{"symbol":"EPI","url":"https://intraalpha.com/companies/EPI","capturedAt":"2026-10-22T23:20:57.106Z","state":"ready","quote":{"symbol":"EPI","last_price":41.03,"prev_close":40.99,"regular_close":41.03,"change":0.04,"change_pct":0.0976,"regular_change":0.04,"regular_change_pct":0.0976,"extended_change":0,"extended_change_pct":0,"bid":40.5,"ask":41.96,"bid_size":900,"ask_size":100,"volume":417140,"vwap":40.933943,"open":40.78,"high":41.035,"low":40.71,"close":41.03,"trade_count":4298,"last_trade_at":"2026-10-22T22:30:00.004265905Z","last_quote_at":"2026-10-22T23:05:16.076576669Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:46.348394572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.0084,"portfolio_turnover":0.13,"dividend_yield":0.002,"inception_date":"2008-02-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:55.202306+00:00"},"optionObservedAt":"2026-10-22T19:55:08.493Z","bars":[{"c":40.83,"h":40.83,"l":40.83,"n":3,"o":40.83,"t":"2026-10-15T12:30:00Z","v":160,"vw":40.83},{"c":41.02,"h":41.03,"l":41.02,"n":6,"o":41.03,"t":"2026-10-15T13:10:00Z","v":665,"vw":41.026992},{"c":41.22,"h":41.29,"l":41.22,"n":7,"o":41.24,"t":"2026-10-15T13:25:00Z","v":7220,"vw":41.241667},{"c":41.254,"h":41.29,"l":41.2,"n":248,"o":41.22,"t":"2026-10-15T13:30:00Z","v":28256,"vw":41.247186},{"c":41.245,"h":41.27,"l":41.23,"n":83,"o":41.25,"t":"2026-10-15T13:35:00Z","v":5744,"vw":41.245182},{"c":41.205,"h":41.25,"l":41.205,"n":46,"o":41.25,"t":"2026-10-15T13:40:00Z","v":3955,"vw":41.234886},{"c":41.23,"h":41.23,"l":41.18,"n":68,"o":41.195,"t":"2026-10-15T13:45:00Z","v":5503,"vw":41.201095},{"c":41.26,"h":41.27,"l":41.245,"n":39,"o":41.245,"t":"2026-10-15T13:50:00Z","v":2330,"vw":41.261782},{"c":41.2446,"h":41.2601,"l":41.23,"n":64,"o":41.26,"t":"2026-10-15T13:55:00Z","v":5255,"vw":41.248797},{"c":41.24,"h":41.255,"l":41.24,"n":28,"o":41.25,"t":"2026-10-15T14:00:00Z","v":1612,"vw":41.2475},{"c":41.255,"h":41.27,"l":41.2213,"n":235,"o":41.23,"t":"2026-10-15T14:05:00Z","v":16424,"vw":41.243624},{"c":41.255,"h":41.275,"l":41.255,"n":102,"o":41.255,"t":"2026-10-15T14:10:00Z","v":4721,"vw":41.261112},{"c":41.27,"h":41.27,"l":41.245,"n":77,"o":41.255,"t":"2026-10-15T14:15:00Z","v":3476,"vw":41.253403},{"c":41.27,"h":41.28,"l":41.265,"n":106,"o":41.275,"t":"2026-10-15T14:20:00Z","v":6482,"vw":41.273073},{"c":41.275,"h":41.295,"l":41.265,"n":112,"o":41.275,"t":"2026-10-15T14:25:00Z","v":8352,"vw":41.278946},{"c":41.285,"h":41.31,"l":41.27,"n":99,"o":41.275,"t":"2026-10-15T14:30:00Z","v":6295,"vw":41.289811},{"c":41.31,"h":41.31,"l":41.29,"n":100,"o":41.29,"t":"2026-10-15T14:35:00Z","v":5515,"vw":41.299318},{"c":41.295,"h":41.315,"l":41.295,"n":59,"o":41.31,"t":"2026-10-15T14:40:00Z","v":2877,"vw":41.308538},{"c":41.315,"h":41.315,"l":41.29,"n":50,"o":41.295,"t":"2026-10-15T14:45:00Z","v":4825,"vw":41.296831},{"c":41.3201,"h":41.325,"l":41.315,"n":113,"o":41.315,"t":"2026-10-15T14:50:00Z","v":5718,"vw":41.321405},{"c":41.345,"h":41.355,"l":41.325,"n":52,"o":41.325,"t":"2026-10-15T14:55:00Z","v":3395,"vw":41.337784},{"c":41.375,"h":41.385,"l":41.35,"n":895,"o":41.355,"t":"2026-10-15T15:00:00Z","v":88578,"vw":41.358074},{"c":41.38,"h":41.38,"l":41.37,"n":87,"o":41.38,"t":"2026-10-15T15:05:00Z","v":14277,"vw":41.375223},{"c":41.395,"h":41.4,"l":41.385,"n":190,"o":41.385,"t":"2026-10-15T15:10:00Z","v":17377,"vw":41.394802},{"c":41.385,"h":41.395,"l":41.38,"n":56,"o":41.381,"t":"2026-10-15T15:15:00Z","v":5208,"vw":41.389522},{"c":41.395,"h":41.395,"l":41.39,"n":21,"o":41.39,"t":"2026-10-15T15:20:00Z","v":985,"vw":41.3925},{"c":41.375,"h":41.39,"l":41.375,"n":70,"o":41.39,"t":"2026-10-15T15:25:00Z","v":1514,"vw":41.38},{"c":41.385,"h":41.385,"l":41.375,"n":17,"o":41.375,"t":"2026-10-15T15:30:00Z","v":1939,"vw":41.380277},{"c":41.3709,"h":41.395,"l":41.37,"n":80,"o":41.39,"t":"2026-10-15T15:35:00Z","v":8476,"vw":41.382066},{"c":41.365,"h":41.38,"l":41.365,"n":17,"o":41.38,"t":"2026-10-15T15:40:00Z","v":1646,"vw":41.37177},{"c":41.365,"h":41.375,"l":41.36,"n":33,"o":41.37,"t":"2026-10-15T15:45:00Z","v":3008,"vw":41.370377},{"c":41.365,"h":41.37,"l":41.3639,"n":20,"o":41.365,"t":"2026-10-15T15:50:00Z","v":1155,"vw":41.366591},{"c":41.385,"h":41.385,"l":41.365,"n":45,"o":41.365,"t":"2026-10-15T15:55:00Z","v":3714,"vw":41.37701},{"c":41.39,"h":41.4,"l":41.385,"n":46,"o":41.385,"t":"2026-10-15T16:00:00Z","v":3509,"vw":41.392494},{"c":41.39,"h":41.395,"l":41.3801,"n":38,"o":41.39,"t":"2026-10-15T16:05:00Z","v":2909,"vw":41.390103},{"c":41.385,"h":41.395,"l":41.385,"n":80,"o":41.395,"t":"2026-10-15T16:10:00Z","v":8834,"vw":41.387315},{"c":41.38,"h":41.4,"l":41.38,"n":37,"o":41.39,"t":"2026-10-15T16:15:00Z","v":3529,"vw":41.392098},{"c":41.385,"h":41.385,"l":41.38,"n":13,"o":41.38,"t":"2026-10-15T16:20:00Z","v":1115,"vw":41.383442},{"c":41.385,"h":41.395,"l":41.385,"n":43,"o":41.385,"t":"2026-10-15T16:25:00Z","v":4594,"vw":41.389844},{"c":41.395,"h":41.395,"l":41.385,"n":50,"o":41.385,"t":"2026-10-15T16:30:00Z","v":7597,"vw":41.393169},{"c":41.39,"h":41.41,"l":41.39,"n":142,"o":41.4,"t":"2026-10-15T16:35:00Z","v":12515,"vw":41.400012},{"c":41.4,"h":41.4,"l":41.39,"n":26,"o":41.395753,"t":"2026-10-15T16:40:00Z","v":2225,"vw":41.397258},{"c":41.4,"h":41.4103,"l":41.395,"n":47,"o":41.405,"t":"2026-10-15T16:45:00Z","v":4897,"vw":41.405056},{"c":41.3878,"h":41.39,"l":41.385,"n":28,"o":41.39,"t":"2026-10-15T16:50:00Z","v":2896,"vw":41.38785},{"c":41.385,"h":41.39,"l":41.385,"n":52,"o":41.3876,"t":"2026-10-15T16:55:00Z","v":5049,"vw":41.38552},{"c":41.38,"h":41.39,"l":41.37,"n":58,"o":41.39,"t":"2026-10-15T17:00:00Z","v":3497,"vw":41.378274},{"c":41.38,"h":41.38,"l":41.375,"n":28,"o":41.375,"t":"2026-10-15T17:05:00Z","v":1243,"vw":41.377423},{"c":41.385,"h":41.385,"l":41.375,"n":26,"o":41.375,"t":"2026-10-15T17:10:00Z","v":2304,"vw":41.38179},{"c":41.4,"h":41.4,"l":41.385,"n":41,"o":41.39,"t":"2026-10-15T17:15:00Z","v":3382,"vw":41.388314},{"c":41.39,"h":41.395,"l":41.39,"n":34,"o":41.395,"t":"2026-10-15T17:20:00Z","v":1611,"vw":41.394015},{"c":41.385,"h":41.395,"l":41.38,"n":59,"o":41.395,"t":"2026-10-15T17:25:00Z","v":4955,"vw":41.387389},{"c":41.39,"h":41.395,"l":41.385,"n":10,"o":41.385,"t":"2026-10-15T17:30:00Z","v":1302,"vw":41.389078},{"c":41.405,"h":41.405,"l":41.395,"n":32,"o":41.395,"t":"2026-10-15T17:35:00Z","v":1751,"vw":41.400476},{"c":41.395,"h":41.415,"l":41.395,"n":88,"o":41.405,"t":"2026-10-15T17:40:00Z","v":9454,"vw":41.406692},{"c":41.4,"h":41.405,"l":41.395,"n":73,"o":41.395,"t":"2026-10-15T17:45:00Z","v":8405,"vw":41.40145},{"c":41.385,"h":41.395,"l":41.385,"n":64,"o":41.395,"t":"2026-10-15T17:50:00Z","v":4606,"vw":41.391665},{"c":41.385,"h":41.395,"l":41.38,"n":54,"o":41.385,"t":"2026-10-15T17:55:00Z","v":6807,"vw":41.390107},{"c":41.385,"h":41.4,"l":41.385,"n":90,"o":41.385,"t":"2026-10-15T18:00:00Z","v":8783,"vw":41.389211},{"c":41.385,"h":41.395,"l":41.385,"n":86,"o":41.39,"t":"2026-10-15T18:05:00Z","v":8912,"vw":41.388652},{"c":41.38,"h":41.385,"l":41.38,"n":33,"o":41.385,"t":"2026-10-15T18:10:00Z","v":2876,"vw":41.383125},{"c":41.395,"h":41.4,"l":41.385,"n":21,"o":41.385,"t":"2026-10-15T18:15:00Z","v":1405,"vw":41.390899},{"c":41.395,"h":41.395,"l":41.385,"n":45,"o":41.395,"t":"2026-10-15T18:20:00Z","v":4048,"vw":41.390823},{"c":41.4,"h":41.4,"l":41.395,"n":68,"o":41.395,"t":"2026-10-15T18:25:00Z","v":5052,"vw":41.396943},{"c":41.41,"h":41.41,"l":41.4,"n":74,"o":41.4,"t":"2026-10-15T18:30:00Z","v":9262,"vw":41.405388},{"c":41.425,"h":41.425,"l":41.42,"n":42,"o":41.42,"t":"2026-10-15T18:35:00Z","v":6204,"vw":41.424213},{"c":41.415,"h":41.425,"l":41.415,"n":36,"o":41.42,"t":"2026-10-15T18:40:00Z","v":2974,"vw":41.419147},{"c":41.445,"h":41.445,"l":41.42,"n":25,"o":41.42,"t":"2026-10-15T18:45:00Z","v":2600,"vw":41.429617},{"c":41.44,"h":41.45,"l":41.435,"n":30,"o":41.45,"t":"2026-10-15T18:50:00Z","v":3576,"vw":41.440312},{"c":41.445,"h":41.445,"l":41.4439,"n":10,"o":41.4439,"t":"2026-10-15T18:55:00Z","v":616,"vw":41.444725},{"c":41.47,"h":41.47,"l":41.45,"n":49,"o":41.45,"t":"2026-10-15T19:00:00Z","v":4200,"vw":41.460287},{"c":41.48,"h":41.48,"l":41.4701,"n":24,"o":41.475,"t":"2026-10-15T19:05:00Z","v":2150,"vw":41.475157},{"c":41.49,"h":41.49,"l":41.48,"n":69,"o":41.48,"t":"2026-10-15T19:10:00Z","v":6945,"vw":41.484029},{"c":41.485,"h":41.49,"l":41.485,"n":33,"o":41.49,"t":"2026-10-15T19:15:00Z","v":2868,"vw":41.485637},{"c":41.49,"h":41.49,"l":41.485,"n":42,"o":41.4899,"t":"2026-10-15T19:20:00Z","v":3386,"vw":41.489105},{"c":41.475,"h":41.49,"l":41.47,"n":42,"o":41.485,"t":"2026-10-15T19:25:00Z","v":4921,"vw":41.480136},{"c":41.475,"h":41.48,"l":41.465,"n":60,"o":41.475,"t":"2026-10-15T19:30:00Z","v":8334,"vw":41.472678},{"c":41.485,"h":41.485,"l":41.475,"n":47,"o":41.4799,"t":"2026-10-15T19:35:00Z","v":4181,"vw":41.480027},{"c":41.49,"h":41.49,"l":41.475,"n":62,"o":41.49,"t":"2026-10-15T19:40:00Z","v":4392,"vw":41.483571},{"c":41.485,"h":41.495,"l":41.485,"n":136,"o":41.485,"t":"2026-10-15T19:45:00Z","v":10582,"vw":41.49107},{"c":41.475,"h":41.49,"l":41.47,"n":210,"o":41.485,"t":"2026-10-15T19:50:00Z","v":12482,"vw":41.481099},{"c":41.46,"h":41.48,"l":41.42,"n":443,"o":41.475,"t":"2026-10-15T19:55:00Z","v":48277,"vw":41.469153},{"c":41.46,"h":41.46,"l":41.46,"n":2,"o":41.46,"t":"2026-10-15T20:00:00Z","v":26752,"vw":41.46},{"c":41.43,"h":41.43,"l":41.42,"n":5,"o":41.42,"t":"2026-10-16T13:25:00Z","v":501,"vw":41.424556},{"c":41.47,"h":41.475,"l":41.41,"n":26,"o":41.41,"t":"2026-10-16T13:30:00Z","v":5499,"vw":41.42382},{"c":41.485,"h":41.49,"l":41.46,"n":28,"o":41.46,"t":"2026-10-16T13:35:00Z","v":1931,"vw":41.479412},{"c":41.46,"h":41.485,"l":41.46,"n":49,"o":41.485,"t":"2026-10-16T13:40:00Z","v":4759,"vw":41.47456},{"c":41.47,"h":41.47,"l":41.455,"n":36,"o":41.46,"t":"2026-10-16T13:45:00Z","v":2688,"vw":41.461574},{"c":41.49,"h":41.49,"l":41.48,"n":19,"o":41.48,"t":"2026-10-16T13:50:00Z","v":1401,"vw":41.483636},{"c":41.53,"h":41.53,"l":41.5,"n":78,"o":41.5,"t":"2026-10-16T13:55:00Z","v":12249,"vw":41.511441},{"c":41.52,"h":41.545,"l":41.52,"n":65,"o":41.525,"t":"2026-10-16T14:00:00Z","v":5025,"vw":41.528087},{"c":41.49,"h":41.52,"l":41.485,"n":32,"o":41.52,"t":"2026-10-16T14:05:00Z","v":2333,"vw":41.493917},{"c":41.5,"h":41.5,"l":41.49,"n":9,"o":41.49,"t":"2026-10-16T14:10:00Z","v":645,"vw":41.494},{"c":41.505,"h":41.505,"l":41.5,"n":20,"o":41.5,"t":"2026-10-16T14:15:00Z","v":1331,"vw":41.5025},{"c":41.505,"h":41.52,"l":41.505,"n":20,"o":41.51,"t":"2026-10-16T14:20:00Z","v":2735,"vw":41.511247},{"c":41.48,"h":41.505,"l":41.48,"n":26,"o":41.505,"t":"2026-10-16T14:25:00Z","v":2233,"vw":41.495357},{"c":41.49,"h":41.495,"l":41