":39.765,"h":39.765,"l":39.765,"n":18,"o":39.765,"t":"2026-10-19T17:50:00Z","v":559,"vw":39.765},{"c":39.7,"h":39.7,"l":39.7,"n":11,"o":39.7,"t":"2026-10-19T18:00:00Z","v":321,"vw":39.7},{"c":39.8,"h":39.82,"l":39.8,"n":7,"o":39.82,"t":"2026-10-19T18:05:00Z","v":226,"vw":39.81},{"c":39.78,"h":39.83,"l":39.72,"n":51,"o":39.83,"t":"2026-10-19T18:15:00Z","v":2256,"vw":39.765592},{"c":39.72,"h":39.75,"l":39.62,"n":111,"o":39.73,"t":"2026-10-19T18:30:00Z","v":4643,"vw":39.706},{"c":39.74,"h":39.74,"l":39.74,"n":23,"o":39.74,"t":"2026-10-19T18:40:00Z","v":814,"vw":39.74},{"c":39.7499,"h":39.7499,"l":39.7499,"n":10,"o":39.7499,"t":"2026-10-19T18:45:00Z","v":224,"vw":39.7499},{"c":39.68,"h":39.715,"l":39.68,"n":28,"o":39.68,"t":"2026-10-19T18:50:00Z","v":707,"vw":39.692564},{"c":39.71,"h":39.71,"l":39.71,"n":22,"o":39.71,"t":"2026-10-19T18:55:00Z","v":619,"vw":39.71},{"c":39.68,"h":39.73,"l":39.68,"n":39,"o":39.73,"t":"2026-10-19T19:00:00Z","v":589,"vw":39.705},{"c":39.795,"h":39.795,"l":39.69,"n":175,"o":39.69,"t":"2026-10-19T19:05:00Z","v":8568,"vw":39.732305},{"c":39.69,"h":39.745,"l":39.69,"n":34,"o":39.745,"t":"2026-10-19T19:10:00Z","v":1267,"vw":39.710714},{"c":39.67,"h":39.67,"l":39.67,"n":8,"o":39.67,"t":"2026-10-19T19:20:00Z","v":229,"vw":39.67},{"c":39.65,"h":39.65,"l":39.65,"n":50,"o":39.65,"t":"2026-10-19T19:25:00Z","v":1166,"vw":39.65},{"c":39.685,"h":39.685,"l":39.685,"n":8,"o":39.685,"t":"2026-10-19T19:30:00Z","v":194,"vw":39.685},{"c":39.73,"h":39.73,"l":39.71,"n":41,"o":39.71,"t":"2026-10-19T19:35:00Z","v":699,"vw":39.72},{"c":39.72,"h":39.75,"l":39.72,"n":26,"o":39.75,"t":"2026-10-19T19:40:00Z","v":380,"vw":39.735},{"c":39.6,"h":39.75,"l":39.6,"n":98,"o":39.75,"t":"2026-10-19T19:45:00Z","v":2782,"vw":39.684833},{"c":39.62,"h":39.67,"l":39.57,"n":195,"o":39.6,"t":"2026-10-19T19:50:00Z","v":6421,"vw":39.605628},{"c":39.58,"h":39.635,"l":39.5,"n":514,"o":39.56,"t":"2026-10-19T19:55:00Z","v":15703,"vw":39.553909},{"c":39.54,"h":39.54,"l":39.54,"n":20,"o":39.54,"t":"2026-10-19T20:00:00Z","v":26050,"vw":39.54},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-20T11:50:00Z","v":500,"vw":39.54},{"c":39.72,"h":39.72,"l":39.72,"n":8,"o":39.72,"t":"2026-10-20T13:30:00Z","v":1600,"vw":39.72},{"c":39.75,"h":39.75,"l":39.6,"n":28,"o":39.735,"t":"2026-10-20T13:45:00Z","v":2062,"vw":39.641346},{"c":39.74,"h":39.74,"l":39.74,"n":3,"o":39.74,"t":"2026-10-20T13:50:00Z","v":116,"vw":39.74},{"c":39.6,"h":39.66,"l":39.6,"n":16,"o":39.66,"t":"2026-10-20T14:10:00Z","v":378,"vw":39.63},{"c":40.05,"h":40.05,"l":39.9,"n":43,"o":39.9,"t":"2026-10-20T14:20:00Z","v":2392,"vw":39.950757},{"c":40.3,"h":40.3,"l":39.8001,"n":13,"o":40.05,"t":"2026-10-20T14:25:00Z","v":2005,"vw":40.050027},{"c":40.33,"h":40.33,"l":40.25,"n":23,"o":40.29,"t":"2026-10-20T14:30:00Z","v":1135,"vw":40.29},{"c":40.29,"h":40.29,"l":40.29,"n":11,"o":40.29,"t":"2026-10-20T14:55:00Z","v":243,"vw":40.29},{"c":40.365,"h":40.365,"l":40.25,"n":29,"o":40.27,"t":"2026-10-20T15:00:00Z","v":1144,"vw":40.275982},{"c":40.13,"h":40.21,"l":40.13,"n":39,"o":40.21,"t":"2026-10-20T15:10:00Z","v":1550,"vw":40.181487},{"c":40.075,"h":40.155,"l":40.075,"n":11,"o":40.155,"t":"2026-10-20T15:20:00Z","v":538,"vw":40.0975},{"c":40.12,"h":40.12,"l":39.99,"n":29,"o":40.01,"t":"2026-10-20T15:30:00Z","v":947,"vw":40.031226},{"c":40.06,"h":40.08,"l":40.03,"n":45,"o":40.03,"t":"2026-10-20T15:40:00Z","v":2571,"vw":40.065263},{"c":40.12,"h":40.15,"l":40.03,"n":26,"o":40.15,"t":"2026-10-20T15:45:00Z","v":451,"vw":40.1},{"c":40.05,"h":40.05,"l":40.045,"n":9,"o":40.045,"t":"2026-10-20T15:50:00Z","v":463,"vw":40.046333},{"c":39.99,"h":39.99,"l":39.99,"n":16,"o":39.99,"t":"2026-10-20T16:05:00Z","v":435,"vw":39.99},{"c":39.97,"h":39.98,"l":39.97,"n":44,"o":39.98,"t":"2026-10-20T16:10:00Z","v":1074,"vw":39.971429},{"c":39.945,"h":39.945,"l":39.8401,"n":7,"o":39.8401,"t":"2026-10-20T16:15:00Z","v":513,"vw":39.861122},{"c":39.885,"h":39.885,"l":39.885,"n":14,"o":39.885,"t":"2026-10-20T16:20:00Z","v":345,"vw":39.885},{"c":39.81,"h":39.81,"l":39.81,"n":12,"o":39.81,"t":"2026-10-20T16:25:00Z","v":330,"vw":39.81},{"c":39.975,"h":39.98,"l":39.94,"n":15,"o":39.94,"t":"2026-10-20T16:35:00Z","v":958,"vw":39.961298},{"c":39.965,"h":39.965,"l":39.965,"n":5,"o":39.965,"t":"2026-10-20T16:50:00Z","v":124,"vw":39.965},{"c":39.935,"h":39.965,"l":39.86,"n":52,"o":39.965,"t":"2026-10-20T16:55:00Z","v":1224,"vw":39.919286},{"c":39.91,"h":39.91,"l":39.91,"n":4,"o":39.91,"t":"2026-10-20T17:15:00Z","v":157,"vw":39.91},{"c":39.955,"h":39.955,"l":39.955,"n":9,"o":39.955,"t":"2026-10-20T17:25:00Z","v":388,"vw":39.955},{"c":39.97,"h":39.97,"l":39.97,"n":2,"o":39.97,"t":"2026-10-20T17:35:00Z","v":113,"vw":39.97},{"c":40.07,"h":40.07,"l":39.92,"n":51,"o":40.06,"t":"2026-10-20T17:45:00Z","v":1977,"vw":40.048331},{"c":40.05,"h":40.06,"l":39.99,"n":60,"o":40,"t":"2026-10-20T17:50:00Z","v":1367,"vw":40.018},{"c":40.045,"h":40.045,"l":39.99,"n":15,"o":39.99,"t":"2026-10-20T18:00:00Z","v":995,"vw":39.996486},{"c":40.045,"h":40.045,"l":40.045,"n":14,"o":40.045,"t":"2026-10-20T18:05:00Z","v":337,"vw":40.045},{"c":40.03,"h":40.07,"l":40.03,"n":17,"o":40.07,"t":"2026-10-20T18:10:00Z","v":940,"vw":40.035722},{"c":39.955,"h":39.955,"l":39.955,"n":12,"o":39.955,"t":"2026-10-20T18:40:00Z","v":321,"vw":39.955},{"c":40.01,"h":40.01,"l":39.94,"n":31,"o":39.99,"t":"2026-10-20T18:45:00Z","v":1128,"vw":39.989311},{"c":39.94,"h":39.94,"l":39.94,"n":7,"o":39.94,"t":"2026-10-20T18:55:00Z","v":139,"vw":39.94},{"c":40.0199,"h":40.0199,"l":40.0199,"n":2,"o":40.0199,"t":"2026-10-20T19:00:00Z","v":298,"vw":40.0199},{"c":40.02,"h":40.03,"l":40.02,"n":23,"o":40.03,"t":"2026-10-20T19:05:00Z","v":468,"vw":40.025},{"c":40.035,"h":40.035,"l":39.99,"n":62,"o":39.99,"t":"2026-10-20T19:20:00Z","v":1432,"vw":40.01457},{"c":40.07,"h":40.07,"l":40.07,"n":13,"o":40.07,"t":"2026-10-20T19:25:00Z","v":331,"vw":40.07},{"c":40.095,"h":40.095,"l":40.095,"n":9,"o":40.095,"t":"2026-10-20T19:30:00Z","v":157,"vw":40.095},{"c":40.09,"h":40.09,"l":40.07,"n":29,"o":40.08,"t":"2026-10-20T19:35:00Z","v":631,"vw":40.08},{"c":40.16,"h":40.16,"l":40.14,"n":48,"o":40.14,"t":"2026-10-20T19:40:00Z","v":1402,"vw":40.142997},{"c":40.17,"h":40.17,"l":40.13,"n":91,"o":40.15,"t":"2026-10-20T19:45:00Z","v":1866,"vw":40.15},{"c":40.17,"h":40.2,"l":40.16,"n":102,"o":40.16,"t":"2026-10-20T19:50:00Z","v":4127,"vw":40.175781},{"c":40.11,"h":40.16,"l":39.935,"n":449,"o":40.16,"t":"2026-10-20T19:55:00Z","v":16973,"vw":40.066884},{"c":40.16,"h":40.16,"l":40.16,"n":18,"o":40.16,"t":"2026-10-20T20:00:00Z","v":27013,"vw":40.16},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-21T13:00:00Z","v":200,"vw":40.3},{"c":40.43,"h":40.43,"l":40.43,"n":2,"o":40.43,"t":"2026-10-21T13:30:00Z","v":1319,"vw":40.43},{"c":40.59,"h":40.59,"l":40.2774,"n":5,"o":40.2774,"t":"2026-10-21T13:45:00Z","v":229,"vw":40.4337},{"c":40.5543,"h":40.59,"l":40.5543,"n":26,"o":40.575,"t":"2026-10-21T13:50:00Z","v":413,"vw":40.5731},{"c":40.28,"h":40.32,"l":40.28,"n":23,"o":40.32,"t":"2026-10-21T14:00:00Z","v":554,"vw":40.303471},{"c":40.06,"h":40.12,"l":40.06,"n":33,"o":40.12,"t":"2026-10-21T14:05:00Z","v":585,"vw":40.09},{"c":40.26,"h":40.26,"l":40.125,"n":13,"o":40.125,"t":"2026-10-21T14:10:00Z","v":1375,"vw":40.15243},{"c":40.405,"h":40.405,"l":40.34,"n":71,"o":40.34,"t":"2026-10-21T14:15:00Z","v":3247,"vw":40.368558},{"c":40.39,"h":40.4,"l":40.215,"n":16,"o":40.4,"t":"2026-10-21T14:35:00Z","v":615,"vw":40.361},{"c":40.4,"h":40.4,"l":40.35,"n":33,"o":40.35,"t":"2026-10-21T14:45:00Z","v":1378,"vw":40.383278},{"c":40.305,"h":40.305,"l":40.25,"n":41,"o":40.25,"t":"2026-10-21T15:00:00Z","v":861,"vw":40.2775},{"c":40.255,"h":40.255,"l":40.255,"n":42,"o":40.255,"t":"2026-10-21T15:15:00Z","v":660,"vw":40.255},{"c":40.3,"h":40.355,"l":40.28,"n":47,"o":40.355,"t":"2026-10-21T15:25:00Z","v":1825,"vw":40.315385},{"c":40.37,"h":40.37,"l":40.37,"n":10,"o":40.37,"t":"2026-10-21T15:30:00Z","v":273,"vw":40.37},{"c":40.365,"h":40.43,"l":40.35,"n":64,"o":40.355,"t":"2026-10-21T15:35:00Z","v":3555,"vw":40.380676},{"c":40.44,"h":40.44,"l":40.43,"n":32,"o":40.43,"t":"2026-10-21T15:40:00Z","v":656,"vw":40.435},{"c":40.37,"h":40.39,"l":40.37,"n":40,"o":40.39,"t":"2026-10-21T16:00:00Z","v":832,"vw":40.38},{"c":40.2802,"h":40.2802,"l":40.2802,"n":6,"o":40.2802,"t":"2026-10-21T16:15:00Z","v":852,"vw":40.2802},{"c":40.375,"h":40.375,"l":40.375,"n":3,"o":40.375,"t":"2026-10-21T16:25:00Z","v":557,"vw":40.375},{"c":40.5,"h":40.5,"l":40.385,"n":120,"o":40.385,"t":"2026-10-21T16:35:00Z","v":4187,"vw":40.416525},{"c":40.41,"h":40.425,"l":40.386,"n":28,"o":40.4,"t":"2026-10-21T16:40:00Z","v":1998,"vw":40.3932},{"c":40.37,"h":40.37,"l":40.29,"n":13,"o":40.29,"t":"2026-10-21T16:45:00Z","v":452,"vw":40.343333},{"c":40.39,"h":40.39,"l":40.39,"n":6,"o":40.39,"t":"2026-10-21T16:50:00Z","v":153,"vw":40.39},{"c":40.41,"h":40.41,"l":40.41,"n":10,"o":40.41,"t":"2026-10-21T16:55:00Z","v":158,"vw":40.41},{"c":40.405,"h":40.405,"l":40.405,"n":9,"o":40.405,"t":"2026-10-21T17:00:00Z","v":128,"vw":40.405},{"c":40.4,"h":40.4,"l":40.4,"n":10,"o":40.4,"t":"2026-10-21T17:05:00Z","v":724,"vw":40.4},{"c":40.3014,"h":40.3014,"l":40.3014,"n":6,"o":40.3014,"t":"2026-10-21T17:10:00Z","v":360,"vw":40.3014},{"c":40.43,"h":40.43,"l":40.35,"n":76,"o":40.35,"t":"2026-10-21T17:15:00Z","v":1574,"vw":40.412},{"c":40.4,"h":40.4,"l":40.4,"n":7,"o":40.4,"t":"2026-10-21T17:20:00Z","v":335,"vw":40.4},{"c":40.435,"h":40.435,"l":40.435,"n":3,"o":40.435,"t":"2026-10-21T17:25:00Z","v":150,"vw":40.435},{"c":40.37,"h":40.38,"l":40.37,"n":29,"o":40.38,"t":"2026-10-21T17:30:00Z","v":565,"vw":40.375},{"c":40.3249,"h":40.385,"l":40.32,"n":37,"o":40.385,"t":"2026-10-21T17:45:00Z","v":683,"vw":40.340511},{"c":40.4,"h":40.44,"l":40.4,"n":62,"o":40.44,"t":"2026-10-21T17:55:00Z","v":1679,"vw":40.405},{"c":40.36,"h":40.36,"l":40.36,"n":31,"o":40.36,"t":"2026-10-21T18:00:00Z","v":434,"vw":40.36},{"c":40.34,"h":40.375,"l":40.34,"n":9,"o":40.375,"t":"2026-10-21T18:10:00Z","v":214,"vw":40.3575},{"c":40.29,"h":40.415,"l":40.29,"n":78,"o":40.37,"t":"2026-10-21T18:15:00Z","v":2219,"vw":40.353563},{"c":40.28,"h":40.28,"l":40.28,"n":4,"o":40.28,"t":"2026-10-21T18:25:00Z","v":126,"vw":40.28},{"c":40.32,"h":40.35,"l":40.295,"n":63,"o":40.295,"t":"2026-10-21T18:30:00Z","v":1810,"vw":40.325064},{"c":40.36,"h":40.36,"l":40.32,"n":31,"o":40.34,"t":"2026-10-21T18:35:00Z","v":1438,"vw":40.341696},{"c":40.28,"h":40.39,"l":40.28,"n":101,"o":40.39,"t":"2026-10-21T18:45:00Z","v":2164,"vw":40.338171},{"c":40.26,"h":40.26,"l":40.26,"n":19,"o":40.26,"t":"2026-10-21T18:50:00Z","v":592,"vw":40.26},{"c":40.09,"h":40.11,"l":40.09,"n":21,"o":40.11,"t":"2026-10-21T18:55:00Z","v":756,"vw":40.098},{"c":40.07,"h":40.07,"l":39.93,"n":89,"o":40.065,"t":"2026-10-21T19:00:00Z","v":2638,"vw":39.99},{"c":40.01,"h":40.07,"l":39.9684,"n":48,"o":40.06,"t":"2026-10-21T19:05:00Z","v":1956,"vw":40.030918},{"c":40.01,"h":40.01,"l":40.01,"n":9,"o":40.01,"t":"2026-10-21T19:10:00Z","v":180,"vw":40.01},{"c":40.075,"h":40.09,"l":39.94,"n":115,"o":39.94,"t":"2026-10-21T19:15:00Z","v":3340,"vw":40.028125},{"c":40.09,"h":40.14,"l":40.09,"n":22,"o":40.14,"t":"2026-10-21T19:20:00Z","v":809,"vw":40.115},{"c":40.15,"h":40.185,"l":40.115,"n":99,"o":40.115,"t":"2026-10-21T19:25:00Z","v":2477,"vw":40.152591},{"c":40.17,"h":40.21,"l":40.15,"n":118,"o":40.15,"t":"2026-10-21T19:30:00Z","v":3861,"vw":40.169125},{"c":40.215,"h":40.24,"l":40.17,"n":59,"o":40.17,"t":"2026-10-21T19:35:00Z","v":1815,"vw":40.207273},{"c":40.18,"h":40.18,"l":40.18,"n":34,"o":40.18,"t":"2026-10-21T19:40:00Z","v":700,"vw":40.18},{"c":40.24,"h":40.26,"l":40.205,"n":139,"o":40.205,"t":"2026-10-21T19:45:00Z","v":4142,"vw":40.235513},{"c":40.305,"h":40.31,"l":40.18,"n":197,"o":40.24,"t":"2026-10-21T19:50:00Z","v":5352,"vw":40.253625},{"c":40.4,"h":40.41,"l":40.13,"n":723,"o":40.26,"t":"2026-10-21T19:55:00Z","v":26096,"vw":40.287764},{"c":40.4,"h":40.4,"l":40.4,"n":21,"o":40.4,"t":"2026-10-21T20:00:00Z","v":33143,"vw":40.4},{"c":40.29,"h":40.29,"l":40.29,"n":6,"o":40.29,"t":"2026-10-22T13:30:00Z","v":1058,"vw":40.29},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-22T13:35:00Z","v":105,"vw":40.31},{"c":40.09,"h":40.09,"l":40.04,"n":24,"o":40.04,"t":"2026-10-22T13:40:00Z","v":872,"vw":40.065},{"c":40.08,"h":40.08,"l":39.74,"n":41,"o":39.74,"t":"2026-10-22T13:45:00Z","v":1273,"vw":39.972563},{"c":40.22,"h":40.22,"l":40.18,"n":33,"o":40.18,"t":"2026-10-22T13:55:00Z","v":885,"vw":40.2},{"c":39.5901,"h":40.3326,"l":39.5901,"n":6,"o":40.105,"t":"2026-10-22T14:00:00Z","v":1398,"vw":39.961532},{"c":40.01,"h":40.01,"l":40.01,"n":5,"o":40.01,"t":"2026-10-22T14:05:00Z","v":107,"vw":40.01},{"c":39.6541,"h":40.57,"l":39.5801,"n":84,"o":39.5801,"t":"2026-10-22T14:30:00Z","v":8412,"vw":39.902515},{"c":39.6,"h":39.76,"l":39.6,"n":29,"o":39.76,"t":"2026-10-22T14:35:00Z","v":410,"vw":39.68},{"c":39.65,"h":39.65,"l":39.65,"n":28,"o":39.65,"t":"2026-10-22T14:40:00Z","v":952,"vw":39.65},{"c":39.75,"h":39.79,"l":39.75,"n":35,"o":39.77,"t":"2026-10-22T14:45:00Z","v":950,"vw":39.768},{"c":39.68,"h":39.68,"l":39.68,"n":10,"o":39.68,"t":"2026-10-22T14:50:00Z","v":151,"vw":39.68},{"c":39.52,"h":39.7051,"l":39.52,"n":53,"o":39.7051,"t":"2026-10-22T15:00:00Z","v":1370,"vw":39.660786},{"c":39.535,"h":39.535,"l":39.535,"n":15,"o":39.535,"t":"2026-10-22T15:05:00Z","v":1203,"vw":39.535},{"c":39.47,"h":39.55,"l":39.47,"n":61,"o":39.55,"t":"2026-10-22T15:10:00Z","v":1120,"vw":39.53},{"c":39.54,"h":39.54,"l":39.395,"n":38,"o":39.395,"t":"2026-10-22T15:15:00Z","v":914,"vw":39.507},{"c":39.47,"h":39.47,"l":39.44,"n":18,"o":39.44,"t":"2026-10-22T15:25:00Z","v":305,"vw":39.454085},{"c":39.36,"h":39.36,"l":39.35,"n":22,"o":39.36,"t":"2026-10-22T15:30:00Z","v":364,"vw":39.356472},{"c":39.42,"h":39.56,"l":39.39,"n":21,"o":39.56,"t":"2026-10-22T15:35:00Z","v":397,"vw":39.455831},{"c":39.56,"h":39.56,"l":39.56,"n":7,"o":39.56,"t":"2026-10-22T15:40:00Z","v":1020,"vw":39.56},{"c":39.52,"h":39.52,"l":39.52,"n":35,"o":39.52,"t":"2026-10-22T15:45:00Z","v":371,"vw":39.52},{"c":39.745,"h":39.745,"l":39.575,"n":71,"o":39.575,"t":"2026-10-22T15:55:00Z","v":2780,"vw":39.65},{"c":39.745,"h":39.745,"l":39.745,"n":19,"o":39.745,"t":"2026-10-22T16:05:00Z","v":1256,"vw":39.745},{"c":39.66,"h":39.745,"l":39.66,"n":39,"o":39.68,"t":"2026-10-22T16:10:00Z","v":1255,"vw":39.683139},{"c":39.7,"h":39.7,"l":39.7,"n":16,"o":39.7,"t":"2026-10-22T16:20:00Z","v":171,"vw":39.7},{"c":39.735,"h":39.735,"l":39.735,"n":5,"o":39.735,"t":"2026-10-22T16:25:00Z","v":276,"vw":39.735},{"c":39.63,"h":39.63,"l":39.63,"n":13,"o":39.63,"t":"2026-10-22T16:30:00Z","v":276,"vw":39.63},{"c":39.6,"h":39.6,"l":39.58,"n":14,"o":39.58,"t":"2026-10-22T16:35:00Z","v":281,"vw":39.59},{"c":39.6,"h":39.715,"l":39.6,"n":24,"o":39.6,"t":"2026-10-22T16:40:00Z","v":405,"vw":39.636977},{"c":39.56,"h":39.6,"l":39.56,"n":69,"o":39.57,"t":"2026-10-22T16:45:00Z","v":1787,"vw":39.576667},{"c":39.605,"h":39.605,"l":39.605,"n":20,"o":39.605,"t":"2026-10-22T16:50:00Z","v":778,"vw":39.605},{"c":39.595,"h":39.595,"l":39.595,"n":10,"o":39.595,"t":"2026-10-22T16:55:00Z","v":204,"vw":39.595},{"c":39.49,"h":39.49,"l":39.49,"n":9,"o":39.49,"t":"2026-10-22T17:05:00Z","v":139,"vw":39.49},{"c":39.555,"h":39.555,"l":39.555,"n":5,"o":39.555,"t":"2026-10-22T17:10:00Z","v":159,"vw":39.555},{"c":39.5658,"h":39.61,"l":39.525,"n":65,"o":39.6,"t":"2026-10-22T17:20:00Z","v":3447,"vw":39.54027},{"c":39.625,"h":39.625,"l":39.525,"n":112,"o":39.525,"t":"2026-10-22T17:25:00Z","v":4202,"vw":39.558438},{"c":39.58,"h":39.58,"l":39.58,"n":9,"o":39.58,"t":"2026-10-22T17:35:00Z","v":200,"vw":39.58},{"c":39.6,"h":39.6,"l":39.515,"n":51,"o":39.515,"t":"2026-10-22T17:40:00Z","v":3166,"vw":39.552533},{"c":39.605,"h":39.605,"l":39.605,"n":8,"o":39.605,"t":"2026-10-22T17:50:00Z","v":170,"vw":39.605},{"c":39.62,"h":39.62,"l":39.545,"n":23,"o":39.545,"t":"2026-10-22T17:55:00Z","v":823,"vw":39.608083},{"c":39.71,"h":39.715,"l":39.62,"n":84,"o":39.62,"t":"2026-10-22T18:00:00Z","v":3836,"vw":39.68112},{"c":39.69,"h":39.69,"l":39.69,"n":9,"o":39.69,"t":"2026-10-22T18:05:00Z","v":236,"vw":39.69},{"c":39.75,"h":39.75,"l":39.68,"n":42,"o":39.745,"t":"2026-10-22T18:15:00Z","v":2464,"vw":39.742302},{"c":39.76,"h":39.835,"l":39.76,"n":37,"o":39.83,"t":"2026-10-22T18:20:00Z","v":963,"vw":39.791},{"c":39.775,"h":39.775,"l":39.75,"n":75,"o":39.75,"t":"2026-10-22T18:25:00Z","v":2217,"vw":39.767889},{"c":39.775,"h":39.775,"l":39.775,"n":20,"o":39.775,"t":"2026-10-22T18:30:00Z","v":688,"vw":39.775},{"c":39.81,"h":39.82,"l":39.735,"n":123,"o":39.75,"t":"2026-10-22T18:40:00Z","v":5326,"vw":39.754805},{"c":39.695,"h":39.795,"l":39.695,"n":21,"o":39.795,"t":"2026-10-22T18:50:00Z","v":395,"vw":39.761667},{"c":39.71,"h":39.9,"l":39.71,"n":33,"o":39.9,"t":"2026-10-22T18:55:00Z","v":908,"vw":39.845274},{"c":39.71,"h":39.75,"l":39.7,"n":90,"o":39.7,"t":"2026-10-22T19:00:00Z","v":2179,"vw":39.71514},{"c":39.695,"h":39.76,"l":39.675,"n":76,"o":39.76,"t":"2026-10-22T19:05:00Z","v":1664,"vw":39.731667},{"c":39.805,"h":39.805,"l":39.71,"n":37,"o":39.71,"t":"2026-10-22T19:10:00Z","v":1396,"vw":39.777691},{"c":39.805,"h":39.805,"l":39.805,"n":35,"o":39.805,"t":"2026-10-22T19:15:00Z","v":905,"vw":39.805},{"c":39.9,"h":39.91,"l":39.805,"n":218,"o":39.805,"t":"2026-10-22T19:20:00Z","v":6730,"vw":39.889272},{"c":39.84,"h":39.9,"l":39.84,"n":48,"o":39.86,"t":"2026-10-22T19:25:00Z","v":1082,"vw":39.872},{"c":39.85,"h":39.92,"l":39.82,"n":155,"o":39.85,"t":"2026-10-22T19:30:00Z","v":2720,"vw":39.885064},{"c":40,"h":40,"l":39.83,"n":86,"o":39.84,"t":"2026-10-22T19:35:00Z","v":2517,"vw":39.88},{"c":39.94,"h":40,"l":39.91,"n":124,"o":39.955,"t":"2026-10-22T19:40:00Z","v":6346,"vw":39.980469},{"c":39.93,"h":39.93,"l":39.84,"n":134,"o":39.85,"t":"2026-10-22T19:45:00Z","v":4084,"vw":39.882928},{"c":40.155,"h":40.155,"l":39.93,"n":142,"o":39.965,"t":"2026-10-22T19:50:00Z","v":5323,"vw":40.047544},{"c":39.98,"h":40.24,"l":39.89,"n":526,"o":40.24,"t":"2026-10-22T19:55:00Z","v":20014,"vw":40.028462},{"c":39.97,"h":39.97,"l":39.97,"n":18,"o":39.97,"t":"2026-10-22T20:00:00Z","v":30250,"vw":39.97}],"history":[{"c":26.28,"h":27.32,"l":26.28,"n":5760,"o":27,"t":"2024-10-21T04:00:00Z","v":214592,"vw":26.599359},{"c":25.97,"h":26.4,"l":25.86,"n":3938,"o":26.4,"t":"2024-10-22T04:00:00Z","v":127905,"vw":26.01131},{"c":25.83,"h":26.1,"l":25.54,"n":3301,"o":25.92,"t":"2024-10-23T04:00:00Z","v":145962,"vw":25.829455},{"c":25.57,"h":26.01,"l":25.52,"n":4316,"o":26.01,"t":"2024-10-24T04:00:00Z","v":116736,"vw":25.649135},{"c":25