.485,"n":14,"o":41.485,"t":"2026-10-16T14:30:00Z","v":594,"vw":41.49},{"c":41.45,"h":41.48,"l":41.44,"n":57,"o":41.48,"t":"2026-10-16T14:35:00Z","v":3759,"vw":41.454},{"c":41.445,"h":41.455,"l":41.445,"n":18,"o":41.455,"t":"2026-10-16T14:40:00Z","v":1386,"vw":41.447433},{"c":41.47,"h":41.47,"l":41.445,"n":31,"o":41.445,"t":"2026-10-16T14:45:00Z","v":3355,"vw":41.457317},{"c":41.475,"h":41.475,"l":41.47,"n":15,"o":41.47,"t":"2026-10-16T14:50:00Z","v":956,"vw":41.472692},{"c":41.5,"h":41.505,"l":41.48,"n":23,"o":41.48,"t":"2026-10-16T14:55:00Z","v":1645,"vw":41.497273},{"c":41.505,"h":41.51,"l":41.495,"n":28,"o":41.51,"t":"2026-10-16T15:00:00Z","v":34405,"vw":41.497304},{"c":41.475,"h":41.505,"l":41.475,"n":40,"o":41.505,"t":"2026-10-16T15:05:00Z","v":3658,"vw":41.489723},{"c":41.47,"h":41.485,"l":41.47,"n":40,"o":41.48,"t":"2026-10-16T15:10:00Z","v":3302,"vw":41.48123},{"c":41.445,"h":41.4699,"l":41.445,"n":39,"o":41.465,"t":"2026-10-16T15:15:00Z","v":3309,"vw":41.459075},{"c":41.4251,"h":41.445,"l":41.415,"n":22,"o":41.445,"t":"2026-10-16T15:20:00Z","v":1440,"vw":41.425014},{"c":41.43,"h":41.435,"l":41.43,"n":28,"o":41.43,"t":"2026-10-16T15:25:00Z","v":2126,"vw":41.430602},{"c":41.43,"h":41.43,"l":41.425,"n":5,"o":41.425,"t":"2026-10-16T15:30:00Z","v":546,"vw":41.429},{"c":41.425,"h":41.425,"l":41.425,"n":3,"o":41.425,"t":"2026-10-16T15:35:00Z","v":309,"vw":41.425},{"c":41.4001,"h":41.415,"l":41.4001,"n":24,"o":41.415,"t":"2026-10-16T15:40:00Z","v":3912,"vw":41.412459},{"c":41.385,"h":41.405,"l":41.385,"n":19,"o":41.4,"t":"2026-10-16T15:45:00Z","v":1726,"vw":41.398989},{"c":41.365,"h":41.375,"l":41.365,"n":17,"o":41.375,"t":"2026-10-16T15:50:00Z","v":1402,"vw":41.368077},{"c":41.35,"h":41.365,"l":41.35,"n":20,"o":41.365,"t":"2026-10-16T15:55:00Z","v":1245,"vw":41.358888},{"c":41.32,"h":41.345,"l":41.31,"n":74,"o":41.345,"t":"2026-10-16T16:00:00Z","v":4640,"vw":41.333127},{"c":41.34,"h":41.34,"l":41.315,"n":17,"o":41.325,"t":"2026-10-16T16:05:00Z","v":1758,"vw":41.326037},{"c":41.35,"h":41.355,"l":41.35,"n":14,"o":41.35,"t":"2026-10-16T16:10:00Z","v":1270,"vw":41.350426},{"c":41.37,"h":41.37,"l":41.34,"n":62,"o":41.36,"t":"2026-10-16T16:15:00Z","v":38500,"vw":41.35802},{"c":41.385,"h":41.405,"l":41.38,"n":51,"o":41.38,"t":"2026-10-16T16:20:00Z","v":4962,"vw":41.389475},{"c":41.37,"h":41.38,"l":41.37,"n":11,"o":41.38,"t":"2026-10-16T16:25:00Z","v":2462,"vw":41.374905},{"c":41.36,"h":41.37,"l":41.35,"n":26,"o":41.37,"t":"2026-10-16T16:30:00Z","v":1963,"vw":41.358333},{"c":41.31,"h":41.33,"l":41.31,"n":31,"o":41.33,"t":"2026-10-16T16:35:00Z","v":2322,"vw":41.314626},{"c":41.32,"h":41.32,"l":41.3,"n":35,"o":41.3,"t":"2026-10-16T16:40:00Z","v":4060,"vw":41.304966},{"c":41.3,"h":41.325,"l":41.3,"n":32,"o":41.32,"t":"2026-10-16T16:45:00Z","v":2631,"vw":41.314647},{"c":41.3,"h":41.305,"l":41.29,"n":22,"o":41.29,"t":"2026-10-16T16:50:00Z","v":2068,"vw":41.298759},{"c":41.31,"h":41.31,"l":41.3002,"n":6,"o":41.3002,"t":"2026-10-16T16:55:00Z","v":2180,"vw":41.30205},{"c":41.28,"h":41.305,"l":41.28,"n":44,"o":41.305,"t":"2026-10-16T17:00:00Z","v":3033,"vw":41.29386},{"c":41.28,"h":41.28,"l":41.27,"n":17,"o":41.28,"t":"2026-10-16T17:05:00Z","v":1728,"vw":41.274667},{"c":41.27,"h":41.28,"l":41.27,"n":25,"o":41.28,"t":"2026-10-16T17:10:00Z","v":1206,"vw":41.2775},{"c":41.26,"h":41.27,"l":41.255,"n":25,"o":41.26,"t":"2026-10-16T17:15:00Z","v":1384,"vw":41.261522},{"c":41.27,"h":41.27,"l":41.26,"n":24,"o":41.265,"t":"2026-10-16T17:20:00Z","v":2979,"vw":41.266189},{"c":41.28,"h":41.29,"l":41.28,"n":21,"o":41.29,"t":"2026-10-16T17:25:00Z","v":1297,"vw":41.286},{"c":41.295,"h":41.295,"l":41.27,"n":26,"o":41.27,"t":"2026-10-16T17:30:00Z","v":3056,"vw":41.285209},{"c":41.295,"h":41.3,"l":41.295,"n":22,"o":41.295,"t":"2026-10-16T17:35:00Z","v":1471,"vw":41.298317},{"c":41.34,"h":41.355,"l":41.285,"n":44,"o":41.285,"t":"2026-10-16T17:40:00Z","v":4877,"vw":41.310784},{"c":41.3151,"h":41.335,"l":41.3125,"n":42,"o":41.33,"t":"2026-10-16T17:45:00Z","v":3620,"vw":41.322154},{"c":41.3,"h":41.315,"l":41.3,"n":28,"o":41.315,"t":"2026-10-16T17:50:00Z","v":2101,"vw":41.305536},{"c":41.29,"h":41.295,"l":41.29,"n":7,"o":41.295,"t":"2026-10-16T17:55:00Z","v":970,"vw":41.293084},{"c":41.27,"h":41.281,"l":41.27,"n":17,"o":41.281,"t":"2026-10-16T18:00:00Z","v":1545,"vw":41.275113},{"c":41.28,"h":41.28,"l":41.27,"n":29,"o":41.27,"t":"2026-10-16T18:05:00Z","v":1996,"vw":41.279375},{"c":41.285,"h":41.29,"l":41.285,"n":12,"o":41.285,"t":"2026-10-16T18:10:00Z","v":769,"vw":41.285797},{"c":41.28,"h":41.3,"l":41.28,"n":19,"o":41.29,"t":"2026-10-16T18:15:00Z","v":1388,"vw":41.29142},{"c":41.28,"h":41.28,"l":41.265,"n":65,"o":41.28,"t":"2026-10-16T18:20:00Z","v":4650,"vw":41.27054},{"c":41.265,"h":41.2859,"l":41.265,"n":17,"o":41.2859,"t":"2026-10-16T18:25:00Z","v":743,"vw":41.272846},{"c":41.27,"h":41.27,"l":41.25,"n":30,"o":41.25,"t":"2026-10-16T18:30:00Z","v":2529,"vw":41.263103},{"c":41.2724,"h":41.2724,"l":41.255,"n":27,"o":41.265,"t":"2026-10-16T18:35:00Z","v":2561,"vw":41.266249},{"c":41.28,"h":41.28,"l":41.27,"n":32,"o":41.27,"t":"2026-10-16T18:40:00Z","v":870,"vw":41.2775},{"c":41.28,"h":41.28,"l":41.27,"n":18,"o":41.28,"t":"2026-10-16T18:45:00Z","v":797,"vw":41.278333},{"c":41.26,"h":41.28,"l":41.26,"n":57,"o":41.28,"t":"2026-10-16T18:50:00Z","v":3718,"vw":41.267779},{"c":41.275,"h":41.275,"l":41.245,"n":55,"o":41.25,"t":"2026-10-16T18:55:00Z","v":5224,"vw":41.255141},{"c":41.245,"h":41.27,"l":41.245,"n":41,"o":41.27,"t":"2026-10-16T19:00:00Z","v":9842,"vw":41.252908},{"c":41.255,"h":41.26,"l":41.25,"n":32,"o":41.25,"t":"2026-10-16T19:05:00Z","v":2483,"vw":41.251474},{"c":41.29,"h":41.3,"l":41.26,"n":63,"o":41.26,"t":"2026-10-16T19:10:00Z","v":5269,"vw":41.289474},{"c":41.275,"h":41.31,"l":41.27,"n":66,"o":41.3,"t":"2026-10-16T19:15:00Z","v":6264,"vw":41.297307},{"c":41.305,"h":41.305,"l":41.275,"n":59,"o":41.275,"t":"2026-10-16T19:20:00Z","v":7730,"vw":41.287996},{"c":41.305,"h":41.305,"l":41.29,"n":27,"o":41.305,"t":"2026-10-16T19:25:00Z","v":2427,"vw":41.299537},{"c":41.295,"h":41.31,"l":41.29,"n":81,"o":41.305,"t":"2026-10-16T19:30:00Z","v":11407,"vw":41.298898},{"c":41.3,"h":41.305,"l":41.295,"n":28,"o":41.295,"t":"2026-10-16T19:35:00Z","v":3327,"vw":41.297502},{"c":41.275,"h":41.295,"l":41.27,"n":48,"o":41.295,"t":"2026-10-16T19:40:00Z","v":6513,"vw":41.287017},{"c":41.29,"h":41.295,"l":41.28,"n":30,"o":41.28,"t":"2026-10-16T19:45:00Z","v":2748,"vw":41.2844},{"c":41.295,"h":41.31,"l":41.295,"n":112,"o":41.295,"t":"2026-10-16T19:50:00Z","v":10162,"vw":41.301335},{"c":41.31,"h":41.34,"l":41.29,"n":274,"o":41.295,"t":"2026-10-16T19:55:00Z","v":28946,"vw":41.302279},{"c":41.31,"h":41.31,"l":41.31,"n":5,"o":41.31,"t":"2026-10-16T20:00:00Z","v":10194,"vw":41.31},{"c":41,"h":41,"l":41,"n":4,"o":41,"t":"2026-10-19T11:15:00Z","v":156,"vw":41},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-19T11:35:00Z","v":200,"vw":41},{"c":41.19,"h":41.19,"l":41.13,"n":41,"o":41.13,"t":"2026-10-19T13:30:00Z","v":8297,"vw":41.15774},{"c":41.13,"h":41.19,"l":41.13,"n":100,"o":41.14,"t":"2026-10-19T13:35:00Z","v":28734,"vw":41.15309},{"c":41.145,"h":41.155,"l":41.13,"n":42,"o":41.13,"t":"2026-10-19T13:40:00Z","v":3776,"vw":41.141996},{"c":41.14,"h":41.14,"l":41.12,"n":18,"o":41.13,"t":"2026-10-19T13:45:00Z","v":1441,"vw":41.129202},{"c":41.175,"h":41.175,"l":41.145,"n":48,"o":41.145,"t":"2026-10-19T13:50:00Z","v":5582,"vw":41.152754},{"c":41.195,"h":41.195,"l":41.18,"n":23,"o":41.18,"t":"2026-10-19T13:55:00Z","v":1471,"vw":41.186667},{"c":41.175,"h":41.19,"l":41.165,"n":29,"o":41.19,"t":"2026-10-19T14:00:00Z","v":2748,"vw":41.173791},{"c":41.2,"h":41.21,"l":41.19,"n":51,"o":41.19,"t":"2026-10-19T14:05:00Z","v":3412,"vw":41.198426},{"c":41.21,"h":41.21,"l":41.175,"n":55,"o":41.195,"t":"2026-10-19T14:10:00Z","v":4443,"vw":41.191155},{"c":41.22,"h":41.23,"l":41.205,"n":29,"o":41.205,"t":"2026-10-19T14:15:00Z","v":2387,"vw":41.222857},{"c":41.21,"h":41.215,"l":41.21,"n":3,"o":41.215,"t":"2026-10-19T14:20:00Z","v":328,"vw":41.211524},{"c":41.18,"h":41.185,"l":41.18,"n":5,"o":41.185,"t":"2026-10-19T14:25:00Z","v":352,"vw":41.181441},{"c":41.16,"h":41.17,"l":41.16,"n":27,"o":41.17,"t":"2026-10-19T14:30:00Z","v":1734,"vw":41.16199},{"c":41.175,"h":41.175,"l":41.1562,"n":34,"o":41.1562,"t":"2026-10-19T14:35:00Z","v":3368,"vw":41.16133},{"c":41.1601,"h":41.175,"l":41.1601,"n":8,"o":41.175,"t":"2026-10-19T14:40:00Z","v":515,"vw":41.16703},{"c":41.17,"h":41.19,"l":41.17,"n":85,"o":41.17,"t":"2026-10-19T14:45:00Z","v":7559,"vw":41.178194},{"c":41.185,"h":41.185,"l":41.175,"n":28,"o":41.18,"t":"2026-10-19T14:50:00Z","v":1557,"vw":41.17925},{"c":41.195,"h":41.195,"l":41.18,"n":21,"o":41.18,"t":"2026-10-19T14:55:00Z","v":1430,"vw":41.187134},{"c":41.19,"h":41.195,"l":41.185,"n":17,"o":41.195,"t":"2026-10-19T15:00:00Z","v":884,"vw":41.190625},{"c":41.195,"h":41.21,"l":41.17,"n":230,"o":41.19,"t":"2026-10-19T15:05:00Z","v":20846,"vw":41.188657},{"c":41.19,"h":41.205,"l":41.18,"n":60,"o":41.195,"t":"2026-10-19T15:10:00Z","v":5282,"vw":41.19137},{"c":41.205,"h":41.215,"l":41.2,"n":70,"o":41.2,"t":"2026-10-19T15:15:00Z","v":11428,"vw":41.208715},{"c":41.215,"h":41.215,"l":41.2,"n":31,"o":41.205,"t":"2026-10-19T15:20:00Z","v":3104,"vw":41.204193},{"c":41.225,"h":41.225,"l":41.22,"n":56,"o":41.22,"t":"2026-10-19T15:25:00Z","v":4573,"vw":41.22171},{"c":41.215,"h":41.22,"l":41.215,"n":28,"o":41.22,"t":"2026-10-19T15:30:00Z","v":2334,"vw":41.215995},{"c":41.225,"h":41.235,"l":41.22,"n":38,"o":41.225,"t":"2026-10-19T15:35:00Z","v":2788,"vw":41.225671},{"c":41.195,"h":41.225,"l":41.195,"n":60,"o":41.225,"t":"2026-10-19T15:40:00Z","v":4755,"vw":41.213152},{"c":41.205,"h":41.205,"l":41.19,"n":48,"o":41.195,"t":"2026-10-19T15:45:00Z","v":4583,"vw":41.19896},{"c":41.195,"h":41.205,"l":41.195,"n":30,"o":41.205,"t":"2026-10-19T15:50:00Z","v":2877,"vw":41.198763},{"c":41.175,"h":41.2,"l":41.1701,"n":64,"o":41.195,"t":"2026-10-19T15:55:00Z","v":5498,"vw":41.183449},{"c":41.14,"h":41.175,"l":41.135,"n":75,"o":41.175,"t":"2026-10-19T16:00:00Z","v":7469,"vw":41.162974},{"c":41.125,"h":41.145,"l":41.125,"n":38,"o":41.1449,"t":"2026-10-19T16:05:00Z","v":3026,"vw":41.134918},{"c":41.1402,"h":41.145,"l":41.13,"n":20,"o":41.13,"t":"2026-10-19T16:10:00Z","v":11039,"vw":41.140278},{"c":41.145,"h":41.145,"l":41.135,"n":23,"o":41.135,"t":"2026-10-19T16:15:00Z","v":2841,"vw":41.141803},{"c":41.13,"h":41.13,"l":41.12,"n":18,"o":41.13,"t":"2026-10-19T16:20:00Z","v":951,"vw":41.125305},{"c":41.135,"h":41.145,"l":41.125,"n":33,"o":41.135,"t":"2026-10-19T16:25:00Z","v":2543,"vw":41.133683},{"c":41.125,"h":41.13,"l":41.12,"n":22,"o":41.13,"t":"2026-10-19T16:30:00Z","v":1894,"vw":41.127222},{"c":41.12,"h":41.12,"l":41.12,"n":5,"o":41.12,"t":"2026-10-19T16:35:00Z","v":335,"vw":41.12},{"c":41.12,"h":41.12,"l":41.12,"n":2,"o":41.12,"t":"2026-10-19T16:40:00Z","v":101,"vw":41.12},{"c":41.12,"h":41.125,"l":41.115,"n":34,"o":41.115,"t":"2026-10-19T16:45:00Z","v":2643,"vw":41.119644},{"c":41.115,"h":41.115,"l":41.115,"n":9,"o":41.115,"t":"2026-10-19T16:50:00Z","v":726,"vw":41.115},{"c":41.115,"h":41.115,"l":41.115,"n":7,"o":41.115,"t":"2026-10-19T16:55:00Z","v":737,"vw":41.115},{"c":41.105,"h":41.115,"l":41.1,"n":83,"o":41.115,"t":"2026-10-19T17:00:00Z","v":3450,"vw":41.109183},{"c":41.075,"h":41.1,"l":41.075,"n":32,"o":41.1,"t":"2026-10-19T17:05:00Z","v":2950,"vw":41.083572},{"c":41.095,"h":41.095,"l":41.075,"n":43,"o":41.075,"t":"2026-10-19T17:10:00Z","v":2873,"vw":41.08813},{"c":41.1,"h":41.1,"l":41.09,"n":16,"o":41.095,"t":"2026-10-19T17:15:00Z","v":689,"vw":41.095},{"c":41.0951,"h":41.0951,"l":41.095,"n":8,"o":41.095,"t":"2026-10-19T17:20:00Z","v":652,"vw":41.095041},{"c":41.095,"h":41.1,"l":41.0876,"n":25,"o":41.0876,"t":"2026-10-19T17:25:00Z","v":1748,"vw":41.093845},{"c":41.095,"h":41.095,"l":41.095,"n":2,"o":41.095,"t":"2026-10-19T17:30:00Z","v":138,"vw":41.095},{"c":41.1,"h":41.105,"l":41.1,"n":21,"o":41.1,"t":"2026-10-19T17:35:00Z","v":2001,"vw":41.100647},{"c":41.11,"h":41.12,"l":41.11,"n":66,"o":41.11,"t":"2026-10-19T17:40:00Z","v":3797,"vw":41.112592},{"c":41.1,"h":41.115,"l":41.1,"n":15,"o":41.11,"t":"2026-10-19T17:45:00Z","v":852,"vw":41.109302},{"c":41.105,"h":41.105,"l":41.1,"n":29,"o":41.1,"t":"2026-10-19T17:50:00Z","v":790,"vw":41.1025},{"c":41.11,"h":41.11,"l":41.1,"n":47,"o":41.11,"t":"2026-10-19T18:00:00Z","v":8923,"vw":41.102363},{"c":41.115,"h":41.115,"l":41.105,"n":36,"o":41.115,"t":"2026-10-19T18:05:00Z","v":2400,"vw":41.110521},{"c":41.12,"h":41.125,"l":41.115,"n":23,"o":41.115,"t":"2026-10-19T18:10:00Z","v":1624,"vw":41.120223},{"c":41.115,"h":41.12,"l":41.11,"n":36,"o":41.12,"t":"2026-10-19T18:15:00Z","v":1954,"vw":41.118156},{"c":41.115,"h":41.115,"l":41.115,"n":4,"o":41.115,"t":"2026-10-19T18:20:00Z","v":270,"vw":41.115},{"c":41.11,"h":41.115,"l":41.1,"n":48,"o":41.115,"t":"2026-10-19T18:25:00Z","v":3807,"vw":41.110533},{"c":41.105,"h":41.11,"l":41.105,"n":5,"o":41.105,"t":"2026-10-19T18:30:00Z","v":621,"vw":41.107857},{"c":41.115,"h":41.115,"l":41.105,"n":46,"o":41.105,"t":"2026-10-19T18:35:00Z","v":1483,"vw":41.109133},{"c":41.115,"h":41.12,"l":41.11,"n":26,"o":41.12,"t":"2026-10-19T18:40:00Z","v":2035,"vw":41.11605},{"c":41.12,"h":41.125,"l":41.12,"n":42,"o":41.12,"t":"2026-10-19T18:45:00Z","v":4132,"vw":41.122692},{"c":41.12,"h":41.1201,"l":41.12,"n":8,"o":41.12,"t":"2026-10-19T18:50:00Z","v":668,"vw":41.120029},{"c":41.12,"h":41.12,"l":41.115,"n":16,"o":41.12,"t":"2026-10-19T18:55:00Z","v":1672,"vw":41.116767},{"c":41.12,"h":41.125,"l":41.12,"n":12,"o":41.125,"t":"2026-10-19T19:00:00Z","v":780,"vw":41.122941},{"c":41.11,"h":41.125,"l":41.11,"n":31,"o":41.125,"t":"2026-10-19T19:05:00Z","v":2848,"vw":41.115399},{"c":41.115,"h":41.115,"l":41.105,"n":50,"o":41.11,"t":"2026-10-19T19:10:00Z","v":3153,"vw":41.111163},{"c":41.125,"h":41.125,"l":41.11,"n":91,"o":41.115,"t":"2026-10-19T19:15:00Z","v":4404,"vw":41.117065},{"c":41.125,"h":41.125,"l":41.115,"n":37,"o":41.125,"t":"2026-10-19T19:20:00Z","v":3004,"vw":41.122989},{"c":41.11,"h":41.125,"l":41.105,"n":93,"o":41.125,"t":"2026-10-19T19:25:00Z","v":8695,"vw":41.111483},{"c":41.105,"h":41.11,"l":41.105,"n":25,"o":41.105,"t":"2026-10-19T19:30:00Z","v":4574,"vw":41.105413},{"c":41.105,"h":41.105,"l":41.1039,"n":17,"o":41.1039,"t":"2026-10-19T19:35:00Z","v":1408,"vw":41.104663},{"c":41.095,"h":41.11,"l":41.09,"n":248,"o":41.11,"t":"2026-10-19T19:40:00Z","v":28711,"vw":41.093483},{"c":41.1,"h":41.1,"l":41.09,"n":42,"o":41.095,"t":"2026-10-19T19:45:00Z","v":5131,"vw":41.093912},{"c":41.09,"h":41.0977,"l":41.08,"n":165,"o":41.095,"t":"2026-10-19T19:50:00Z","v":12991,"vw":41.08794},{"c":41.09,"h":41.25,"l":41.0741,"n":375,"o":41.09,"t":"2026-10-19T19:55:00Z","v":53103,"vw":41.090049},{"c":41.1,"h":41.1,"l":41.1,"n":6,"o":41.1,"t":"2026-10-19T20:00:00Z","v":4523,"vw":41.1},{"c":41.172,"h":41.295,"l":41.09,"n":21,"o":41.12,"t":"2026-10-19T21:20:00Z","v":2160,"vw":41.175154},{"c":41.24,"h":41.24,"l":41.18,"n":60,"o":41.21,"t":"2026-10-20T13:30:00Z","v":9897,"vw":41.211417},{"c":41.3,"h":41.3,"l":41.26,"n":38,"o":41.26,"t":"2026-10-20T13:35:00Z","v":2767,"vw":41.2775},{"c":41.325,"h":41.325,"l":41.3,"n":26,"o":41.3,"t":"2026-10-20T13:40:00Z","v":2520,"vw":41.310787},{"c":41.37,"h":41.37,"l":41.33,"n":39,"o":41.33,"t":"2026-10-20T13:45:00Z","v":3764,"vw":41.346873},{"c":41.38,"h":41.38,"l":41.375,"n":10,"o":41.375,"t":"2026-10-20T13:50:00Z","v":908,"vw":41.378889},{"c":41.3899,"h":41.3899,"l":41.38,"n":14,"o":41.38,"t":"2026-10-20T13:55:00Z","v":2296,"vw":41.385081},{"c":41.38,"h":41.39,"l":41.38,"n":4,"o":41.39,"t":"2026-10-20T14:00:00Z","v":444,"vw":41.385495},{"c":41.385,"h":41.385,"l":41.38,"n":9,"o":41.38,"t":"2026-10-20T14:05:00Z","v":605,"vw":41.381552},{"c":41.375,"h":41.39,"l":41.365,"n":66,"o":41.38,"t":"2026-10-20T14:10:00Z","v":6421,"vw":41.377397},{"c":41.415,"h":41.415,"l":41.38,"n":26,"o":41.38,"t":"2026-10-20T14:15:00Z","v":3104,"vw":41.389105},{"c":41.4823,"h":41.4823,"l":41.42,"n":9,"o":41.42,"t":"2026-10-20T14:20:00Z","v":1749,"vw":41.439586},{"c":41.54,"h":41.54,"l":41.4837,"n":81,"o":41.495,"t":"2026-10-20T14:25:00Z","v":5843,"vw":41.506853},{"c":41.54,"h":41.5577,"l":41.54,"n":44,"o":41.555,"t":"2026-10-20T14:30:00Z","v":4174,"vw":41.549093},{"c":41.57,"h":41.6,"l":41.545,"n":41,"o":41.55,"t":"2026-10-20T14:35:00Z","v":2618,"vw":41.566918},{"c":41.555,"h":41.58,"l":41.555,"n":42,"o":41.575,"t":"2026-10-20T14:40:00Z","v":5341,"vw":41.562157},{"c":41.525,"h":41.55,"l":41.525,"n":45,"o":41.545,"t":"2026-10-20T14:45:00Z","v":6580,"vw":41.539706},{"c":41.495,"h":41.53,"l":41.495,"n":174,"o":41.525,"t":"2026-10-20T14:50:00Z","v":42162,"vw":41.523784},{"c":41.485,"h":41.495,"l":41.485,"n":44,"o":41.495,"t":"2026-10-20T14:55:00Z","v":6560,"vw":41.491722},{"c":41.48,"h":41.49,"l":41.47,"n":75,"o":41.48,"t":"2026-10-20T15:00:00Z","v":7971,"vw":41.476986},{"c":41.49,"h":41.495,"l":41.48,"n":32,"o":41.48,"t":"2026-10-20T15:05:00Z","v":5051,"vw":41.487069},{"c":41.42,"h":41.49,"l":41.4,"n":112,"o":41.48,"t":"2026-10-20T15:10:00Z","v":11281,"vw":41.452791},{"c":41.44,"h":41.445,"l":41.42,"n":42,"o":41.42,"t":"2026-10-20T15:15:00Z","v":3721,"vw":41.434575},{"c":41.41,"h":41.44,"l":41.405,"n":34,"o":41.44,"t":"2026-10-20T15:20:00Z","v":3251,"vw":41.423393},{"c":41.406,"h":41.41,"l":41.405,"n":9,"o":41.41,"t":"2026-10-20T15:25:00Z","v":930,"vw":41.406204},{"c":41.39,"h":41.4,"l":41.38,"n":30,"o":41.4,"t":"2026-10-20T15:30:00Z","v":2282,"vw":41.390509},{"c":41.405,"h":41.41,"l":41.38,"n":24,"o":41.38,"t":"2026-10-20T15:35:00Z","v":2686,"vw":41.396647},{"c":41.42,"h":41.42,"l":41.41,"n":8,"o":41.41,"t":"2026-10-20T15:40:00Z","v":529,"vw":41.416},{"c":41.415,"h":41.415,"l":41.41,"n":9,"o":41.41,"t":"2026-10-20T15:45:00Z","v":740,"vw":41.410834},{"c":41.41,"h":41.415,"l":41.41,"n":7,"o":41.41,"t":"2026-10-20T15:50:00Z","v":620,"vw":41.410833},{"c":41.42,"h":41.42,"l":41.42,"n":3,"o":41.42,"t":"2026-10-20T15:55:00Z","v":352,"vw":41.42},{"c":41.405,"h":41.42,"l":41.405,"n":8,"o":41.42,"t":"2026-10-20T16:00:00Z","v":966,"vw":41.408333},{"c":41.425,"h":41.425,"l":41.41,"n":15,"o":41.41,"t":"2026-10-20T16:05:00Z","v":1556,"vw":41.418585},{"c":41.405,"h":41.405,"l":41.39,"n":21,"o":41.405,"t":"2026-10-20T16:10:00Z","v":2930,"vw":41.399997},{"c":41.38,"h":41.41,"l":41.38,"n":21,"o":41.41,"t":"2026-10-20T16:15:00Z","v":2257,"vw":41.389994},{"c":41.395,"h":41.395,"l":41.385,"n":17,"o":41.385,"t":"2026-10-20T16:20:00Z","v":2440,"vw":41.390339},{"c":41.41,"h":41.415,"l":41.39,"n":47,"o":41.39,"t":"2026-10-20T16:25:00Z","v":7581,"vw":41.403247},{"c":41.43,"h":41.43,"l":41.42,"n":44,"o":41.42,"t":"2026-10-20T16:30:00Z","v":5466,"vw":41.424722},{"c":41.44,"h":41.44,"l":41.43,"n":10,"o":41.43,"t":"2026-10-20T16:35:00Z","v":1200,"vw":41.434459},{"c":41.44,"h":41.44,"l":41.44,"n":4,"o":41.44,"t":"2026-10-20T16:40:00Z","v":226,"vw":41.44},{"c":41.44,"h":41.44,"l":41.425,"n":12,"o":41.435,"t":"2026-10-20T16:45:00Z","v":2203,"vw":41.434027},{"c":41.4299,"h":41.44,"l":41.4299,"n":6,"o":41.44,"t":"2026-10-20T16:50:00Z","v":557,"vw":41.432091},{"c":41.42,"h":41.42,"l":41.415,"n":13,"o":41.415,"t":"2026-10-20T16:55:00Z","v":2397,"vw":41.416777},{"c":41.41,"h":41.43,"l":41.41,"n":19,"o":41.42,"t":"2026-10-20T17:00:00Z","v":1609,"vw":41.420714},{"c":41.42,"h":41.42,"l":41.41,"n":17,"o":41.41,"t":"2026-10-20T17:10:00Z","v":1203,"vw":41.416},{"c":41.421,"h":41.421,"l":41.421,"n":1,"o":41.421,"t":"2026-10-20T17:15:00Z","v":1000,"vw":41.421},{"c":41.44,"h":41.44,"l":41.43,"n":15,"o":41.43,"t":"2026-10-20T17:20:00Z","v":1286,"vw":41.433717},{"c":41.4539,"h":41.4539,"l":41.445,"n":4,"o":41.445,"t":"2026-10-20T17:25:00Z","v":744,"vw":41.451368},{"c":41.46,"h":41.46,"l":41.46,"n":12,"o":41.46,"t":"2026-10-20T17:30:00Z","v":816,"vw":41.46},{"c":41.4695,"h":41.47,"l":41.465,"n":9,"o":41.47,"t":"2026-10-20T17:35:00Z","v":1690,"vw":41.467727},{"c":41.47,"h":41.47,"l":41.47,"n":12,"o":41.47,"t":"2026-10-20T17:40:00Z","v":667,"vw":41.47},{"c":41.4699,"h":41.48,"l":41.4679,"n":51,"o":41.48,"t":"2026-10-20T17:45:00Z","v":1169,"vw":41.47432},{"c":41.47,"h":41.47,"l":41.465,"n":4,"o":41.465,"t":"2026-10-20T17:50:00Z","v":565,"vw":41.468097},{"c":41.46,"h":41.47,"l":41.46,"n":5,"o":41.47,"t":"2026-10-20T17:55:00Z","v":426,"vw":41.462611},{"c":41.48,"h":41.505,"l":41.47,"n":168,"o":41.47,"t":"2026-10-20T18:00:00Z","v":26972,"vw":41.495607},{"c":41.48,"h":41.48,"l":41.47,"n":15,"o":41.47,"t":"2026-10-20T18:05:00Z","v":2670,"vw":41.474693},{"c":41.48,"h":41.485,"l":41.48,"n":44,"o":41.4845,"t":"2026-10-20T18:10:00Z","v":17449,"vw":41.484799},{"c":41.485,"h":41.49,"l":41.48,"n":23,"o":41.48,"t":"2026-10-20T18:15:00Z","v":6247,"vw":41.484213},{"c":41.475,"h":41.485,"l":41.47,"n":39,"o":41.485,"t":"2026-10-20T18:20:00Z","v":3987,"vw":41.477957},{"c":41.46,"h":41.475,"l":41.46,"n":22,"o":41.475,"t":"2026-10-20T18:25:00Z","v":1332,"vw":41.467143},{"c":41.435,"h":41.455,"l":41.435,"n":33,"o":41.45,"t":"2026-10-20T18:30:00Z","v":3966,"vw":41.441453},{"c":41.43,"h":41.44,"l":41.43,"n":21,"o":41.435,"t":"2026-10-20T18:35:00Z","v":1539,"vw":41.431126},{"c":41.44,"h":41.44,"l":41.42,"n":28,"o":41.42,"t":"2026-10-20T18:40:00Z","v":2973,"vw":41.430097},{"c":41.44,"h":41.44,"l":41.435,"n":23,"o":41.435,"t":"2026-10-20