.66,"h":25.86,"l":25.57,"n":3785,"o":25.75,"t":"2024-10-25T04:00:00Z","v":113507,"vw":25.681336},{"c":26.06,"h":26.4226,"l":26.02,"n":3404,"o":26.03,"t":"2024-10-28T04:00:00Z","v":143247,"vw":26.139666},{"c":22.97,"h":24.29,"l":22.28,"n":12226,"o":24,"t":"2024-10-29T04:00:00Z","v":664978,"vw":22.907665},{"c":23.06,"h":23.21,"l":22.53,"n":6517,"o":22.67,"t":"2024-10-30T04:00:00Z","v":305470,"vw":22.899801},{"c":22.65,"h":23.07,"l":22.54,"n":5052,"o":22.98,"t":"2024-10-31T04:00:00Z","v":442906,"vw":22.760133},{"c":22.96,"h":23.02,"l":22.5,"n":4019,"o":22.82,"t":"2024-11-01T04:00:00Z","v":233752,"vw":22.776276},{"c":22.93,"h":23.3,"l":22.78,"n":4872,"o":22.97,"t":"2024-11-04T05:00:00Z","v":207572,"vw":22.984595},{"c":23.62,"h":23.65,"l":22.7101,"n":4016,"o":22.84,"t":"2024-11-05T05:00:00Z","v":178874,"vw":23.427114},{"c":25.75,"h":26.03,"l":25.03,"n":6468,"o":25.3,"t":"2024-11-06T05:00:00Z","v":284627,"vw":25.651878},{"c":25.55,"h":25.85,"l":25.275,"n":4170,"o":25.71,"t":"2024-11-07T05:00:00Z","v":199748,"vw":25.485589},{"c":25.41,"h":25.855,"l":25.37,"n":3420,"o":25.62,"t":"2024-11-08T05:00:00Z","v":134805,"vw":25.510111},{"c":25.77,"h":26.15,"l":25.535,"n":3589,"o":25.55,"t":"2024-11-11T05:00:00Z","v":158135,"vw":25.824716},{"c":25.48,"h":25.88,"l":25.41,"n":3050,"o":25.61,"t":"2024-11-12T05:00:00Z","v":202379,"vw":25.531654},{"c":25.36,"h":25.81,"l":25.33,"n":3609,"o":25.6,"t":"2024-11-13T05:00:00Z","v":141289,"vw":25.510892},{"c":25,"h":25.55,"l":24.78,"n":3467,"o":25.53,"t":"2024-11-14T05:00:00Z","v":130944,"vw":24.959044},{"c":24.81,"h":25.4525,"l":24.79,"n":3233,"o":25.24,"t":"2024-11-15T05:00:00Z","v":139634,"vw":25.037014},{"c":24.92,"h":25.015,"l":24.61,"n":2411,"o":24.85,"t":"2024-11-18T05:00:00Z","v":121447,"vw":24.890185},{"c":24.79,"h":24.99,"l":24.54,"n":3348,"o":24.63,"t":"2024-11-19T05:00:00Z","v":135062,"vw":24.766851},{"c":24.57,"h":24.7,"l":24.14,"n":2607,"o":24.63,"t":"2024-11-20T05:00:00Z","v":79916,"vw":24.416729},{"c":24.77,"h":25.23,"l":24.68,"n":2577,"o":24.79,"t":"2024-11-21T05:00:00Z","v":127335,"vw":24.907247},{"c":25.3,"h":25.615,"l":24.745,"n":4960,"o":24.8,"t":"2024-11-22T05:00:00Z","v":168046,"vw":25.26617},{"c":25.91,"h":26.33,"l":25.52,"n":4131,"o":25.59,"t":"2024-11-25T05:00:00Z","v":157207,"vw":26.039967},{"c":26.02,"h":26.38,"l":25.68,"n":4676,"o":25.68,"t":"2024-11-26T05:00:00Z","v":198281,"vw":25.981039},{"c":25.64,"h":26.47,"l":25.62,"n":2628,"o":26.16,"t":"2024-11-27T05:00:00Z","v":97514,"vw":25.772059},{"c":25.89,"h":26.05,"l":25.712,"n":1762,"o":25.78,"t":"2024-11-29T05:00:00Z","v":64847,"vw":25.922826},{"c":25.96,"h":26.07,"l":25.58,"n":4712,"o":25.9,"t":"2024-12-02T05:00:00Z","v":192161,"vw":25.875244},{"c":25.89,"h":26.05,"l":25.52,"n":3109,"o":26.01,"t":"2024-12-03T05:00:00Z","v":110542,"vw":25.849947},{"c":26.25,"h":26.3,"l":25.75,"n":3305,"o":25.85,"t":"2024-12-04T05:00:00Z","v":110935,"vw":26.099431},{"c":25.32,"h":26.1748,"l":25.31,"n":3404,"o":26.12,"t":"2024-12-05T05:00:00Z","v":100064,"vw":25.503469},{"c":25.43,"h":25.64,"l":25.18,"n":3233,"o":25.64,"t":"2024-12-06T05:00:00Z","v":113515,"vw":25.394865},{"c":25.78,"h":26.07,"l":25.58,"n":3007,"o":25.58,"t":"2024-12-09T05:00:00Z","v":97977,"vw":25.837903},{"c":25.64,"h":25.88,"l":25.4201,"n":4708,"o":25.73,"t":"2024-12-10T05:00:00Z","v":150141,"vw":25.668031},{"c":25.7,"h":25.96,"l":25.545,"n":3277,"o":25.68,"t":"2024-12-11T05:00:00Z","v":180793,"vw":25.729869},{"c":25.35,"h":25.74,"l":25.12,"n":3260,"o":25.55,"t":"2024-12-12T05:00:00Z","v":114369,"vw":25.395187},{"c":25.5,"h":25.53,"l":25.05,"n":3125,"o":25.24,"t":"2024-12-13T05:00:00Z","v":123550,"vw":25.372557},{"c":25.08,"h":25.65,"l":25.07,"n":3668,"o":25.38,"t":"2024-12-16T05:00:00Z","v":205925,"vw":25.378781},{"c":25.09,"h":25.13,"l":24.64,"n":3039,"o":24.93,"t":"2024-12-17T05:00:00Z","v":137758,"vw":24.977491},{"c":24.34,"h":25.43,"l":24.28,"n":4631,"o":25.3,"t":"2024-12-18T05:00:00Z","v":172598,"vw":24.606843},{"c":23.98,"h":24.51,"l":23.885,"n":2894,"o":24.51,"t":"2024-12-19T05:00:00Z","v":101540,"vw":24.047976},{"c":23.9,"h":24.43,"l":23.69,"n":4310,"o":23.69,"t":"2024-12-20T05:00:00Z","v":353684,"vw":23.944902},{"c":23.62,"h":23.89,"l":23.38,"n":3456,"o":23.69,"t":"2024-12-23T05:00:00Z","v":111766,"vw":23.5841},{"c":23.54,"h":23.59,"l":23.33,"n":1337,"o":23.56,"t":"2024-12-24T05:00:00Z","v":60820,"vw":23.477089},{"c":23.66,"h":23.84,"l":23.39,"n":1442,"o":23.39,"t":"2024-12-26T05:00:00Z","v":49633,"vw":23.564288},{"c":23.32,"h":23.9695,"l":23.1,"n":2591,"o":23.46,"t":"2024-12-27T05:00:00Z","v":101991,"vw":23.400031},{"c":23.4,"h":23.47,"l":22.9731,"n":2781,"o":23.29,"t":"2024-12-30T05:00:00Z","v":106891,"vw":23.241167},{"c":23.63,"h":23.87,"l":23.42,"n":2028,"o":23.42,"t":"2024-12-31T05:00:00Z","v":81187,"vw":23.599178},{"c":23.69,"h":24.0484,"l":23.54,"n":3230,"o":23.76,"t":"2025-01-02T05:00:00Z","v":170118,"vw":23.790589},{"c":24.25,"h":24.28,"l":23.61,"n":3561,"o":23.71,"t":"2025-01-03T05:00:00Z","v":152115,"vw":24.075174},{"c":23.93,"h":24.6,"l":23.875,"n":4268,"o":24.45,"t":"2025-01-06T05:00:00Z","v":222844,"vw":24.133447},{"c":23.61,"h":24.18,"l":23.45,"n":3846,"o":23.93,"t":"2025-01-07T05:00:00Z","v":138702,"vw":23.669973},{"c":24.04,"h":24.115,"l":23.14,"n":3981,"o":23.38,"t":"2025-01-08T05:00:00Z","v":178248,"vw":23.765769},{"c":23.34,"h":23.6985,"l":23.26,"n":4552,"o":23.66,"t":"2025-01-10T05:00:00Z","v":256883,"vw":23.410432},{"c":23.67,"h":23.78,"l":23.15,"n":4296,"o":23.23,"t":"2025-01-13T05:00:00Z","v":414813,"vw":23.470361},{"c":23.69,"h":23.905,"l":23.46,"n":3834,"o":23.77,"t":"2025-01-14T05:00:00Z","v":265041,"vw":23.626948},{"c":24.27,"h":24.51,"l":24.03,"n":3426,"o":24.17,"t":"2025-01-15T05:00:00Z","v":148041,"vw":24.276349},{"c":24.46,"h":24.57,"l":24.1,"n":3367,"o":24.15,"t":"2025-01-16T05:00:00Z","v":198682,"vw":24.340994},{"c":24.73,"h":24.9053,"l":24.52,"n":3014,"o":24.7,"t":"2025-01-17T05:00:00Z","v":140600,"vw":24.721367},{"c":25.39,"h":25.449,"l":24.84,"n":3948,"o":24.84,"t":"2025-01-21T05:00:00Z","v":218766,"vw":25.240441},{"c":25.49,"h":25.565,"l":25.21,"n":3112,"o":25.32,"t":"2025-01-22T05:00:00Z","v":111478,"vw":25.455289},{"c":25.98,"h":25.98,"l":25.36,"n":2846,"o":25.36,"t":"2025-01-23T05:00:00Z","v":107854,"vw":25.872135},{"c":25.78,"h":26.075,"l":25.78,"n":2428,"o":25.86,"t":"2025-01-24T05:00:00Z","v":126248,"vw":25.867345},{"c":26.16,"h":26.24,"l":25.75,"n":2947,"o":25.8,"t":"2025-01-27T05:00:00Z","v":93319,"vw":26.079027},{"c":25.87,"h":26.23,"l":25.585,"n":3630,"o":26,"t":"2025-01-28T05:00:00Z","v":151933,"vw":25.877379},{"c":26.05,"h":26.2791,"l":25.795,"n":2812,"o":25.91,"t":"2025-01-29T05:00:00Z","v":106081,"vw":26.079304},{"c":25.88,"h":26.37,"l":25.795,"n":2800,"o":26.2,"t":"2025-01-30T05:00:00Z","v":89239,"vw":26.056598},{"c":25.85,"h":25.98,"l":25.615,"n":3045,"o":25.98,"t":"2025-01-31T05:00:00Z","v":147423,"vw":25.795677},{"c":24.9,"h":25.405,"l":24.795,"n":3050,"o":25.25,"t":"2025-02-03T05:00:00Z","v":114996,"vw":25.000024},{"c":25.01,"h":25.05,"l":24.8,"n":2687,"o":24.9,"t":"2025-02-04T05:00:00Z","v":68030,"vw":24.963825},{"c":25.2,"h":25.21,"l":24.735,"n":2463,"o":25,"t":"2025-02-05T05:00:00Z","v":83620,"vw":25.076885},{"c":25.58,"h":25.64,"l":25.05,"n":3066,"o":25.39,"t":"2025-02-06T05:00:00Z","v":121245,"vw":25.448755},{"c":25.65,"h":25.82,"l":25.17,"n":4766,"o":25.58,"t":"2025-02-07T05:00:00Z","v":445995,"vw":25.637487},{"c":25.82,"h":25.895,"l":25.175,"n":2821,"o":25.7,"t":"2025-02-10T05:00:00Z","v":118888,"vw":25.638509},{"c":25.8,"h":26.04,"l":25.5,"n":2912,"o":25.72,"t":"2025-02-11T05:00:00Z","v":125527,"vw":25.751039},{"c":25.55,"h":25.86,"l":25.19,"n":3314,"o":25.67,"t":"2025-02-12T05:00:00Z","v":133857,"vw":25.579967},{"c":25.77,"h":25.86,"l":25.48,"n":2517,"o":25.75,"t":"2025-02-13T05:00:00Z","v":92690,"vw":25.701108},{"c":25.66,"h":26.225,"l":25.65,"n":2014,"o":25.87,"t":"2025-02-14T05:00:00Z","v":65421,"vw":25.83216},{"c":26.08,"h":26.13,"l":25.72,"n":2799,"o":25.72,"t":"2025-02-18T05:00:00Z","v":90342,"vw":26.025336},{"c":26.34,"h":26.385,"l":25.8,"n":1961,"o":25.8,"t":"2025-02-19T05:00:00Z","v":103094,"vw":26.153055},{"c":26.16,"h":26.4316,"l":26.14,"n":3205,"o":26.38,"t":"2025-02-20T05:00:00Z","v":97040,"vw":26.226933},{"c":25.81,"h":26.63,"l":25.7,"n":2840,"o":26.63,"t":"2025-02-21T05:00:00Z","v":120557,"vw":25.937736},{"c":25.4,"h":25.82,"l":25.37,"n":3345,"o":25.67,"t":"2025-02-24T05:00:00Z","v":215719,"vw":25.556408},{"c":26.91,"h":28.725,"l":26.17,"n":7070,"o":26.17,"t":"2025-02-25T05:00:00Z","v":281986,"vw":27.001724},{"c":27.55,"h":27.835,"l":26.94,"n":4707,"o":27.13,"t":"2025-02-26T05:00:00Z","v":266895,"vw":27.307497},{"c":27.31,"h":27.55,"l":26.64,"n":4474,"o":27.46,"t":"2025-02-27T05:00:00Z","v":166071,"vw":27.155463},{"c":27.04,"h":27.465,"l":26.66,"n":4065,"o":27.34,"t":"2025-02-28T05:00:00Z","v":220877,"vw":26.989685},{"c":26.08,"h":27.14,"l":26.01,"n":3662,"o":26.95,"t":"2025-03-03T05:00:00Z","v":165069,"vw":26.345845},{"c":25.87,"h":26.09,"l":25.558,"n":3815,"o":25.67,"t":"2025-03-04T05:00:00Z","v":205464,"vw":25.873196},{"c":25.48,"h":26.14,"l":25.185,"n":5762,"o":26,"t":"2025-03-05T05:00:00Z","v":164860,"vw":25.479977},{"c":25.76,"h":25.84,"l":25.075,"n":3019,"o":25.16,"t":"2025-03-06T05:00:00Z","v":166598,"vw":25.688126},{"c":25.74,"h":26.015,"l":25.6472,"n":4405,"o":25.7,"t":"2025-03-07T05:00:00Z","v":170518,"vw":25.759558},{"c":25.25,"h":26.33,"l":25.21,"n":3685,"o":25.47,"t":"2025-03-10T04:00:00Z","v":208225,"vw":25.612861},{"c":24.68,"h":25.325,"l":24.5,"n":5278,"o":25.28,"t":"2025-03-11T04:00:00Z","v":214460,"vw":24.721893},{"c":24.35,"h":24.75,"l":24.15,"n":4321,"o":24.75,"t":"2025-03-12T04:00:00Z","v":274001,"vw":24.375712},{"c":24.13,"h":24.64,"l":23.93,"n":4244,"o":24.41,"t":"2025-03-13T04:00:00Z","v":156656,"vw":24.196445},{"c":24.4,"h":24.52,"l":24.27,"n":4180,"o":24.34,"t":"2025-03-14T04:00:00Z","v":122498,"vw":24.398481},{"c":24.55,"h":24.69,"l":24.3,"n":4064,"o":24.39,"t":"2025-03-17T04:00:00Z","v":123294,"vw":24.491344},{"c":24.12,"h":24.27,"l":24.065,"n":3511,"o":24.15,"t":"2025-03-18T04:00:00Z","v":106154,"vw":24.153751},{"c":24.25,"h":24.31,"l":23.9144,"n":2636,"o":24.06,"t":"2025-03-19T04:00:00Z","v":81125,"vw":24.153811},{"c":24.03,"h":24.37,"l":24.02,"n":2838,"o":24.08,"t":"2025-03-20T04:00:00Z","v":80827,"vw":24.11645},{"c":23.7,"h":23.9,"l":23.45,"n":3413,"o":23.71,"t":"2025-03-21T04:00:00Z","v":252018,"vw":23.699675},{"c":24.24,"h":24.245,"l":23.74,"n":2819,"o":23.96,"t":"2025-03-24T04:00:00Z","v":115681,"vw":24.077497},{"c":23.91,"h":24.15,"l":23.79,"n":2970,"o":24.15,"t":"2025-03-25T04:00:00Z","v":146512,"vw":23.913918},{"c":23.73,"h":24.0386,"l":23.695,"n":2555,"o":23.88,"t":"2025-03-26T04:00:00Z","v":112793,"vw":23.781482},{"c":23.89,"h":23.94,"l":23.53,"n":3388,"o":23.75,"t":"2025-03-27T04:00:00Z","v":125162,"vw":23.790823},{"c":23.22,"h":23.905,"l":23.075,"n":3825,"o":23.8,"t":"2025-03-28T04:00:00Z","v":126735,"vw":23.247599},{"c":23.23,"h":23.5,"l":22.91,"n":3174,"o":23.14,"t":"2025-03-31T04:00:00Z","v":184387,"vw":23.285403},{"c":23.26,"h":23.64,"l":22.996,"n":3090,"o":23.09,"t":"2025-04-01T04:00:00Z","v":141875,"vw":23.304508},{"c":23.62,"h":23.675,"l":23,"n":2851,"o":23,"t":"2025-04-02T04:00:00Z","v":116799,"vw":23.426904},{"c":23.1,"h":23.36,"l":22.715,"n":8278,"o":22.8,"t":"2025-04-03T04:00:00Z","v":437885,"vw":23.016511},{"c":22.41,"h":23.155,"l":22.285,"n":6807,"o":23,"t":"2025-04-04T04:00:00Z","v":446670,"vw":22.550508},{"c":22.38,"h":22.99,"l":21.3,"n":9172,"o":21.55,"t":"2025-04-07T04:00:00Z","v":655409,"vw":22.500798},{"c":21.78,"h":22.82,"l":21.68,"n":5210,"o":22.82,"t":"2025-04-08T04:00:00Z","v":333962,"vw":21.965935},{"c":22.59,"h":23.13,"l":21.46,"n":4951,"o":21.62,"t":"2025-04-09T04:00:00Z","v":266242,"vw":22.434159},{"c":22.19,"h":22.54,"l":21.72,"n":3380,"o":22.19,"t":"2025-04-10T04:00:00Z","v":169173,"vw":22.139193},{"c":22.51,"h":22.535,"l":21.64,"n":3581,"o":22.21,"t":"2025-04-11T04:00:00Z","v":225660,"vw":22.16562},{"c":23.18,"h":23.28,"l":22.575,"n":5419,"o":22.74,"t":"2025-04-14T04:00:00Z","v":276735,"vw":23.031691},{"c":23.51,"h":23.62,"l":23.02,"n":5143,"o":23.02,"t":"2025-04-15T04:00:00Z","v":325791,"vw":23.443956},{"c":23.55,"h":23.595,"l":23.3,"n":5525,"o":23.43,"t":"2025-04-16T04:00:00Z","v":304935,"vw":23.458284},{"c":23.65,"h":24.07,"l":23.47,"n":5501,"o":23.47,"t":"2025-04-17T04:00:00Z","v":292723,"vw":23.777355},{"c":23.53,"h":23.69,"l":23.255,"n":3801,"o":23.38,"t":"2025-04-21T04:00:00Z","v":186423,"vw":23.522169},{"c":23.58,"h":23.9,"l":23.31,"n":4186,"o":23.81,"t":"2025-04-22T04:00:00Z","v":202630,"vw":23.609888},{"c":23.55,"h":24.195,"l":23.41,"n":4979,"o":24.08,"t":"2025-04-23T04:00:00Z","v":224161,"vw":23.612176},{"c":24.22,"h":24.23,"l":23.485,"n":4206,"o":23.6,"t":"2025-04-24T04:00:00Z","v":176782,"vw":24.057475},{"c":23.88,"h":24.21,"l":23.705,"n":3695,"o":24.21,"t":"2025-04-25T04:00:00Z","v":130758,"vw":23.908998},{"c":24.06,"h":24.12,"l":23.74,"n":4855,"o":23.84,"t":"2025-04-28T04:00:00Z","v":200217,"vw":23.938987},{"c":24.04,"h":24.35,"l":23.9,"n":4370,"o":23.91,"t":"2025-04-29T04:00:00Z","v":127098,"vw":24.09929},{"c":23.98,"h":23.99,"l":23.5,"n":4608,"o":23.91,"t":"2025-04-30T04:00:00Z","v":173040,"vw":23.865009},{"c":23.89,"h":24.09,"l":23.72,"n":3692,"o":23.86,"t":"2025-05-01T04:00:00Z","v":147556,"vw":23.930127},{"c":24.53,"h":24.66,"l":24.16,"n":4453,"o":24.16,"t":"2025-05-02T04:00:00Z","v":184317,"vw":24.494119},{"c":24.39,"h":24.7505,"l":24.1239,"n":4466,"o":24.27,"t":"2025-05-05T04:00:00Z","v":164840,"vw":24.489745},{"c":25.5,"h":27,"l":25.38,"n":8162,"o":25.9,"t":"2025-05-06T04:00:00Z","v":351493,"vw":25.79591},{"c":25.62,"h":26.22,"l":25.46,"n":10659,"o":25.64,"t":"2025-05-07T04:00:00Z","v":635793,"vw":25.681784},{"c":26.75,"h":26.93,"l":25.79,"n":6355,"o":25.79,"t":"2025-05-08T04:00:00Z","v":295192,"vw":26.656688},{"c":27.25,"h":27.32,"l":26.63,"n":9444,"o":26.84,"t":"2025-05-09T04:00:00Z","v":498153,"vw":27.070928},{"c":28.67,"h":28.91,"l":27.92,"n":6849,"o":28.05,"t":"2025-05-12T04:00:00Z","v":342123,"vw":28.541268},{"c":29.31,"h":29.46,"l":28.86,"n":6410,"o":28.91,"t":"2025-05-13T04:00:00Z","v":308542,"vw":29.277937},{"c":28.94,"h":29.38,"l":28.94,"n":7812,"o":29.15,"t":"2025-05-14T04:00:00Z","v":398006,"vw":29.079272},{"c":29.25,"h":29.49,"l":29.01,"n":8854,"o":29.01,"t":"2025-05-15T04:00:00Z","v":457234,"vw":29.255594},{"c":28.88,"h":29.39,"l":28.825,"n":4235,"o":29.29,"t":"2025-05-16T04:00:00Z","v":217196,"vw":28.990787},{"c":28.64,"h":28.77,"l":28.44,"n":3949,"o":28.58,"t":"2025-05-19T04:00:00Z","v":145409,"vw":28.595697},{"c":28.53,"h":28.58,"l":28.25,"n":4169,"o":28.47,"t":"2025-05-20T04:00:00Z","v":156967,"vw":28.476073},{"c":27.7,"h":28.255,"l":27.675,"n":4533,"o":28.23,"t":"2025-05-21T04:00:00Z","v":172800,"vw":27.812428},{"c":27.16,"h":27.56,"l":27.16,"n":3616,"o":27.56,"t":"2025-05-22T04:00:00Z","v":152046,"vw":27.320298},{"c":26.97,"h":27.03,"l":26.75,"n":3629,"o":26.75,"t":"2025-05-23T04:00:00Z","v":134993,"vw":26.941611},{"c":27.66,"h":27.7,"l":27.13,"n":4185,"o":27.28,"t":"2025-05-27T04:00:00Z","v":126999,"vw":27.579501},{"c":27.48,"h":27.84,"l":27.295,"n":3560,"o":27.72,"t":"2025-05-28T04:00:00Z","v":142499,"vw":27.520225},{"c":27.74,"h":27.75,"l":27.315,"n":3256,"o":27.56,"t":"2025-05-29T04:00:00Z","v":110292,"vw":27.609856},{"c":27.49,"h":27.8,"l":27.46,"n":2664,"o":27.7,"t":"2025-05-30T04:00:00Z","v":170833,"vw":27.547588},{"c":27.24,"h":27.42,"l":27.03,"n":3126,"o":27.42,"t":"2025-06-02T04:00:00Z","v":135505,"vw":27.274862},{"c":27.66,"h":27.82,"l":27.07,"n":2815,"o":27.26,"t":"2025-06-03T04:00:00Z","v":119597,"vw":27.664602},{"c":27.58,"h":27.86,"l":27.47,"n":2583,"o":27.8,"t":"2025-06-04T04:00:00Z","v":104472,"vw":27.567679},{"c":27.51,"h":27.685,"l":27.315,"n":2796,"o":27.53,"t":"2025-06-05T04:00:00Z","v":111823,"vw":27.532136},{"c":27.81,"h":28.04,"l":27.54,"n":2199,"o":28,"t":"2025-06-06T04:00:00Z","v":91937,"vw":27.752673},{"c":28.47,"h":28.61,"l":27.875,"n":3718,"o":27.92,"t":"2025-06-09T04:00:00Z","v":180674,"vw":28.441907},{"c":28.86,"h":29.219,"l":28.47,"n":3766,"o":28.59,"t":"2025-06-10T04:00:00Z","v":178032,"vw":28.925154},{"c":28.73,"h":29.03,"l":28.73,"n":3447,"o":28.98,"t":"2025-06-11T04:00:00Z","v":150464,"vw":28.848332},{"c":29.16,"h":29.2,"l":28.43,"n":3333,"o":28.74,"t":"2025-06-12T04:00:00Z","v":184165,"vw":29.033696},{"c":28.68,"h":29.09,"l":28.6438,"n":3379,"o":28.87,"t":"2025-06-13T04:00:00Z","v":186545,"vw":28.798528},{"c":29.15,"h":29.51,"l":28.71,"n":3553,"o":29,"t":"2025-06-16T04:00:00Z","v":200733,"vw":29.195367},{"c":28.79,"h":28.8899,"l":28.6,"n":2962,"o":28.79,"t":"2025-06-17T04:00:00Z","v":106586,"vw":28.780811},{"c":28.5,"h":29.13,"l":28.45,"n":5646,"o":28.68,"t":"2025-06-18T04:00:00Z","v":329851,"vw":28.757342},{"c":28.15,"h":28.645,"l":27.99,"n":4038,"o":28.61,"t":"2025-06-20T04:00:00Z","v":302292,"vw":28.215959},{"c":28.86,"h":28.87,"l":27.98,"n":4309,"o":28.04,"t":"2025-06-23T04:00:00Z","v":187160,"vw":28.494446},{"c":29.2,"h":29.21,"l":28.695,"n":3053,"o":29.13,"t":"2025-06-24T04:00:00Z","v":130359,"vw":29.120822},{"c":28.81,"h":29.2399,"l":28.67,"n":3590,"o":29.14,"t":"2025-06-25T04:00:00Z","v":121088,"vw":28.835191},{"c":29.29,"h":29.35,"l":28.775,"n":4058,"o":28.84,"t":"2025-06-26T04:00:00Z","v":173499,"vw":29.18305},{"c":29,"h":29.4,"l":28.6,"n":3933,"o":29.4,"t":"2025-06-27T04:00:00Z","v":584494,"vw":28.998383},{"c":29.47,"h":29.72,"l":29.14,"n":4365,"o":29.24,"t":"2025-06-30T04:00:00Z","v":287498,"vw":29.437688},{"c":30.01,"h":30.3,"l":29.32,"n":5295,"o":29.36,"t":"2025-07-01T04:00:00Z","v":323502,"vw":29.989759},{"c":30.85,"h":30.9,"l":30.02,"n":4860,"o":30.15,"t":"2025-07-02T04:00:00Z","v":286278,"vw":30.705293},{"c":31.35,"h":31.415,"l":30.91,"n":3295,"o":30.98,"t":"2025-07-03T04:00:00Z","v":172839,"vw":31.206841},{"c":31.01,"h":31.9836,"l":30.77,"n":5761,"o":31.25,"t":"2025-07-07T04:00:00Z","v":302257,"vw":31.147344},{"c":30.75,"h":31.08,"l":30.73,"n":3828,"o":31.08,"t":"2025-07-08T04:00:00Z","v":175618,"vw":30.856841},{"c":30.95,"h":31,"l":30.44,"n":3408,"o":30.89,"t":"2025-07-09T04:00:00Z","v":131005,"vw":30.796787},{"c":30.77,"h":31.07,"l":30.76,"n":4159,"o":30.95,"t":"2025-07-10T04:00:00Z","v":223361,"vw":30.931185},{"c":30.37,"h":30.5948,"l":30.11,"n":4309,"o":30.51,"t":"2025-07-11T04:00:00Z","v":222638,"vw":30.341985},{"c":30.15,"h":30.56,"l":29.65,"n":4252,"o":30.26,"t":"2025-07-14T04:00:00Z","v":153104,"vw":30.036684},{"c":29.25,"h":30.1753,"l":29.21,"n":5172,"o":30.15,"t":"2025-07-15T04:00:00Z","v":227851,"vw":29.404635