T18:45:00Z","v":1437,"vw":41.439216},{"c":41.44,"h":41.44,"l":41.44,"n":9,"o":41.44,"t":"2026-10-20T18:50:00Z","v":1658,"vw":41.44},{"c":41.44,"h":41.44,"l":41.44,"n":16,"o":41.44,"t":"2026-10-20T18:55:00Z","v":748,"vw":41.44},{"c":41.44,"h":41.44,"l":41.44,"n":7,"o":41.44,"t":"2026-10-20T19:00:00Z","v":428,"vw":41.44},{"c":41.435,"h":41.445,"l":41.43,"n":20,"o":41.4445,"t":"2026-10-20T19:05:00Z","v":1004,"vw":41.438183},{"c":41.435,"h":41.435,"l":41.435,"n":4,"o":41.435,"t":"2026-10-20T19:10:00Z","v":386,"vw":41.435},{"c":41.4304,"h":41.4345,"l":41.4304,"n":7,"o":41.4345,"t":"2026-10-20T19:15:00Z","v":2683,"vw":41.432657},{"c":41.43,"h":41.43,"l":41.43,"n":13,"o":41.43,"t":"2026-10-20T19:20:00Z","v":719,"vw":41.43},{"c":41.435,"h":41.435,"l":41.425,"n":19,"o":41.425,"t":"2026-10-20T19:25:00Z","v":2286,"vw":41.42973},{"c":41.4251,"h":41.43,"l":41.42,"n":40,"o":41.43,"t":"2026-10-20T19:30:00Z","v":3226,"vw":41.425165},{"c":41.42,"h":41.42,"l":41.415,"n":35,"o":41.42,"t":"2026-10-20T19:35:00Z","v":4200,"vw":41.418763},{"c":41.425,"h":41.425,"l":41.425,"n":13,"o":41.425,"t":"2026-10-20T19:40:00Z","v":786,"vw":41.425},{"c":41.4102,"h":41.43,"l":41.4102,"n":38,"o":41.4255,"t":"2026-10-20T19:45:00Z","v":3502,"vw":41.425225},{"c":41.43,"h":41.43,"l":41.405,"n":120,"o":41.41,"t":"2026-10-20T19:50:00Z","v":7712,"vw":41.41659},{"c":41.46,"h":41.46,"l":41.41,"n":305,"o":41.42,"t":"2026-10-20T19:55:00Z","v":38144,"vw":41.444984},{"c":41.46,"h":41.46,"l":41.46,"n":4,"o":41.46,"t":"2026-10-20T20:00:00Z","v":16387,"vw":41.46},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-21T13:25:00Z","v":629,"vw":41.2},{"c":40.95,"h":41.062,"l":40.935,"n":356,"o":41.06,"t":"2026-10-21T13:30:00Z","v":39687,"vw":40.978378},{"c":40.915,"h":40.95,"l":40.915,"n":330,"o":40.95,"t":"2026-10-21T13:35:00Z","v":39795,"vw":40.933609},{"c":40.925,"h":40.94,"l":40.91,"n":371,"o":40.915,"t":"2026-10-21T13:40:00Z","v":42124,"vw":40.925969},{"c":40.93,"h":40.945,"l":40.925,"n":126,"o":40.925,"t":"2026-10-21T13:45:00Z","v":17859,"vw":40.932005},{"c":40.95,"h":40.95,"l":40.945,"n":25,"o":40.95,"t":"2026-10-21T13:50:00Z","v":1745,"vw":40.946667},{"c":40.9138,"h":40.95,"l":40.9138,"n":120,"o":40.95,"t":"2026-10-21T13:55:00Z","v":14335,"vw":40.934595},{"c":40.9,"h":40.92,"l":40.9,"n":141,"o":40.91,"t":"2026-10-21T14:00:00Z","v":9661,"vw":40.911334},{"c":40.89,"h":40.9,"l":40.89,"n":43,"o":40.89,"t":"2026-10-21T14:05:00Z","v":1871,"vw":40.891667},{"c":40.915,"h":40.925,"l":40.9,"n":33,"o":40.9,"t":"2026-10-21T14:10:00Z","v":3592,"vw":40.906998},{"c":40.905,"h":40.92,"l":40.905,"n":12,"o":40.915,"t":"2026-10-21T14:15:00Z","v":602,"vw":40.912076},{"c":40.92,"h":40.92,"l":40.905,"n":5,"o":40.905,"t":"2026-10-21T14:20:00Z","v":634,"vw":40.910607},{"c":40.935,"h":40.935,"l":40.92,"n":14,"o":40.92,"t":"2026-10-21T14:25:00Z","v":1278,"vw":40.925909},{"c":40.945,"h":40.945,"l":40.94,"n":9,"o":40.94,"t":"2026-10-21T14:30:00Z","v":1084,"vw":40.942222},{"c":40.945,"h":40.955,"l":40.945,"n":24,"o":40.945,"t":"2026-10-21T14:35:00Z","v":2403,"vw":40.95},{"c":40.965,"h":40.965,"l":40.95,"n":10,"o":40.95,"t":"2026-10-21T14:40:00Z","v":920,"vw":40.957222},{"c":40.965,"h":40.97,"l":40.96,"n":32,"o":40.97,"t":"2026-10-21T14:45:00Z","v":3299,"vw":40.965693},{"c":40.96,"h":40.9651,"l":40.96,"n":22,"o":40.965,"t":"2026-10-21T14:50:00Z","v":3038,"vw":40.960515},{"c":40.9651,"h":40.9651,"l":40.955,"n":14,"o":40.96,"t":"2026-10-21T14:55:00Z","v":1692,"vw":40.961198},{"c":40.975,"h":40.975,"l":40.96,"n":41,"o":40.965,"t":"2026-10-21T15:00:00Z","v":2969,"vw":40.967773},{"c":40.975,"h":40.975,"l":40.9638,"n":47,"o":40.975,"t":"2026-10-21T15:05:00Z","v":3908,"vw":40.970829},{"c":40.985,"h":40.995,"l":40.98,"n":40,"o":40.98,"t":"2026-10-21T15:10:00Z","v":3979,"vw":40.988612},{"c":40.98,"h":40.99,"l":40.98,"n":29,"o":40.985,"t":"2026-10-21T15:15:00Z","v":2917,"vw":40.988217},{"c":41.005,"h":41.015,"l":40.99,"n":24,"o":40.99,"t":"2026-10-21T15:20:00Z","v":2132,"vw":41.001006},{"c":41.04,"h":41.045,"l":41.005,"n":42,"o":41.005,"t":"2026-10-21T15:25:00Z","v":5977,"vw":41.037897},{"c":41.055,"h":41.055,"l":41.045,"n":22,"o":41.045,"t":"2026-10-21T15:30:00Z","v":2405,"vw":41.047475},{"c":41.055,"h":41.06,"l":41.045,"n":32,"o":41.05,"t":"2026-10-21T15:35:00Z","v":3966,"vw":41.051517},{"c":41.05,"h":41.0501,"l":41.05,"n":6,"o":41.0501,"t":"2026-10-21T15:40:00Z","v":826,"vw":41.050039},{"c":41.035,"h":41.045,"l":41.035,"n":14,"o":41.045,"t":"2026-10-21T15:45:00Z","v":824,"vw":41.040747},{"c":41.04,"h":41.045,"l":41.04,"n":40,"o":41.04,"t":"2026-10-21T15:50:00Z","v":3711,"vw":41.040217},{"c":41.04,"h":41.045,"l":41.04,"n":27,"o":41.04,"t":"2026-10-21T15:55:00Z","v":2350,"vw":41.040478},{"c":41.04,"h":41.04,"l":41.04,"n":4,"o":41.04,"t":"2026-10-21T16:00:00Z","v":240,"vw":41.04},{"c":41.0215,"h":41.04,"l":41.0215,"n":27,"o":41.0301,"t":"2026-10-21T16:05:00Z","v":1926,"vw":41.032688},{"c":41.0296,"h":41.03,"l":41.025,"n":12,"o":41.025,"t":"2026-10-21T16:10:00Z","v":1038,"vw":41.027444},{"c":41.045,"h":41.045,"l":41.03,"n":16,"o":41.03,"t":"2026-10-21T16:15:00Z","v":1585,"vw":41.03739},{"c":41.05,"h":41.05,"l":41.04,"n":22,"o":41.04,"t":"2026-10-21T16:20:00Z","v":1203,"vw":41.04466},{"c":41.05,"h":41.055,"l":41.04,"n":18,"o":41.055,"t":"2026-10-21T16:25:00Z","v":824,"vw":41.05},{"c":41.05,"h":41.055,"l":41.05,"n":10,"o":41.05,"t":"2026-10-21T16:30:00Z","v":1223,"vw":41.051013},{"c":41.07,"h":41.07,"l":41.05,"n":60,"o":41.055,"t":"2026-10-21T16:35:00Z","v":4628,"vw":41.055341},{"c":41.07,"h":41.08,"l":41.0676,"n":22,"o":41.08,"t":"2026-10-21T16:40:00Z","v":1944,"vw":41.070175},{"c":41.06,"h":41.08,"l":41.06,"n":23,"o":41.08,"t":"2026-10-21T16:45:00Z","v":9044,"vw":41.074991},{"c":41.075,"h":41.075,"l":41.07,"n":10,"o":41.07,"t":"2026-10-21T16:50:00Z","v":521,"vw":41.071},{"c":41.08,"h":41.08,"l":41.08,"n":6,"o":41.08,"t":"2026-10-21T16:55:00Z","v":309,"vw":41.08},{"c":41.07,"h":41.08,"l":41.07,"n":7,"o":41.08,"t":"2026-10-21T17:00:00Z","v":496,"vw":41.07375},{"c":41.0804,"h":41.085,"l":41.06,"n":22,"o":41.06,"t":"2026-10-21T17:05:00Z","v":2369,"vw":41.07456},{"c":41.085,"h":41.085,"l":41.08,"n":29,"o":41.085,"t":"2026-10-21T17:10:00Z","v":2466,"vw":41.080968},{"c":41.07,"h":41.085,"l":41.07,"n":13,"o":41.08,"t":"2026-10-21T17:15:00Z","v":1145,"vw":41.079439},{"c":41.065,"h":41.0701,"l":41.065,"n":28,"o":41.07,"t":"2026-10-21T17:20:00Z","v":2037,"vw":41.068473},{"c":41.06,"h":41.0639,"l":41.06,"n":44,"o":41.0639,"t":"2026-10-21T17:30:00Z","v":2877,"vw":41.060228},{"c":41.06,"h":41.0651,"l":41.06,"n":6,"o":41.0651,"t":"2026-10-21T17:35:00Z","v":640,"vw":41.063957},{"c":41.065,"h":41.065,"l":41.0538,"n":27,"o":41.055,"t":"2026-10-21T17:40:00Z","v":4096,"vw":41.057438},{"c":41.07,"h":41.075,"l":41.065,"n":37,"o":41.0651,"t":"2026-10-21T17:45:00Z","v":3722,"vw":41.068604},{"c":41.07,"h":41.085,"l":41.07,"n":74,"o":41.075,"t":"2026-10-21T17:50:00Z","v":4298,"vw":41.079098},{"c":41.075,"h":41.075,"l":41.075,"n":7,"o":41.075,"t":"2026-10-21T17:55:00Z","v":928,"vw":41.075},{"c":41.08,"h":41.08,"l":41.0741,"n":4,"o":41.0741,"t":"2026-10-21T18:00:00Z","v":674,"vw":41.078215},{"c":41.075,"h":41.08,"l":41.07,"n":15,"o":41.08,"t":"2026-10-21T18:10:00Z","v":1743,"vw":41.076},{"c":41.085,"h":41.085,"l":41.075,"n":35,"o":41.075,"t":"2026-10-21T18:15:00Z","v":3244,"vw":41.079496},{"c":41.085,"h":41.1,"l":41.075,"n":76,"o":41.08,"t":"2026-10-21T18:20:00Z","v":172990,"vw":41.099225},{"c":41.085,"h":41.085,"l":41.085,"n":14,"o":41.085,"t":"2026-10-21T18:25:00Z","v":1298,"vw":41.085},{"c":41.085,"h":41.0899,"l":41.08,"n":28,"o":41.0841,"t":"2026-10-21T18:30:00Z","v":4547,"vw":41.083267},{"c":41.065,"h":41.08,"l":41.065,"n":55,"o":41.08,"t":"2026-10-21T18:35:00Z","v":5877,"vw":41.070026},{"c":41.065,"h":41.065,"l":41.065,"n":68,"o":41.065,"t":"2026-10-21T18:40:00Z","v":7529,"vw":41.065},{"c":41.01,"h":41.06,"l":41.01,"n":61,"o":41.06,"t":"2026-10-21T18:45:00Z","v":5597,"vw":41.045636},{"c":40.98,"h":41.005,"l":40.98,"n":39,"o":41,"t":"2026-10-21T18:50:00Z","v":4800,"vw":40.990328},{"c":40.92,"h":40.98,"l":40.92,"n":62,"o":40.98,"t":"2026-10-21T18:55:00Z","v":6287,"vw":40.946278},{"c":40.9,"h":40.915,"l":40.865,"n":48,"o":40.91,"t":"2026-10-21T19:00:00Z","v":4268,"vw":40.89486},{"c":40.92,"h":40.93,"l":40.9,"n":24,"o":40.9,"t":"2026-10-21T19:05:00Z","v":1915,"vw":40.91149},{"c":40.91,"h":40.91,"l":40.89,"n":25,"o":40.91,"t":"2026-10-21T19:10:00Z","v":2579,"vw":40.901003},{"c":40.925,"h":40.93,"l":40.915,"n":47,"o":40.92,"t":"2026-10-21T19:15:00Z","v":5281,"vw":40.924938},{"c":40.93,"h":40.94,"l":40.92,"n":62,"o":40.925,"t":"2026-10-21T19:20:00Z","v":5760,"vw":40.929103},{"c":40.96,"h":40.97,"l":40.9345,"n":21,"o":40.9345,"t":"2026-10-21T19:25:00Z","v":2594,"vw":40.94811},{"c":40.97,"h":40.97,"l":40.965,"n":54,"o":40.97,"t":"2026-10-21T19:30:00Z","v":3493,"vw":40.967724},{"c":40.9651,"h":40.97,"l":40.965,"n":13,"o":40.97,"t":"2026-10-21T19:35:00Z","v":1114,"vw":40.967038},{"c":40.96,"h":40.97,"l":40.955,"n":48,"o":40.97,"t":"2026-10-21T19:40:00Z","v":4801,"vw":40.9611},{"c":40.97,"h":40.975,"l":40.96,"n":108,"o":40.96,"t":"2026-10-21T19:45:00Z","v":8928,"vw":40.968723},{"c":40.965,"h":40.9762,"l":40.96,"n":85,"o":40.965,"t":"2026-10-21T19:50:00Z","v":18387,"vw":40.967908},{"c":40.99,"h":40.995,"l":40.95,"n":317,"o":40.97,"t":"2026-10-21T19:55:00Z","v":30650,"vw":40.976353},{"c":40.99,"h":40.99,"l":40.99,"n":6,"o":40.99,"t":"2026-10-21T20:00:00Z","v":14550,"vw":40.99},{"c":40.64,"h":40.64,"l":40.64,"n":5,"o":40.64,"t":"2026-10-22T11:00:00Z","v":506,"vw":40.64},{"c":40.79,"h":40.79,"l":40.71,"n":53,"o":40.78,"t":"2026-10-22T13:30:00Z","v":14121,"vw":40.755939},{"c":40.81,"h":40.825,"l":40.7886,"n":99,"o":40.81,"t":"2026-10-22T13:35:00Z","v":8109,"vw":40.805646},{"c":40.82,"h":40.82,"l":40.815,"n":11,"o":40.815,"t":"2026-10-22T13:40:00Z","v":401,"vw":40.8175},{"c":40.905,"h":40.905,"l":40.815,"n":69,"o":40.82,"t":"2026-10-22T13:45:00Z","v":7161,"vw":40.848136},{"c":40.895,"h":40.91,"l":40.895,"n":78,"o":40.9,"t":"2026-10-22T13:50:00Z","v":7932,"vw":40.9037},{"c":40.89,"h":40.895,"l":40.89,"n":15,"o":40.895,"t":"2026-10-22T13:55:00Z","v":1123,"vw":40.891428},{"c":40.89,"h":40.895,"l":40.88,"n":62,"o":40.88,"t":"2026-10-22T14:00:00Z","v":16970,"vw":40.889808},{"c":40.875,"h":40.915,"l":40.875,"n":52,"o":40.9,"t":"2026-10-22T14:05:00Z","v":5960,"vw":40.902103},{"c":40.86,"h":40.89,"l":40.86,"n":54,"o":40.89,"t":"2026-10-22T14:10:00Z","v":3568,"vw":40.873303},{"c":40.865,"h":40.865,"l":40.8438,"n":44,"o":40.86,"t":"2026-10-22T14:15:00Z","v":1943,"vw":40.857768},{"c":40.84,"h":40.865,"l":40.84,"n":60,"o":40.865,"t":"2026-10-22T14:20:00Z","v":4131,"vw":40.859038},{"c":40.83,"h":40.845,"l":40.83,"n":34,"o":40.845,"t":"2026-10-22T14:25:00Z","v":4179,"vw":40.840015},{"c":40.83,"h":40.85,"l":40.82,"n":112,"o":40.84,"t":"2026-10-22T14:30:00Z","v":18305,"vw":40.840697},{"c":40.835,"h":40.835,"l":40.81,"n":87,"o":40.835,"t":"2026-10-22T14:35:00Z","v":7224,"vw":40.820611},{"c":40.83,"h":40.86,"l":40.83,"n":84,"o":40.835,"t":"2026-10-22T14:40:00Z","v":7454,"vw":40.846249},{"c":40.855,"h":40.855,"l":40.83,"n":22,"o":40.83,"t":"2026-10-22T14:45:00Z","v":1926,"vw":40.84172},{"c":40.85,"h":40.86,"l":40.85,"n":42,"o":40.85,"t":"2026-10-22T14:50:00Z","v":1965,"vw":40.852301},{"c":40.87,"h":40.87,"l":40.85,"n":24,"o":40.85,"t":"2026-10-22T14:55:00Z","v":2238,"vw":40.858039},{"c":40.855,"h":40.87,"l":40.85,"n":14,"o":40.87,"t":"2026-10-22T15:00:00Z","v":716,"vw":40.85963},{"c":40.85,"h":40.865,"l":40.85,"n":39,"o":40.865,"t":"2026-10-22T15:05:00Z","v":2254,"vw":40.853836},{"c":40.86,"h":40.86,"l":40.85,"n":21,"o":40.85,"t":"2026-10-22T15:10:00Z","v":1230,"vw":40.857558},{"c":40.91,"h":40.92,"l":40.87,"n":84,"o":40.87,"t":"2026-10-22T15:15:00Z","v":8181,"vw":40.900454},{"c":40.91,"h":40.9275,"l":40.9,"n":71,"o":40.9176,"t":"2026-10-22T15:20:00Z","v":5271,"vw":40.919428},{"c":40.91,"h":40.91,"l":40.905,"n":14,"o":40.91,"t":"2026-10-22T15:25:00Z","v":1024,"vw":40.909238},{"c":40.89,"h":40.895,"l":40.88,"n":19,"o":40.88,"t":"2026-10-22T15:30:00Z","v":1386,"vw":40.883935},{"c":40.895,"h":40.895,"l":40.8838,"n":23,"o":40.89,"t":"2026-10-22T15:35:00Z","v":2076,"vw":40.889354},{"c":40.9,"h":40.915,"l":40.87,"n":73,"o":40.89,"t":"2026-10-22T15:40:00Z","v":5818,"vw":40.890629},{"c":40.905,"h":40.905,"l":40.895,"n":11,"o":40.895,"t":"2026-10-22T15:45:00Z","v":1587,"vw":40.899961},{"c":40.92,"h":40.92,"l":40.91,"n":13,"o":40.91,"t":"2026-10-22T15:50:00Z","v":1302,"vw":40.911922},{"c":40.915,"h":40.92,"l":40.905,"n":19,"o":40.905,"t":"2026-10-22T15:55:00Z","v":1512,"vw":40.910816},{"c":40.9145,"h":40.92,"l":40.905,"n":22,"o":40.92,"t":"2026-10-22T16:00:00Z","v":1379,"vw":40.914918},{"c":40.925,"h":40.925,"l":40.91,"n":33,"o":40.91,"t":"2026-10-22T16:05:00Z","v":3381,"vw":40.917592},{"c":40.91,"h":40.915,"l":40.91,"n":7,"o":40.915,"t":"2026-10-22T16:10:00Z","v":303,"vw":40.913},{"c":40.93,"h":40.935,"l":40.92,"n":39,"o":40.92,"t":"2026-10-22T16:15:00Z","v":3778,"vw":40.927595},{"c":40.925,"h":40.93,"l":40.91,"n":137,"o":40.92,"t":"2026-10-22T16:20:00Z","v":48819,"vw":40.913118},{"c":40.94,"h":40.945,"l":40.93,"n":43,"o":40.93,"t":"2026-10-22T16:25:00Z","v":3127,"vw":40.936474},{"c":40.91,"h":40.935,"l":40.91,"n":22,"o":40.93,"t":"2026-10-22T16:30:00Z","v":2088,"vw":40.921189},{"c":40.905,"h":40.905,"l":40.905,"n":6,"o":40.905,"t":"2026-10-22T16:35:00Z","v":490,"vw":40.905},{"c":40.91,"h":40.91,"l":40.895,"n":26,"o":40.895,"t":"2026-10-22T16:40:00Z","v":2439,"vw":40.90079},{"c":40.9101,"h":40.915,"l":40.91,"n":9,"o":40.91,"t":"2026-10-22T16:45:00Z","v":703,"vw":40.911848},{"c":40.935,"h":40.935,"l":40.915,"n":22,"o":40.92,"t":"2026-10-22T16:50:00Z","v":3528,"vw":40.924393},{"c":40.94,"h":40.945,"l":40.94,"n":16,"o":40.94,"t":"2026-10-22T16:55:00Z","v":1166,"vw":40.940726},{"c":40.94,"h":40.95,"l":40.94,"n":17,"o":40.945,"t":"2026-10-22T17:00:00Z","v":1403,"vw":40.946497},{"c":40.9323,"h":40.94,"l":40.9323,"n":19,"o":40.94,"t":"2026-10-22T17:05:00Z","v":1900,"vw":40.935551},{"c":40.94,"h":40.94,"l":40.935,"n":12,"o":40.935,"t":"2026-10-22T17:10:00Z","v":1053,"vw":40.938398},{"c":40.955,"h":40.96,"l":40.945,"n":21,"o":40.945,"t":"2026-10-22T17:15:00Z","v":2137,"vw":40.952387},{"c":40.96,"h":40.965,"l":40.96,"n":75,"o":40.96,"t":"2026-10-22T17:20:00Z","v":5713,"vw":40.960228},{"c":40.965,"h":40.965,"l":40.96,"n":9,"o":40.96,"t":"2026-10-22T17:25:00Z","v":678,"vw":40.961198},{"c":40.965,"h":40.9651,"l":40.965,"n":9,"o":40.965,"t":"2026-10-22T17:30:00Z","v":605,"vw":40.965039},{"c":40.96,"h":40.97,"l":40.96,"n":13,"o":40.97,"t":"2026-10-22T17:35:00Z","v":829,"vw":40.964792},{"c":40.955,"h":40.9601,"l":40.955,"n":24,"o":40.96,"t":"2026-10-22T17:40:00Z","v":1768,"vw":40.95963},{"c":40.955,"h":40.96,"l":40.955,"n":5,"o":40.96,"t":"2026-10-22T17:45:00Z","v":1392,"vw":40.956154},{"c":40.955,"h":40.955,"l":40.945,"n":32,"o":40.955,"t":"2026-10-22T17:50:00Z","v":2977,"vw":40.949604},{"c":40.975,"h":40.975,"l":40.97,"n":16,"o":40.97,"t":"2026-10-22T17:55:00Z","v":1035,"vw":40.970958},{"c":40.955,"h":40.97,"l":40.955,"n":19,"o":40.97,"t":"2026-10-22T18:00:00Z","v":1472,"vw":40.961835},{"c":40.96,"h":40.96,"l":40.95,"n":50,"o":40.95,"t":"2026-10-22T18:05:00Z","v":4292,"vw":40.954485},{"c":40.95,"h":40.955,"l":40.95,"n":19,"o":40.955,"t":"2026-10-22T18:10:00Z","v":1634,"vw":40.952399},{"c":40.985,"h":40.985,"l":40.96,"n":14,"o":40.96,"t":"2026-10-22T18:15:00Z","v":1382,"vw":40.969953},{"c":40.985,"h":40.995,"l":40.985,"n":62,"o":40.985,"t":"2026-10-22T18:20:00Z","v":7039,"vw":40.989662},{"c":40.98,"h":40.985,"l":40.975,"n":18,"o":40.98,"t":"2026-10-22T18:25:00Z","v":1376,"vw":40.98},{"c":40.975,"h":40.98,"l":40.97,"n":17,"o":40.98,"t":"2026-10-22T18:30:00Z","v":1268,"vw":40.975},{"c":41,"h":41,"l":40.975,"n":23,"o":40.975,"t":"2026-10-22T18:35:00Z","v":3333,"vw":40.982917},{"c":41.005,"h":41.01,"l":40.99,"n":65,"o":40.995,"t":"2026-10-22T18:40:00Z","v":7421,"vw":40.998988},{"c":40.9945,"h":41.01,"l":40.9945,"n":40,"o":41.01,"t":"2026-10-22T18:45:00Z","v":4614,"vw":41.002525},{"c":41,"h":41.005,"l":41,"n":45,"o":41,"t":"2026-10-22T18:50:00Z","v":3832,"vw":41.000416},{"c":41.005,"h":41.01,"l":41.005,"n":5,"o":41.0099,"t":"2026-10-22T18:55:00Z","v":802,"vw":41.008489},{"c":41,"h":41.005,"l":40.99,"n":66,"o":41.005,"t":"2026-10-22T19:00:00Z","v":2639,"vw":40.995968},{"c":41.01,"h":41.01,"l":41,"n":8,"o":41,"t":"2026-10-22T19:05:00Z","v":951,"vw":41.005376},{"c":41.025,"h":41.025,"l":41,"n":24,"o":41,"t":"2026-10-22T19:10:00Z","v":3608,"vw":41.008167},{"c":41.0101,"h":41.015,"l":41.01,"n":13,"o":41.015,"t":"2026-10-22T19:15:00Z","v":972,"vw":41.012952},{"c":41.01,"h":41.015,"l":41.01,"n":12,"o":41.015,"t":"2026-10-22T19:20:00Z","v":859,"vw":41.011428},{"c":41.01,"h":41.01,"l":41.005,"n":19,"o":41.005,"t":"2026-10-22T19:25:00Z","v":3084,"vw":41.008092},{"c":41.005,"h":41.015,"l":41.005,"n":54,"o":41.015,"t":"2026-10-22T19:30:00Z","v":11182,"vw":41.011381},{"c":40.9903,"h":41.005,"l":40.9903,"n":24,"o":41.005,"t":"2026-10-22T19:35:00Z","v":2769,"vw":40.996795},{"c":40.975,"h":40.995,"l":40.975,"n":59,"o":40.99,"t":"2026-10-22T19:40:00Z","v":7069,"vw":40.982397},{"c":40.995,"h":40.995,"l":40.98,"n":107,"o":40.98,"t":"2026-10-22T19:45:00Z","v":11212,"vw":40.986945},{"c":41.02,"h":41.03,"l":41,"n":924,"o":41,"t":"2026-10-22T19:50:00Z","v":50520,"vw":41.019153},{"c":41.03,"h":41.035,"l":41,"n":337,"o":41.015,"t":"2026-10-22T19:55:00Z","v":33241,"vw":41.016921},{"c":41.03,"h":41.03,"l":41.03,"n":7,"o":41.03,"t":"2026-10-22T20:00:00Z","v":4464,"vw":41.03}],"history":[{"c":48.45,"h":48.455,"l":48.3301,"n":6172,"o":48.41,"t":"2024-10-21T04:00:00Z","v":618580,"vw":48.412151},{"c":47.69,"h":47.69,"l":47.5,"n":18863,"o":47.69,"t":"2024-10-22T04:00:00Z","v":2072479,"vw":47.565107},{"c":47.54,"h":47.5454,"l":47.31,"n":20036,"o":47.39,"t":"2024-10-23T04:00:00Z","v":4946433,"vw":47.450428},{"c":47.57,"h":47.585,"l":47.47,"n":4601,"o":47.54,"t":"2024-10-24T04:00:00Z","v":529886,"vw":47.539545},{"c":46.82,"h":46.995,"l":46.78,"n":10084,"o":46.96,"t":"2024-10-25T04:00:00Z","v":1265449,"vw":46.892852},{"c":47.28,"h":47.36,"l":47.105,"n":7595,"o":47.16,"t":"2024-10-28T04:00:00Z","v":967095,"vw":47.299852},{"c":47.47,"h":47.55,"l":47.4,"n":10508,"o":47.5,"t":"2024-10-29T04:00:00Z","v":2420941,"vw":47.488741},{"c":47.33,"h":47.5,"l":47.33,"n":5592,"o":47.41,"t":"2024-10-30T04:00:00Z","v":605898,"vw":47.413048},{"c":47.36,"h":47.5,"l":47.22,"n":8464,"o":47.48,"t":"2024-10-31T04:00:00Z","v":1133450,"vw":47.343597},{"c":47.38,"h":47.62,"l":47.32,"n":5167,"o":47.6,"t":"2024-11-01T04:00:00Z","v":518513,"vw":47.4385},{"c":46.82,"h":47.07,"l":46.82,"n":9068,"o":47.03,"t":"2024-11-04T05:00:00Z","v":799217,"vw":46.957217},{"c":47.34,"h":47.38,"l":47.11,"n":4725,"o":47.25,"t":"2024-11-05T05:00:00Z","v":596832,"vw":47.324048},{"c":47.82,"h":47.89,"l":47.625,"n":12034,"o":47.89,"t":"2024-11-06T05:00:00Z","v":1684659,"vw":47.785559},{"c":47.61,"h":47.65,"l":47.355,"n":11273,"o":47.6,"t":"2024-11-07T05:00:00Z","v":2121315,"vw":47.452095},{"c":46.96,"h":47.23,"l":46.86,"n":8710,"o":47.23,"t":"2024-11-08T05:00:00Z","v":1238885,"vw":46.933614},{"c":46.97,"h":47.06,"l":46.93,"n":7940,"o":46.97,"t":"2024-11-11T05:00:00Z","v":1400082,"vw":46.998143},{"c":46.36,"h":46.57,"l":46.29,"n":10841,"o":46.57,"t":"2024-11-12T05:00:00Z","v":1243411,"vw":46.372045},{"c":45.76,"h":45.84,"l":45.67,"n":11077,"o":45.76,"t":"2024-11-13T05:00:00Z","v":1420358,"vw":45.729651},{"c":45.8,"h":45.89,"l":45.67,"n":13929,"o":45.67,"t":"2024-11-14T05:00:00Z","v":1883160,"vw":45.83078},{"c":45.51,"h":45.77,"l":45.44,"n":7374,"o":45.77,"t":"2024-11-15T05:00:00Z","v":1733115,"vw":45.541886},{"c":45.74,"h":45.79,"l":45.6201,"n":7189,"o":45.68,"t":"2024-11-18T05:00:00Z","v":1242384,"vw":45.742326},{"c":46.06,"h":46.19,"l":45.72,"n":14039,"o":45.74,"t":"2024-11-19T05:00:00Z","v":3314317,"vw":46.070201},{"c":46.16,"h":46.23,"l":46.08,"n":6819,"o":46.23,"t":"2024-11-20T05:00:00Z","v":1155849,"vw":46.167129},{"c":45.78,"h":45.81,"l":45.51,"n":6989,"o":45.76,"t":"2024-11-21T05:00:00Z","v":1087851,"vw":45.713787},{"c":46.61,"h":46.635,"l":46.35,"n":6432,"o":46.35,"t":"2024-11-22T05:00:00Z","v":969831,"vw":46.510577},{"c":47.29,"h":47.39,"l":47.09,"n":9102,"o":47.09,"t":"2024-11-25T05:00:00Z","v":1386524,"vw":47.321508},{"c":47.14,"h":47.23,"l":47.06,"n":5964,"o":47.22,"t":"2024-11-26T05:00:00Z","v":894736,"vw":47.132051},{"c":47.33,"h":47.44,"l":47.16,"n":6174,"o":47.36,"t":"2024-11-27T05:00:00Z","v":907698,"vw":47.279631},{"c":47.38,"h":47.425,"l":47,"n":3211,"o":47.04,"t":"2024-11-29T05:00:00Z","v":429900,"vw":47.267951},{"c":47.26,"h":47.3199,"l":47.11,"n":6422,"o":47.24,"t":"2024-12-02T05:00:00Z","v":851794,"vw":47.214039},{"c":47.58,"h":47.58,"l":47.425,"n":7332,"o":47.5,"t":"2024-12-03T05:00:00Z","v":1064922,"vw":47.523026},{"c":47.66,"h":47.691,"l":47.59,"n":3727,"o":47.66,"t":"2024-12-04T05:00:00Z","v":463170,"vw":47.648731},{"c":48.05,"h":48.085,"l":47.965,"n":4850,"o":48.01,"t":"2024-12-05T05:00:00Z","v":982919,"vw":48.038297},{"c":47.99,"h":48.18,"l":47.97,"n":4330,"o":48.18,"t":"2024-12-06T05:00:00Z","v":492697,"vw":48.031992},{"c":47.94,"h":48.12,"l":47.92,"n":5125,"o":48.05,"t":"2024-12-09T05:00:00Z","v":917139,"vw":48.009079},{"c":47.87,"h":47.