},{"c":28.96,"h":29.44,"l":28.75,"n":4770,"o":29.33,"t":"2025-07-16T04:00:00Z","v":146753,"vw":29.004792},{"c":29.07,"h":29.27,"l":28.75,"n":3592,"o":28.9,"t":"2025-07-17T04:00:00Z","v":144834,"vw":29.042593},{"c":28.76,"h":29.2,"l":28.6738,"n":4184,"o":29.2,"t":"2025-07-18T04:00:00Z","v":164697,"vw":28.826503},{"c":28.65,"h":29.0484,"l":28.63,"n":3762,"o":28.88,"t":"2025-07-21T04:00:00Z","v":169904,"vw":28.767234},{"c":29.41,"h":29.66,"l":28.675,"n":3852,"o":28.77,"t":"2025-07-22T04:00:00Z","v":196131,"vw":29.345959},{"c":29.7,"h":29.81,"l":29.365,"n":3750,"o":29.66,"t":"2025-07-23T04:00:00Z","v":127510,"vw":29.638495},{"c":29.42,"h":29.7399,"l":29.26,"n":4524,"o":29.5,"t":"2025-07-24T04:00:00Z","v":204359,"vw":29.44102},{"c":29.25,"h":29.7,"l":29.09,"n":3029,"o":29.68,"t":"2025-07-25T04:00:00Z","v":119989,"vw":29.312636},{"c":28.9,"h":29.4676,"l":28.88,"n":3427,"o":29.29,"t":"2025-07-28T04:00:00Z","v":116025,"vw":28.987522},{"c":28.75,"h":29.34,"l":28.375,"n":4228,"o":29.15,"t":"2025-07-29T04:00:00Z","v":164831,"vw":28.673768},{"c":28.35,"h":29.1742,"l":28.22,"n":5455,"o":28.87,"t":"2025-07-30T04:00:00Z","v":253303,"vw":28.519825},{"c":28.6,"h":28.6,"l":28,"n":5258,"o":28.02,"t":"2025-07-31T04:00:00Z","v":212887,"vw":28.439177},{"c":27.91,"h":28.25,"l":27.62,"n":5211,"o":28.19,"t":"2025-08-01T04:00:00Z","v":155387,"vw":27.932698},{"c":28.32,"h":28.34,"l":27.855,"n":5430,"o":27.95,"t":"2025-08-04T04:00:00Z","v":184616,"vw":28.19603},{"c":28.72,"h":30.2404,"l":28.6,"n":8185,"o":28.99,"t":"2025-08-05T04:00:00Z","v":434981,"vw":29.123607},{"c":30.57,"h":30.57,"l":28.77,"n":6242,"o":28.81,"t":"2025-08-06T04:00:00Z","v":239258,"vw":30.174114},{"c":30.77,"h":30.9,"l":30.25,"n":3940,"o":30.78,"t":"2025-08-07T04:00:00Z","v":136432,"vw":30.645853},{"c":30.88,"h":31.0799,"l":30.57,"n":3274,"o":30.97,"t":"2025-08-08T04:00:00Z","v":126056,"vw":30.823386},{"c":30.86,"h":31.005,"l":30.56,"n":3598,"o":30.89,"t":"2025-08-11T04:00:00Z","v":124589,"vw":30.784972},{"c":31.57,"h":31.68,"l":30.85,"n":5474,"o":31.01,"t":"2025-08-12T04:00:00Z","v":454102,"vw":31.168399},{"c":32.26,"h":32.41,"l":31.6901,"n":4525,"o":31.76,"t":"2025-08-13T04:00:00Z","v":207777,"vw":32.222048},{"c":31.98,"h":32.14,"l":31.66,"n":4013,"o":31.99,"t":"2025-08-14T04:00:00Z","v":140848,"vw":31.927814},{"c":31.9,"h":32.12,"l":31.27,"n":3032,"o":32.12,"t":"2025-08-15T04:00:00Z","v":176153,"vw":31.890689},{"c":32.53,"h":32.6,"l":31.9803,"n":3426,"o":32.12,"t":"2025-08-18T04:00:00Z","v":115672,"vw":32.456618},{"c":32.44,"h":33,"l":32.38,"n":3387,"o":32.58,"t":"2025-08-19T04:00:00Z","v":187285,"vw":32.608094},{"c":32.34,"h":32.5,"l":32.0995,"n":3344,"o":32.47,"t":"2025-08-20T04:00:00Z","v":128972,"vw":32.348932},{"c":32.61,"h":32.76,"l":32.075,"n":3768,"o":32.32,"t":"2025-08-21T04:00:00Z","v":161897,"vw":32.52689},{"c":33.85,"h":34.12,"l":32.815,"n":5312,"o":32.88,"t":"2025-08-22T04:00:00Z","v":297489,"vw":33.804358},{"c":33.58,"h":34.145,"l":33.48,"n":4171,"o":33.93,"t":"2025-08-25T04:00:00Z","v":139628,"vw":33.743446},{"c":33.66,"h":33.79,"l":33.5167,"n":3391,"o":33.54,"t":"2025-08-26T04:00:00Z","v":104283,"vw":33.667915},{"c":33.92,"h":33.975,"l":33.48,"n":3233,"o":33.48,"t":"2025-08-27T04:00:00Z","v":107126,"vw":33.854418},{"c":34,"h":34.25,"l":33.7372,"n":2965,"o":34.25,"t":"2025-08-28T04:00:00Z","v":91721,"vw":33.929369},{"c":33.67,"h":34.16,"l":33.44,"n":3229,"o":34.12,"t":"2025-08-29T04:00:00Z","v":111346,"vw":33.647501},{"c":33.41,"h":33.585,"l":33.09,"n":2763,"o":33.26,"t":"2025-09-02T04:00:00Z","v":101854,"vw":33.386149},{"c":32.74,"h":33.82,"l":32.7,"n":4224,"o":33.47,"t":"2025-09-03T04:00:00Z","v":238228,"vw":32.842162},{"c":33.51,"h":33.51,"l":32.58,"n":5353,"o":32.91,"t":"2025-09-04T04:00:00Z","v":194807,"vw":33.179745},{"c":33.45,"h":34,"l":33.26,"n":2857,"o":33.64,"t":"2025-09-05T04:00:00Z","v":88820,"vw":33.453269},{"c":33.29,"h":33.53,"l":33.17,"n":3018,"o":33.49,"t":"2025-09-08T04:00:00Z","v":97080,"vw":33.307214},{"c":32.66,"h":33.16,"l":32.51,"n":3116,"o":33.16,"t":"2025-09-09T04:00:00Z","v":93168,"vw":32.657867},{"c":32.59,"h":33,"l":32.475,"n":3289,"o":32.52,"t":"2025-09-10T04:00:00Z","v":142365,"vw":32.654956},{"c":33.19,"h":33.24,"l":32.6,"n":2874,"o":32.6,"t":"2025-09-11T04:00:00Z","v":133743,"vw":33.134223},{"c":32.64,"h":33.04,"l":32.58,"n":2595,"o":33,"t":"2025-09-12T04:00:00Z","v":81340,"vw":32.715547},{"c":32.5,"h":32.92,"l":32.395,"n":3180,"o":32.92,"t":"2025-09-15T04:00:00Z","v":126068,"vw":32.555972},{"c":32.46,"h":32.6,"l":31.9,"n":3050,"o":32.22,"t":"2025-09-16T04:00:00Z","v":119891,"vw":32.339652},{"c":32.23,"h":33.11,"l":32.13,"n":2962,"o":32.48,"t":"2025-09-17T04:00:00Z","v":132505,"vw":32.470874},{"c":33.11,"h":33.16,"l":32.07,"n":3180,"o":32.29,"t":"2025-09-18T04:00:00Z","v":133074,"vw":32.866565},{"c":32.33,"h":33.2,"l":32.25,"n":3270,"o":33.14,"t":"2025-09-19T04:00:00Z","v":205934,"vw":32.532144},{"c":32.31,"h":32.45,"l":32.06,"n":2673,"o":32.33,"t":"2025-09-22T04:00:00Z","v":89889,"vw":32.311448},{"c":32.07,"h":32.79,"l":32.02,"n":3239,"o":32.46,"t":"2025-09-23T04:00:00Z","v":87784,"vw":32.237894},{"c":31.61,"h":32.2,"l":31.23,"n":3301,"o":32.1,"t":"2025-09-24T04:00:00Z","v":128565,"vw":31.588463},{"c":31.28,"h":31.48,"l":31.09,"n":2990,"o":31.48,"t":"2025-09-25T04:00:00Z","v":104294,"vw":31.26572},{"c":31.5,"h":31.835,"l":31,"n":2851,"o":31.4,"t":"2025-09-26T04:00:00Z","v":120027,"vw":31.311108},{"c":31.15,"h":31.71,"l":30.9815,"n":2446,"o":31.71,"t":"2025-09-29T04:00:00Z","v":82223,"vw":31.175029},{"c":31.26,"h":31.32,"l":30.84,"n":3246,"o":31.21,"t":"2025-09-30T04:00:00Z","v":96667,"vw":31.176919},{"c":31.24,"h":31.46,"l":30.9,"n":2732,"o":31.22,"t":"2025-10-01T04:00:00Z","v":110116,"vw":31.196795},{"c":31.09,"h":31.55,"l":30.68,"n":3081,"o":31.26,"t":"2025-10-02T04:00:00Z","v":123411,"vw":31.040558},{"c":31.36,"h":31.84,"l":30.6382,"n":2263,"o":31.15,"t":"2025-10-03T04:00:00Z","v":91922,"vw":31.40991},{"c":30.54,"h":31.69,"l":30.42,"n":4160,"o":31.52,"t":"2025-10-06T04:00:00Z","v":115910,"vw":30.737218},{"c":30.3,"h":30.7595,"l":30.29,"n":2742,"o":30.6,"t":"2025-10-07T04:00:00Z","v":87456,"vw":30.433952},{"c":30.67,"h":30.73,"l":30.22,"n":2520,"o":30.56,"t":"2025-10-08T04:00:00Z","v":74924,"vw":30.625932},{"c":30.29,"h":30.8211,"l":30.04,"n":2838,"o":30.73,"t":"2025-10-09T04:00:00Z","v":86127,"vw":30.360812},{"c":29.75,"h":30.435,"l":29.68,"n":3066,"o":30.28,"t":"2025-10-10T04:00:00Z","v":91128,"vw":29.861722},{"c":30.21,"h":30.45,"l":29.83,"n":3006,"o":30.13,"t":"2025-10-13T04:00:00Z","v":136558,"vw":30.050664},{"c":30.6,"h":30.77,"l":29.8712,"n":2781,"o":29.97,"t":"2025-10-14T04:00:00Z","v":91060,"vw":30.543708},{"c":30.85,"h":31.08,"l":30.61,"n":2524,"o":30.96,"t":"2025-10-15T04:00:00Z","v":77042,"vw":30.788494},{"c":30.47,"h":31.04,"l":30.26,"n":2973,"o":31.04,"t":"2025-10-16T04:00:00Z","v":107101,"vw":30.483412},{"c":30.3,"h":30.58,"l":30.04,"n":3437,"o":30.37,"t":"2025-10-17T04:00:00Z","v":106052,"vw":30.289419},{"c":30.78,"h":30.8,"l":30.416,"n":2190,"o":30.49,"t":"2025-10-20T04:00:00Z","v":58178,"vw":30.718005},{"c":31.18,"h":31.23,"l":30.705,"n":2576,"o":30.74,"t":"2025-10-21T04:00:00Z","v":79483,"vw":31.112683},{"c":31.08,"h":31.51,"l":30.99,"n":3378,"o":31.23,"t":"2025-10-22T04:00:00Z","v":104424,"vw":31.19393},{"c":31.69,"h":31.74,"l":31.12,"n":2615,"o":31.18,"t":"2025-10-23T04:00:00Z","v":111590,"vw":31.609082},{"c":32.15,"h":32.17,"l":31.8382,"n":2606,"o":31.99,"t":"2025-10-24T04:00:00Z","v":76944,"vw":32.062559},{"c":31.44,"h":32.37,"l":31.42,"n":2736,"o":32.37,"t":"2025-10-27T04:00:00Z","v":86029,"vw":31.644659},{"c":31.62,"h":31.83,"l":31.2,"n":3428,"o":31.26,"t":"2025-10-28T04:00:00Z","v":140406,"vw":31.613768},{"c":31.5,"h":32.01,"l":31.21,"n":3256,"o":31.49,"t":"2025-10-29T04:00:00Z","v":112747,"vw":31.555566},{"c":30.73,"h":31.63,"l":30.67,"n":4292,"o":31.52,"t":"2025-10-30T04:00:00Z","v":139374,"vw":30.889818},{"c":30.23,"h":30.73,"l":30.15,"n":3779,"o":30.55,"t":"2025-10-31T04:00:00Z","v":137696,"vw":30.276125},{"c":29.69,"h":30.5153,"l":29.58,"n":4148,"o":30.23,"t":"2025-11-03T05:00:00Z","v":188375,"vw":29.887554},{"c":29.65,"h":29.875,"l":28.52,"n":4796,"o":29.61,"t":"2025-11-04T05:00:00Z","v":198232,"vw":29.522026},{"c":31.39,"h":31.75,"l":29.95,"n":6224,"o":29.97,"t":"2025-11-05T05:00:00Z","v":263435,"vw":31.188186},{"c":31.16,"h":31.89,"l":31.095,"n":5410,"o":31.45,"t":"2025-11-06T05:00:00Z","v":195023,"vw":31.350805},{"c":30.76,"h":31.15,"l":30.46,"n":4459,"o":31.15,"t":"2025-11-07T05:00:00Z","v":165332,"vw":30.711054},{"c":31.19,"h":31.5,"l":30.8,"n":3956,"o":30.95,"t":"2025-11-10T05:00:00Z","v":175953,"vw":31.231212},{"c":31.19,"h":31.39,"l":30.94,"n":2693,"o":31.1,"t":"2025-11-11T05:00:00Z","v":109374,"vw":31.180698},{"c":31.35,"h":31.525,"l":31.1,"n":3539,"o":31.1,"t":"2025-11-12T05:00:00Z","v":120927,"vw":31.369299},{"c":31.15,"h":31.56,"l":30.94,"n":3677,"o":31.3,"t":"2025-11-13T05:00:00Z","v":107372,"vw":31.188467},{"c":30.89,"h":31.115,"l":30.68,"n":3515,"o":31,"t":"2025-11-14T05:00:00Z","v":142963,"vw":30.862673},{"c":29.98,"h":31.01,"l":29.88,"n":2934,"o":30.98,"t":"2025-11-17T05:00:00Z","v":117289,"vw":30.240191},{"c":29.61,"h":30.2099,"l":29.59,"n":3061,"o":29.9,"t":"2025-11-18T05:00:00Z","v":146729,"vw":29.782019},{"c":29.77,"h":29.91,"l":29.41,"n":3725,"o":29.79,"t":"2025-11-19T05:00:00Z","v":146587,"vw":29.650979},{"c":30.1,"h":30.44,"l":29.84,"n":4986,"o":30.2,"t":"2025-11-20T05:00:00Z","v":225817,"vw":30.080624},{"c":31.07,"h":31.35,"l":30.2,"n":3299,"o":30.2,"t":"2025-11-21T05:00:00Z","v":210423,"vw":31.001735},{"c":31.77,"h":31.8,"l":30.9,"n":4273,"o":31.08,"t":"2025-11-24T05:00:00Z","v":207626,"vw":31.591662},{"c":32.5,"h":32.725,"l":31.8,"n":3286,"o":31.91,"t":"2025-11-25T05:00:00Z","v":144946,"vw":32.415723},{"c":32.44,"h":32.51,"l":32.0301,"n":3306,"o":32.37,"t":"2025-11-26T05:00:00Z","v":124072,"vw":32.385987},{"c":32.31,"h":32.68,"l":32.12,"n":1727,"o":32.68,"t":"2025-11-28T05:00:00Z","v":50525,"vw":32.314436},{"c":31.97,"h":32.53,"l":31.96,"n":3443,"o":32.13,"t":"2025-12-01T05:00:00Z","v":110368,"vw":32.153243},{"c":31.82,"h":32.35,"l":31.801,"n":3452,"o":32.35,"t":"2025-12-02T05:00:00Z","v":116263,"vw":31.974966},{"c":32.02,"h":32.59,"l":31.92,"n":2882,"o":31.96,"t":"2025-12-03T05:00:00Z","v":105389,"vw":32.059219},{"c":32.17,"h":32.4799,"l":31.82,"n":2357,"o":31.82,"t":"2025-12-04T05:00:00Z","v":78741,"vw":32.21653},{"c":31.81,"h":32.27,"l":31.73,"n":3069,"o":32.02,"t":"2025-12-05T05:00:00Z","v":106679,"vw":31.903974},{"c":32.11,"h":32.61,"l":32.03,"n":3546,"o":32.2,"t":"2025-12-08T05:00:00Z","v":195022,"vw":32.142176},{"c":31.88,"h":32.605,"l":31.87,"n":2622,"o":32.09,"t":"2025-12-09T05:00:00Z","v":98030,"vw":32.023895},{"c":33.44,"h":33.84,"l":31.98,"n":4863,"o":31.98,"t":"2025-12-10T05:00:00Z","v":321883,"vw":33.333111},{"c":34.05,"h":34.18,"l":33.53,"n":4654,"o":33.6,"t":"2025-12-11T05:00:00Z","v":173086,"vw":33.999138},{"c":33.9,"h":34.41,"l":33.59,"n":5080,"o":34.2,"t":"2025-12-12T05:00:00Z","v":199727,"vw":34.035912},{"c":33.78,"h":34.1599,"l":33.6,"n":4264,"o":34.06,"t":"2025-12-15T05:00:00Z","v":168421,"vw":33.832834},{"c":33.44,"h":33.83,"l":33.21,"n":3974,"o":33.48,"t":"2025-12-16T05:00:00Z","v":147908,"vw":33.500562},{"c":33.23,"h":33.8,"l":33.09,"n":3464,"o":33.39,"t":"2025-12-17T05:00:00Z","v":130450,"vw":33.237126},{"c":33.81,"h":33.95,"l":33.38,"n":3650,"o":33.56,"t":"2025-12-18T05:00:00Z","v":116625,"vw":33.75685},{"c":33.69,"h":33.94,"l":33.45,"n":2672,"o":33.79,"t":"2025-12-19T05:00:00Z","v":246195,"vw":33.687666},{"c":33.78,"h":34.075,"l":33.4601,"n":2927,"o":33.64,"t":"2025-12-22T05:00:00Z","v":121954,"vw":33.808204},{"c":33.54,"h":33.9,"l":33.41,"n":2736,"o":33.76,"t":"2025-12-23T05:00:00Z","v":89848,"vw":33.602415},{"c":33.56,"h":33.69,"l":33.2532,"n":1422,"o":33.69,"t":"2025-12-24T05:00:00Z","v":37688,"vw":33.501561},{"c":33.38,"h":33.63,"l":33.09,"n":2514,"o":33.59,"t":"2025-12-26T05:00:00Z","v":114044,"vw":33.347227},{"c":33.34,"h":33.41,"l":33.06,"n":2812,"o":33.41,"t":"2025-12-29T05:00:00Z","v":123296,"vw":33.296907},{"c":33.1,"h":33.474,"l":33.1,"n":2533,"o":33.3,"t":"2025-12-30T05:00:00Z","v":93461,"vw":33.231676},{"c":32.65,"h":33.51,"l":32.605,"n":2815,"o":33.22,"t":"2025-12-31T05:00:00Z","v":132905,"vw":32.747926},{"c":32.99,"h":33,"l":32.3,"n":3216,"o":32.6,"t":"2026-01-02T05:00:00Z","v":115435,"vw":32.783634},{"c":33.72,"h":33.87,"l":32.98,"n":3229,"o":32.98,"t":"2026-01-05T05:00:00Z","v":152664,"vw":33.633406},{"c":35.1,"h":35.12,"l":33.54,"n":5918,"o":33.54,"t":"2026-01-06T05:00:00Z","v":260602,"vw":34.69817},{"c":35.03,"h":35.39,"l":34.74,"n":4211,"o":35.27,"t":"2026-01-07T05:00:00Z","v":150171,"vw":35.035222},{"c":35.65,"h":35.82,"l":34.85,"n":4314,"o":34.85,"t":"2026-01-08T05:00:00Z","v":179271,"vw":35.5481},{"c":35.92,"h":36.13,"l":35.188,"n":3992,"o":35.7,"t":"2026-01-09T05:00:00Z","v":146415,"vw":35.898949},{"c":36.08,"h":36.17,"l":35.64,"n":2792,"o":35.76,"t":"2026-01-12T05:00:00Z","v":94152,"vw":36.071518},{"c":36.62,"h":36.77,"l":35.885,"n":3508,"o":36.25,"t":"2026-01-13T05:00:00Z","v":149473,"vw":36.546566},{"c":36.5,"h":36.97,"l":36.31,"n":3648,"o":36.79,"t":"2026-01-14T05:00:00Z","v":132236,"vw":36.556553},{"c":36.92,"h":37.1,"l":36.525,"n":4404,"o":36.7,"t":"2026-01-15T05:00:00Z","v":217560,"vw":36.968707},{"c":36.53,"h":37.015,"l":36.1551,"n":3525,"o":37,"t":"2026-01-16T05:00:00Z","v":147810,"vw":36.608395},{"c":36.1,"h":36.42,"l":35.85,"n":2925,"o":36.13,"t":"2026-01-20T05:00:00Z","v":131374,"vw":36.102936},{"c":36.95,"h":37.02,"l":36.295,"n":3750,"o":36.37,"t":"2026-01-21T05:00:00Z","v":272761,"vw":36.767087},{"c":37.6,"h":37.795,"l":36.8626,"n":3383,"o":37.1,"t":"2026-01-22T05:00:00Z","v":176527,"vw":37.527244},{"c":37.1,"h":38.5795,"l":37.05,"n":5348,"o":37.77,"t":"2026-01-23T05:00:00Z","v":255714,"vw":37.735727},{"c":37.78,"h":37.97,"l":36.9,"n":5957,"o":37.22,"t":"2026-01-26T05:00:00Z","v":290657,"vw":37.577939},{"c":37.88,"h":38.065,"l":37.44,"n":4600,"o":37.86,"t":"2026-01-27T05:00:00Z","v":220162,"vw":37.784593},{"c":37,"h":37.885,"l":36.8,"n":4754,"o":37.88,"t":"2026-01-28T05:00:00Z","v":218381,"vw":37.146888},{"c":37.48,"h":37.82,"l":36.63,"n":5205,"o":37.22,"t":"2026-01-29T05:00:00Z","v":230124,"vw":37.229982},{"c":37.68,"h":37.74,"l":36.97,"n":3471,"o":37.06,"t":"2026-01-30T05:00:00Z","v":142204,"vw":37.492043},{"c":38.51,"h":38.67,"l":37.64,"n":5680,"o":37.75,"t":"2026-02-02T05:00:00Z","v":269249,"vw":38.479069},{"c":39.02,"h":39.33,"l":38.65,"n":6078,"o":38.65,"t":"2026-02-03T05:00:00Z","v":294236,"vw":39.018282},{"c":39.27,"h":40,"l":38.935,"n":5770,"o":39.5,"t":"2026-02-04T05:00:00Z","v":226881,"vw":39.25586},{"c":39.47,"h":39.65,"l":38.82,"n":6957,"o":38.94,"t":"2026-02-05T05:00:00Z","v":360081,"vw":39.07675},{"c":40.37,"h":40.66,"l":39.52,"n":4462,"o":39.58,"t":"2026-02-06T05:00:00Z","v":174778,"vw":40.343807},{"c":40.45,"h":40.674,"l":39.895,"n":3562,"o":40.23,"t":"2026-02-09T05:00:00Z","v":202390,"vw":40.430898},{"c":40.79,"h":41.02,"l":40.455,"n":3085,"o":40.73,"t":"2026-02-10T05:00:00Z","v":129425,"vw":40.806984},{"c":41.58,"h":41.78,"l":40.928,"n":4741,"o":41.22,"t":"2026-02-11T05:00:00Z","v":182906,"vw":41.408829},{"c":41.07,"h":42.24,"l":40.83,"n":5006,"o":41.97,"t":"2026-02-12T05:00:00Z","v":245651,"vw":41.222385},{"c":42.25,"h":42.255,"l":40.94,"n":4117,"o":41.17,"t":"2026-02-13T05:00:00Z","v":169386,"vw":42.035053},{"c":42.46,"h":42.69,"l":41.59,"n":4766,"o":42.26,"t":"2026-02-17T05:00:00Z","v":157419,"vw":42.335167},{"c":42.08,"h":42.68,"l":41.64,"n":6016,"o":42.24,"t":"2026-02-18T05:00:00Z","v":203972,"vw":42.088097},{"c":42,"h":42.79,"l":41.92,"n":5607,"o":42.08,"t":"2026-02-19T05:00:00Z","v":241000,"vw":42.122201},{"c":42.79,"h":42.88,"l":41.677,"n":4204,"o":42.16,"t":"2026-02-20T05:00:00Z","v":147145,"vw":42.529637},{"c":42.64,"h":42.82,"l":41.67,"n":6930,"o":42.11,"t":"2026-02-23T05:00:00Z","v":346090,"vw":42.450297},{"c":44.39,"h":45.74,"l":42.45,"n":9431,"o":44.71,"t":"2026-02-24T05:00:00Z","v":482129,"vw":44.594221},{"c":46.12,"h":46.38,"l":44.73,"n":11208,"o":45,"t":"2026-02-25T05:00:00Z","v":580461,"vw":45.770498},{"c":46.8,"h":47.005,"l":45.67,"n":8277,"o":46.2,"t":"2026-02-26T05:00:00Z","v":366421,"vw":46.611276},{"c":45.92,"h":47.16,"l":45.56,"n":6232,"o":46.38,"t":"2026-02-27T05:00:00Z","v":304142,"vw":45.99225},{"c":46.89,"h":47.06,"l":44.86,"n":6423,"o":45.45,"t":"2026-03-02T05:00:00Z","v":284754,"vw":46.651241},{"c":45.22,"h":45.8896,"l":44.7,"n":7038,"o":45.76,"t":"2026-03-03T05:00:00Z","v":343530,"vw":45.295254},{"c":46.09,"h":46.17,"l":44.42,"n":7425,"o":45.57,"t":"2026-03-04T05:00:00Z","v":319130,"vw":45.872193},{"c":44.8,"h":45.695,"l":44.54,"n":6527,"o":45.51,"t":"2026-03-05T05:00:00Z","v":213714,"vw":44.99206},{"c":43.27,"h":44.23,"l":42.93,"n":6374,"o":43.91,"t":"2026-03-06T05:00:00Z","v":235009,"vw":43.3251},{"c":43.56,"h":43.68,"l":41.85,"n":6555,"o":42.73,"t":"2026-03-09T04:00:00Z","v":372708,"vw":42.871595},{"c":43.15,"h":44.495,"l":43.09,"n":5252,"o":43.35,"t":"2026-03-10T04:00:00Z","v":204803,"vw":43.55677},{"c":43.26,"h":43.62,"l":42.72,"n":4671,"o":42.99,"t":"2026-03-11T04:00:00Z","v":170318,"vw":43.199496},{"c":41.94,"h":42.785,"l":41.89,"n":6268,"o":42.55,"t":"2026-03-12T04:00:00Z","v":236420,"vw":42.195113},{"c":40.86,"h":42.37,"l":40.84,"n":6393,"o":42.22,"t":"2026-03-13T04:00:00Z","v":186022,"vw":41.026373},{"c":41.38,"h":41.925,"l":41.26,"n":5790,"o":41.53,"t":"2026-03-16T04:00:00Z","v":276912,"vw":41.529598},{"c":41.25,"h":41.54,"l":40.56,"n":5347,"o":41.36,"t":"2026-03-17T04:00:00Z","v":221306,"vw":41.149921},{"c":40.86,"h":41.89,"l":40.79,"n":5077,"o":41.13,"t":"2026-03-18T04:00:00Z","v":205307,"vw":41.191117},{"c":40.94,"h":41.215,"l":40.06,"n":5412,"o":40.28,"t":"2026-03-19T04:00:00Z","v":207004,"vw":40.782943},{"c":40.49,"h":41.12,"l":40.06,"n":4356,"o":41.12,"t":"2026-03-20T04:00:00Z","v":285620,"vw":40.506027},{"c":41.37,"h":42.47,"l":41.26,"n":5331,"o":41.59,"t":"2026-03-23T04:00:00Z","v":299104,"vw":41.66694},{"c":42.68,"h":43.05,"l":40.99,"n":5839,"o":40.99,"t":"2026-03-24T04:00:00Z","v":283376,"vw":42.327174},{"c":42.93,"h":43.4,"l":42.5901,"n":5606,"o":43.32,"t":"2026-03-25T04:00:00Z","v":170401,"vw":43.07213},{"c":42.45,"h":42.845,"l":42.19,"n":4137,"o":42.41,"t":"2026-03-26T04:00:00Z","v":244339,"vw":42.432234},{"c":41.42,"h":42.555,"l":41.41,"n":4426,"o":42.17,"t":"2026-03-27T04:00:00Z","v":159769,"vw":41.669847},{"c":41.39,"h":41.93,"l":40.95,"n":5611,"o":41.93,"t":"2026-03-30T04:00:00Z","v":187633,"vw":41.33898},{"c":42.09,"h":42.29,"l":41.14,"n":5035,"o":42.02,"t":"2026-03-31T04:00:00Z","v":243575,"vw":41.866333},{"c":42.86,"h":43.22,"l":42.56,"n":4256,"o":42.56,"t":"2026-04-01T04:00:00Z","v":202709,"vw":42.967961},{"c":41.91,"h":42.435,"l":41.51,"n":3515,"o":41.83,"t":"2026-04-02T04:00:00Z","v":78858,"vw":41.943125},{"c":42.03,"h":42.1,"l":41.445,"n":2444,"o":41.59,"t":"2026-04-06T04:00:00Z","v":92341,"vw":41.952025},{"c":42.56,"h":42.68,"l":41.64,"n":4159,"o":41.91,"t":"2026-04-07T04:00:00Z","v":124205,"vw":42.391422},{"c":45.25,"h":45.54,"l":44.05,"n":6216,"o":44.34,"t":"2026-04-08T04:00:00Z","v":303987,"vw":45.135707},{"c":46.58,"h":46.7,"l":45.06,"n":3694,"o":45.06,"t":"2026-04-09T04:00:00Z","v":128952,"vw":46.287501},{"c":46.35,"h":46.85,"l":46.21,"n":3318,"o":46.85,"t":"2026-04-10T04:00:00Z","v":123754,"vw":46.48276},{"c":46.71,"h":46.87,"l":46,"n":3626,"o":46.25,"t":"2026-04-13T04:00:00Z","v":96793,"vw":46.508762},{"c":46.75,"h":46.89,"l":46,"n":4474,"o":46.66,"t":"2026-04-14T04:00:00Z","v":272725,"vw":46.226122},{"c":44.97,"h":46.99,"l":44.77,"n":8083,"o":46.43,"t":"2026-04-15T04:00:00Z","v":395931,"vw":45.695754},{"c":45.03,"h":45.76,"l":44.76,"n":4176,"o":44.76,"t":"2026-04-16T04:00:00Z","v":102413,"vw":45.029915},{"c":46.19,"h":47.1,"l":45.63,"n":4265,"o":45.63,"t":"2026-04-17T04:00:00Z","v":140689,"vw":46.488015},{"c":46.12,"h":46.43,"l":45.37,"n":3946,"o":46.14,"t":"2026-04-20T04:00:00Z","v":109872,"vw":46.156591},{"c":45.4,"h":46.77,"l":45.35,"n":4448,"o":46.22,"t":"2026-04-21T04:00:00Z","v":133234,"vw":45.711961},{"c":45.72,"h":46.51,"l":45.48,"n":5060,"o":46.11,"t":"2026-04-22T04:00:00Z","v":211971,"vw":45.74203},{"c":46.13,"h":46.875,"l":45.75,"n":3958,"o":45.97,"t":"2026-04-23T04:00:00Z","v":179394,"vw":46.230523},{"c":46.45,"h":46.68,"l":45.4901,"n":3729,"o":46.14,"t":"2026-04-24T04:00:00Z","v":163142,"vw":46.265069},{"c":45.26,"h":48.4699,"l":44.96,"n":9213,"o":46.49,"t":"2026-04-27T04:00:00Z","v":607155,"vw":46.465829},{"c":45.19,"h":45.59,"l":44.82,"n":4597,"o":45.32,"t":"2026-04-28T04:00:00Z","v":222046,"vw":45.245396},{"c":44.18,"h":45.24,"l":44.13,"n":5752,"o":45.24,"t":"2026-04-29T04:00:00Z","v":311754,"vw":44.448172},{"c":46.13,"h":46.42,"l":44.27,"n":9023,"o":44.51,"t":"2026-04-30T04:00:00Z","v":485002,"vw":45.568969},{"c":46.12,"h":46.2349,"l":44.8,"n":8643,"o":45.94,"t":"2026-05-01T04:00:00Z","v":346187,"vw":45.71375},{"c":44.58,"h":45.975,"l":44.07,"n":8490,"o":45.77,"t":"2026-05-04T04:00:00Z","v":382194,"vw":44.754827},{"c":50.74,"h":52.3299,"l":47.42,"n":14394,"o":48.48,"t":"2026-05-05T04:00:00Z","v":724660,"vw":50.594104},{"c":45.42,"h":51.9199,"l":45.06,"n":10307,"o":51.21,"t":"2026-05-06T04:00:00Z","v":478325,"vw":46.502122},{"c":45.23,"h":46.9978,"l":45.14,"n":6886,"o":46.05,"t":"2026-05-07T04:00:00Z","v":245589,"vw":45.727586},{"c":45.29,"h":45.71,"l":44.87,"n":5021,"o":45.71,"t":"2026-05-08T04:00:00Z","v":158842,"vw":45.282531},{"c":45.77,"h":46.64,"l":44.405,"n":6352,"o":45.66,"t":"2026-05-11T04:00:00Z","v":258451,"vw":45.538906},{"c":44.94,"h":46.3243,"l":44.5,"n":6239,"o":45.09,"t":"2026-05-12T04:00:00Z","v":266947,"vw":45.120596},{"c":44.81,"h":45.17,"l":44.4001,"n":6247,"o":44.82,"t":"2026-05-13T04:00:00Z","v":232050,"vw":44.742716},{"c":45.38,"h":45.9699,"l":44.715,"n":4766,"o":45.49,"t":"2026-05-14T04:00:00Z","v":158166,"vw":45.338197},{"c":44.24,"h":45.545,"l":44.07,"n":8052,"o":44.81,"t":"2026-05-15T04:00:00Z","v":375032,"vw":44.394471},{"c":44.25,"h":44.87,"l":44,"n":4286,"o":44.52,"t":"2026-05-18T04:00:00Z","v":141000,"vw":44.264558},{"c":42.94,"h":43.78,"l":42.7099,"n":5238,"o":43.67,"t":"2026-05-19T04:00:00Z","v":189209,"vw":43.100688},{"c":43.91,"h":43.92,"l":42.17,"n":6139,"o":43.2,"t":"2026-05-20T04:00:00Z","v":246083,"vw":43.479276},{"c":43.54,"h":44.15,"l":42.965,"n":4145,"o":43.35,"t":"2026-05-21T04:00:00Z","v":163572,"vw":43.5234},{"c":44.2,"h":44.46,"l":43.17,"n":4792,"o":43.99,"t":"2026-05-22T04:00:00Z","v":180346,"vw":44.071606},{"c":44.97,"h":45.165,"l":44.12,"n":5398,"o":44.67,"t":"2026-05-26T04:00:00Z","v":156387,"vw":44.626204},{"c":45.34,"h":45.81,"l":44.9701,"n":5159,"o":45.19,"t":"2026-05-27T04:00:00Z","v":190122,"vw":45.333286},{"c":44.56,"h":45.3,"l":44.36,"n":5187,"o":45.23,"t":"2026-05-28T04:00:00Z","v":141635,"vw":44.61924},{"c":44.55,"h":45.02,"l":44.18,"n":3834,"o":44.53,"t":"2026-05-29T04:00:00Z","v":178751,"vw":44.58803},{"c":43.92,"h":44.03,"l":42.535,"n":6141,"o":43.88,"t":"2026-06-01T04:00:00Z","v":219508,"vw":43.547274},{"c":45.26,"h":45.62,"l":44.11,"n":5199,"o":44.16,"t":"2026-06-02T04:00:00Z","v":176023,"vw":45.171449},{"c":44.78,"h":45.44,"l":44.74,"n":5163,"o":45.3,"t":"2026-06-03T04:00:00Z","v":169744,"vw":44.904288},{"c":44.75,"h":45.31,"l":44.58,"n":3304,"o":45.25,"t":"2026-06-04T04:00:00Z","v":101577,"vw":44.850335},{"c":44.46,"h":45.2199,"l":44.27,"n":4435,"o":44.75,"t":"2026-06-05T04:00:00Z","v":114946,"vw":44.549316},{"c":44.99,"h":45.64,"l":44.78,"n":3596,"o":44.86,"t":"2026-06-08T04:00:00Z","v":187829,"vw":45.116387},{"c":46.05,"h":46.65,"l":45.24,"n":3996,"o":45.64,"t":"2026-06-09T04:00:00Z","v":126691,"vw":45.875316},{"c":46.07,"h":46.8599,"l":45.435,"n":5630,"o":46.38,"t":"2026-06-10T04:00:00Z","v":225362,"vw":46.03177},{"c":46.81,"h":47.365,"l":46.12,"n":5174,"o":46.58,"t":"2026-06-11T04:00:00Z","v":166655,"vw":46.766551},{"c":47.19,"h":47.55,"l":46.29,"n":4477,"o":47.35,"t":"2026-06-12T04:00:00Z","v":128274,"vw":47.16314},{"c":47.07,"h":48.66,"l":47,"n":4484,"o":48.12,"t":"2026-06-15T04:00:00Z","v":141561,"vw":47.332341},{"c":47.26,"h":47.41,"l":46.865,"n":3608,"o":47,"t":"2026-06-16T04:00:00Z","v":107913,"vw":47.182904},{"c":48,"h":48.755,"l":47.29,"n":5023,"o":47.29,"t":"2026-06-17T04:00:00Z","v":151837,"vw":48.035353},{"c":49.4,"h":49.8699,"l":48.495,"n":3919,"o":48.97,"t":"2026-06-18T04:00:00Z","v":205790,"vw":49.195546},{"c":49.88,"h":50.5,"l":49.5,"n":4449,"o":49.62,"t":"2026-06-22T04:00:00Z","v":228377,"vw":49.931178},{"c":49.38,"h":50.335,"l":48.67,"n":4029,"o":49.06,"t":"2026-06-23T04:00:00Z","v":325140,"vw":49.548657},{"c":50.31,"h":51.14,"l":48.99,"n":9209,"o":49.44,"t":"2026-06-24T04:00:00Z","v":402112,"vw":50.242669},{"c":53.54,"h":53.54,"l":50.15,"n":10828,"o":50.79,"t":"2026-06-25T04:00:00Z","v":523786,"vw":52.31806},{"c":53.89,"h":54.49,"l":52.53,"n":7592,"o":52.88,"t":"2026-06-26T04:00:00Z","v":843836,"vw":53.791078},{"c":54.2,"h":54.74,"l":52.06,"n":7124,"o":53,"t":"2026-06-29T04:00:00Z","v":247152,"vw":53.942727},{"c":53.95,"h":55,"l":53.4267,"n":5363,"o":54.32,"t":"2026-06-30T04:00:00Z","v":214728,"vw":53.940328},{"c":52.27,"h":54.095,"l":52.25,"n":5874,"o":53.58,"t":"2026-07-01T04:00:00Z","v":181371,"vw":52.819689},{"c":50.27,"h":53.29,"l":49.7201,"n":5688,"o":52.14,"t":"2026-07-02T04:00:00Z","v":234383,"vw":50.690254},{"c":46.91,"h":50.215,"l":46.51,"n":8654,"o":49.99,"t":"2026-07-06T04:00:00Z","v":433912,"vw":47.51972},{"c":44.18,"h":46.68,"l":44.13,"n":8829,"o":46.47,"t":"2026-07-07T04:00:00Z","v":299110,"vw":44.692351},{"c":43.22,"h":43.66,"l":42.83,"n":7208,"o":43.55,"t":"2026-07-08T04:00:00Z","v":243045,"vw":43.180783},{"c":43.11,"h":43.74,"l":42.95,"n":7051,"o":43.56,"t":"2026-07-09T04:00:00Z","v":184412,"vw":43.264083},{"c":43.01,"h":43.595,"l":42.91,"n":5923,"o":42.92,"t":"2026-07-10T04:00:00Z","v":172649,"vw":43.108913},{"c":43.08,"h":43.22,"l":41.9,"n":6223,"o":42.85,"t":"2026-07-13T04:00:00Z","v":225929,"vw":42.758852},{"c":43.5,"h":44.4,"l":43.08,"n":5581,"o":43.91,"t":"2026-07-14T04:00:00Z","v":342143,"vw":43.592755},{"c":44.23,"h":44.34,"l":43.42,"n":4956,"o":43.67,"t":"2026-07-15T04:00:00Z","v":154973,"vw":44.06458},{"c":44.92,"h":45.24,"l":44.1,"n":5243,"o":44.36,"t":"2026-07-16T04:00:00Z","v":180596,"vw":44.725748},{"c":44.62,"h":45.4037,"l":43.765,"n":4742,"o":44.5,"t":"2026-07-17T04:00:00Z","v":163003,"vw":44.653304},{"c":46.26,"h":49.92,"l":46.0201,"n":13110,"o":49.04,"t":"2026-07-20T04:00:00Z","v":712254,"vw":47.218216},{"c":45.7,"h":48.4966,"l":44.75,"n":9297,"o":47.18,"t":"2026-07-21T04:00:00Z","v":403343,"vw":45.796822},{"c":46.54,"h":46.95,"l":45.3,"n":7029,"o":45.76,"t":"2026-07-22T04:00:00Z","v":313735,"vw":46.457106},{"c":46.11,"h":47.7666,"l":45.905,"n":7887,"o":46.51,"t":"2026-07-23T04:00:00Z","v":219109,"vw":46.47118},{"c":46.18,"h":46.61,"l":45.7,"n":7241,"o":46.31,"t":"2026-07-24T04:00:00Z","v":219222,"vw":46.188623},{"c":44.81,"h":46.29,"l":44.56,"n":6613,"o":46.29,"t":"2026-07-27T04:00:00Z","v":231213,"vw":45.044706},{"c":45.12,"h":45.2648,"l":44.27,"n":5356,"o":45,"t":"2026-07-28T04:00:00Z","v":228808,"vw":44.784519},{"c":42.88,"h":44.59,"l":42.57,"n":5309,"o":44.59,"t":"2026-07-29T04:00:00Z","v":192981,"vw":43.243432},{"c":42.85,"h":43.85,"l":42.37,"n":5381,"o":43.71,"t":"2026-07-30T04:00:00Z","v":215644,"vw":42.841474},{"c":44.13,"h":44.738,"l":42.1001,"n":7284,"o":43,"t":"2026-07-31T04:00:00Z","v":406304,"vw":43.875287},{"c":42.03,"h":42.32,"l":38.6801,"n":17824,"o":40.01,"t":"2026-08-03T04:00:00Z","v":1059919,"vw":40.358723},{"c":44.6,"h":45.75,"l":42.05,"n":16599,"o":42.05,"t":"2026-08-04T04:00:00Z","v":770683,"vw":44.515455},{"c":45.63,"h":45.78,"l":43.8,"n":6621,"o":44.19,"t":"2026-08-05T04:00:00Z","v":257580,"vw":45.033473},{"c":44.91,"h":45.99,"l":44.38,"n":7165,"o":45.99,"t":"2026-08-06T04:00:00Z","v":274700,"vw":44.849209},{"c":44.36,"h":45.47,"l":44.03,"n":7820,"o":45,"t":"2026-08-07T04:00:00Z","v":371865,"vw":44.564062},{"c":42.66,"h":44.34,"l":42.535,"n":8137,"o":44.34,"t":"2026-08-10T04:00:00Z","v":313663,"vw":43.041535},{"c":42.44,"h":43.2,"l":42.04,"n":9976,"o":42.97,"t":"2026-08-11T04:00:00Z","v":370945,"vw":42.476028},{"c":42.51,"h":42.64,"l":41.645,"n":8182,"o":42.55,"t":"2026-08-12T04:00:00Z","v":340833,"vw":42.210857},{"c":41.92,"h":42.85,"l":41.48,"n":6818,"o":42.77,"t":"2026-08-13T04:00:00Z","v":262860,"vw":42.073065},{"c":42.28,"h":42.43,"l":41.51,"n":6513,"o":41.97,"t":"2026-08-14T04:00:00Z","v":208990,"vw":42.193987},{"c":41.98,"h":42.4,"l":41.66,"n":6928,"o":42.18,"t":"2026-08-17T04:00:00Z","v":173894,"vw":41.923374},{"c":41.47,"h":41.9,"l":40.82,"n":6618,"o":41.9,"t":"2026-08-18T04:00:00Z","v":270119,"vw":41.342237},{"c":41.63,"h":41.68,"l":41.125,"n":6062,"o":41.66,"t":"2026-08-19T04:00:00Z","v":325167,"vw":41.47832},{"c":41.11,"h":41.52,"l":40.64,"n":5682,"o":41.14,"t":"2026-08-20T04:00:00Z","v":288120,"vw":41.0707},{"c":42.18,"h":42.64,"l":41.24,"n":5362,"o":41.24,"t":"2026-08-21T04:00:00Z","v":281323,"vw":42.088054},{"c":41.64,"h":42.37,"l":41.51,"n":5274,"o":42.37,"t":"2026-08-24T04:00:00Z","v":165339,"vw":41.714692},{"c":41.68,"h":42,"l":41.16,"n":4540,"o":42,"t":"2026-08-25T04:00:00Z","v":127717,"vw":41.577171},{"c":41.67,"h":42.025,"l":41.41,"n":5025,"o":41.82,"t":"2026-08-26T04:00:00Z","v":124813,"vw":41.621149},{"c":42.16,"h":42.2,"l":41,"n":5060,"o":41.53,"t":"2026-08-27T04:00:00Z","v":143168,"vw":41.960878},{"c":41.82,"h":42.74,"l":41.37,"n":5743,"o":42.25,"t":"2026-08-28T04:00:00Z","v":148366,"vw":41.841536},{"c":41.07,"h":41.93,"l":40.92,"n":4499,"o":41.93,"t":"2026-08-31T04:00:00Z","v":220164,"vw":41.123895},{"c":40.7,"h":41.035,"l":40.13,"n":5157,"o":40.79,"t":"2026-09-01T04:00:00Z","v":204747,"vw":40.636231},{"c":41.63,"h":41.72,"l":40.705,"n":5557,"o":40.88,"t":"2026-09-02T04:00:00Z","v":203001,"vw":41.546463},{"c":41.3,"h":42.02,"l":40.84,"n":4947,"o":42.02,"t":"2026-09-03T04:00:00Z","v":230919,"vw":41.301001},{"c":42.3,"h":42.33,"l":41.3,"n":4898,"o":41.3,"t":"2026-09-04T04:00:00Z","v":159979,"vw":42.062925},{"c":41.59,"h":42.39,"l":41.355,"n":5183,"o":42.19,"t":"2026-09-08T04:00:00Z","v":206932,"vw":41.694876},{"c":41.03,"h":41.75,"l":40.53,"n":4405,"o":41.23,"t":"2026-09-09T04:00:00Z","v":127280,"vw":40.976953},{"c":40.52,"h":40.95,"l":40.14,"n":4166,"o":40.14,"t":"2026-09-10T04:00:00Z","v":130083,"vw":40.535127},{"c":40.24,"h":41.26,"l":40.15,"n":4102,"o":41.13,"t":"2026-09-11T04:00:00Z","v":116468,"vw":40.406051},{"c":40.11,"h":40.2,"l":39.14,"n":5434,"o":39.74,"t":"2026-09-14T04:00:00Z","v":192933,"vw":39.95009},{"c":39.35,"h":40,"l":38.7,"n":4968,"o":40,"t":"2026-09-15T04:00:00Z","v":180184,"vw":39.359382},{"c":39.36,"h":39.935,"l":38.9425,"n":4235,"o":39.67,"t":"2026-09-16T04:00:00Z","v":136848,"vw":39.485348},{"c":39.86,"h":40.175,"l":39.47,"n":4906,"o":40,"t":"2026-09-17T04:00:00Z","v":176827,"vw":39.977444},{"c":39.89,"h":39.93,"l":39.32,"n":5335,"o":39.86,"t":"2026-09-18T04:00:00Z","v":360629,"vw":39.825316},{"c":39.89,"h":40.3,"l":39.5,"n":4346,"o":40.3,"t":"2026-09-21T04:00:00Z","v":163021,"vw":39.848525},{"c":39.89,"h":40.53,"l":39.83,"n":4097,"o":40.18,"t":"2026-09-22T04:00:00Z","v":174870,"vw":40.113667},{"c":39.45,"h":40.18,"l":39.265,"n":3800,"o":39.7,"t":"2026-09-23T04:00:00Z","v":115412,"vw":39.525459},{"c":39.73,"h":39.84,"l":39.13,"n":5469,"o":39.4,"t":"2026-09-24T04:00:00Z","v":251922,"vw":39.53945},{"c":39.74,"h":40.1,"l":39.51,"n":3429,"o":39.78,"t":"2026-09-25T04:00:00Z","v":106008,"vw":39.784561},{"c":39.54,"h":39.91,"l":39.2,"n":4513,"o":39.59,"t":"2026-09-28T04:00:00Z","v":323358,"vw":39.553761},{"c":39.85,"h":40.3955,"l":39.2903,"n":5527,"o":39.71,"t":"2026-09-29T04:00:00Z","v":313970,"vw":39.664514},{"c":39.25,"h":40.1463,"l":39.04,"n":4751,"o":40.08,"t":"2026-09-30T04:00:00Z","v":195288,"vw":39.293895},{"c":39.7,"h":39.73,"l":38.4447,"n":6102,"o":38.98,"t":"2026-10-01T04:00:00Z","v":285760,"vw":39.526329},{"c":40.51,"h":40.83,"l":40.0176,"n":5585,"o":40.21,"t":"2026-10-02T04:00:00Z","v":168718,"vw":40.513897},{"c":40.69,"h":40.905,"l":39.84,"n":4212,"o":40.29,"t":"2026-10-05T04:00:00Z","v":125293,"vw":40.678082},{"c":40.68,"h":41.215,"l":40.51,"n":3194,"o":41,"t":"2026-10-06T04:00:00Z","v":96124,"vw":40.734777},{"c":39.74,"h":40.135,"l":39.38,"n":4833,"o":40.09,"t":"2026-10-07T04:00:00Z","v":202503,"vw":39.731295},{"c":39.39,"h":39.79,"l":39.14,"n":4240,"o":39.49,"t":"2026-10-08T04:00:00Z","v":173695,"vw":39.420304},{"c":39.19,"h":39.86,"l":39.1,"n":3698,"o":39.52,"t":"2026-10-09T04:00:00Z","v":152223,"vw":39.238257},{"c":39.33,"h":39.645,"l":39.04,"n":3982,"o":39.19,"t":"2026-10-12T04:00:00Z","v":110954,"vw":39.312896},{"c":39.87,"h":39.89,"l":38.99,"n":3626,"o":39.37,"t":"2026-10-13T04:00:00Z","v":146078,"vw":39.612101},{"c":39.87,"h":40.12,"l":39.275,"n":4890,"o":39.47,"t":"2026-10-14T04:00:00Z","v":142707,"vw":39.846844},{"c":39.66,"h":40.1432,"l":39.335,"n":3276,"o":39.97,"t":"2026-10-15T04:00:00Z","v":89359,"vw":39.701354},{"c":39.54,"h":40.03,"l":39.23,"n":4142,"o":39.84,"t":"2026-10-16T04:00:00Z","v":139810,"vw":39.536154},{"c":39.54,"h":40.06,"l":39.5,"n":3740,"o":40.06,"t":"2026-10-19T04:00:00Z","v":121851,"vw":39.708716},{"c":40.16,"h":40.365,"l":39.6,"n":2870,"o":39.72,"t":"2026-10-20T04:00:00Z","v":103254,"vw":40.082643},{"c":40.4,"h":40.59,"l":39.93,"n":4790,"o":40.43,"t":"2026-10-21T04:00:00Z","v":145363,"vw":40.327796},{"c":39.97,"h":40.57,"l":39.35,"n":5554,"o":40.29,"t":"2026-10-22T04:00:00Z","v":170234,"vw":39.864965}],"volatilityBars":[{"c":40.18,"h":40.18,"l":40.18,"n":7,"o":40.18,"t":"2026-09-22T13:30:00Z","v":1539,"vw":40.18},{"c":40.095,"h":40.2191,"l":40.095,"n":5,"o":40.2191,"t":"2026-09-22T13:45:00Z","v":782,"vw":40.195185},{"c":40.28,"h":40.53,"l":40.115,"n":76,"o":40.115,"t":"2026-09-22T14:00:00Z","v":2455,"vw":40.403716},{"c":40.37,"h":40.37,"l":40.26,"n":61,"o":40.26,"t":"2026-09-22T14:15:00Z","v":2533,"vw":40.335632},{"c":39.98,"h":40.37,"l":39.9675,"n":134,"o":40.37,"t":"2026-09-22T14:30:00Z","v":2858,"vw":40.207893},{"c":39.975,"h":39.975,"l":39.975,"n":12,"o":39.975,"t":"2026-09-22T14:45:00Z","v":425,"vw":39.975},{"c":39.98,"h":39.98,"l":39.89,"n":33,"o":39.98,"t":"2026-09-22T15:00:00Z","v":1133,"vw":39.967111},{"c":40.005,"h":40.05,"l":39.98,"n":35,"o":39.98,"t":"2026-09-22T15:15:00Z","v":2060,"vw":39.998462},{"c":39.92,"h":40.05,"l":39.83,"n":84,"o":40.035,"t":"2026-09-22T15:30:00Z","v":4511,"vw":39.955453},{"c":40.095,"h":40.095,"l":40.02,"n":52,"o":40.02,"t":"2026-09-22T15:45:00Z","v":2109,"vw":40.040914},{"c":40.125,"h":40.16,"l":40.05,"n":119,"o":40.15,"t":"2026-09-22T16:00:00Z","v":7490,"vw":40.119701},{"c":40.115,"h":40.12,"l":40.115,"n":19,"o":40.12,"t":"2026-09-22T16:15:00Z","v":598,"vw":40.1175},{"c":40.116,"h":40.215,"l":40.05,"n":87,"o":40.19,"t":"2026-09-22T16:30:00Z","v":5450,"vw":40.122739},{"c":40.06,"h":40.2,"l":39.93,"n":43,"o":39.93,"t":"2026-09-22T16:45:00Z","v":1216,"vw":40.095975},{"c":39.99,"h":40.08,"l":39.99,"n":30,"o":40.05,"t":"2026-09-22T17:00:00Z","v":1063,"vw":40.048},{"c":39.96,"h":40.04,"l":39.96,"n":17,"o":40.04,"t":"2026-09-22T17:15:00Z","v":569,"vw":40.016896},{"c":40,"h":40,"l":40,"n":14,"o":40,"t":"2026-09-22T17:30:00Z","v":223,"vw":40},{"c":40.21,"h":40.295,"l":40.05,"n":294,"o":40.07,"t":"2026-09-22T17:45:00Z","v":6618,"vw":40.184993},{"c":40.26,"h":40.38,"l":40.26,"n":116,"o":40.295,"t":"2026-09-22T18:00:00Z","v":3794,"vw":40.314386},{"c":40.24,"h":40.24,"l":40.24,"n":6,"o":40.24,"t":"2026-09-22T18:15:00Z","v":119,"vw":40.24},{"c":40.16,"h":40.16,"l":40.16,"n":28,"o":40.16,"t":"2026-09-22T18:30:00Z","v":534,"vw":40.16},{"c":40.1092,"h":40.1092,"l":40.09,"n":10,"o":40.09,"t":"2026-09-22T18:45:00Z","v":305,"vw":40.10152},{"c":40.22,"h":40.25,"l":40.16,"n":78,"o":40.16,"t":"2026-09-22T19:00:00Z","v":2958,"vw":40.22305},{"c":40.31,"h":40.49,"l":40.1,"n":274,"o":40.26,"t":"2026-09-22T19:15:00Z","v":23119,"vw":40.413739},{"c":40.36,"h":40.44,"l":40.33,"n":108,"o":40.44,"t":"2026-09-22T19:30:00Z","v":2624,"vw":40.390583},{"c":39.88,"h":40.47,"l":39.85,"n":933,"o":40.38,"t":"2026-09-22T19:45:00Z","v":42306,"vw":40.197499},{"c":39.89,"h":39.94,"l":39.89,"n":24,"o":39.93,"t":"2026-09-22T20:00:00Z","v":39490,"vw":39.890265},{"c":39.7,"h":39.7,"l":39.7,"n":8,"o":39.7,"t":"2026-09-23T13:30:00Z","v":635,"vw":39.7},{"c":39.53,"h":39.53,"l":39.265,"n":31,"o":39.265,"t":"2026-09-23T13:45:00Z","v":457,"vw":39.3975},{"c":39.86,"h":39.86,"l":39.625,"n":17,"o":39.63,"t":"2026-09-23T14:00:00Z","v":440,"vw":39.689865},{"c":39.57,"h":39.85,"l":39.54,"n":23,"o":39.85,"t":"2026-09-23T14:15:00Z","v":797,"vw":39.609672},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-09-23T14:30:00Z","v":100,"vw":39.53},{"c":39.7,"h":39.7,"l":39.3233,"n":84,"o":39.38,"t":"2026-09-23T14:45:00Z","v":4692,"vw":39.447539},{"c":39.725,"h":39.725,"l":39.7,"n":30,"o":39.7,"t":"2026-09-23T15:00:00Z","v":1233,"vw":39.721454},{"c":39.88,"h":40.18,"l":39.84,"n":139,"o":39.84,"t":"2026-09-23T15:15:00Z","v":4677,"vw":39.926627},{"c":39.88,"h":39.88,"l":39.88,"n":12,"o":39.88,"t":"2026-09-23T15:30:00Z","v":982,"vw":39.88},{"c":39.9,"h":39.975,"l":39.9,"n":16,"o":39.975,"t":"2026-09-23T15:45:00Z","v":491,"vw":39.933333},{"c":39.885,"h":39.885,"l":39.83,"n":43,"o":39.83,"t":"2026-09-23T16:00:00Z","v":1184,"vw":39.859167},{"c":39.885,"h":39.885,"l":39.885,"n":5,"o":39.885,"t":"2026-09-23T16:15:00Z","v":483,"vw":39.885},{"c":39.885,"h":39.885,"l":39.885,"n":13,"o":39.885,"t":"2026-09-23T16:30:00Z","v":444,"vw":39.885},{"c":39.79,"h":39.84,"l":39.72,"n":144,"o":39.84,"t":"2026-09-23T16:45:00Z","v":5992,"vw":39.794101},{"c":39.8,"h":39.81,"l":39.69,"n":59,"o":39.81,"t":"2026-09-23T17:00:00Z","v":1749,"vw":39.755619},{"c":39.84,"h":39.84,"l":39.75,"n":31,"o":39.75,"t":"2026-09-23T17:15:00Z","v":964,"vw":39.785205},{"c":39.75,"h":39.75,"l":39.75,"n":17,"o":39.75,"t":"2026-09-23T17:30:00Z","v":602,"vw":39.75},{"c":39.8,"h":39.8,"l":39.73,"n":79,"o":39.73,"t":"2026-09-23T17:45:00Z","v":2042,"vw":39.773348},{"c":39.78,"h":39.82,"l":39.75,"n":47,"o":39.76,"t":"2026-09-23T18:00:00Z","v":1637,"vw":39.763662},{"c":39.605,"h":39.75,"l":39.605,"n":69,"o":39.75,"t":"2026-09-23T18:15:00Z","v":1208,"vw":39.6875},{"c":39.6,"h":39.615,"l":39.52,"n":147,"o":39.615,"t":"2026-09-23T18:30:00Z","v":3000,"vw":39.5585},{"c":39.45,"h":39.49,"l":39.45,"n":65,"o":39.49,"t":"2026-09-23T18:45:00Z","v":1706,"vw":39.475587},{"c":39.47,"h":39.55,"l":39.4,"n":142,"o":39.49,"t":"2026-09-23T19:00:00Z","v":3632,"vw":39.475294},{"c":39.43,"h":39.43,"l":39.345,"n":89,"o":39.4,"t":"2026-09-23T19:15:00Z","v":3009,"vw":39.399125},{"c":39.465,"h":39.5,"l":39.43,"n":72,"o":39.45,"t":"2026-09-23T19:30:00Z","v":1369,"vw":39.459},{"c":39.435,"h":39.48,"l":39.315,"n":825,"o":39.4,"t":"2026-09-23T19:45:00Z","v":27322,"vw":39.391901},{"c":39.45,"h":39.45,"l":39.45,"n":14,"o":39.45,"t":"2026-09-23T20:00:00Z","v":24278,"vw":39.45},{"c":39.3,"h":39.4,"l":39.3,"n":27,"o":39.4,"t":"2026-09-24T13:30:00Z","v":1290,"vw":39.37544},{"c":39.21,"h":39.26,"l":39.14,"n":172,"o":39.14,"t":"2026-09-24T13:45:00Z","v":6453,"vw":39.190673},{"c":39.33,"h":39.53,"l":39.1301,"n":350,"o":39.23,"t":"2026-09-24T14:00:00Z","v":10417,"vw":39.319768},{"c":39.22,"h":39.46,"l":39.22,"n":184,"o":39.33,"t":"2026-09-24T14:15:00Z","v":5789,"vw":39.28561},{"c":39.14,"h":39.33,"l":39.13,"n":55,"o":39.23,"t":"2026-09-24T14:30:00Z","v":2264,"vw":39.21125},{"c":39.355,"h":39.355,"l":39.15,"n":91,"o":39.15,"t":"2026-09-24T14:45:00Z","v":4652,"vw":39.22144},{"c":39.3,"h":39.3,"l":39.23,"n":55,"o":39.25,"t":"2026-09-24T15:00:00Z","v":1616,"vw":39.26},{"c":39.3,"h":39.37,"l":39.3,"n":24,"o":39.315,"t":"2026-09-24T15:15:00Z","v":1103,"vw":39.35},{"c":39.3894,"h":39.44,"l":39.385,"n":45,"o":39.44,"t":"2026-09-24T15:30:00Z","v":2061,"vw":39.390947},{"c":39.38,"h":39.38,"l":39.375,"n":47,"o":39.375,"t":"2026-09-24T15:45:00Z","v":2246,"vw":39.375594},{"c":39.38,"h":39.445,"l":39.33,"n":64,"o":39.375,"t":"2026-09-24T16:00:00Z","v":3378,"vw":39.365493},{"c":39.61,"h":39.84,"l":39.475,"n":197,"o":39.48,"t":"2026-09-24T16:15:00Z","v":7981,"vw":39.680674},{"c":39.6,"h":39.75,"l":39.46,"n":101,"o":39.53,"t":"2026-09-24T16:30:00Z","v":4354,"vw":39.59166},{"c":39.56,"h":39.645,"l":39.56,"n":45,"o":39.61,"t":"2026-09-24T16:45:00Z","v":1431,"vw":39.593889},{"c":39.75,"h":39.774,"l":39.48,"n":56,"o":39.48,"t":"2026-09-24T17:00:00Z","v":2855,"vw":39.665994},{"c":39.585,"h":39.75,"l":39.5101,"n":107,"o":39.69,"t":"2026-09-24T17:15:00Z","v":11217,"vw":39.65097},{"c":39.28,"h":39.585,"l":39.28,"n":63,"o":39.54,"t":"2026-09-24T17:30:00Z","v":3913,"vw":39.530435},{"c":39.64,"h":39.64,"l":39.425,"n":162,"o":39.43,"t":"2026-09-24T17:45:00Z","v":9305,"vw":39.50411},{"c":39.7,"h":39.7,"l":39.57,"n":61,"o":39.635,"t":"2026-09-24T18:00:00Z","v":1986,"vw":39.623846},{"c":39.54,"h":39.75,"l":39.5,"n":316,"o":39.75,"t":"2026-09-24T18:15:00Z","v":22644,"vw":39.603237},{"c":39.51,"h":39.59,"l":39.4501,"n":120,"o":39.5,"t":"2026-09-24T18:30:00Z","v":7741,"vw":39.536352},{"c":39.435,"h":39.525,"l":39.43,"n":157,"o":39.525,"t":"2026-09-24T18:45:00Z","v":9607,"vw":39.46416},{"c":39.415,"h":39.59,"l":39.4,"n":191,"o":39.425,"t":"2026-09-24T19:00:00Z","v":20294,"vw":39.478484},{"c":39.275,"h":39.375,"l":39.275,"n":177,"o":39.35,"t":"2026-09-24T19:15:00Z","v":6657,"vw":39.300622},{"c":39.41,"h":39.41,"l":39.275,"n":332,"o":39.275,"t":"2026-09-24T19:30:00Z","v":10459,"vw":39.340876},{"c":39.69,"h":39.79,"l":39.405,"n":811,"o":39.45,"t":"2026-09-24T19:45:00Z","v":30126,"vw":39.589339},{"c":39.73,"h":39.73,"l":39.73,"n":16,"o":39.73,"t":"2026-09-24T20:00:00Z","v":38088,"vw":39.73},{"c":39.78,"h":39.78,"l":39.78,"n":8,"o":39.78,"t":"2026-09-25T13:30:00Z","v":1701,"vw":39.78},{"c":40.075,"h":40.075,"l":39.89,"n":30,"o":39.905,"t":"2026-09-25T13:45:00Z","v":577,"vw":39.934444},{"c":40.04,"h":40.075,"l":40.04,"n":16,"o":40.075,"t":"2026-09-25T14:00:00Z","v":389,"vw":40.063333},{"c":39.865,"h":39.865,"l":39.7301,"n":17,"o":39.8143,"t":"2026-09-25T14:30:00Z","v":440,"vw":39.818376},{"c":39.6,"h":39.74,"l":39.6,"n":23,"o":39.74,"t":"2026-09-25T14:45:00Z","v":402,"vw":39.652045},{"c":39.665,"h":39.7186,"l":39.665,"n":7,"o":39.7186,"t":"2026-09-25T15:00:00Z","v":325,"vw":39.692831},{"c":39.66,"h":39.67,"l":39.56,"n":63,"o":39.65,"t":"2026-09-25T15:15:00Z","v":3541,"vw":39.613119},{"c":39.56,"h":39.9,"l":39.56,"n":90,"o":39.76,"t":"2026-09-25T15:30:00Z","v":3568,"vw":39.79705},{"c":39.5101,"h":39.675,"l":39.51,"n":34,"o":39.67,"t":"2026-09-25T15:45:00Z","v":1095,"vw":39.595554},{"c":40.08,"h":40.085,"l":39.84,"n":119,"o":39.84,"t":"2026-09-25T16:00:00Z","v":4866,"vw":40.034955},{"c":40.0097,"h":40.1,"l":39.94,"n":71,"o":40.08,"t":"2026-09-25T16:15:00Z","v":2728,"vw":40.0122},{"c":39.96,"h":39.96,"l":39.96,"n":8,"o":39.96,"t":"2026-09-25T16:30:00Z","v":472,"vw":39.96},{"c":39.86,"h":39.86,"l":39.82,"n":20,"o":39.82,"t":"2026-09-25T16:45:00Z","v":420,"vw":39.840952},{"c":39.9399,"h":39.9399,"l":39.78,"n":33,"o":39.82,"t":"2026-09-25T17:00:00Z","v":754,"vw":39.876987},{"c":39.845,"h":39.845,"l":39.845,"n":22,"o":39.845,"t":"2026-09-25T17:15:00Z","v":393,"vw":39.845},{"c":39.7656,"h":39.78,"l":39.7656,"n":23,"o":39.78,"t":"2026-09-25T17:30:00Z","v":585,"vw":39.768606},{"c":39.81,"h":39.81,"l":39.81,"n":12,"o":39.81,"t":"2026-09-25T17:45:00Z","v":264,"vw":39.81},{"c":39.83,"h":39.83,"l":39.7498,"n":26,"o":39.7498,"t":"2026-09-25T18:00:00Z","v":526,"vw":39.776533},{"c":39.76,"h":39.88,"l":39.76,"n":79,"o":39.86,"t":"2026-09-25T18:15:00Z","v":2040,"vw":39.83},{"c":39.77,"h":39.77,"l":39.77,"n":18,"o":39.77,"t":"2026-09-25T18:30:00Z","v":337,"vw":39.77},{"c":39.85,"h":39.85,"l":39.77,"n":62,"o":39.77,"t":"2026-09-25T18:45:00Z","v":1503,"vw":39.813006},{"c":39.81,"h":39.85,"l":39.64,"n":180,"o":39.85,"t":"2026-09-25T19:00:00Z","v":12701,"vw":39.71658},{"c":39.7,"h":39.88,"l":39.7,"n":48,"o":39.88,"t":"2026-09-25T19:15:00Z","v":854,"vw":39.795},{"c":39.88,"h":39.88,"l":39.72,"n":161,"o":39.7799,"t":"2026-09-25T19:30:00Z","v":3770,"vw":39.792009},{"c":39.74,"h":39.995,"l":39.69,"n":674,"o":39.91,"t":"2026-09-25T19:45:00Z","v":20268,"vw":39.888434},{"c":39.74,"h":39.74,"l":39.74,"n":14,"o":39.74,"t":"2026-09-25T20:00:00Z","v":29195,"vw":39.74},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-09-28T08:00:00Z","v":159,"vw":39.6},{"c":39.91,"h":39.91,"l":39.5,"n":27,"o":39.59,"t":"2026-09-28T13:30:00Z","v":2823,"vw":39.609903},{"c":39.77,"h":39.91,"l":39.77,"n":15,"o":39.91,"t":"2026-09-28T13:45:00Z","v":468,"vw":39.870784},{"c":39.66,"h":39.9,"l":39.66,"n":47,"o":39.9,"t":"2026-09-28T14:00:00Z","v":2423,"vw":39.810084},{"c":39.6898,"h":39.7,"l":39.455,"n":244,"o":39.595,"t":"2026-09-28T14:15:00Z","v":17513,"vw":39.597617},{"c":39.61,"h":39.65,"l":39.56,"n":54,"o":39.56,"t":"2026-09-28T14:30:00Z","v":2826,"vw":39.607368},{"c":39.68,"h":39.69,"l":39.555,"n":105,"o":39.57,"t":"2026-09-28T14:45:00Z","v":7264,"vw":39.647859},{"c":39.7,"h":39.765,"l":39.59,"n":126,"o":39.59,"t":"2026-09-28T15:00:00Z","v":37135,"vw":39.661812},{"c":39.47,"h":39.64,"l":39.45,"n":97,"o":39.63,"t":"2026-09-28T15:15:00Z","v":5813,"vw":39.487465},{"c":39.475,"h":39.51,"l":39.3,"n":125,"o":39.4,"t":"2026-09-28T15:30:00Z","v":6198,"vw":39.368894},{"c":39.21,"h":39.415,"l":39.2,"n":194,"o":39.4,"t":"2026-09-28T15:45:00Z","v":11411,"vw":39.276008},{"c":39.265,"h":39.2775,"l":39.255,"n":35,"o":39.255,"t":"2026-09-28T16:00:00Z","v":4457,"vw":39.265439},{"c":39.765,"h":39.82,"l":39.46,"n":45,"o":39.46,"t":"2026-09-28T16:15:00Z","v":2345,"vw":39.597353},{"c":39.4201,"h":39.665,"l":39.4201,"n":65,"o":39.66,"t":"2026-09-28T16:30:00Z","v":5324,"vw":39.625486},{"c":39.4001,"h":39.43,"l":39.38,"n":24,"o":39.43,"t":"2026-09-28T16:45:00Z","v":741,"vw":39.40802},{"c":39.71,"h":39.71,"l":39.36,"n":149,"o":39.435,"t":"2026-09-28T17:00:00Z","v":7895,"vw":39.54466},{"c":39.4897,"h":39.63,"l":39.4897,"n":34,"o":39.63,"t":"2026-09-28T17:15:00Z","v":731,"vw":39.558486},{"c":39.6,"h":39.6,"l":39.525,"n":75,"o":39.525,"t":"2026-09-28T17:30:00Z","v":2379,"vw":39.557434},{"c":39.7525,"h":39.76,"l":39.6101,"n":98,"o":39.65,"t":"2026-09-28T17:45:00Z","v":4254,"vw":39.692468},{"c":39.66,"h":39.72,"l":39.6,"n":35,"o":39.6,"t":"2026-09-28T18:00:00Z","v":1180,"vw":39.650455},{"c":39.685,"h":39.72,"l":39.61,"n":78,"o":39.72,"t":"2026-09-28T18:15:00Z","v":3893,"vw":39.693289},{"c":39.765,"h":39.765,"l":39.719,"n":31,"o":39.73,"t":"2026-09-28T18:30:00Z","v":764,"vw":39.732281},{"c":39.67,"h":39.69,"l":39.67,"n":23,"o":39.68,"t":"2026-09-28T18:45:00Z","v":788,"vw":39.68},{"c":39.68,"h":39.68,"l":39.6,"n":62,"o":39.66,"t":"2026-09-28T19:00:00Z","v":2915,"vw":39.652007},{"c":39.725,"h":39.73,"l":39.62,"n":154,"o":39.655,"t":"2026-09-28T19:15:00Z","v":4661,"vw":39.679477},{"c":39.71,"h":39.735,"l":39.7,"n":131,"o":39.735,"t":"2026-09-28T19:30:00Z","v":2280,"vw":39.721364},{"c":39.58,"h":39.77,"l":39.485,"n":859,"o":39.71,"t":"2026-09-28T19:45:00Z","v":28547,"vw":39.64527},{"c":39.54,"h":39.54,"l":39.54,"n":35,"o":39.54,"t":"2026-09-28T20:00:00Z","v":137166,"vw":39.54},{"c":39.88,"h":39.88,"l":39.71,"n":11,"o":39.71,"t":"2026-09-29T13:30:00Z","v":987,"vw":39.727598},{"c":39.9,"h":40.3955,"l":39.9,"n":6,"o":40.3955,"t":"2026-09-29T13:45:00Z","v":896,"vw":40.14775},{"c":39.88,"h":39.88,"l":39.88,"n":13,"o":39.88,"t":"2026-09-29T14:00:00Z","v":232,"vw":39.88},{"c":39.8429,"h":39.8429,"l":39.545,"n":51,"o":39.62,"t":"2026-09-29T14:15:00Z","v":2122,"vw":39.791757},{"c":39.5001,"h":39.62,"l":39.5001,"n":35,"o":39.62,"t":"2026-09-29T14:30:00Z","v":519,"vw":39.558614},{"c":39.69,"h":39.69,"l":39.69,"n":23,"o":39.69,"t":"2026-09-29T14:45:00Z","v":329,"vw":39.69},{"c":39.7199,"h":39.7199,"l":39.59,"n":45,"o":39.63,"t":"2026-09-29T15:00:00Z","v":818,"vw":39.645339},{"c":39.65,"h":39.82,"l":39.5,"n":233,"o":39.52,"t":"2026-09-29T15:15:00Z","v":6823,"vw":39.633908},{"c":39.695,"h":39.695,"l":39.695,"n":6,"o":39.695,"t":"2026-09-29T15:30:00Z","v":202,"vw":39.695},{"c":39.6,"h":39.68,"l":39.6,"n":45,"o":39.675,"t":"2026-09-29T15:45:00Z","v":2331,"vw":39.651876},{"c":39.53,"h":39.53,"l":39.53,"n":8,"o":39.53,"t":"2026-09-29T16:00:00Z","v":251,"vw":39.53},{"c":39.54,"h":39.58,"l":39.52,"n":95,"o":39.54,"t":"2026-09-29T16:15:00Z","v":2006,"vw":39.554944},{"c":39.429,"h":39.5175,"l":39.4,"n":135,"o":39.5,"t":"2026-09-29T16:30:00Z","v":6875,"vw":39.49399},{"c":39.2903,"h":39.39,"l":39.2903,"n":18,"o":39.39,"t":"2026-09-29T16:45:00Z","v":682,"vw":39.336457},{"c":39.37,"h":39.4155,"l":39.37,"n":6,"o":39.4155,"t":"2026-09-29T17:00:00Z","v":252,"vw":39.39275},{"c":39.39,"h":39.47,"l":39.35,"n":93,"o":39.35,"t":"2026-09-29T17:15:00Z","v":7173,"vw":39.398062},{"c":39.39,"h":39.43,"l":39.39,"n":51,"o":39.43,"t":"2026-09-29T17:30:00Z","v":2159,"vw":39.408235},{"c":39.3874,"h":39.45,"l":39.3874,"n":77,"o":39.41,"t":"2026-09-29T17:45:00Z","v":1429,"vw":39.415778},{"c":39.41,"h":39.565,"l":39.39,"n":155,"o":39.44,"t":"2026-09-29T18:00:00Z","v":12037,"vw":39.467288},{"c":39.5,"h":39.5,"l":39.42,"n":45,"o":39.42,"t":"2026-09-29T18:15:00Z","v":1732,"vw":39.433353},{"c":39.58,"h":39.58,"l":39.4649,"n":229,"o":39.4649,"t":"2026-09-29T18:30:00Z","v":10236,"vw":39.508815},{"c":39.52,"h":39.5651,"l":39.52,"n":68,"o":39.5651,"t":"2026-09-29T18:45:00Z","v":1217,"vw":39.541661},{"c":39.59,"h":39.59,"l":39.58,"n":76,"o":39.58,"t":"2026-09-29T19:00:00Z","v":2749,"vw":39.588808},{"c":39.55,"h":39.55,"l":39.55,"n":26,"o":39.55,"t":"2026-09-29T19:15:00Z","v":704,"vw":39.55},{"c":39.67,"h":39.67,"l":39.56,"n":167,"o":39.595,"t":"2026-09-29T19:30:00Z","v":4215,"vw":39.609621},{"c":39.82,"h":39.895,"l":39.64,"n":980,"o":39.67,"t":"2026-09-29T19:45:00Z","v":39907,"vw":39.753117},{"c":39.85,"h":39.85,"l":39.85,"n":25,"o":39.85,"t":"2026-09-29T20:00:00Z","v":25223,"vw":39.85},{"c":39.78,"h":40.1463,"l":39.78,"n":41,"o":40.08,"t":"2026-09-30T13:30:00Z","v":5104,"vw":40.065611},{"c":39.805,"h":40,"l":39.49,"n":32,"o":39.49,"t":"2026-09-30T13:45:00Z","v":1142,"vw":39.7552},{"c":39.75,"h":39.805,"l":39.57,"n":114,"o":39.805,"t":"2026-09-30T14:00:00Z","v":3717,"vw":39.696337},{"c":39.28,"h":39.79,"l":39.28,"n":193,"o":39.79,"t":"2026-09-30T14:15:00Z","v":3977,"vw":39.541921},{"c":39.5436,"h":39.59,"l":39.32,"n":158,"o":39.36,"t":"2026-09-30T14:30:00Z","v":5128,"vw":39.411195},{"c":39.45,"h":39.595,"l":39.45,"n":28,"o":39.59,"t":"2026-09-30T14:45:00Z","v":1353,"vw":39.57375},{"c":39.56,"h":39.7399,"l":39.45,"n":25,"o":39.57,"t":"2026-09-30T15:00:00Z","v":1028,"vw":39.543738},{"c":39.375,"h":39.56,"l":39.31,"n":115,"o":39.56,"t":"2026-09-30T15:15:00Z","v":4739,"vw":39.436378},{"c":39.04,"h":39.31,"l":39.04,"n":163,"o":39.31,"t":"2026-09-30T15:30:00Z","v":4757,"vw":39.182581},{"c":39.14,"h":39.14,"l":39.065,"n":29,"o":39.065,"t":"2026-09-30T15:45:00Z","v":1748,"vw":39.087273},{"c":39.22,"h":39.22,"l":39.12,"n":89,"o":39.12,"t":"2026-09-30T16:00:00Z","v":3837,"vw":39.158096},{"c":39.255,"h":39.28,"l":39.13,"n":112,"o":39.15,"t":"2026-09-30T16:15:00Z","v":5049,"vw":39.211499},{"c":39.3899,"h":39.3899,"l":39.3,"n":49,"o":39.32,"t":"2026-09-30T16:30:00Z","v":1575,"vw":39.326779},{"c":39.36,"h":39.36,"l":39.16,"n":91,"o":39.28,"t":"2026-09-30T16:45:00Z","v":3776,"vw":39.25666},{"c":39.17,"h":39.18,"l":39.17,"n":45,"o":39.18,"t":"2026-09-30T17:00:00Z","v":1037,"vw":39.173333},{"c":39.11,"h":39.19,"l":39.11,"n":99,"o":39.15,"t":"2026-09-30T17:15:00Z","v":5132,"vw":39.156957},{"c":39.265,"h":39.265,"l":39.165,"n":101,"o":39.2,"t":"2026-09-30T17:30:00Z","v":5959,"vw":39.207832},{"c":39.22,"h":39.255,"l":39.18,"n":35,"o":39.255,"t":"2026-09-30T17:45:00Z","v":2299,"vw":39.218685},{"c":39.235,"h":39.235,"l":39.21,"n":18,"o":39.22,"t":"2026-09-30T18:00:00Z","v":538,"vw":39.224},{"c":39.15,"h":39.23,"l":39.15,"n":186,"o":39.23,"t":"2026-09-30T18:15:00Z","v":10599,"vw":39.196813},{"c":39.21,"h":39.225,"l":39.15,"n":62,"o":39.15,"t":"2026-09-30T18:30:00Z","v":3899,"vw":39.184042},{"c":39.195,"h":39.195,"l":39.11,"n":92,"o":39.13,"t":"2026-09-30T18:45:00Z","v":3874,"vw":39.148795},{"c":39.15,"h":39.24,"l":39.11,"n":144,"o":39.14,"t":"2026-09-30T19:00:00Z","v":3138,"vw":39.16623},{"c":39.195,"h":39.24,"l":39.17,"n":164,"o":39.2,"t":"2026-09-30T19:15:00Z","v":5301,"vw":39.206517},{"c":39.315,"h":39.315,"l":39.15,"n":248,"o":39.15,"t":"2026-09-30T19:30:00Z","v":6452,"vw":39.267865},{"c":39.26,"h":39.37,"l":39.15,"n":825,"o":39.315,"t":"2026-09-30T19:45:00Z","v":29032,"vw":39.248471},{"c":39.25,"h":39.25,"l":39.25,"n":29,"o":39.25,"t":"2026-09-30T20:00:00Z","v":51810,"vw":39.25},{"c":38.4447,"h":38.98,"l":38.4447,"n":35,"o":38.98,"t":"2026-10-01T13:30:00Z","v":2103,"vw":38.786543},{"c":38.85,"h":38.86,"l":38.85,"n":19,"o":38.86,"t":"2026-10-01T13:45:00Z","v":339,"vw":38.855},{"c":38.9195,"h":38.9195,"l":38.63,"n":21,"o":38.82,"t":"2026-10-01T14:00:00Z","v":865,"vw":38.814987},{"c":38.68,"h":38.685,"l":38.68,"n":18,"o":38.685,"t":"2026-10-01T14:15:00Z","v":580,"vw":38.6825},{"c":38.92,"h":38.92,"l":38.68,"n":35,"o":38.68,"t":"2026-10-01T14:30:00Z","v":847,"vw":38.829398},{"c":39.04,"h":39.04,"l":38.9,"n":180,"o":38.92,"t":"2026-10-01T14:45:00Z","v":4514,"vw":38.94208},{"c":38.88,"h":38.93,"l":38.88,"n":48,"o":38.93,"t":"2026-10-01T15:00:00Z","v":1436,"vw":38.895538},{"c":38.97,"h":38.97,"l":38.79,"n":19,"o":38.79,"t":"2026-10-01T15:15:00Z","v":707,"vw":38.899756},{"c":39.03,"h":39.08,"l":38.86,"n":53,"o":38.86,"t":"2026-10-01T15:30:00Z","v":1677,"vw":38.995555},{"c":39.12,"h":39.12,"l":38.97,"n":92,"o":39.03,"t":"2026-10-01T15:45:00Z","v":2043,"vw":39.03375},{"c":39.2,"h":39.25,"l":39.16,"n":75,"o":39.18,"t":"2026-10-01T16:00:00Z","v":3661,"vw":39.20172},{"c":39.2,"h":39.31,"l":39.13,"n":149,"o":39.2,"t":"2026-10-01T16:15:00Z","v":4013,"vw":39.202756},{"c":39.34,"h":39.38,"l":39.25,"n":71,"o":39.25,"t":"2026-10-01T16:30:00Z","v":1482,"vw":39.327423},{"c":39.195,"h":39.41,"l":39.13,"n":180,"o":39.31,"t":"2026-10-01T16:45:00Z","v":8147,"vw":39.317232},{"c":39.385,"h":39.385,"l":39.14,"n":88,"o":39.14,"t":"2026-10-01T17:00:00Z","v":3012,"vw":39.270552},{"c":39.5,"h":39.5,"l":39.24,"n":184,"o":39.27,"t":"2026-10-01T17:15:00Z","v":5778,"vw":39.38757},{"c":39.5,"h":39.69,"l":39.48,"n":122,"o":39.69,"t":"2026-10-01T17:30:00Z","v":2728,"vw":39.61596},{"c":39.43,"h":39.5,"l":39.42,"n":84,"o":39.5,"t":"2026-10-01T17:45:00Z","v":1806,"vw":39.475714},{"c":39.44,"h":39.455,"l":39.31,"n":78,"o":39.32,"t":"2026-10-01T18:00:00Z","v":1960,"vw":39.361028},{"c":39.485,"h":39.53,"l":39.41,"n":114,"o":39.5,"t":"2026-10-01T18:15:00Z","v":3051,"vw":39.474694},{"c":39.5,"h":39.57,"l":39.44,"n":118,"o":39.49,"t":"2026-10-01T18:30:00Z","v":4015,"vw":39.526569},{"c":39.465,"h":39.49,"l":39.42,"n":117,"o":39.49,"t":"2026-10-01T18:45:00Z","v":2618,"vw":39.459387},{"c":39.43,"h":39.56,"l":39.43,"n":202,"o":39.47,"t":"2026-10-01T19:00:00Z","v":6156,"vw":39.493938},{"c":39.5,"h":39.5,"l":39.35,"n":292,"o":39.41,"t":"2026-10-01T19:15:00Z","v":5601,"vw":39.431686},{"c":39.545,"h":39.56,"l":39.46,"n":486,"o":39.55,"t":"2026-10-01T19:30:00Z","v":15432,"vw":39.526708},{"c":39.7,"h":39.73,"l":39.52,"n":963,"o":39.555,"t":"2026-10-01T19:45:00Z","v":32975,"vw":39.618725},{"c":39.7,"h":39.7,"l":39.7,"n":27,"o":39.7,"t":"2026-10-01T20:00:00Z","v":53114,"vw":39.7},{"c":40.0176,"h":40.21,"l":40.0176,"n":15,"o":40.21,"t":"2026-10-02T13:30:00Z","v":867,"vw":40.180515},{"c":40.21,"h":40.48,"l":40.16,"n":47,"o":40.48,"t":"2026-10-02T13:45:00Z","v":1315,"vw":40.373333},{"c":40.5394,"h":40.5394,"l":40.335,"n":28,"o":40.345,"t":"2026-10-02T14:00:00Z","v":716,"vw":40.370733},{"c":40.29,"h":40.29,"l":40.29,"n":16,"o":40.29,"t":"2026-10-02T14:15:00Z","v":283,"vw":40.29},{"c":40.17,"h":40.3,"l":40.0201,"n":28,"o":40.3,"t":"2026-10-02T14:30:00Z","v":558,"vw":40.163367},{"c":40.445,"h":40.46,