94,"l":47.8,"n":6653,"o":47.91,"t":"2024-12-10T05:00:00Z","v":937593,"vw":47.858701},{"c":48.01,"h":48.11,"l":47.95,"n":8077,"o":48.11,"t":"2024-12-11T05:00:00Z","v":1084152,"vw":47.99524},{"c":47.58,"h":47.66,"l":47.52,"n":10237,"o":47.65,"t":"2024-12-12T05:00:00Z","v":1650673,"vw":47.588266},{"c":47.7,"h":47.86,"l":47.69,"n":8545,"o":47.84,"t":"2024-12-13T05:00:00Z","v":2971198,"vw":47.734544},{"c":47.7,"h":47.74,"l":47.645,"n":5365,"o":47.7,"t":"2024-12-16T05:00:00Z","v":833798,"vw":47.700873},{"c":47.2,"h":47.2865,"l":47.155,"n":5954,"o":47.27,"t":"2024-12-17T05:00:00Z","v":956531,"vw":47.238659},{"c":46.23,"h":47,"l":46.13,"n":16051,"o":46.94,"t":"2024-12-18T05:00:00Z","v":2668541,"vw":46.535229},{"c":46.38,"h":46.64,"l":46.35,"n":16661,"o":46.52,"t":"2024-12-19T05:00:00Z","v":1950399,"vw":46.456699},{"c":46.12,"h":46.33,"l":45.86,"n":8247,"o":45.96,"t":"2024-12-20T05:00:00Z","v":1033056,"vw":46.16625},{"c":45.99,"h":45.995,"l":45.73,"n":4855,"o":45.73,"t":"2024-12-23T05:00:00Z","v":630424,"vw":45.895388},{"c":46.02,"h":46.05,"l":45.83,"n":2543,"o":45.84,"t":"2024-12-24T05:00:00Z","v":277087,"vw":45.957916},{"c":45.82,"h":45.84,"l":45.7,"n":4726,"o":45.84,"t":"2024-12-26T05:00:00Z","v":685720,"vw":45.786735},{"c":45.64,"h":45.645,"l":45.5,"n":5733,"o":45.57,"t":"2024-12-27T05:00:00Z","v":774871,"vw":45.567718},{"c":45.09,"h":45.18,"l":44.98,"n":8088,"o":45.18,"t":"2024-12-30T05:00:00Z","v":1442186,"vw":45.093223},{"c":45.27,"h":45.38,"l":45.205,"n":4917,"o":45.26,"t":"2024-12-31T05:00:00Z","v":686523,"vw":45.280324},{"c":45.81,"h":46.06,"l":45.76,"n":8385,"o":45.97,"t":"2025-01-02T05:00:00Z","v":1332019,"vw":45.888657},{"c":45.84,"h":45.97,"l":45.765,"n":3989,"o":45.91,"t":"2025-01-03T05:00:00Z","v":613636,"vw":45.862546},{"c":45.06,"h":45.37,"l":44.97,"n":9377,"o":45.24,"t":"2025-01-06T05:00:00Z","v":1097544,"vw":45.085902},{"c":45.08,"h":45.4,"l":45.06,"n":7276,"o":45.33,"t":"2025-01-07T05:00:00Z","v":1123950,"vw":45.189709},{"c":45.01,"h":45.04,"l":44.9,"n":6244,"o":45.04,"t":"2025-01-08T05:00:00Z","v":794587,"vw":44.96944},{"c":43.89,"h":44.23,"l":43.82,"n":8586,"o":44.14,"t":"2025-01-10T05:00:00Z","v":2618279,"vw":43.90516},{"c":43.28,"h":43.33,"l":43,"n":6320,"o":43.08,"t":"2025-01-13T05:00:00Z","v":956290,"vw":43.230869},{"c":43.71,"h":43.7299,"l":43.5,"n":9999,"o":43.65,"t":"2025-01-14T05:00:00Z","v":841172,"vw":43.648597},{"c":43.97,"h":44.14,"l":43.9618,"n":6102,"o":44.06,"t":"2025-01-15T05:00:00Z","v":765136,"vw":44.017721},{"c":43.91,"h":44.11,"l":43.89,"n":5941,"o":44.11,"t":"2025-01-16T05:00:00Z","v":1061011,"vw":43.942087},{"c":44.03,"h":44.125,"l":43.91,"n":10875,"o":43.99,"t":"2025-01-17T05:00:00Z","v":673208,"vw":44.023024},{"c":43.85,"h":43.88,"l":43.71,"n":7541,"o":43.76,"t":"2025-01-21T05:00:00Z","v":1190074,"vw":43.803851},{"c":43.55,"h":43.785,"l":43.54,"n":10342,"o":43.785,"t":"2025-01-22T05:00:00Z","v":1326466,"vw":43.596217},{"c":43.95,"h":44.016,"l":43.83,"n":5205,"o":43.91,"t":"2025-01-23T05:00:00Z","v":634611,"vw":43.943689},{"c":43.55,"h":43.6285,"l":43.49,"n":8399,"o":43.58,"t":"2025-01-24T05:00:00Z","v":749414,"vw":43.547261},{"c":42.98,"h":43.01,"l":42.7801,"n":6796,"o":42.9,"t":"2025-01-27T05:00:00Z","v":904153,"vw":42.930267},{"c":42.73,"h":42.8,"l":42.62,"n":7506,"o":42.62,"t":"2025-01-28T05:00:00Z","v":1101677,"vw":42.742878},{"c":43.14,"h":43.21,"l":43.07,"n":6736,"o":43.07,"t":"2025-01-29T05:00:00Z","v":943909,"vw":43.140698},{"c":43.57,"h":43.6199,"l":43.47,"n":7229,"o":43.47,"t":"2025-01-30T05:00:00Z","v":983526,"vw":43.553529},{"c":43.61,"h":43.93,"l":43.59,"n":6005,"o":43.93,"t":"2025-01-31T05:00:00Z","v":1064871,"vw":43.794315},{"c":43.27,"h":43.36,"l":42.92,"n":9403,"o":43,"t":"2025-02-03T05:00:00Z","v":1085719,"vw":43.200598},{"c":43.79,"h":43.79,"l":43.556,"n":5986,"o":43.59,"t":"2025-02-04T05:00:00Z","v":992399,"vw":43.739004},{"c":43.74,"h":43.7799,"l":43.6,"n":4936,"o":43.74,"t":"2025-02-05T05:00:00Z","v":860459,"vw":43.735488},{"c":43.42,"h":43.4906,"l":43.39,"n":5450,"o":43.45,"t":"2025-02-06T05:00:00Z","v":809757,"vw":43.430916},{"c":43.08,"h":43.425,"l":43.02,"n":6708,"o":43.4,"t":"2025-02-07T05:00:00Z","v":838104,"vw":43.126845},{"c":43.13,"h":43.13,"l":42.95,"n":7518,"o":42.97,"t":"2025-02-10T05:00:00Z","v":881445,"vw":43.071301},{"c":42.73,"h":42.81,"l":42.645,"n":8860,"o":42.81,"t":"2025-02-11T05:00:00Z","v":935189,"vw":42.714301},{"c":42.34,"h":42.5,"l":42.185,"n":7915,"o":42.3,"t":"2025-02-12T05:00:00Z","v":1368725,"vw":42.338986},{"c":42.79,"h":42.8,"l":42.37,"n":6036,"o":42.37,"t":"2025-02-13T05:00:00Z","v":971494,"vw":42.688502},{"c":41.98,"h":42.16,"l":41.92,"n":5685,"o":42.05,"t":"2025-02-14T05:00:00Z","v":697761,"vw":42.041611},{"c":41.93,"h":42.01,"l":41.835,"n":6444,"o":41.91,"t":"2025-02-18T05:00:00Z","v":930961,"vw":41.936633},{"c":42.1,"h":42.13,"l":41.97,"n":4812,"o":41.97,"t":"2025-02-19T05:00:00Z","v":569876,"vw":42.063014},{"c":42.52,"h":42.635,"l":42.35,"n":5696,"o":42.5,"t":"2025-02-20T05:00:00Z","v":688470,"vw":42.471121},{"c":41.88,"h":42.28,"l":41.795,"n":11594,"o":42.26,"t":"2025-02-21T05:00:00Z","v":1775049,"vw":41.99104},{"c":41.77,"h":41.805,"l":41.685,"n":5992,"o":41.73,"t":"2025-02-24T05:00:00Z","v":763917,"vw":41.764608},{"c":41.62,"h":41.66,"l":41.44,"n":7057,"o":41.53,"t":"2025-02-25T05:00:00Z","v":866688,"vw":41.579392},{"c":41.51,"h":41.67,"l":41.44,"n":6681,"o":41.46,"t":"2025-02-26T05:00:00Z","v":972911,"vw":41.535091},{"c":40.88,"h":41.1,"l":40.86,"n":8619,"o":41.02,"t":"2025-02-27T05:00:00Z","v":1053849,"vw":40.966928},{"c":40.55,"h":40.57,"l":40.135,"n":8377,"o":40.3,"t":"2025-02-28T05:00:00Z","v":958676,"vw":40.364691},{"c":40.08,"h":40.6,"l":40.005,"n":8807,"o":40.34,"t":"2025-03-03T05:00:00Z","v":1085784,"vw":40.322107},{"c":40.21,"h":40.46,"l":39.98,"n":8749,"o":40.24,"t":"2025-03-04T05:00:00Z","v":1305841,"vw":40.242421},{"c":41.3,"h":41.42,"l":41.01,"n":8547,"o":41.01,"t":"2025-03-05T05:00:00Z","v":1098245,"vw":41.248739},{"c":41.39,"h":41.7,"l":41.39,"n":7987,"o":41.5,"t":"2025-03-06T05:00:00Z","v":765656,"vw":41.51963},{"c":41.67,"h":41.69,"l":41.305,"n":11090,"o":41.58,"t":"2025-03-07T05:00:00Z","v":928619,"vw":41.520847},{"c":40.99,"h":41.18,"l":40.83,"n":7930,"o":41.11,"t":"2025-03-10T04:00:00Z","v":1392496,"vw":41.00471},{"c":41.24,"h":41.365,"l":41.06,"n":6964,"o":41.23,"t":"2025-03-11T04:00:00Z","v":877216,"vw":41.240933},{"c":41.19,"h":41.25,"l":41.085,"n":6263,"o":41.21,"t":"2025-03-12T04:00:00Z","v":920131,"vw":41.18937},{"c":41.08,"h":41.145,"l":40.99,"n":6325,"o":41,"t":"2025-03-13T04:00:00Z","v":645491,"vw":41.062614},{"c":41.43,"h":41.43,"l":41.245,"n":5009,"o":41.33,"t":"2025-03-14T04:00:00Z","v":504729,"vw":41.37009},{"c":41.83,"h":41.85,"l":41.5,"n":8076,"o":41.54,"t":"2025-03-17T04:00:00Z","v":1113968,"vw":41.682873},{"c":42.2,"h":42.32,"l":42.095,"n":9751,"o":42.15,"t":"2025-03-18T04:00:00Z","v":2084410,"vw":42.247041},{"c":42.85,"h":42.95,"l":42.5947,"n":6748,"o":42.68,"t":"2025-03-19T04:00:00Z","v":871206,"vw":42.758232},{"c":42.93,"h":43.03,"l":42.79,"n":4850,"o":42.83,"t":"2025-03-20T04:00:00Z","v":628755,"vw":42.941583},{"c":43.6,"h":43.695,"l":43.49,"n":5531,"o":43.59,"t":"2025-03-21T04:00:00Z","v":865812,"vw":43.601641},{"c":44.23,"h":44.32,"l":44.1787,"n":7347,"o":44.21,"t":"2025-03-24T04:00:00Z","v":1013103,"vw":44.252131},{"c":44.21,"h":44.21,"l":43.98,"n":8123,"o":44.02,"t":"2025-03-25T04:00:00Z","v":1077142,"vw":44.140338},{"c":43.63,"h":43.84,"l":43.605,"n":6195,"o":43.78,"t":"2025-03-26T04:00:00Z","v":809820,"vw":43.707772},{"c":43.95,"h":44.01,"l":43.8743,"n":5597,"o":43.93,"t":"2025-03-27T04:00:00Z","v":593820,"vw":43.949655},{"c":43.48,"h":43.9232,"l":43.48,"n":5371,"o":43.92,"t":"2025-03-28T04:00:00Z","v":642760,"vw":43.587891},{"c":43.71,"h":43.76,"l":43.32,"n":4834,"o":43.38,"t":"2025-03-31T04:00:00Z","v":726149,"vw":43.521875},{"c":43.5,"h":43.5767,"l":43.29,"n":6145,"o":43.37,"t":"2025-04-01T04:00:00Z","v":737497,"vw":43.439269},{"c":43.91,"h":43.9965,"l":43.641,"n":6443,"o":43.69,"t":"2025-04-02T04:00:00Z","v":791383,"vw":43.871979},{"c":43.5,"h":43.715,"l":43.5,"n":8685,"o":43.61,"t":"2025-04-03T04:00:00Z","v":1243857,"vw":43.6133},{"c":41.47,"h":42.17,"l":41.265,"n":21163,"o":42.17,"t":"2025-04-04T04:00:00Z","v":2769512,"vw":41.637789},{"c":41.44,"h":42.28,"l":40.98,"n":15242,"o":41.22,"t":"2025-04-07T04:00:00Z","v":1790801,"vw":41.408458},{"c":41.3,"h":42.44,"l":41.0803,"n":17444,"o":42.44,"t":"2025-04-08T04:00:00Z","v":1578760,"vw":41.763614},{"c":43.08,"h":43.365,"l":40.855,"n":17054,"o":41,"t":"2025-04-09T04:00:00Z","v":2543665,"vw":42.398415},{"c":42.52,"h":42.6404,"l":41.83,"n":21991,"o":42.64,"t":"2025-04-10T04:00:00Z","v":2075308,"vw":42.38594},{"c":42.73,"h":42.79,"l":42.15,"n":18163,"o":42.3,"t":"2025-04-11T04:00:00Z","v":2049013,"vw":42.514272},{"c":43.1,"h":43.29,"l":42.95,"n":8762,"o":43.2,"t":"2025-04-14T04:00:00Z","v":971365,"vw":43.14196},{"c":43.09,"h":43.43,"l":43.065,"n":11380,"o":43.24,"t":"2025-04-15T04:00:00Z","v":1582339,"vw":43.209398},{"c":43.07,"h":43.555,"l":42.99,"n":13208,"o":43.46,"t":"2025-04-16T04:00:00Z","v":1563076,"vw":43.316456},{"c":44.04,"h":44.305,"l":43.88,"n":15437,"o":43.88,"t":"2025-04-17T04:00:00Z","v":1411958,"vw":44.166515},{"c":44.91,"h":44.98,"l":44.67,"n":21245,"o":44.95,"t":"2025-04-21T04:00:00Z","v":4081070,"vw":44.820749},{"c":45.26,"h":45.51,"l":45.22,"n":12157,"o":45.23,"t":"2025-04-22T04:00:00Z","v":1613908,"vw":45.339676},{"c":44.94,"h":45.33,"l":44.935,"n":9306,"o":45.26,"t":"2025-04-23T04:00:00Z","v":1055685,"vw":45.109405},{"c":45.56,"h":45.6,"l":45.14,"n":4561,"o":45.18,"t":"2025-04-24T04:00:00Z","v":559745,"vw":45.421156},{"c":44.83,"h":44.835,"l":44.56,"n":7937,"o":44.64,"t":"2025-04-25T04:00:00Z","v":975231,"vw":44.728599},{"c":45.22,"h":45.47,"l":45.045,"n":10270,"o":45.44,"t":"2025-04-28T04:00:00Z","v":826031,"vw":45.164105},{"c":45.34,"h":45.385,"l":45.125,"n":7398,"o":45.19,"t":"2025-04-29T04:00:00Z","v":1001073,"vw":45.268771},{"c":45.32,"h":45.395,"l":45.055,"n":7527,"o":45.14,"t":"2025-04-30T04:00:00Z","v":945113,"vw":45.241939},{"c":45.3,"h":45.46,"l":45.27,"n":4983,"o":45.45,"t":"2025-05-01T04:00:00Z","v":376600,"vw":45.378997},{"c":45.68,"h":45.86,"l":45.58,"n":6905,"o":45.77,"t":"2025-05-02T04:00:00Z","v":449593,"vw":45.69184},{"c":45.94,"h":46.06,"l":45.91,"n":4339,"o":45.98,"t":"2025-05-05T04:00:00Z","v":476275,"vw":45.964539},{"c":45.39,"h":45.57,"l":45.38,"n":4602,"o":45.55,"t":"2025-05-06T04:00:00Z","v":529669,"vw":45.478628},{"c":44.97,"h":45.3,"l":44.97,"n":8380,"o":45.18,"t":"2025-05-07T04:00:00Z","v":988965,"vw":45.099488},{"c":43.57,"h":44.17,"l":43.23,"n":21301,"o":44.17,"t