"l":40.3301,"n":60,"o":40.37,"t":"2026-10-02T14:45:00Z","v":2782,"vw":40.4141},{"c":40.29,"h":40.42,"l":40.19,"n":158,"o":40.42,"t":"2026-10-02T15:00:00Z","v":4992,"vw":40.279881},{"c":40.26,"h":40.31,"l":40.13,"n":78,"o":40.14,"t":"2026-10-02T15:15:00Z","v":2134,"vw":40.257121},{"c":40.43,"h":40.43,"l":40.35,"n":27,"o":40.35,"t":"2026-10-02T15:30:00Z","v":869,"vw":40.41},{"c":40.54,"h":40.54,"l":40.42,"n":82,"o":40.42,"t":"2026-10-02T15:45:00Z","v":2318,"vw":40.489583},{"c":40.39,"h":40.48,"l":40.35,"n":141,"o":40.48,"t":"2026-10-02T16:00:00Z","v":3762,"vw":40.407143},{"c":40.18,"h":40.365,"l":40.18,"n":223,"o":40.365,"t":"2026-10-02T16:15:00Z","v":8879,"vw":40.326542},{"c":40.36,"h":40.36,"l":40.28,"n":32,"o":40.28,"t":"2026-10-02T16:45:00Z","v":859,"vw":40.326774},{"c":40.42,"h":40.45,"l":40.38,"n":61,"o":40.43,"t":"2026-10-02T17:00:00Z","v":2137,"vw":40.42796},{"c":40.33,"h":40.33,"l":40.26,"n":61,"o":40.3,"t":"2026-10-02T17:15:00Z","v":1450,"vw":40.292157},{"c":40.41,"h":40.41,"l":40.37,"n":44,"o":40.37,"t":"2026-10-02T17:30:00Z","v":1031,"vw":40.388333},{"c":40.44,"h":40.45,"l":40.37,"n":51,"o":40.45,"t":"2026-10-02T17:45:00Z","v":1312,"vw":40.415},{"c":40.505,"h":40.515,"l":40.45,"n":76,"o":40.49,"t":"2026-10-02T18:00:00Z","v":3582,"vw":40.501477},{"c":40.55,"h":40.55,"l":40.44,"n":57,"o":40.51,"t":"2026-10-02T18:15:00Z","v":1668,"vw":40.498},{"c":40.585,"h":40.59,"l":40.49,"n":128,"o":40.55,"t":"2026-10-02T18:30:00Z","v":3732,"vw":40.55875},{"c":40.49,"h":40.535,"l":40.46,"n":64,"o":40.535,"t":"2026-10-02T18:45:00Z","v":1418,"vw":40.49},{"c":40.535,"h":40.55,"l":40.535,"n":72,"o":40.55,"t":"2026-10-02T19:00:00Z","v":2040,"vw":40.547366},{"c":40.57,"h":40.58,"l":40.55,"n":104,"o":40.5593,"t":"2026-10-02T19:15:00Z","v":3092,"vw":40.563493},{"c":40.69,"h":40.69,"l":40.6,"n":299,"o":40.6,"t":"2026-10-02T19:30:00Z","v":9018,"vw":40.663645},{"c":40.52,"h":40.83,"l":40.52,"n":1080,"o":40.71,"t":"2026-10-02T19:45:00Z","v":34870,"vw":40.677502},{"c":40.51,"h":40.51,"l":40.51,"n":19,"o":40.51,"t":"2026-10-02T20:00:00Z","v":37376,"vw":40.51},{"c":39.84,"h":40.29,"l":39.84,"n":29,"o":40.29,"t":"2026-10-05T13:30:00Z","v":1662,"vw":40.245319},{"c":40.29,"h":40.29,"l":39.975,"n":32,"o":39.975,"t":"2026-10-05T13:45:00Z","v":643,"vw":40.13125},{"c":40.31,"h":40.31,"l":40.29,"n":36,"o":40.29,"t":"2026-10-05T14:00:00Z","v":641,"vw":40.295},{"c":40.5,"h":40.5,"l":40.415,"n":43,"o":40.45,"t":"2026-10-05T14:15:00Z","v":1671,"vw":40.468077},{"c":40.5,"h":40.5,"l":40.5,"n":10,"o":40.5,"t":"2026-10-05T14:45:00Z","v":146,"vw":40.5},{"c":40.25,"h":40.35,"l":40.25,"n":29,"o":40.325,"t":"2026-10-05T15:00:00Z","v":1005,"vw":40.308333},{"c":40.42,"h":40.42,"l":40.305,"n":34,"o":40.305,"t":"2026-10-05T15:15:00Z","v":1269,"vw":40.388019},{"c":40.45,"h":40.51,"l":40.45,"n":45,"o":40.51,"t":"2026-10-05T15:30:00Z","v":1287,"vw":40.485201},{"c":40.45,"h":40.5,"l":40.45,"n":31,"o":40.5,"t":"2026-10-05T15:45:00Z","v":920,"vw":40.483333},{"c":40.53,"h":40.54,"l":40.3966,"n":104,"o":40.3966,"t":"2026-10-05T16:00:00Z","v":2483,"vw":40.455658},{"c":40.59,"h":40.59,"l":40.57,"n":29,"o":40.57,"t":"2026-10-05T16:15:00Z","v":594,"vw":40.58},{"c":40.69,"h":40.69,"l":40.59,"n":48,"o":40.59,"t":"2026-10-05T16:30:00Z","v":1293,"vw":40.62125},{"c":40.68,"h":40.75,"l":40.68,"n":86,"o":40.75,"t":"2026-10-05T16:45:00Z","v":2923,"vw":40.724738},{"c":40.665,"h":40.665,"l":40.665,"n":15,"o":40.665,"t":"2026-10-05T17:00:00Z","v":438,"vw":40.665},{"c":40.62,"h":40.665,"l":40.62,"n":42,"o":40.665,"t":"2026-10-05T17:15:00Z","v":1287,"vw":40.643038},{"c":40.675,"h":40.675,"l":40.67,"n":28,"o":40.67,"t":"2026-10-05T17:30:00Z","v":514,"vw":40.6725},{"c":40.72,"h":40.75,"l":40.7,"n":57,"o":40.73,"t":"2026-10-05T17:45:00Z","v":1611,"vw":40.733966},{"c":40.71,"h":40.78,"l":40.705,"n":35,"o":40.78,"t":"2026-10-05T18:00:00Z","v":2787,"vw":40.70874},{"c":40.745,"h":40.77,"l":40.66,"n":83,"o":40.705,"t":"2026-10-05T18:15:00Z","v":2507,"vw":40.719471},{"c":40.815,"h":40.815,"l":40.815,"n":11,"o":40.815,"t":"2026-10-05T18:30:00Z","v":165,"vw":40.815},{"c":40.79,"h":40.83,"l":40.73,"n":192,"o":40.76,"t":"2026-10-05T18:45:00Z","v":5605,"vw":40.783},{"c":40.87,"h":40.87,"l":40.7421,"n":80,"o":40.7421,"t":"2026-10-05T19:00:00Z","v":1533,"vw":40.79942},{"c":40.84,"h":40.905,"l":40.78,"n":82,"o":40.815,"t":"2026-10-05T19:15:00Z","v":3158,"vw":40.837885},{"c":40.89,"h":40.89,"l":40.78,"n":145,"o":40.78,"t":"2026-10-05T19:30:00Z","v":3484,"vw":40.847866},{"c":40.76,"h":40.845,"l":40.62,"n":881,"o":40.845,"t":"2026-10-05T19:45:00Z","v":28596,"vw":40.702808},{"c":40.69,"h":40.69,"l":40.69,"n":25,"o":40.69,"t":"2026-10-05T20:00:00Z","v":39747,"vw":40.69},{"c":41.13,"h":41.215,"l":40.96,"n":32,"o":41,"t":"2026-10-06T13:30:00Z","v":7033,"vw":41.00062},{"c":40.92,"h":41.05,"l":40.92,"n":19,"o":41.02,"t":"2026-10-06T14:15:00Z","v":593,"vw":40.996667},{"c":40.96,"h":41.05,"l":40.96,"n":22,"o":41.05,"t":"2026-10-06T14:30:00Z","v":1027,"vw":41.024526},{"c":40.795,"h":40.975,"l":40.795,"n":45,"o":40.9085,"t":"2026-10-06T14:45:00Z","v":1710,"vw":40.91621},{"c":40.87,"h":40.87,"l":40.87,"n":21,"o":40.87,"t":"2026-10-06T15:00:00Z","v":514,"vw":40.87},{"c":40.81,"h":40.88,"l":40.81,"n":17,"o":40.88,"t":"2026-10-06T15:15:00Z","v":795,"vw":40.866},{"c":40.87,"h":40.87,"l":40.78,"n":22,"o":40.86,"t":"2026-10-06T15:30:00Z","v":1088,"vw":40.855789},{"c":40.71,"h":40.87,"l":40.71,"n":13,"o":40.785,"t":"2026-10-06T15:45:00Z","v":525,"vw":40.808227},{"c":40.8,"h":40.8,"l":40.77,"n":54,"o":40.77,"t":"2026-10-06T16:15:00Z","v":1544,"vw":40.785},{"c":40.72,"h":40.83,"l":40.69,"n":77,"o":40.83,"t":"2026-10-06T16:30:00Z","v":3210,"vw":40.784524},{"c":40.835,"h":40.835,"l":40.71,"n":69,"o":40.71,"t":"2026-10-06T17:00:00Z","v":1683,"vw":40.78394},{"c":40.815,"h":40.885,"l":40.8,"n":27,"o":40.885,"t":"2026-10-06T17:15:00Z","v":1095,"vw":40.835555},{"c":40.71,"h":40.84,"l":40.71,"n":19,"o":40.84,"t":"2026-10-06T17:30:00Z","v":441,"vw":40.789228},{"c":40.76,"h":40.76,"l":40.76,"n":5,"o":40.76,"t":"2026-10-06T17:45:00Z","v":128,"vw":40.76},{"c":40.7,"h":40.7,"l":40.7,"n":4,"o":40.7,"t":"2026-10-06T18:00:00Z","v":107,"vw":40.7},{"c":40.69,"h":40.69,"l":40.69,"n":15,"o":40.69,"t":"2026-10-06T18:15:00Z","v":273,"vw":40.69},{"c":40.62,"h":40.6575,"l":40.62,"n":37,"o":40.6575,"t":"2026-10-06T18:30:00Z","v":797,"vw":40.638088},{"c":40.69,"h":40.69,"l":40.61,"n":134,"o":40.61,"t":"2026-10-06T18:45:00Z","v":4622,"vw":40.652505},{"c":40.57,"h":40.6,"l":40.512,"n":126,"o":40.57,"t":"2026-10-06T19:15:00Z","v":3262,"vw":40.559837},{"c":40.53,"h":40.57,"l":40.53,"n":44,"o":40.57,"t":"2026-10-06T19:30:00Z","v":835,"vw":40.556667},{"c":40.7,"h":40.74,"l":40.51,"n":693,"o":40.59,"t":"2026-10-06T19:45:00Z","v":30481,"vw":40.671826},{"c":40.68,"h":40.68,"l":40.68,"n":18,"o":40.68,"t":"2026-10-06T20:00:00Z","v":20401,"vw":40.68},{"c":39.66,"h":40.135,"l":39.66,"n":22,"o":40.09,"t":"2026-10-07T13:30:00Z","v":3321,"vw":40.071648},{"c":39.83,"h":40.09,"l":39.83,"n":20,"o":39.9457,"t":"2026-10-07T13:45:00Z","v":849,"vw":40.030892},{"c":39.96,"h":40.08,"l":39.655,"n":159,"o":39.98,"t":"2026-10-07T14:00:00Z","v":22994,"vw":39.971777},{"c":39.86,"h":40.04,"l":39.86,"n":31,"o":40.04,"t":"2026-10-07T14:15:00Z","v":1328,"vw":39.977146},{"c":39.845,"h":39.9225,"l":39.81,"n":151,"o":39.88,"t":"2026-10-07T14:30:00Z","v":3826,"vw":39.851679},{"c":39.7,"h":39.7,"l":39.44,"n":63,"o":39.65,"t":"2026-10-07T14:45:00Z","v":3957,"vw":39.607495},{"c":39.79,"h":39.79,"l":39.46,"n":97,"o":39.59,"t":"2026-10-07T15:00:00Z","v":4904,"vw":39.722536},{"c":39.64,"h":39.75,"l":39.51,"n":195,"o":39.75,"t":"2026-10-07T15:15:00Z","v":10250,"vw":39.60853},{"c":39.6527,"h":39.8451,"l":39.6527,"n":96,"o":39.69,"t":"2026-10-07T15:30:00Z","v":2851,"vw":39.732867},{"c":39.895,"h":39.91,"l":39.67,"n":150,"o":39.735,"t":"2026-10-07T15:45:00Z","v":9634,"vw":39.737538},{"c":39.84,"h":39.885,"l":39.71,"n":60,"o":39.8,"t":"2026-10-07T16:00:00Z","v":1624,"vw":39.826983},{"c":39.91,"h":39.91,"l":39.91,"n":32,"o":39.91,"t":"2026-10-07T16:15:00Z","v":929,"vw":39.91},{"c":39.56,"h":39.91,"l":39.49,"n":143,"o":39.91,"t":"2026-10-07T16:30:00Z","v":5074,"vw":39.689062},{"c":39.64,"h":39.7,"l":39.49,"n":88,"o":39.49,"t":"2026-10-07T16:45:00Z","v":3300,"vw":39.611875},{"c":39.795,"h":39.8,"l":39.655,"n":145,"o":39.7,"t":"2026-10-07T17:00:00Z","v":6977,"vw":39.709212},{"c":39.7,"h":39.785,"l":39.64,"n":71,"o":39.69,"t":"2026-10-07T17:15:00Z","v":1587,"vw":39.6975},{"c":39.96,"h":39.96,"l":39.64,"n":122,"o":39.64,"t":"2026-10-07T17:30:00Z","v":4144,"vw":39.823238},{"c":39.77,"h":39.96,"l":39.77,"n":140,"o":39.96,"t":"2026-10-07T17:45:00Z","v":2822,"vw":39.847473},{"c":39.54,"h":39.69,"l":39.54,"n":124,"o":39.69,"t":"2026-10-07T18:00:00Z","v":5627,"vw":39.638401},{"c":39.67,"h":39.67,"l":39.46,"n":186,"o":39.53,"t":"2026-10-07T18:15:00Z","v":11938,"vw":39.545379},{"c":39.61,"h":39.7,"l":39.61,"n":50,"o":39.7,"t":"2026-10-07T18:30:00Z","v":1075,"vw":39.628},{"c":39.54,"h":39.54,"l":39.425,"n":65,"o":39.47,"t":"2026-10-07T18:45:00Z","v":4496,"vw":39.455439},{"c":39.52,"h":39.52,"l":39.38,"n":146,"o":39.5,"t":"2026-10-07T19:00:00Z","v":9160,"vw":39.439119},{"c":39.61,"h":39.61,"l":39.51,"n":52,"o":39.51,"t":"2026-10-07T19:15:00Z","v":2008,"vw":39.550153},{"c":39.68,"h":39.72,"l":39.68,"n":74,"o":39.72,"t":"2026-10-07T19:30:00Z","v":2104,"vw":39.700408},{"c":39.79,"h":39.79,"l":39.64,"n":533,"o":39.68,"t":"2026-10-07T19:45:00Z","v":19002,"vw":39.694252},{"c":39.74,"h":39.74,"l":39.74,"n":26,"o":39.74,"t":"2026-10-07T20:00:00Z","v":33948,"vw":39.74},{"c":39.27,"h":39.49,"l":39.27,"n":45,"o":39.49,"t":"2026-10-08T13:30:00Z","v":2171,"vw":39.363727},{"c":39.31,"h":39.31,"l":39.14,"n":13,"o":39.14,"t":"2026-10-08T13:45:00Z","v":603,"vw":39.244},{"c":39.62,"h":39.79,"l":39.4695,"n":132,"o":39.51,"t":"2026-10-08T14:00:00Z","v":6217,"vw":39.598395},{"c":39.63,"h":39.69,"l":39.56,"n":53,"o":39.56,"t":"2026-10-08T14:15:00Z","v":2825,"vw":39.633277},{"c":39.46,"h":39.585,"l":39.46,"n":27,"o":39.585,"t":"2026-10-08T14:30:00Z","v":772,"vw":39.536},{"c":39.45,"h":39.55,"l":39.42,"n":70,"o":39.47,"t":"2026-10-08T14:45:00Z","v":2574,"vw":39.505381},{"c":39.32,"h":39.43,"l":39.32,"n":176,"o":39.43,"t":"2026-10-08T15:00:00Z","v":8168,"vw":39.388166},{"c":39.25,"h":39.33,"l":39.2,"n":143,"o":39.21,"t":"2026-10-08T15:15:00Z","v":7969,"vw":39.279858},{"c":39.395,"h":39.44,"l":39.21,"n":124,"o":39.25,"t":"2026-10-08T15:30:00Z","v":5368,"vw":39.315202},{"c":39.335,"h":39.3825,"l":39.28,"n":198,"o":39.36,"t":"2026-10-08T15:45:00Z","v":5838,"vw":39.331071},{"c":39.55,"h":39.625,"l":39.29,"n":188,"o":39.33,"t":"2026-10-08T16:00:00Z","v":9230,"vw":39.394432},{"c":39.62,"h":39.7,"l":39.555,"n":96,"o":39.555,"t":"2026-10-08T16:15:00Z","v":2819,"vw":39.62375},{"c":39.55,"h":39.63,"l":39.51,"n":94,"o":39.51,"t":"2026-10-08T16:30:00Z","v":3000,"vw":39.583125},{"c":39.46,"h":39.47,"l":39.28,"n":62,"o":39.45,"t":"2026-10-08T16:45:00Z","v":3008,"vw":39.392524},{"c":39.56,"h":39.56,"l":39.255,"n":92,"o":39.355,"t":"2026-10-08T17:00:00Z","v":3801,"vw":39.387052},{"c":39.51,"h":39.605,"l":39.51,"n":102,"o":39.53,"t":"2026-10-08T17:15:00Z","v":3114,"vw":39.533736},{"c":39.76,"h":39.76,"l":39.55,"n":105,"o":39.55,"t":"2026-10-08T17:30:00Z","v":3507,"vw":39.667955},{"c":39.735,"h":39.79,"l":39.685,"n":59,"o":39.72,"t":"2026-10-08T17:45:00Z","v":2352,"vw":39.744334},{"c":39.73,"h":39.74,"l":39.65,"n":60,"o":39.67,"t":"2026-10-08T18:00:00Z","v":1625,"vw":39.69271},{"c":39.61,"h":39.74,"l":39.61,"n":72,"o":39.7,"t":"2026-10-08T18:15:00Z","v":1926,"vw":39.668293},{"c":39.39,"h":39.62,"l":39.39,"n":74,"o":39.59,"t":"2026-10-08T18:30:00Z","v":2100,"vw":39.519851},{"c":39.37,"h":39.465,"l":39.37,"n":44,"o":39.465,"t":"2026-10-08T18:45:00Z","v":1730,"vw":39.417347},{"c":39.355,"h":39.39,"l":39.21,"n":128,"o":39.35,"t":"2026-10-08T19:00:00Z","v":5099,"vw":39.315146},{"c":39.35,"h":39.41,"l":39.35,"n":111,"o":39.355,"t":"2026-10-08T19:15:00Z","v":3463,"vw":39.384597},{"c":39.27,"h":39.4,"l":39.27,"n":217,"o":39.4,"t":"2026-10-08T19:30:00Z","v":5162,"vw":39.344537},{"c":39.38,"h":39.46,"l":39.27,"n":658,"o":39.27,"t":"2026-10-08T19:45:00Z","v":27545,"vw":39.401023},{"c":39.39,"h":39.39,"l":39.39,"n":32,"o":39.39,"t":"2026-10-08T20:00:00Z","v":33885,"vw":39.39},{"c":39.44,"h":39.86,"l":39.44,"n":27,"o":39.52,"t":"2026-10-09T13:30:00Z","v":2578,"vw":39.56646},{"c":39.49,"h":39.49,"l":39.285,"n":63,"o":39.475,"t":"2026-10-09T13:45:00Z","v":3008,"vw":39.377706},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-10-09T14:00:00Z","v":106,"vw":39.28},{"c":39.555,"h":39.555,"l":39.555,"n":8,"o":39.555,"t":"2026-10-09T14:15:00Z","v":255,"vw":39.555},{"c":39.31,"h":39.44,"l":39.19,"n":132,"o":39.3,"t":"2026-10-09T14:30:00Z","v":7764,"vw":39.307894},{"c":39.34,"h":39.385,"l":39.21,"n":40,"o":39.385,"t":"2026-10-09T14:45:00Z","v":1821,"vw":39.339177},{"c":39.36,"h":39.42,"l":39.245,"n":118,"o":39.345,"t":"2026-10-09T15:00:00Z","v":5737,"vw":39.314819},{"c":39.38,"h":39.44,"l":39.38,"n":38,"o":39.39,"t":"2026-10-09T15:15:00Z","v":1445,"vw":39.396109},{"c":39.34,"h":39.43,"l":39.34,"n":61,"o":39.425,"t":"2026-10-09T15:30:00Z","v":2607,"vw":39.355031},{"c":39.39,"h":39.39,"l":39.31,"n":42,"o":39.31,"t":"2026-10-09T15:45:00Z","v":1243,"vw":39.364103},{"c":39.37,"h":39.394,"l":39.32,"n":23,"o":39.32,"t":"2026-10-09T16:00:00Z","v":822,"vw":39.379047},{"c":39.33,"h":39.34,"l":39.2556,"n":27,"o":39.34,"t":"2026-10-09T16:30:00Z","v":1226,"vw":39.297662},{"c":39.21,"h":39.3,"l":39.12,"n":36,"o":39.3,"t":"2026-10-09T16:45:00Z","v":1298,"vw":39.218},{"c":39.285,"h":39.3,"l":39.21,"n":58,"o":39.29,"t":"2026-10-09T17:00:00Z","v":2640,"vw":39.279028},{"c":39.26,"h":39.31,"l":39.26,"n":21,"o":39.285,"t":"2026-10-09T17:15:00Z","v":1273,"vw":39.276583},{"c":39.345,"h":39.4,"l":39.325,"n":75,"o":39.33,"t":"2026-10-09T17:30:00Z","v":1981,"vw":39.338431},{"c":39.33,"h":39.34,"l":39.33,"n":28,"o":39.34,"t":"2026-10-09T17:45:00Z","v":396,"vw":39.333333},{"c":39.3406,"h":39.385,"l":39.3406,"n":10,"o":39.385,"t":"2026-10-09T18:00:00Z","v":750,"vw":39.365935},{"c":39.375,"h":39.42,"l":39.32,"n":42,"o":39.32,"t":"2026-10-09T18:15:00Z","v":3178,"vw":39.374614},{"c":39.365,"h":39.37,"l":39.365,"n":59,"o":39.37,"t":"2026-10-09T18:30:00Z","v":1678,"vw":39.365625},{"c":39.22,"h":39.41,"l":39.14,"n":303,"o":39.41,"t":"2026-10-09T18:45:00Z","v":26682,"vw":39.198602},{"c":39.23,"h":39.23,"l":39.225,"n":57,"o":39.225,"t":"2026-10-09T19:00:00Z","v":1785,"vw":39.22896},{"c":39.235,"h":39.26,"l":39.17,"n":96,"o":39.17,"t":"2026-10-09T19:15:00Z","v":2353,"vw":39.213562},{"c":39.16,"h":39.235,"l":39.14,"n":125,"o":39.2,"t":"2026-10-09T19:30:00Z","v":3336,"vw":39.192696},{"c":39.18,"h":39.28,"l":39.1,"n":654,"o":39.12,"t":"2026-10-09T19:45:00Z","v":28839,"vw":39.17298},{"c":39.19,"h":39.19,"l":39.19,"n":21,"o":39.19,"t":"2026-10-09T20:00:00Z","v":32147,"vw":39.19},{"c":39.055,"h":39.19,"l":39.055,"n":20,"o":39.19,"t":"2026-10-12T13:30:00Z","v":1837,"vw":39.181887},{"c":39.45,"h":39.48,"l":39.1,"n":116,"o":39.18,"t":"2026-10-12T13:45:00Z","v":8006,"vw":39.3534},{"c":39.21,"h":39.35,"l":39.04,"n":207,"o":39.33,"t":"2026-10-12T14:00:00Z","v":10942,"vw":39.174688},{"c":39.165,"h":39.165,"l":39.07,"n":42,"o":39.07,"t":"2026-10-12T14:15:00Z","v":770,"vw":39.091536},{"c":39.2225,"h":39.23,"l":39.2225,"n":21,"o":39.23,"t":"2026-10-12T14:30:00Z","v":611,"vw":39.2275},{"c":39.25,"h":39.25,"l":39.2475,"n":24,"o":39.2475,"t":"2026-10-12T14:45:00Z","v":525,"vw":39.24875},{"c":39.28,"h":39.28,"l":39.25,"n":21,"o":39.26,"t":"2026-10-12T15:00:00Z","v":609,"vw":39.263333},{"c":39.35,"h":39.47,"l":39.24,"n":64,"o":39.27,"t":"2026-10-12T15:15:00Z","v":2363,"vw":39.357269},{"c":39.5,"h":39.5,"l":39.385,"n":44,"o":39.385,"t":"2026-10-12T15:30:00Z","v":688,"vw":39.445043},{"c":39.42,"h":39.42,"l":39.42,"n":6,"o":39.42,"t":"2026-10-12T16:00:00Z","v":120,"vw":39.42},{"c":39.39,"h":39.39,"l":39.39,"n":9,"o":39.39,"t":"2026-10-12T16:15:00Z","v":243,"vw":39.39},{"c":39.42,"h":39.42,"l":39.42,"n":22,"o":39.42,"t":"2026-10-12T16:30:00Z","v":353,"vw":39.42},{"c":39.3588,"h":39.3588,"l":39.325,"n":7,"o":39.325,"t":"2026-10-12T16:45:00Z","v":1170,"vw":39.355727},{"c":39.45,"h":39.45,"l":39.37,"n":67,"o":39.37,"t":"2026-10-12T17:00:00Z","v":2254,"vw":39.438987},{"c":39.38,"h":39.41,"l":39.38,"n":43,"o":39.41,"t":"2026-10-12T17:15:00Z","v":938,"vw":39.3925},{"c":39.46,"h":39.52,"l":39.42,"n":79,"o":39.44,"t":"2026-10-12T17:30:00Z","v":2736,"vw":39.47687},{"c":39.6,"h":39.6,"l":39.46,"n":38,"o":39.46,"t":"2026-10-12T17:45:00Z","v":631,"vw":39.532464},{"c":39.47,"h":39.645,"l":39.47,"n":67,"o":39.645,"t":"2026-10-12T18:00:00Z","v":2205,"vw":39.548127},{"c":39.34,"h":39.39,"l":39.33,"n":110,"o":39.34,"t":"2026-10-12T18:15:00Z","v":3484,"vw":39.357813},{"c":39.355,"h":39.355,"l":39.35,"n":29,"o":39.35,"t":"2026-10-12T18:30:00Z","v":1053,"vw":39.352015},{"c":39.3,"h":39.33,"l":39.24,"n":118,"o":39.33,"t":"2026-10-12T18:45:00Z","v":4144,"vw":39.286902},{"c":39.31,"h":39.37,"l":39.31,"n":20,"o":39.335,"t":"2026-10-12T19:00:00Z","v":850,"vw":39.350654},{"c":39.23,"h":39.32,"l":39.21,"n":112,"o":39.32,"t":"2026-10-12T19:15:00Z","v":2636,"vw":39.253693},{"c":39.35,"h":39.35,"l":39.18,"n":232,"o":39.22,"t":"2026-10-12T19:30:00Z","v":5812,"vw":39.241951},{"c":39.33,"h":39.41,"l":39.26,"n":766,"o":39.335,"t":"2026-10-12T19:45:00Z","v":17760,"vw":39.31253},{"c":39.33,"h":39.33,"l":39.33,"n":26,"o":39.33,"t":"2026-10-12T20:00:00Z","v":22091,"vw":39.33},{"c":39.52,"h":39.52,"l":39.3,"n":14,"o":39.37,"t":"2026-10-13T13:30:00Z","v":1336,"vw":39.402958},{"c":39.25,"h":39.305,"l":39.19,"n":17,"o":39.305,"t":"2026-10-13T14:00:00Z","v":903,"vw":39.260176},{"c":39.2019,"h":39.305,"l":39.14,"n":45,"o":39.305,"t":"2026-10-13T14:15:00Z","v":1844,"vw":39.203396},{"c":39.14,"h":39.17,"l":39.14,"n":15,"o":39.17,"t":"2026-10-13T14:30:00Z","v":505,"vw":39.1625},{"c":39.15,"h":39.16,"l":39.04,"n":62,"o":39.09,"t":"2026-10-13T14:45:00Z","v":1961,"vw":39.103147},{"c":39.37,"h":39.37,"l":39.19,"n":36,"o":39.19,"t":"2026-10-13T15:00:00Z","v":1352,"vw":39.235},{"c":39.07,"h":39.29,"l":39.07,"n":50,"o":39.29,"t":"2026-10-13T15:15:00Z","v":1824,"vw":39.192906},{"c":38.99,"h":38.99,"l":38.99,"n":11,"o":38.99,"t":"2026-10-13T15:30:00Z","v":308,"vw":38.99},{"c":39.09,"h":39.13,"l":39.09,"n":21,"o":39.12,"t":"2026-10-13T15:45:00Z","v":1245,"vw":39.108},{"c":39.11,"h":39.14,"l":39.095,"n":30,"o":39.095,"t":"2026-10-13T16:15:00Z","v":1912,"vw":39.101429},{"c":39.1501,"h":39.235,"l":39.135,"n":48,"o":39.135,"t":"2026-10-13T16:30:00Z","v":5491,"vw":39.147888},{"c":39.21,"h":39.26,"l":39.21,"n":24,"o":39.26,"t":"2026-10-13T16:45:00Z","v":1188,"vw":39.238534},{"c":39.19,"h":39.24,"l":39.18,"n":135,"o":39.205,"t":"2026-10-13T17:00:00Z","v":5117,"vw":39.207698},{"c":39.2451,"h":39.28,"l":39.215,"n":77,"o":39.215,"t":"2026-10-13T17:15:00Z","v":3525,"vw":39.239635},{"c":39.31,"h":39.33,"l":39.245,"n":326,"o":39.28,"t":"2026-10-13T17:30:00Z","v":11791,"vw":39.289441},{"c":39.22,"h":39.3,"l":39.22,"n":52,"o":39.3,"t":"2026-10-13T17:45:00Z","v":1244,"vw":39.26},{"c":39.41,"h":39.41,"l":39.27,"n":65,"o":39.29,"t":"2026-10-13T18:00:00Z","v":1727,"vw":39.310833},{"c":39.54,"h":39.54,"l":39.44,"n":56,"o":39.44,"t":"2026-10-13T18:15:00Z","v":1716,"vw":39.458382},{"c":39.55,"h":39.58,"l":39.55,"n":46,"o":39.58,"t":"2026-10-13T18:30:00Z","v":1204,"vw":39.565},{"c":39.545,"h":39.545,"l":39.46,"n":55,"o":39.49,"t":"2026-10-13T18:45:00Z","v":1815,"vw":39.503125},{"c":39.5975,"h":39.5975,"l":39.555,"n":39,"o":39.555,"t":"2026-10-13T19:00:00Z","v":1506,"vw":39.5655},{"c":39.51,"h":39.64,"l":39.51,"n":50,"o":39.64,"t":"2026-10-13T19:15:00Z","v":1449,"vw":39.545},{"c":39.59,"h":39.59,"l":39.535,"n":74,"o":39.57,"t":"2026-10-13T19:30:00Z","v":1662,"vw":39.5668},{"c":39.78,"h":39.89,"l":39.52,"n":743,"o":39.54,"t":"2026-10-13T19:45:00Z","v":32078,"vw":39.711998},{"c":39.87,"h":39.87,"l":39.87,"n":25,"o":39.87,"t":"2026-10-13T20:00:00Z","v":42532,"vw":39.87},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-10-13T21:15:00Z","v":109,"vw":40.1},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-13T21:30:00Z","v":200,"vw":40.2},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-10-13T21:45:00Z","v":250,"vw":40.1},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-13T22:30:00Z","v":130,"vw":40.2},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-13T23:15:00Z","v":100,"vw":40},{"c":39.87,"h":40,"l":39.87,"n":4,"o":40,"t":"2026-10-14T12:30:00Z","v":350,"vw":39.941903},{"c":39.69,"h":39.765,"l":39.275,"n":140,"o":39.47,"t":"2026-10-14T13:30:00Z","v":6205,"vw":39.531177},{"c":39.605,"h":39.615,"l":39.505,"n":16,"o":39.53,"t":"2026-10-14T13:45:00Z","v":510,"vw":39.56253},{"c":39.71,"h":39.71,"l":39.7,"n":25,"o":39.7,"t":"2026-10-14T14:00:00Z","v":925,"vw":39.708344},{"c":39.73,"h":39.9099,"l":39.72,"n":48,"o":39.82,"t":"2026-10-14T14:15:00Z","v":2381,"vw":39.815642},{"c":40.05,"h":40.05,"l":39.73,"n":147,"o":39.73,"t":"2026-10-14T14:30:00Z","v":4599,"vw":39.931974},{"c":39.855,"h":40.12,"l":39.855,"n":157,"o":40.12,"t":"2026-10-14T14:45:00Z","v":8814,"vw":40.019121},{"c":40.04,"h":40.04,"l":39.7868,"n":86,"o":39.87,"t":"2026-10-14T15:00:00Z","v":2690,"vw":39.957751},{"c":39.98,"h":40.02,"l":39.855,"n":42,"o":40.005,"t":"2026-10-14T15:15:00Z","v":1089,"vw":39.985714},{"c":39.8,"h":39.98,"l":39.8,"n":66,"o":39.935,"t":"2026-10-14T15:30:00Z","v":2535,"vw":39.899167},{"c":39.84,"h":39.9,"l":39.83,"n":74,"o":39.89,"t":"2026-10-14T15:45:00Z","v":4283,"vw":39.888107},{"c":39.84,"h":39.87,"l":39.81,"n":89,"o":39.81,"t":"2026-10-14T16:00:00Z","v":2402,"vw":39.842371},{"c":39.77,"h":39.78,"l":39.705,"n":73,"o":39.78,"t":"2026-10-14T16:15:00Z","v":1948,"vw":39.766667},{"c":39.87,"h":39.87,"l":39.83,"n":60,"o":39.83,"t":"2026-10-14T16:30:00Z","v":1477,"vw":39.855},{"c":39.95,"h":39.95,"l":39.91,"n":95,"o":39.91,"t":"2026-10-14T16:45:00Z","v":3089,"vw":39.933017},{"c":39.795,"h":39.99,"l":39.795,"n":105,"o":39.99,"t":"2026-10-14T17:00:00Z","v":2630,"vw":39.840667},{"c":39.83,"h":39.87,"l":39.74,"n":61,"o":39.74,"t":"2026-10-14T17:15:00Z","v":1385,"vw":39.83},{"c":39.82,"h":39.83,"l":39.775,"n":44,"o":39.83,"t":"2026-10-14T17:30:00Z","v":1382,"vw":39.801346},{"c":39.74,"h":39.785,"l":39.74,"n":85,"o":39.785,"t":"2026-10-14T17:45:00Z","v":2029,"vw":39.776812},{"c":39.72,"h":39.74,"l":39.665,"n":161,"o":39.69,"t":"2026-10-14T18:00:00Z","v":4650,"vw":39.716171},{"c":39.76,"h":39.8,"l":39.76,"n":49,"o":39.8,"t":"2026-10-14T18:15:00Z","v":1358,"vw":39.792734},{"c":39.78,"h":39.81,"l":39.76,"n":99,"o":39.81,"t":"2026-10-14T18:30:00Z","v":3542,"vw":39.779706},{"c":39.8,"h":39.8,"l":39.725,"n":67,"o":39.77,"t":"2026-10-14T18:45:00Z","v":1258,"vw":39.766429},{"c":39.84,"h":39.88,"l":39.795,"n":88,"o":39.795,"t":"2026-10-14T19:00:00Z","v":1551,"vw":39.846986},{"c":39.76,"h":39.82,"l":39.71,"n":157,"o":39.79,"t":"2026-10-14T19:15:00Z","v":4695,"vw":39.770137},{"c":39.9075,"h":39.91,"l":39.8,"n":222,"o":39.8,"t":"2026-10-14T19:30:00Z","v":7057,"vw":39.835021},{"c":39.845,"h":39.97,"l":39.74,"n":867,"o":39.82,"t":"2026-10-14T19:45:00Z","v":24180,"vw":39.846456},{"c":39.87,"h":39.87,"l":39.87,"n":28,"o":39.87,"t":"2026-10-14T20:00:00Z","v":27950,"vw":39.87},{"c":39.92,"h":40,"l":39.805,"n":55,"o":39.97,"t":"2026-10-15T13:30:00Z","v":4156,"vw":39.942398},{"c":39.83,"h":39.83,"l":39.61,"n":27,"o":39.78,"t":"2026-10-15T13:45:00Z","v":1937,"vw":39.765497},{"c":40.1432,"h":40.1432,"l":39.98,"n":38,"o":40.07,"t":"2026-10-15T14:00:00Z","v":1919,"vw":40.106571},{"c":39.965,"h":39.99,"l":39.965,"n":40,"o":39.99,"t":"2026-10-15T14:15:00Z","v":898,"vw":39.971098},{"c":40.065,"h":40.065,"l":40,"n":50,"o":40,"t":"2026-10-15T14:30:00Z","v":2143,"vw":40.038986},{"c":40.025,"h":40.1,"l":39.9501,"n":88,"o":40.0246,"t":"2026-10-15T15:00:00Z","v":1912,"vw":40.051538},{"c":39.9651,"h":40.1,"l":39.9651,"n":11,"o":40.1,"t":"2026-10-15T15:15:00Z","v":607,"vw":40.025056},{"c":39.775,"h":39.87,"l":39.76,"n":48,"o":39.83,"t":"2026-10-15T15:30:00Z","v":1150,"vw":39.807009},{"c":39.77,"h":39.77,"l":39.77,"n":4,"o":39.77,"t":"2026-10-15T15:45:00Z","v":110,"vw":39.77},{"c":39.745,"h":39.7525,"l":39.7425,"n":9,"o":39.7475,"t":"2026-10-15T16:00:00Z","v":683,"vw":39.747},{"c":39.765,"h":39.765,"l":39.765,"n":20,"o":39.765,"t":"2026-10-15T16:15:00Z","v":500,"vw":39.765},{"c":39.67,"h":39.84,"l":39.67,"n":106,"o":39.79,"t":"2026-10-15T16:30:00Z","v":3603,"vw":39.769332},{"c":39.535,"h":39.655,"l":39.41,"n":50,"o":39.655,"t":"2026-10-15T16:45:00Z","v":2116,"vw":39.591785},{"c":39.54,"h":39.54,"l":39.54,"n":31,"o":39.54,"t":"2026-10-15T17:00:00Z","v":1702,"vw":39.54},{"c":39.565,"h":39.565,"l":39.565,"n":4,"o":39.565,"t":"2026-10-15T17:15:00Z","v":123,"vw":39.565},{"c":39.565,"h":39.565,"l":39.565,"n":12,"o":39.565,"t":"2026-10-15T17:30:00Z","v":224,"vw":39.565},{"c":39.52,"h":39.53,"l":39.52,"n":37,"o":39.53,"t":"2026-10-15T17:45:00Z","v":921,"vw":39.526667},{"c":39.5,"h":39.5,"l":39.5,"n":21,"o":39.5,"t":"2026-10-15T18:00:00Z","v":522,"vw":39.5},{"c":39.51,"h":39.575,"l":39.51,"n":103,"o":39.54,"t":"2026-10-15T18:15:00Z","v":2789,"vw":39.54},{"c":39.39,"h":39.445,"l":39.39,"n":15,"o":39.445,"t":"2026-10-15T18:30:00Z","v":412,"vw":39.419178},{"c":39.44,"h":39.44,"l":39.335,"n":123,"o":39.38,"t":"2026-10-15T18:45:00Z","v":4694,"vw":39.386677},{"c":39.545,"h":39.545,"l":39.46,"n":92,"o":39.46,"t":"2026-10-15T19:00:00Z","v":2259,"vw":39.501667},{"c":39.54,"h":39.63,"l":39.54,"n":73,"o":39.61,"t":"2026-10-15T19:15:00Z","v":1304,"vw":39.6},{"c":39.65,"h":39.65,"l":39.58,"n":79,"o":39.58,"t":"2026-10-15T19:30:00Z","v":2109,"vw":39.623077},{"c":39.66,"h":39.71,"l":39.62,"n":496,"o":39.69,"t":"2026-10-15T19:45:00Z","v":11192,"vw":39.671584},{"c":39.66,"h":39.66,"l":39.66,"n":30,"o":39.66,"t":"2026-10-15T20:00:00Z","v":20989,"vw":39.66},{"c":38.8851,"h":38.8851,"l":38.8851,"n":1,"o":38.8851,"t":"2026-10-15T22:15:00Z","v":100,"vw":38.8851},{"c":39.84,"h":39.84,"l":39.84,"n":8,"o":39.84,"t":"2026-10-16T13:30:00Z","v":3176,"vw":39.84},{"c":39.5803,"h":39.5803,"l":39.5712,"n":8,"o":39.5712,"t":"2026-10-16T13:45:00Z","v":425,"vw":39.575958},{"c":39.77,"h":40.03,"l":39.77,"n":90,"o":40.03,"t":"2026-10-16T14:00:00Z","v":3561,"vw":39.899434},{"c":39.84,"h":39.885,"l":39.84,"n":13,"o":39.885,"t":"2026-10-16T14:15:00Z","v":606,"vw":39.852933},{"c":39.83,"h":39.99,"l":39.72,"n":23,"o":39.84,"t":"2026-10-16T14:30:00Z","v":604,"vw":39.845},{"c":39.9,"h":39.98,"l":39.875,"n":60,"o":39.875,"t":"2026-10-16T14:45:00Z","v":1633,"vw":39.925714},{"c":39.89,"h":39.965,"l":39.89,"n":12,"o":39.965,"t":"2026-10-16T15:00:00Z","v":505,"vw":39.945},{"c":39.82,"h":40.015,"l":39.82,"n":46,"o":39.87,"t":"2026-10-16T15:15:00Z","v":837,"vw":39.88625},{"c":39.89,"h":39.895,"l":39.77,"n":131,"o":39.82,"t":"2026-10-16T15:30:00Z","v":4219,"vw":39.823844},{"c":40,"h":40,"l":39.89,"n":15,"o":39.89,"t":"2026-10-16T15:45:00Z","v":710,"vw":39.915882},{"c":39.89,"h":39.89,"l":39.89,"n":5,"o":39.89,"t":"2026-10-16T16:00:00Z","v":120,"vw":39.89},{"c":39.735,"h":39.87,"l":39.63,"n":82,"o":39.75,"t":"2026-10-16T16:15:00Z","v":1981,"vw":39.742012},{"c":39.33,"h":39.6,"l":39.33,"n":100,"o":39.6,"t":"2026-10-16T16:30:00Z","v":4279,"vw":39.511398},{"c":39.38,"h":39.45,"l":39.34,"n":125,"o":39.435,"t":"2026-10-16T16:45:00Z","v":3856,"vw":39.404747},{"c":39.41,"h":39.45,"l":39.36,"n":74,"o":39.45,"t":"2026-10-16T17:15:00Z","v":2379,"vw":39.40625},{"c":39.43,"h":39.4514,"l":39.43,"n":55,"o":39.4514,"t":"2026-10-16T17:30:00Z","v":1000,"vw":39.442014},{"c":39.39,"h":39.435,"l":39.33,"n":90,"o":39.435,"t":"2026-10-16T17:45:00Z","v":2326,"vw":39.366857},{"c":39.25,"h":39.32,"l":39.25,"n":52,"o":39.32,"t":"2026-10-16T18:00:00Z","v":921,"vw":39.279536},{"c":39.27,"h":39.28,"l":39.23,"n":139,"o":39.25,"t":"2026-10-16T18:15:00Z","v":6007,"vw":39.256167},{"c":39.29,"h":39.37,"l":39.29,"n":41,"o":39.33,"t":"2026-10-16T18:30:00Z","v":1226,"vw":39.307143},{"c":39.315,"h":39.35,"l":39.31,"n":40,"o":39.31,"t":"2026-10-16T18:45:00Z","v":1489,"vw":39.333235},{"c":39.32,"h":39.32,"l":39.26,"n":162,"o":39.32,"t":"2026-10-16T19:00:00Z","v":3422,"vw":39.2931},{"c":39.47,"h":39.5,"l":39.36,"n":122,"o":39.36,"t":"2026-10-16T19:15:00Z","v":2368,"vw":39.452715},{"c":39.4,"h":39.4578,"l":39.38,"n":240,"o":39.43,"t":"2026-10-16T19:30:00Z","v":6742,"vw":39.417272},{"c":39.53,"h":39.56,"l":39.39,"n":820,"o":39.42,"t":"2026-10-16T19:45:00Z","v":24696,"vw":39.471878},{"c":39.54,"h":39.54,"l":39.54,"n":13,"o":39.54,"t":"2026-10-16T20:00:00Z","v":39360,"vw":39.54},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-19T13:00:00Z","v":100,"vw":37.2},{"c":40.01,"h":40.06,"l":39.94,"n":92,"o":40.06,"t":"2026-10-19T13:30:00Z","v":8217,"vw":40.038172},{"c":39.645,"h":39.815,"l":39.605,"n":22,"o":39.815,"t":"2026-10-19T13:45:00Z","v":792,"vw":39.672325},{"c":39.755,"h":39.755,"l":39.755,"n":1,"o":39.755,"t":"2026-10-19T14:00:00Z","v":883,"vw":39.755},{"c":39.795,"h":39.92,"l":39.795,"n":6,"o":39.92,"t":"2026-10-19T14:15:00Z","v":234,"vw":39.8575},{"c":39.97,"h":40.01,"l":39.91,"n":52,"o":39.97,"t":"2026-10-19T14:30:00Z","v":2422,"vw":39.971803},{"c":39.8699,"h":39.8699,"l":39.74,"n":77,"o":39.82,"t":"2026-10-19T14:45:00Z","v":2885,"vw":39.808697},{"c":40,"h":40.01,"l":39.695,"n":66,"o":39.695,"t":"2026-10-19T15:00:00Z","v":1723,"vw":39.899894},{"c":39.91,"h":40.03,"l":39.8676,"n":110,"o":39.915,"t":"2026-10-19T15:15:00Z","v":2875,"vw":39.956838},{"c":39.94,"h":39.94,"l":39.935,"n":17,"o":39.935,"t":"2026-10-19T15:30:00Z","v":1598,"vw":39.939667},{"c":39.86,"h":40.04,"l":39.86,"n":137,"o":39.9,"t":"2026-10-19T15:45:00Z","v":5829,"vw":39.95787},{"c":39.74,"h":39.88,"l":39.74,"n":60,"o":39.88,"t":"2026-10-19T16:00:00Z","v":2418,"vw":39.839891},{"c":39.7,"h":39.7,"l":39.7,"n":3,"o":39.7,"t":"2026-10-19T16:30:00Z","v":104,"vw":39.7},{"c":39.7925,"h":39.7925,"l":39.7925,"n":22,"o":39.7925,"t":"2026-10-19T16:45:00Z","v":436,"vw":39.7925},{"c":39.71,"h":39.71,"l":39.675,"n":62,"o":39.71,"t":"2026-10-19T17:00:00Z","v":1766,"vw":39.693447},{"c":39.745,"h":39.745,"l":39.745,"n":3,"o":39.745,"t":"2026-10-19T17:15:00Z","v":483,"vw":39.745},{"c":39.77,"h":39.8,"l":39.76,"n":22,"o":39.76,"t":"2026-10-19T17:30:00Z","v":568,"vw":39.7825},{"c":39.765,"h":39.765,"l":39.765,"n":18,"o":39.765,"t":"2026-10-19T17:45:00Z","v":559,"vw":39.765},{"c":39.8,"h":39.82,"l":39.7,"n":18,"o":39.7,"t":"2026-10-19T18:00:00Z","v":547,"vw":39.744},{"c":39.78,"h":39.83,"l":39.72,"n":51,"o":39.83,"t":"2026-10-19T18:15:00Z","v":2256,"vw":39.765592},{"c":39.74,"h":39.75,"l":39.62,"n":134,"o":39.73,"t":"2026-10-19T18:30:00Z","v":5457,"vw":39.710601},{"c":39.71,"h":39.7499,"l":39.68,"n":60,"o":39.7499,"t":"2026-10-19T18:45:00Z","v":1550,"vw":39.708298},{"c":39.69,"h":39.795,"l":39.68,"n":248,"o":39.73,"t":"2026-10-19T19:00:00Z","v":10424,"vw":39.729209},{"c":39.65,"h":39.67,"l":39.65,"n":58,"o":39.67,"t":"2026-10-19T19:15:00Z","v":1395,"vw":39.66},{"c":39.72,"h":39.75,"l":39.685,"n":75,"o":39.685,"t":"2026-10-19T19:30:00Z","v":1273,"vw":39.719},{"c":39.58,"h":39.75,"l":39.5,"n":807,"o":39.75,"t":"2026-10-19T19:45:00Z","v":24906,"vw":39.582818},{"c":39.54,"h":39.54,"l":39.54,"n":20,"o":39.54,"t":"2026-10-19T20:00:00Z","v":26050,"vw":39.54},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-20T11:45:00Z","v":500,"vw":39.54},{"c":39.72,"h":39.72,"l":39.72,"n":8,"o":39.72,"t":"2026-10-20T13:30:00Z","v":1600,"vw":39.72},{"c":39.74,"h":39.75,"l":39.6,"n":31,"o":39.735,"t":"2026-10-20T13:45:00Z","v":2178,"vw":39.648393},{"c":39.6,"h":39.66,"l":39.6,"n":16,"o":39.66,"t":"2026-10-20T14:00:00Z","v":378,"vw":39.63},{"c":40.3,"h":40.3,"l":39.8001,"n":56,"o":39.9,"t":"2026-10-20T14:15:00Z","v":4397,"vw":40.001293},{"c":40.33,"h":40.33,"l":40.25,"n":23,"o":40.29,"t":"2026-10-20T14:30:00Z","v":1135,"vw":40.29},{"c":40.29,"h":40.29,"l":40.29,"n":11,"o":40.29,"t":"2026-10-20T14:45:00Z","v":243,"vw":40.29},{"c":40.13,"h":40.365,"l":40.13,"n":68,"o":40.27,"t":"2026-10-20T15:00:00Z","v":2694,"vw":40.218801},{"c":40.075,"h":40.155,"l":40.075,"n":11,"o":40.155,"t":"2026-10-20T15:15:00Z","v":538,"vw":40.0975},{"c":40.06,"h":40.12,"l":39.99,"n":74,"o":40.01,"t":"2026-10-20T15:30:00Z","v":3518,"vw":40.059054},{"c":40.05,"h":40.15,"l":40.03,"n":35,"o":40.15,"t":"2026-10-20T15:45:00Z","v":914,"vw":40.070185},{"c":39.97,"h":39.99,"l":39.97,"n":60,"o":39.99,"t":"2026-10-20T16:00:00Z","v":1509,"vw":39.974724},{"c":39.81,"h":39.945,"l":39.81,"n":33,"o":39.8401,"t":"2026-10-20T16:15:00Z","v":1188,"vw":39.857224},{"c":39.975,"h":39.98,"l":39.94,"n":15,"o":39.94,"t":"2026-10-20T16:30:00Z","v":958,"vw":39.961298},{"c":39.935,"h":39.965,"l":39.86,"n":57,"o":39.965,"t":"2026-10-20T16:45:00Z","v":1348,"vw":39.925},{"c":39.955,"h":39.955,"l":39.91,"n":13,"o":39.91,"t":"2026-10-20T17:15:00Z","v":545,"vw":39.943889},{"c":39.97,"h":39.97,"l":39.97,"n":2,"o":39.97,"t":"2026-10-20T17:30:00Z","v":113,"vw":39.97},{"c":40.05,"h":40.07,"l":39.92,"n":111,"o":40.06,"t":"2026-10-20T17:45:00Z","v":3344,"vw":40.037674},{"c":40.03,"h":40.07,"l":39.99,"n":46,"o":39.99,"t":"2026-10-20T18:00:00Z","v":2272,"vw":40.016084},{"c":39.955,"h":39.955,"l":39.955,"n":12,"o":39.955,"t":"2026-10-20T18:30:00Z","v":321,"vw":39.955},{"c":39.94,"h":40.01,"l":39.94,"n":38,"o":39.99,"t":"2026-10-20T18:45:00Z","v":1267,"vw":39.983334},{"c":40.02,"h":40.03,"l":40.0199,"n":25,"o":40.0199,"t":"2026-10-20T19:00:00Z","v":766,"vw":40.021973},{"c":40.07,"h":40.07,"l":39.99,"n":75,"o":39.99,"t":"2026-10-20T19:15:00Z","v":1763,"vw":40.024381},{"c":40.16,"h":40.16,"l":40.07,"n":86,"o":40.095,"t":"2026-10-20T19:30:00Z","v":2190,"vw":40.125324},{"c":40.11,"h":40.2,"l":39.935,"n":642,"o":40.15,"t":"2026-10-20T19:45:00Z","v":22966,"vw":40.085819},{"c":40.16,"h":40.16,"l":40.16,"n":18,"o":40.16,"t":"2026-10-20T20:00:00Z","v":27013,"vw":40.16},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-21T13:00:00Z","v":200,"vw":40.3},{"c":40.43,"h":40.43,"l":40.43,"n":2,"o":40.43,"t":"2026-10-21T13:30:00Z","v":1319,"vw":40.43},{"c":40.5543,"h":40.59,"l":40.2774,"n":31,"o":40.2774,"t":"2026-10-21T13:45:00Z","v":642,"vw":40.51734},{"c":40.26,"h":40.32,"l":40.06,"n":69,"o":40.32,"t":"2026-10-21T14:00:00Z","v":2514,"vw":40.166611},{"c":40.405,"h":40.405,"l":40.34,"n":71,"o":40.34,"t":"2026-10-21T14:15:00Z","v":3247,"vw":40.368558},{"c":40.39,"h":40.4,"l":40.215,"n":16,"o":40.4,"t":"2026-10-21T14:30:00Z","v":615,"vw":40.361},{"c":40.4,"h":40.4,"l":40.35,"n":33,"o":40.35,"t":"2026-10-21T14:45:00Z","v":1378,"vw":40.383278},{"c":40.305,"h":40.305,"l":40.25,"n":41,"o":40.25,"t":"2026-10-21T15:00:00Z","v":861,"vw":40.2775},{"c":40.3,"h":40.355,"l":40.255,"n":89,"o":40.255,"t":"2026-10-21T15:15:00Z","v":2485,"vw":40.307333},{"c":40.44,"h":40.44,"l":40.35,"n":106,"o":40.37,"t":"2026-10-21T15:30:00Z","v":4484,"vw":40.383856},{"c":40.37,"h":40.39,"l":40.37,"n":40,"o":40.39,"t":"2026-10-21T16:00:00Z","v":832,"vw":40.38},{"c":40.375,"h":40.375,"l":40.2802,"n":9,"o":40.2802,"t":"2026-10-21T16:15:00Z","v":1409,"vw":40.318106},{"c":40.41,"h":40.5,"l":40.385,"n":148,"o":40.385,"t":"2026-10-21T16:30:00Z","v":6185,"vw":40.407068},{"c":40.41,"h":40.41,"l":40.29,"n":29,"o":40.29,"t":"2026-10-21T16:45:00Z","v":763,"vw":40.366143},{"c":40.3014,"h":40.405,"l":40.3014,"n":25,"o":40.405,"t":"2026-10-21T17:00:00Z","v":1212,"vw":40.367542},{"c":40.435,"h":40.435,"l":40.35,"n":86,"o":40.35,"t":"2026-10-21T17:15:00Z","v":2059,"vw":40.410645},{"c":40.37,"h":40.38,"l":40.37,"n":29,"o":40.38,"t":"2026-10-21T17:30:00Z","v":565,"vw":40.375},{"c":40.4,"h":40.44,"l":40.32,"n":99,"o":40.385,"t":"2026-10-21T17:45:00Z","v":2362,"vw":40.382592},{"c":40.34,"h":40.375,"l":40.34,"n":40,"o":40.36,"t":"2026-10-21T18:00:00Z","v":648,"vw":40.358333},{"c":40.28,"h":40.415,"l":40.28,"n":82,"o":40.37,"t":"2026-10-21T18:15:00Z","v":2345,"vw":40.348093},{"c":40.36,"h":40.36,"l":40.295,"n":94,"o":40.295,"t":"2026-10-21T18:30:00Z","v":3248,"vw":40.332648},{"c":40.09,"h":40.39,"l":40.09,"n":141,"o":40.39,"t":"2026-10-21T18:45:00Z","v":3512,"vw":40.257713},{"c":40.01,"h":40.07,"l":39.93,"n":146,"o":40.065,"t":"2026-10-21T19:00:00Z","v":4774,"vw":40.010666},{"c":40.15,"h":40.185,"l":39.94,"n":236,"o":39.94,"t":"2026-10-21T19:15:00Z","v":6626,"vw":40.097239},{"c":40.18,"h":40.24,"l":40.15,"n":211,"o":40.15,"t":"2026-10-21T19:30:00Z","v":6376,"vw":40.1825},{"c":40.4,"h":40.41,"l":40.13,"n":1059,"o":40.205,"t":"2026-10-21T19:45:00Z","v":35590,"vw":40.276774},{"c":40.4,"h":40.4,"l":40.4,"n":21,"o":40.4,"t":"2026-10-21T20:00:00Z","v":33143,"vw":40.4},{"c":40.09,"h":40.31,"l":40.04,"n":32,"o":40.29,"t":"2026-10-22T13:30:00Z","v":2035,"vw":40.257547},{"c":40.22,"h":40.22,"l":39.74,"n":74,"o":39.74,"t":"2026-10-22T13:45:00Z","v":2158,"vw":40.021161},{"c":40.01,"h":40.3326,"l":39.5901,"n":11,"o":40.105,"t":"2026-10-22T14:00:00Z","v":1505,"vw":39.964791},{"c":39.65,"h":40.57,"l":39.5801,"n":141,"o":39.5801,"t":"2026-10-22T14:30:00Z","v":9774,"vw":39.893096},{"c":39.68,"h":39.79,"l":39.68,"n":45,"o":39.77,"t":"2026-10-22T14:45:00Z","v":1101,"vw":39.753333},{"c":39.47,"h":39.7051,"l":39.47,"n":129,"o":39.7051,"t":"2026-10-22T15:00:00Z","v":3693,"vw":39.57584},{"c":39.47,"h":39.54,"l":39.395,"n":56,"o":39.395,"t":"2026-10-22T15:15:00Z","v":1219,"vw":39.491192},{"c":39.56,"h":39.56,"l":39.35,"n":50,"o":39.36,"t":"2026-10-22T15:30:00Z","v":1781,"vw":39.501293},{"c":39.745,"h":39.745,"l":39.52,"n":106,"o":39.52,"t":"2026-10-22T15:45:00Z","v":3151,"vw":39.639167},{"c":39.66,"h":39.745,"l":39.66,"n":58,"o":39.745,"t":"2026-10-22T16:00:00Z","v":2511,"vw":39.71783},{"c":39.735,"h":39.735,"l":39.7,"n":21,"o":39.7,"t":"2026-10-22T16:15:00Z","v":447,"vw":39.721486},{"c":39.6,"h":39.715,"l":39.58,"n":51,"o":39.63,"t":"2026-10-22T16:30:00Z","v":962,"vw":39.620458},{"c":39.595,"h":39.605,"l":39.56,"n":99,"o":39.57,"t":"2026-10-22T16:45:00Z","v":2769,"vw":39.593125},{"c":39.555,"h":39.555,"l":39.49,"n":14,"o":39.49,"t":"2026-10-22T17:00:00Z","v":298,"vw":39.5225},{"c":39.625,"h":39.625,"l":39.525,"n":177,"o":39.6,"t":"2026-10-22T17:15:00Z","v":7649,"vw":39.551072},{"c":39.6,"h":39.6,"l":39.515,"n":60,"o":39.58,"t":"2026-10-22T17:30:00Z","v":3366,"vw":39.553549},{"c":39.62,"h":39.62,"l":39.545,"n":31,"o":39.605,"t":"2026-10-22T17:45:00Z","v":993,"vw":39.607684},{"c":39.69,"h":39.715,"l":39.62,"n":93,"o":39.62,"t":"2026-10-22T18:00:00Z","v":4072,"vw":39.681413},{"c":39.775,"h":39.835,"l":39.68,"n":154,"o":39.745,"t":"2026-10-22T18:15:00Z","v":5644,"vw":39.756786},{"c":39.81,"h":39.82,"l":39.735,"n":143,"o":39.775,"t":"2026-10-22T18:30:00Z","v":6014,"vw":39.757532},{"c":39.71,"h":39.9,"l":39.695,"n":54,"o":39.795,"t":"2026-10-22T18:45:00Z","v":1303,"vw":39.817497},{"c":39.805,"h":39.805,"l":39.675,"n":203,"o":39.7,"t":"2026-10-22T19:00:00Z","v":5239,"vw":39.741277},{"c":39.84,"h":39.91,"l":39.805,"n":301,"o":39.805,"t":"2026-10-22T19:15:00Z","v":8717,"vw":39.881424},{"c":39.94,"h":40,"l":39.82,"n":365,"o":39.85,"t":"2026-10-22T19:30:00Z","v":11583,"vw":39.939384},{"c":39.98,"h":40.24,"l":39.84,"n":802,"o":39.85,"t":"2026-10-22T19:45:00Z","v":29421,"vw":40.015717},{"c":39.97,"h":39.97,"l":39.97,"n":18,"o":39.97,"t":"2026-10-22T20:00:00Z","v":30250,"vw":39.