":"2025-05-08T04:00:00Z","v":3393227,"vw":43.662351},{"c":44.26,"h":44.63,"l":44.125,"n":11487,"o":44.49,"t":"2025-05-09T04:00:00Z","v":1631552,"vw":44.310858},{"c":45.94,"h":46.23,"l":45.7918,"n":6792,"o":46.23,"t":"2025-05-12T04:00:00Z","v":836341,"vw":45.965513},{"c":45.9,"h":46.025,"l":45.585,"n":12422,"o":45.61,"t":"2025-05-13T04:00:00Z","v":1261211,"vw":45.864147},{"c":46.02,"h":46.1,"l":45.9,"n":8677,"o":45.98,"t":"2025-05-14T04:00:00Z","v":1097339,"vw":45.996033},{"c":46.6,"h":46.63,"l":46.39,"n":9390,"o":46.4,"t":"2025-05-15T04:00:00Z","v":1080091,"vw":46.497152},{"c":46.51,"h":46.56,"l":46.3354,"n":5497,"o":46.43,"t":"2025-05-16T04:00:00Z","v":810456,"vw":46.475635},{"c":46.75,"h":46.75,"l":46.48,"n":7222,"o":46.48,"t":"2025-05-19T04:00:00Z","v":1108862,"vw":46.672091},{"c":46.19,"h":46.3,"l":46.1,"n":4936,"o":46.22,"t":"2025-05-20T04:00:00Z","v":523635,"vw":46.197641},{"c":46.02,"h":46.33,"l":46.01,"n":9523,"o":46.19,"t":"2025-05-21T04:00:00Z","v":1108884,"vw":46.158837},{"c":45.8,"h":45.8454,"l":45.675,"n":6913,"o":45.83,"t":"2025-05-22T04:00:00Z","v":1069604,"vw":45.780003},{"c":46.4,"h":46.48,"l":46.0328,"n":9239,"o":46.15,"t":"2025-05-23T04:00:00Z","v":1148236,"vw":46.348828},{"c":46.45,"h":46.48,"l":46.332,"n":5683,"o":46.48,"t":"2025-05-27T04:00:00Z","v":745900,"vw":46.413396},{"c":46.28,"h":46.28,"l":46.125,"n":7079,"o":46.22,"t":"2025-05-28T04:00:00Z","v":1246705,"vw":46.205519},{"c":46.53,"h":46.565,"l":46.35,"n":9388,"o":46.49,"t":"2025-05-29T04:00:00Z","v":1311120,"vw":46.447798},{"c":46.26,"h":46.325,"l":46.045,"n":6365,"o":46.29,"t":"2025-05-30T04:00:00Z","v":823629,"vw":46.20254},{"c":46.54,"h":46.54,"l":46.25,"n":7355,"o":46.3,"t":"2025-06-02T04:00:00Z","v":758227,"vw":46.395617},{"c":46.05,"h":46.1,"l":45.95,"n":4766,"o":46.05,"t":"2025-06-03T04:00:00Z","v":516228,"vw":46.043896},{"c":46.01,"h":46.09,"l":45.945,"n":5267,"o":46.06,"t":"2025-06-04T04:00:00Z","v":616592,"vw":46.014663},{"c":46.14,"h":46.27,"l":46.105,"n":7673,"o":46.26,"t":"2025-06-05T04:00:00Z","v":654918,"vw":46.170734},{"c":46.69,"h":46.77,"l":46.63,"n":4139,"o":46.63,"t":"2025-06-06T04:00:00Z","v":477168,"vw":46.713465},{"c":47.02,"h":47.085,"l":46.8813,"n":7001,"o":46.9,"t":"2025-06-09T04:00:00Z","v":694179,"vw":47.016881},{"c":47.19,"h":47.23,"l":47.085,"n":9013,"o":47.16,"t":"2025-06-10T04:00:00Z","v":1326408,"vw":47.163384},{"c":47.31,"h":47.4,"l":47.24,"n":5890,"o":47.35,"t":"2025-06-11T04:00:00Z","v":844858,"vw":47.343379},{"c":46.9,"h":46.925,"l":46.77,"n":4696,"o":46.82,"t":"2025-06-12T04:00:00Z","v":592256,"vw":46.870792},{"c":46.27,"h":46.405,"l":46.13,"n":8060,"o":46.13,"t":"2025-06-13T04:00:00Z","v":971726,"vw":46.250905},{"c":46.56,"h":46.855,"l":46.38,"n":7703,"o":46.38,"t":"2025-06-16T04:00:00Z","v":1069561,"vw":46.659149},{"c":45.95,"h":46.23,"l":45.8834,"n":6662,"o":46.18,"t":"2025-06-17T04:00:00Z","v":793025,"vw":46.067793},{"c":45.88,"h":45.97,"l":45.77,"n":5833,"o":45.87,"t":"2025-06-18T04:00:00Z","v":720257,"vw":45.883487},{"c":45.88,"h":46.11,"l":45.85,"n":7754,"o":46.09,"t":"2025-06-20T04:00:00Z","v":964231,"vw":45.989563},{"c":46.19,"h":46.215,"l":45.77,"n":5820,"o":45.81,"t":"2025-06-23T04:00:00Z","v":770851,"vw":46.000601},{"c":46.6,"h":46.67,"l":46.34,"n":5630,"o":46.41,"t":"2025-06-24T04:00:00Z","v":689629,"vw":46.573327},{"c":46.78,"h":46.84,"l":46.68,"n":4823,"o":46.69,"t":"2025-06-25T04:00:00Z","v":544676,"vw":46.761442},{"c":47.32,"h":47.43,"l":47.22,"n":4343,"o":47.23,"t":"2025-06-26T04:00:00Z","v":533336,"vw":47.338834},{"c":47.52,"h":47.675,"l":47.49,"n":4173,"o":47.52,"t":"2025-06-27T04:00:00Z","v":496630,"vw":47.567332},{"c":47.47,"h":47.47,"l":47.28,"n":5064,"o":47.42,"t":"2025-06-30T04:00:00Z","v":615973,"vw":47.399607},{"c":47.63,"h":47.6467,"l":47.44,"n":5266,"o":47.46,"t":"2025-07-01T04:00:00Z","v":459728,"vw":47.565295},{"c":47.45,"h":47.45,"l":47.22,"n":6233,"o":47.31,"t":"2025-07-02T04:00:00Z","v":866070,"vw":47.345503},{"c":47.63,"h":47.63,"l":47.47,"n":3371,"o":47.47,"t":"2025-07-03T04:00:00Z","v":357119,"vw":47.57095},{"c":47.19,"h":47.375,"l":47.12,"n":5035,"o":47.31,"t":"2025-07-07T04:00:00Z","v":526980,"vw":47.249},{"c":47.46,"h":47.46,"l":47.315,"n":7101,"o":47.39,"t":"2025-07-08T04:00:00Z","v":1203336,"vw":47.392686},{"c":47.38,"h":47.39,"l":47.23,"n":3633,"o":47.36,"t":"2025-07-09T04:00:00Z","v":434924,"vw":47.328668},{"c":47.02,"h":47.0798,"l":46.94,"n":4895,"o":47.04,"t":"2025-07-10T04:00:00Z","v":508621,"vw":47.014778},{"c":46.74,"h":46.81,"l":46.695,"n":6461,"o":46.75,"t":"2025-07-11T04:00:00Z","v":665490,"vw":46.738479},{"c":46.83,"h":46.83,"l":46.655,"n":8200,"o":46.72,"t":"2025-07-14T04:00:00Z","v":1274915,"vw":46.749568},{"c":46.7,"h":47,"l":46.7,"n":10938,"o":47,"t":"2025-07-15T04:00:00Z","v":2423214,"vw":46.772532},{"c":47.1,"h":47.11,"l":46.79,"n":9690,"o":46.81,"t":"2025-07-16T04:00:00Z","v":1540896,"vw":46.987099},{"c":46.89,"h":46.94,"l":46.67,"n":7139,"o":46.71,"t":"2025-07-17T04:00:00Z","v":883528,"vw":46.868128},{"c":46.52,"h":46.705,"l":46.48,"n":8429,"o":46.69,"t":"2025-07-18T04:00:00Z","v":1009162,"vw":46.557525},{"c":46.67,"h":46.82,"l":46.56,"n":5400,"o":46.6,"t":"2025-07-21T04:00:00Z","v":789508,"vw":46.699878},{"c":46.54,"h":46.57,"l":46.38,"n":4701,"o":46.46,"t":"2025-07-22T04:00:00Z","v":1163348,"vw":46.510554},{"c":46.65,"h":46.72,"l":46.55,"n":4786,"o":46.6,"t":"2025-07-23T04:00:00Z","v":602815,"vw":46.646348},{"c":46.06,"h":46.34,"l":46.06,"n":7428,"o":46.34,"t":"2025-07-24T04:00:00Z","v":984811,"vw":46.172233},{"c":45.83,"h":45.845,"l":45.58,"n":5590,"o":45.72,"t":"2025-07-25T04:00:00Z","v":906996,"vw":45.683041},{"c":45.29,"h":45.44,"l":45.23,"n":7726,"o":45.44,"t":"2025-07-28T04:00:00Z","v":1193500,"vw":45.289991},{"c":45.49,"h":45.59,"l":45.38,"n":6203,"o":45.525,"t":"2025-07-29T04:00:00Z","v":981727,"vw":45.486461},{"c":44.8,"h":45.04,"l":44.77,"n":9763,"o":44.95,"t":"2025-07-30T04:00:00Z","v":1192708,"vw":44.895285},{"c":44.75,"h":44.942,"l":44.67,"n":6753,"o":44.89,"t":"2025-07-31T04:00:00Z","v":830278,"vw":44.805926},{"c":44.76,"h":44.895,"l":44.61,"n":7043,"o":44.74,"t":"2025-08-01T04:00:00Z","v":799803,"vw":44.762634},{"c":44.51,"h":44.91,"l":44.39,"n":9769,"o":44.89,"t":"2025-08-04T04:00:00Z","v":1439145,"vw":44.610145},{"c":44.46,"h":44.65,"l":44.435,"n":5667,"o":44.61,"t":"2025-08-05T04:00:00Z","v":690521,"vw":44.514099},{"c":44.3,"h":44.51,"l":44.11,"n":8227,"o":44.5,"t":"2025-08-06T04:00:00Z","v":947532,"vw":44.301566},{"c":44.57,"h":44.795,"l":44.525,"n":6912,"o":44.71,"t":"2025-08-07T04:00:00Z","v":970437,"vw":44.615586},{"c":44.26,"h":44.29,"l":44.2,"n":8695,"o":44.29,"t":"2025-08-08T04:00:00Z","v":852581,"vw":44.242987},{"c":44.32,"h":44.43,"l":44.265,"n":4738,"o":44.36,"t":"2025-08-11T04:00:00Z","v":707788,"vw":44.325563},{"c":44.57,"h":44.6,"l":44.35,"n":4833,"o":44.39,"t":"2025-08-12T04:00:00Z","v":635274,"vw":44.5102},{"c":44.73,"h":44.78,"l":44.61,"n":5812,"o":44.62,"t":"2025-08-13T04:00:00Z","v":825815,"vw":44.682609},{"c":44.37,"h":44.39,"l":44.1919,"n":4929,"o":44.35,"t":"2025-08-14T04:00:00Z","v":878121,"vw":44.286884},{"c":44.63,"h":44.63,"l":44.4,"n":4631,"o":44.5,"t":"2025-08-15T04:00:00Z","v":557294,"vw":44.549329},{"c":45.19,"h":45.22,"l":45.02,"n":5768,"o":45.02,"t":"2025-08-18T04:00:00Z","v":742965,"vw":45.119806},{"c":45.34,"h":45.41,"l":45.315,"n":5804,"o":45.37,"t":"2025-08-19T04:00:00Z","v":579906,"vw":45.352446},{"c":45.52,"h":45.6,"l":45.45,"n":3582,"o":45.55,"t":"2025-08-20T04:00:00Z","v":343207,"vw":45.519449},{"c":45.35,"h":45.45,"l":45.245,"n":4655,"o":45.42,"t":"2025-08-21T04:00:00Z","v":632830,"vw":45.320831},{"c":45.39,"h":45.39,"l":45.05,"n":4792,"o":45.12,"t":"2025-08-22T04:00:00Z","v":545687,"vw":45.284318},{"c":45.04,"h":45.22,"l":45.005,"n":4238,"o":45.17,"t":"2025-08-25T04:00:00Z","v":468806,"vw":45.129269},{"c":44.43,"h":44.62,"l":44.3513,"n":8899,"o":44.62,"t":"2025-08-26T04:00:00Z","v":1062590,"vw":44.430986},{"c":44.45,"h":44.48,"l":44.22,"n":3751,"o":44.32,"t":"2025-08-27T04:00:00Z","v":486073,"vw":44.375365},{"c":44.34,"h":44.36,"l":44.21,"n":6492,"o":44.28,"t":"2025-08-28T04:00:00Z","v":793942,"vw":44.302598},{"c":43.79,"h":43.84,"l":43.65,"n":5748,"o":43.82,"t":"2025-08-29T04:00:00Z","v":728553,"vw":43.741278},{"c":44.22,"h":44.26,"l":44,"n":5526,"o":44.03,"t":"2025-09-02T04:00:00Z","v":603976,"vw":44.164383},{"c":44.54,"h":44.5631,"l":44.432,"n":5269,"o":44.55,"t":"2025-09-03T04:00:00Z","v":736972,"vw":44.486761},{"c":44.47,"h":44.47,"l":44.3,"n":4650,"o":44.41,"t":"2025-09-04T04:00:00Z","v":697278,"vw":44.378224},{"c":44.38,"h":44.5765,"l":44.31,"n":8144,"o":44.5,"t":"2025-09-05T04:00:00Z","v":2007174,"vw":44.404607},{"c":44.75,"h":44.75,"l":44.552,"n":5419,"o":44.61,"t":"2025-09-08T04:00:00Z","v":700961,"vw":44.687022},{"c":44.49,"h":44.705,"l":44.49,"n":6228,"o":44.66,"t":"2025-09-09T04:00:00Z","v":626251,"vw":44.596544},{"c":44.97,"h":45.04,"l":44.82,"n":4912,"o":44.83,"t":"2025-09-10T04:00:00Z","v":625647,"vw":44.970778},{"c":45.04,"h":45.09,"l":44.87,"n":5232,"o":44.95,"t":"2025-09-11T04:00:00Z","v":923295,"vw":45.034102},{"c":44.91,"h":45.09,"l":44.91,"n":2783,"o":45.05,"t":"2025-09-12T04:00:00Z","v":312427,"vw":44.984284},{"c":45.2,"h":45.2,"l":45.07,"n":2793,"o":45.14,"t":"2025-09-15T04:00:00Z","v":293965,"vw":45.153879},{"c":45.59,"h":45.59,"l":45.42,"n":4559,"o":45.515,"t":"2025-09-16T04:00:00Z","v":465948,"vw":45.499078},{"c":45.79,"h":46.14,"l":45.72,"n":5797,"o":45.72,"t":"2025-09-17T04:00:00Z","v":776266,"vw":45.884032},{"c":45.5,"h":45.63,"l":45.4,"n":5138,"o":45.63,"t":"2025-09-18T04:00:00Z","v":781897,"vw":45.507072},{"c":45.7,"h":45.76,"l":45.57,"n":4428,"o":45.74,"t":"2025-09-19T04:00:00Z","v":502134,"vw":45.674239},{"c":45.36,"h":45.4265,"l":45.33,"n":5432,"o":45.41,"t":"2025-09-22T04:00:00Z","v":591122,"vw":45.379915},{"c":44.95,"h":45.1217,"l":44.95,"n":7549,"o":45.08,"t":"2025-09-23T04:00:00Z","v":570733,"vw":45.020714},{"c":44.7,"h":44.82,"l":44.66,"n":4607,"o":44.79,"t":"2025-09-24T04:00:00Z","v":571782,"vw":44.712332},{"c":44.55,"h":44.63,"l":44.4547,"n":3472,"o":44.48,"t":"2025-09-25T04:00:00Z","v":348434,"vw":44.547681},{"c":44.29,"h":44.31,"l":44.125,"n":5557,"o":44.21,"t":"2025-09-26T04:00:00Z","v":909414,"vw":44.259278},{"c":44.19,"h":44.31,"l":44.175,"n":4321,"o":44.2,"t":"2025-09-29T04:00:00Z","v":669654,"vw":44.229719},{"c":44.2,"h":44.21,"l":44.085,"n":4814,"o":44.15,"t":"2025-09-30T04:00:00Z","v":797714,"vw":44.14764},{"c":44.46,"h":44.66,"l":44.39,"n":5178,"o":44.49,"t":"2025-10-01T04:00:00Z","v":902865,"vw":44.514355},{"c":44.37,"h":44.51,"l":44.225,"n":5306,"o":44.51,"t":"2025-10-02T04:00:00Z","v":1041459,"vw":44.371154},{"c":44.57