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":54.35575652567491,"iv":0.7755964765127886,"gamma":0.020415374425171374,"theta":-0.026899063058582126,"vega":0.019655504885133054,"rho":0.0027641502500401417,"breakevenPct":36.92958850556646},{"delta":0.15,"premium":0.3181559568001165,"strike":44.95403555240477,"iv":0.3726980833354188,"gamma":0.055251319694148364,"theta":-0.017550226995146728,"vega":0.02588471873938252,"rho":0.0042335208306970165,"breakevenPct":13.26542784389513},{"delta":0.2,"premium":0.5727544531831354,"strike":44.30948239700472,"iv":0.39001553281038387,"gamma":0.05730032832098308,"theta":-0.020705284633040725,"vega":0.02824163797703767,"rho":0.0056034170795385,"breakevenPct":12.289809482581573},{"delta":0.25,"premium":0.8273529495661542,"strike":43.664929241604675,"iv":0.40733298228534887,"gamma":0.05934933694781779,"theta":-0.023860342270934722,"vega":0.030598557214692818,"rho":0.006973313328379983,"breakevenPct":11.314191121268015},{"delta":0.3,"premium":1.0819514459491733,"strike":43.02037608620463,"iv":0.4246504317603139,"gamma":0.06139834557465251,"theta":-0.02701539990882872,"vega":0.03295547645234797,"rho":0.008343209577221466,"breakevenPct":10.338572759954458},{"delta":0.35,"premium":1.336549942332192,"strike":42.375822930804574,"iv":0.4419678812352789,"gamma":0.06344735420148723,"theta":-0.03017045754672272,"vega":0.03531239569000312,"rho":0.009713105826062949,"breakevenPct":9.362954398640902},{"delta":0.4,"premium":1.591148438715211,"strike":41.73126977540453,"iv":0.45928533071024397,"gamma":0.06549636282832194,"theta":-0.03332551518461672,"vega":0.037669314927658265,"rho":0.011083002074904431,"breakevenPct":8.387336037327344},{"delta":0.45,"premium":1.84574693509823,"strike":41.08671662000448,"iv":0.47660278018520896,"gamma":0.06754537145515666,"theta":-0.036480572822510715,"vega":0.04002623416531342,"rho":0.012452898323745914,"breakevenPct":7.411717676013787},{"delta":0.5,"premium":2.100345431481249,"strike":40.442163464604434,"iv":0.493920229660174,"gamma":0.06959438008199138,"theta":-0.03963563046040472,"vega":0.04238315340296857,"rho":0.013822794572587399,"breakevenPct":6.436099314700228},{"delta":0.55,"premium":2.3808173457607906,"strike":39.80933811574632,"iv":0.4980533863314913,"gamma":0.06952503772192709,"theta":-0.040453119420842745,"vega":0.04279046380136011,"rho":0.015181388558661446,"breakevenPct":5.554554569695055},{"delta":0.6,"premium":2.7178152621964276,"strike":39.20213466270914,"iv":0.4733826421642663,"gamma":0.06482770562615349,"theta":-0.03616369082480057,"vega":0.03893843769104202,"rho":0.01651529034009071,"breakevenPct":4.878533712548328},{"delta":0.65,"premium":3.0548131786320654,"strike":38.594931209671955,"iv":0.44871189799704125,"gamma":0.06013037353037989,"theta":-0.03187426222875839,"vega":0.035086411580723925,"rho":0.017849192121519978,"breakevenPct":4.202512855401599},{"delta":0.7,"premium":3.3918110950677027,"strike":37.98772775663477,"iv":0.4240411538298162,"gamma":0.0554330414346063,"theta":-0.027584833632716216,"vega":0.031234385470405836,"rho":0.01918309390294924,"breakevenPct":3.5264919982548704},{"delta":0.75,"premium":3.7288090115033405,"strike":37.38052430359758,"iv":0.39937040966259113,"gamma":0.050735709338832695,"theta":-0.023295405036674034,"vega":0.027382359360087743,"rho":0.02051699568437851,"breakevenPct":2.850471141108142},{"delta":0.8,"premium":4.065806927938978,"strike":36.773320850560395,"iv":0.37469966549536604,"gamma":0.04603837724305909,"theta":-0.019005976440631848,"vega":0.023530333249769643,"rho":0.021850897465807775,"breakevenPct":2.1744502839614124},{"delta":0.85,"premium":4.402804844374615,"strike":36.166117397523216,"iv":0.350028921328141,"gamma":0.0413410451472855,"theta":-0.014716547844589676,"vega":0.019678307139451557,"rho":0.02318479924723704,"breakevenPct":1.4984294268146847},{"delta":0.9,"premium":4.739802760810253,"strike":35.55891394448603,"iv":0.325358177160916,"gamma":0.0366437130515119,"theta":-0.010427119248547494,"vega":0.015826281029133457,"rho":0.02451870102866631,"breakevenPct":0.8224085696679548}],"put":[{"delta":0.1,"premium":0.39983942922431087,"strike":29.967885844862174,"iv":0.8455822246715343,"gamma":0.02497953196748615,"theta":-0.023899123995413732,"vega":0.01889589287962814,"rho":-0.0036092634368097487,"breakevenPct":26.024402262602283},{"delta":0.15,"premium":0.46743822333437585,"strike":35.10478573662809,"iv":0.4930634031904911,"gamma":0.042056865811698464,"theta":-0.02173800437910541,"vega":0.025398185799186738,"rho":-0.005345170222971618,"breakevenPct":13.341637444849344},{"delta":0.2,"premium":0.7841413825461371,"strike":35.88676884579293,"iv":0.5047305911792306,"gamma":0.045466312167657175,"theta":-0.02500669377541445,"vega":0.02836972161401314,"rho":-0.007170244449006031,"breakevenPct":12.17756451526946},{"delta":0.25,"premium":1.100844541757898,"strike":36.66875195495777,"iv":0.51639777916797,"gamma":0.048875758523615885,"theta":-0.02827538317172349,"vega":0.03134125742883954,"rho":-0.008995318675040444,"breakevenPct":11.013491585689573},{"delta":0.3,"premium":1.417547700969659,"strike":37.45073506412261,"iv":0.5280649671567095,"gamma":0.052285204879574596,"theta":-0.03154407256803253,"vega":0.034312793243665936,"rho":-0.010820392901074857,"breakevenPct":9.84941865610969},{"delta":0.35,"premium":1.7342508601814202,"strike":38.23271817328746,"iv":0.5397321551454489,"gamma":0.05569465123553331,"theta":-0.03481276196434157,"vega":0.037284329058492334,"rho":-0.012645467127109268,"breakevenPct":8.685345726529805},{"delta":0.4,"premium":2.0509540193931817,"strike":39.0147012824523,"iv":0.5513993431341884,"gamma":0.05910409759149203,"theta":-0.038081451360650616,"vega":0.04025586487331874,"rho":-0.014470541353143684,"breakevenPct":7.521272796949918},{"delta":0.45,"premium":2.3676571786049423,"strike":39.79668439161714,"iv":0.5630665311229278,"gamma":0.06251354394745073,"theta":-0.041350140756959655,"vega":0.04322740068814514,"rho":-0.016295615579178094,"breakevenPct":6.357199867370035},{"delta":0.5,"premium":2.797765793528505,"strike":40.57010785824345,"iv":0.5565563944530046,"gamma":0.062362403697996914,"theta":-0.04009060092449923,"vega":0.04264314329738059,"rho":-0.0181944088176765,"breakevenPct":5.498268539617352},{"delta":0.55,"premium":3.267719568567027,"strike":41.34052388289676,"iv":0.5436596302003082,"gamma":0.060960246533127885,"theta":-0.03724006163328197,"vega":0.0408095531587057,"rho":-0.020119103330824423,"breakevenPct":4.746549126020172},{"delta":0.6,"premium":3.7376733436055467,"strike":42.110939907550076,"iv":0.5307628659476118,"gamma":0.05955808936825886,"theta":-0.034389522342064716,"vega":0.03897596302003081,"rho":-0.02204379784397234,"breakevenPct":3.994829712422994},{"delta":0.65,"premium":4.207627118644068,"strike":42.88135593220339,"iv":0.5178661016949153,"gamma":0.058155932203389826,"theta":-0.03153898305084746,"vega":0.037142372881355926,"rho":-0.023968492357120258,"breakevenPct":3.243110298825814},{"delta":0.7,"premium":4.677580893682588,"strike":43.6517719568567,"iv":0.5049693374422188,"gamma":0.056753775038520804,"theta":-0.0286884437596302,"vega":0.035308782742681045,"rho":-0.025893186870268176,"breakevenPct":2.4913908852286366},{"delta":0.75,"premium":5.147534668721109,"strike":44.422187981510014,"iv":0.49207257318952236,"gamma":0.055351617873651775,"theta":-0.025837904468412942,"vega":0.03347519260400616,"rho":-0.027817881383416093,"breakevenPct":1.739671471631457},{"delta":0.8,"premium":5.947819314641746,"strike":45.4867601246106,"iv":0.48884470404984426,"gamma":0.051486526479750765,"theta":-0.02253177570093457,"vega":0.030639719626168214,"rho":-0.029998233969768643,"breakevenPct":1.078456817691147},{"delta":0.85,"premium":7.739096573208722,"strike":47.43380062305296,"iv":0.5146235202492212,"gamma":0.0402326323987539,"theta":-0.0178588785046729,"vega":0.024798598130841124,"rho":-0.03294556077573507,"breakevenPct":0.6887564427214483},{"delta":0.9,"premium":9.530373831775702,"strike":49.38084112149532,"iv":0.5404023364485981,"gamma":0.028978738317757012,"theta":-0.013185981308411216,"vega":0.01895747663551402,"rho":-0.035892887581701505,"breakevenPct":0.29905606775174887}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":54.35575652567491,"iv":0.7755964765127886,"gamma":0.020415374425171374,"theta":-0.026899063058582126,"vega":0.019655504885133054,"rho":0.0027641502500401417,"breakevenPct":36.92958850556646},{"delta":0.15,"premium":0.3181559568001165,"strike":44.95403555240477,"iv":0.3726980833354188,"gamma":0.055251319694148364,"theta":-0.017550226995146728,"vega":0.02588471873938252,"rho":0.0042335208306970165,"breakevenPct":13.26542784389513},{"delta":0.2,"premium":0.5727544531831354,"strike":44.30948239700472,"iv":0.39001553281038387,"gamma":0.05730032832098308,"theta":-0.020705284633040725,"vega":0.02824163797703767,"rho":0.0056034170795385,"breakevenPct":12.289809482581573},{"delta":0.25,"premium":0.8273529495661542,"strike":43.664929241604675,"iv":0.40733298228534887,"gamma":0.05934933694781779,"theta":-0.023860342270934722,"vega":0.030598557214692818,"rho":0.006973313328379983,"breakevenPct":11.314191121268015},{"delta":0.3,"premium":1.0819514459491733,"strike":43.02037608620463,"iv":0.4246504317603139,"gamma":0.06139834557465251,"theta":-0.02701539990882872,"vega":0.03295547645234797,"rho":0.008343209577221466,"breakevenPct":10.338572759954458},{"delta":0.35,"premium":1.336549942332192,"strike":42.375822930804574,"iv":0.4419678812352789,"gamma":0.06344735420148723,"theta":-0.03017045754672272,"vega":0.03531239569000312,"rho":0.009713105826062949,"breakevenPct":9.362954398640902},{"delta":0.4,"premium":1.591148438715211,"strike":41.73126977540453,"iv":0.45928533071024397,"gamma":0.06549636282832194,"theta":-0.03332551518461672,"vega":0.037669314927658265,"rho":0.011083002074904431,"breakevenPct":8.387336037327344},{"delta":0.45,"premium":1.84574693509823,"strike":41.08671662000448,"iv":0.47660278018520896,"gamma":0.06754537145515666,"theta":-0.036480572822510715,"vega":0.04002623416531342,"rho":0.012452898323745914,"breakevenPct":7.411717676013787},{"delta":0.5,"premium":2.100345431481249,"strike":40.442163464604434,"iv":0.493920229660174,"gamma":0.06959438008199138,"theta":-0.03963563046040472,"vega":0.04238315340296857,"rho":0.013822794572587399,"breakevenPct":6.436099314700228},{"delta":0.55,"premium":2.3808173457607906,"strike":39.80933811574632,"iv":0.4980533863314913,"gamma":0.06952503772192709,"theta":-0.040453119420842745,"vega":0.04279046380136011,"rho":0.015181388558661446,"breakevenPct":5.554554569695055},{"delta":0.6,"premium":2.7178152621964276,"strike":39.20213466270914,"iv":0.4733826421642663,"gamma":0.06482770562615349,"theta":-0.03616369082480057,"vega":0.03893843769104202,"rho":0.01651529034009071,"breakevenPct":4.878533712548328},{"delta":0.65,"premium":3.0548131786320654,"strike":38.594931209671955,"iv":0.44871189799704125,"gamma":0.06013037353037989,"theta":-0.03187426222875839,"vega":0.035086411580723925,"rho":0.017849192121519978,"breakevenPct":4.202512855401599},{"delta":0.7,"premium":3.3918110950677027,"strike":37.98772775663477,"iv":0.4240411538298162,"gamma":0.0554330414346063,"theta":-0.027584833632716216,"vega":0.031234385470405836,"rho":0.01918309390294924,"breakevenPct":3.5264919982548704},{"delta":0.75,"premium":3.7288090115033405,"strike":37.38052430359758,"iv":0.39937040966259113,"gamma":0.050735709338832695,"theta":-0.023295405036674034,"vega":0.027382359360087743,"rho":0.02051699568437851,"breakevenPct":2.850471141108142},{"delta":0.8,"premium":4.065806927938978,"strike":36.773320850560395,"iv":0.37469966549536604,"gamma":0.04603837724305909,"theta":-0.019005976440631848,"vega":0.023530333249769643,"rho":0.021850897465807775,"breakevenPct":2.1744502839614124},{"delta":0.85,"premium":4.402804844374615,"strike":36.166117397523216,"iv":0.350028921328141,"gamma":0.0413410451472855,"theta":-0.014716547844589676,"vega":0.019678307139451557,"rho":0.02318479924723704,"breakevenPct":1.4984294268146847},{"delta":0.9,"premium":4.739802760810253,"strike":35.55891394448603,"iv":0.325358177160916,"gamma":0.0366437130515119,"theta":-0.010427119248547494,"vega":0.015826281029133457,"rho":0.02451870102866631,"breakevenPct":0.8224085696679548}],"put":[{"delta":0.1,"premium":0.39983942922431087,"strike":29.967885844862174,"iv":0.8455822246715343,"gamma":0.02497953196748615,"theta":-0.023899123995413732,"vega":0.01889589287962814,"rho":-0.0036092634368097487,"breakevenPct":26.024402262602283},{"delta":0.15,"premium":0.46743822333437585,"strike":35.10478573662809,"iv":0.4930634031904911,"gamma":0.042056865811698464,"theta":-0.02173800437910541,"vega":0.025398185799186738,"rho":-0.005345170222971618,"breakevenPct":13.341637444849344},{"delta":0.2,"premium":0.7841413825461371,"strike":35.88676884579293,"iv":0.5047305911792306,"gamma":0.045466312167657175,"theta":-0.02500669377541445,"vega":0.02836972161401314,"rho":-0.007170244449006031,"breakevenPct":12.17756451526946},{"delta":0.25,"premium":1.100844541757898,"strike":36.66875195495777,"iv":0.51639777916797,"gamma":0.048875758523615885,"theta":-0.02827538317172349,"vega":0.03134125742883954,"rho":-0.008995318675040444,"breakevenPct":11.013491585689573},{"delta":0.3,"premium":1.417547700969659,"strike":37.45073506412261,"iv":0.5280649671567095,"gamma":0.052285204879574596,"theta":-0.03154407256803253,"vega":0.034312793243665936,"rho":-0.010820392901074857,"breakevenPct":9.84941865610969},{"delta":0.35,"premium":1.7342508601814202,"strike":38.23271817328746,"iv":0.5397321551454489,"gamma":0.05569465123553331,"theta":-0.03481276196434157,"vega":0.037284329058492334,"rho":-0.012645467127109268,"breakevenPct":8.685345726529805},{"delta":0.4,"premium":2.0509540193931817,"strike":39.0147012824523,"iv":0.5513993431341884,"gamma":0.05910409759149203,"theta":-0.038081451360650616,"vega":0.04025586487331874,"rho":-0.014470541353143684,"breakevenPct":7.521272796949918},{"delta":0.45,"premium":2.3676571786049423,"strike":39.79668439161714,"iv":0.5630665311229278,"gamma":0.06251354394745073,"theta":-0.041350140756959655,"vega":0.04322740068814514,"rho":-0.016295615579178094,"breakevenPct":6.357199867370035},{"delta":0.5,"premium":2.797765793528505,"strike":40.57010785824345,"iv":0.5565563944530046,"gamma":0.062362403697996914,"theta":-0.04009060092449923,"vega":0.04264314329738059,"rho":-0.0181944088176765,"breakevenPct":5.498268539617352},{"delta":0.55,"premium":3.267719568567027,"strike":41.34052388289676,"iv":0.5436596302003082,"gamma":0.060960246533127885,"theta":-0.03724006163328197,"vega":0.0408095531587057,"rho":-0.020119103330824423,"breakevenPct":4.746549126020172},{"delta":0.6,"premium":3.7376733436055467,"strike":42.110939907550076,"iv":0.5307628659476118,"gamma":0.05955808936825886,"theta":-0.034389522342064716,"vega":0.03897596302003081,"rho":-0.02204379784397234,"breakevenPct":3.994829712422994},{"delta":0.65,"premium":4.207627118644068,"strike":42.88135593220339,"iv":0.5178661016949153,"gamma":0.058155932203389826,"theta":-0.03153898305084746,"vega":0.037142372881355926,"rho":-0.023968492357120258,"breakevenPct":3.243110298825814},{"delta":0.7,"premium":4.677580893682588,"strike":43.6517719568567,"iv":0.5049693374422188,"gamma":0.056753775038520804,"theta":-0.0286884437596302,"vega":0.035308782742681045,"rho":-0.025893186870268176,"breakevenPct":2.4913908852286366},{"delta":0.75,"premium":5.147534668721109,"strike":44.422187981510014,"iv":0.49207257318952236,"gamma":0.055351617873651775,"theta":-0.025837904468412942,"vega":0.03347519260400616,"rho":-0.027817881383416093,"breakevenPct":1.739671471631457},{"delta":0.8,"premium":5.947819314641746,"strike":45.4867601246106,"iv":0.48884470404984426,"gamma":0.051486526479750765,"theta":-0.02253177570093457,"vega":0.030639719626168214,"rho":-0.029998233969768643,"breakevenPct":1.078456817691147},{"delta":0.85,"premium":7.739096573208722,"strike":47.43380062305296,"iv":0.5146235202492212,"gamma":0.0402326323987539,"theta":-0.0178588785046729,"vega":0.024798598130841124,"rho":-0.03294556077573507,"breakevenPct":0.6887564427214483},{"delta":0.9,"premium":9.530373831775702,"strike":49.38084112149532,"iv":0.5404023364485981,"gamma":0.028978738317757012,"theta":-0.013185981308411216,"vega":0.01895747663551402,"rho":-0.035892887581701505,"breakevenPct":0.29905606775174887}]}},"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"}}