,"h":44.6359,"l":44.5,"n":4413,"o":44.5,"t":"2025-10-03T04:00:00Z","v":828079,"vw":44.580284},{"c":44.7,"h":44.795,"l":44.69,"n":3905,"o":44.69,"t":"2025-10-06T04:00:00Z","v":615951,"vw":44.73205},{"c":44.85,"h":44.96,"l":44.835,"n":3464,"o":44.92,"t":"2025-10-07T04:00:00Z","v":390582,"vw":44.883338},{"c":44.64,"h":44.67,"l":44.55,"n":4507,"o":44.65,"t":"2025-10-08T04:00:00Z","v":507287,"vw":44.634429},{"c":44.8,"h":44.92,"l":44.74,"n":3013,"o":44.9,"t":"2025-10-09T04:00:00Z","v":331187,"vw":44.799659},{"c":44.83,"h":45.33,"l":44.805,"n":10008,"o":45.24,"t":"2025-10-10T04:00:00Z","v":1170168,"vw":44.966851},{"c":45.04,"h":45.105,"l":44.8901,"n":4372,"o":45,"t":"2025-10-13T04:00:00Z","v":531632,"vw":45.019262},{"c":44.84,"h":44.92,"l":44.62,"n":6730,"o":44.76,"t":"2025-10-14T04:00:00Z","v":578514,"vw":44.794444},{"c":45.66,"h":45.66,"l":45.4,"n":8276,"o":45.43,"t":"2025-10-15T04:00:00Z","v":1052697,"vw":45.547567},{"c":45.8,"h":46.02,"l":45.72,"n":7567,"o":45.86,"t":"2025-10-16T04:00:00Z","v":1034075,"vw":45.860573},{"c":46.13,"h":46.21,"l":45.93,"n":6886,"o":46,"t":"2025-10-17T04:00:00Z","v":888429,"vw":46.082661},{"c":46.48,"h":46.49,"l":46.24,"n":4299,"o":46.27,"t":"2025-10-20T04:00:00Z","v":590635,"vw":46.430266},{"c":46.22,"h":46.32,"l":46.18,"n":3034,"o":46.21,"t":"2025-10-21T04:00:00Z","v":364651,"vw":46.240016},{"c":46.96,"h":47.2,"l":46.83,"n":7786,"o":47.03,"t":"2025-10-22T04:00:00Z","v":1084231,"vw":46.997941},{"c":46.56,"h":46.62,"l":46.41,"n":7052,"o":46.49,"t":"2025-10-23T04:00:00Z","v":987149,"vw":46.534263},{"c":46.35,"h":46.5,"l":46.34,"n":5924,"o":46.5,"t":"2025-10-24T04:00:00Z","v":765329,"vw":46.388417},{"c":46.66,"h":46.66,"l":46.57,"n":3740,"o":46.62,"t":"2025-10-27T04:00:00Z","v":555436,"vw":46.615721},{"c":46.47,"h":46.57,"l":46.39,"n":5719,"o":46.49,"t":"2025-10-28T04:00:00Z","v":785148,"vw":46.511535},{"c":46.56,"h":46.8,"l":46.48,"n":6683,"o":46.75,"t":"2025-10-29T04:00:00Z","v":615755,"vw":46.641246},{"c":46.35,"h":46.49,"l":46.205,"n":11607,"o":46.27,"t":"2025-10-30T04:00:00Z","v":1529523,"vw":46.38485},{"c":46.19,"h":46.28,"l":46.0456,"n":4805,"o":46.28,"t":"2025-10-31T04:00:00Z","v":503502,"vw":46.166332},{"c":46.38,"h":46.395,"l":46.24,"n":3568,"o":46.39,"t":"2025-11-03T05:00:00Z","v":354157,"vw":46.330315},{"c":46.02,"h":46.125,"l":45.96,"n":7418,"o":46.07,"t":"2025-11-04T05:00:00Z","v":982370,"vw":46.058411},{"c":46.31,"h":46.33,"l":46.07,"n":5071,"o":46.07,"t":"2025-11-05T05:00:00Z","v":584902,"vw":46.193802},{"c":45.6,"h":45.88,"l":45.505,"n":5994,"o":45.88,"t":"2025-11-06T05:00:00Z","v":846534,"vw":45.651865},{"c":45.79,"h":45.79,"l":45.54,"n":3787,"o":45.77,"t":"2025-11-07T05:00:00Z","v":533448,"vw":45.698782},{"c":46.1,"h":46.1,"l":45.92,"n":4905,"o":46,"t":"2025-11-10T05:00:00Z","v":595716,"vw":45.993435},{"c":46.67,"h":46.71,"l":46.39,"n":5702,"o":46.39,"t":"2025-11-11T05:00:00Z","v":589932,"vw":46.569756},{"c":46.47,"h":46.545,"l":46.45,"n":4100,"o":46.54,"t":"2025-11-12T05:00:00Z","v":444067,"vw":46.486344},{"c":46.08,"h":46.38,"l":46.05,"n":7095,"o":46.36,"t":"2025-11-13T05:00:00Z","v":627641,"vw":46.197235},{"c":46.47,"h":46.57,"l":46.205,"n":6593,"o":46.28,"t":"2025-11-14T05:00:00Z","v":563751,"vw":46.462118},{"c":46.46,"h":46.675,"l":46.42,"n":6312,"o":46.6,"t":"2025-11-17T05:00:00Z","v":586270,"vw":46.569658},{"c":46.39,"h":46.4926,"l":46.2,"n":4364,"o":46.3,"t":"2025-11-18T05:00:00Z","v":379047,"vw":46.357853},{"c":46.61,"h":46.745,"l":46.52,"n":3991,"o":46.52,"t":"2025-11-19T05:00:00Z","v":463820,"vw":46.645193},{"c":46.43,"h":46.8299,"l":46.3726,"n":10467,"o":46.74,"t":"2025-11-20T05:00:00Z","v":952652,"vw":46.56921},{"c":45.91,"h":46.02,"l":45.66,"n":9511,"o":45.82,"t":"2025-11-21T05:00:00Z","v":992764,"vw":45.846131},{"c":45.91,"h":45.995,"l":45.815,"n":6757,"o":45.84,"t":"2025-11-24T05:00:00Z","v":817560,"vw":45.911253},{"c":46.04,"h":46.065,"l":45.765,"n":4935,"o":45.83,"t":"2025-11-25T05:00:00Z","v":814994,"vw":45.95193},{"c":46.42,"h":46.45,"l":46.23,"n":7132,"o":46.28,"t":"2025-11-26T05:00:00Z","v":1298345,"vw":46.352159},{"c":46.45,"h":46.54,"l":46.2777,"n":2605,"o":46.28,"t":"2025-11-28T05:00:00Z","v":315636,"vw":46.41954},{"c":46.08,"h":46.31,"l":46.075,"n":4935,"o":46.31,"t":"2025-12-01T05:00:00Z","v":412060,"vw":46.180818},{"c":45.7,"h":45.87,"l":45.61,"n":7481,"o":45.86,"t":"2025-12-02T05:00:00Z","v":584489,"vw":45.699619},{"c":45.33,"h":45.465,"l":45.17,"n":6006,"o":45.4,"t":"2025-12-03T05:00:00Z","v":682865,"vw":45.324784},{"c":45.68,"h":45.708,"l":45.5339,"n":3038,"o":45.68,"t":"2025-12-04T05:00:00Z","v":492547,"vw":45.639468},{"c":45.77,"h":45.905,"l":45.705,"n":6601,"o":45.89,"t":"2025-12-05T05:00:00Z","v":833325,"vw":45.799377},{"c":44.95,"h":45.215,"l":44.87,"n":8134,"o":45.195,"t":"2025-12-08T05:00:00Z","v":817541,"vw":45.010849},{"c":45.22,"h":45.225,"l":45.11,"n":6495,"o":45.22,"t":"2025-12-09T05:00:00Z","v":599888,"vw":45.192211},{"c":45.29,"h":45.308,"l":45.11,"n":4211,"o":45.21,"t":"2025-12-10T05:00:00Z","v":430466,"vw":45.182609},{"c":45.44,"h":45.5165,"l":45.2239,"n":5837,"o":45.29,"t":"2025-12-11T05:00:00Z","v":672250,"vw":45.403541},{"c":45.02,"h":45.33,"l":44.935,"n":5035,"o":45.28,"t":"2025-12-12T05:00:00Z","v":469735,"vw":45.067575},{"c":45.14,"h":45.27,"l":45.11,"n":5294,"o":45.18,"t":"2025-12-15T05:00:00Z","v":612280,"vw":45.190431},{"c":44.92,"h":45.01,"l":44.785,"n":6166,"o":45.01,"t":"2025-12-16T05:00:00Z","v":641168,"vw":44.87086},{"c":45.04,"h":45.165,"l":44.98,"n":4872,"o":45.07,"t":"2025-12-17T05:00:00Z","v":554410,"vw":45.054174},{"c":45.3,"h":45.44,"l":45.23,"n":3733,"o":45.23,"t":"2025-12-18T05:00:00Z","v":354501,"vw":45.333881},{"c":46.04,"h":46.4,"l":45.74,"n":7896,"o":45.74,"t":"2025-12-19T05:00:00Z","v":848643,"vw":46.059199},{"c":46.14,"h":46.18,"l":46.06,"n":4341,"o":46.07,"t":"2025-12-22T05:00:00Z","v":450496,"vw":46.129393},{"c":46.4,"h":46.44,"l":46.11,"n":7884,"o":46.11,"t":"2025-12-23T05:00:00Z","v":1006070,"vw":46.227364},{"c":45.96,"h":46.14,"l":45.96,"n":2791,"o":46.14,"t":"2025-12-24T05:00:00Z","v":219762,"vw":46.017566},{"c":45.92,"h":46.02,"l":45.815,"n":3593,"o":46,"t":"2025-12-26T05:00:00Z","v":282691,"vw":45.885612},{"c":45.64,"h":45.71,"l":45.51,"n":3800,"o":45.69,"t":"2025-12-29T05:00:00Z","v":384882,"vw":45.599077},{"c":45.82,"h":45.8806,"l":45.68,"n":3474,"o":45.68,"t":"2025-12-30T05:00:00Z","v":307049,"vw":45.827438},{"c":46.29,"h":46.325,"l":46.1,"n":5100,"o":46.1,"t":"2025-12-31T05:00:00Z","v":487615,"vw":46.229241},{"c":46.82,"h":46.83,"l":46.54,"n":6271,"o":46.56,"t":"2026-01-02T05:00:00Z","v":579006,"vw":46.701388},{"c":46.58,"h":46.625,"l":46.3601,"n":5177,"o":46.5,"t":"2026-01-05T05:00:00Z","v":482063,"vw":46.52013},{"c":46.35,"h":46.5482,"l":46.305,"n":5817,"o":46.48,"t":"2026-01-06T05:00:00Z","v":507377,"vw":46.399297},{"c":46.43,"h":46.605,"l":46.365,"n":6828,"o":46.54,"t":"2026-01-07T05:00:00Z","v":846680,"vw":46.448175},{"c":45.89,"h":45.93,"l":45.74,"n":4920,"o":45.93,"t":"2026-01-08T05:00:00Z","v":730652,"vw":45.824794},{"c":45.5,"h":45.65,"l":45.325,"n":5456,"o":45.64,"t":"2026-01-09T05:00:00Z","v":577721,"vw":45.452853},{"c":45.71,"h":45.7756,"l":45.485,"n":5336,"o":45.5,"t":"2026-01-12T05:00:00Z","v":495739,"vw":45.682643},{"c":45.43,"h":45.58,"l":45.3618,"n":11454,"o":45.58,"t":"2026-01-13T05:00:00Z","v":1803732,"vw":45.415747},{"c":45.8,"h":45.815,"l":45.57,"n":5479,"o":45.57,"t":"2026-01-14T05:00:00Z","v":532180,"vw":45.685779},{"c":45.71,"h":45.7565,"l":45.54,"n":4406,"o":45.65,"t":"2026-01-15T05:00:00Z","v":434069,"vw":45.670758},{"c":45.37,"h":45.47,"l":45.245,"n":7266,"o":45.47,"t":"2026-01-16T05:00:00Z","v":904401,"vw":45.347023},{"c":44.38,"h":44.565,"l":44.32,"n":12206,"o":44.47,"t":"2026-01-20T05:00:00Z","v":1322580,"vw":44.428112},{"c":44.17,"h":44.235,"l":43.97,"n":8335,"o":44,"t":"2026-01-21T05:00:00Z","v":885097,"vw":44.090265},{"c":44.43,"h":44.515,"l":44.31,"n":4966,"o":44.41,"t":"2026-01-22T05:00:00Z","v":604942,"vw":44.444146},{"c":43.99,"h":44.0487,"l":43.7,"n":7936,"o":43.81,"t":"2026-01-23T05:00:00Z","v":760255,"vw":43.903352},{"c":44.19,"h":44.26,"l":43.99,"n":5844,"o":43.99,"t":"2026-01-26T05:00:00Z","v":708616,"vw":44.174319},{"c":44.55,"h":44.59,"l":44.38,"n":5119,"o":44.53,"t":"2026-01-27T05:00:00Z","v":569633,"vw":44.497788},{"c":44.48,"h":44.57,"l":44.315,"n":6362,"o":44.52,"t":"2026-01-28T05:00:00Z","v":917733,"vw":44.484292},{"c":44.8,"h":44.925,"l":44.46,"n":7923,"o":44.89,"t":"2026-01-29T05:00:00Z","v":827643,"vw":44.707092},{"c":44.78,"h":44.8,"l":44.495,"n":8765,"o":44.73,"t":"2026-01-30T05:00:00Z","v":678084,"vw":44.625736},{"c":46.14,"h":46.28,"l":44.14,"n":29100,"o":44.14,"t":"2026-02-02T05:00:00Z","v":3085441,"vw":45.673395},{"c":45.83,"h":46.25,"l":45.6783,"n":12613,"o":46.25,"t":"2026-02-03T05:00:00Z","v":1201954,"vw":45.885853},{"c":46.12,"h":46.13,"l":45.79,"n":11053,"o":45.96,"t":"2026-02-04T05:00:00Z","v":1082125,"vw":45.971908},{"c":45.68,"h":45.89,"l":45.6399,"n":7612,"o":45.81,"t":"2026-02-05T05:00:00Z","v":690328,"vw":45.740673},{"c":46.02,"h":46.04,"l":45.6911,"n":7053,"o":45.7,"t":"2026-02-06T05:00:00Z","v":625341,"vw":45.89487},{"c":46.18,"h":46.21,"l":45.955,"n":5646,"o":45.99,"t":"2026-02-09T05:00:00Z","v":413744,"vw":46.143233},{"c":46.5,"h":46.555,"l":46.27,"n":12267,"o":46.3,"t":"2026-02-10T05:00:00Z","v":1188702,"vw":46.452484},{"c":46.25,"h":46.37,"l":46.09,"n":5725,"o":46.27,"t":"2026-02-11T05:00:00Z","v":561571,"vw":46.259489},{"c":45.77,"h":46.15,"l":45.735,"n":6412,"o":46.05,"t":"2026-02-12T05:00:00Z","v":588540,"vw":45.882298},{"c":45.5,"h":45.5091,"l":45.205,"n":6117,"o":45.31,"t":"2026-02-13T05:00:00Z","v":659158,"vw":45.391878},{"c":45.79,"h":45.84,"l":45.49,"n":7694,"o":45.6,"t":"2026-02-17T05:00:00Z","v":720098,"vw":45.668892},{"c":45.85,"h":45.91,"l":45.6901,"n":5709,"o":45.79,"t":"2026-02-18T05:00:00Z","v":490057,"vw":45.832562},{"c":45.05,"h":45.1006,"l":44.875,"n":7387,"o":45.02,"t":"2026-02-19T05:00:00Z","v":787652,"vw":45.004753},{"c":46.21,"h":46.23,"l":45.37,"n":10748,"o":45.5,"t":"2026-02-20T05:00:00Z","v":1051828,"vw":45.943286},{"c":45.33,"h":45.69,"l":45.27,"n":6865,"o":45.61,"t":"2026-02-23T05:00:00Z","v":618189,"vw":45.448097},{"c":45.54,"h":45.74,"l":45.48,"n":9916,"o":45.5,"t":"2026-02-24T05:00:00Z","v":670113,"vw":45.606353},{"c":45.58,"h":45.83,"l":45.435,"n":7124,"o":45.74,"t":"2026-02-25T05:00:00Z","v":608893,"vw":45.566717},{"c":45.48,"h":45.72,"l":45.37,"n":4848,"o":45.61,"t":"2026-02-26T05:00:00Z","v":490980,"vw":45.514085},{"c":45.34,"h":45.355,"l":45.05,"n":7882,"o":45.16,"t":"2026-02-27T05:00:00Z","v":556069,"vw":45.23465},{"c":44.22,"h":44.45,"l":44.11,"n":8218,"o":44.12,"t":"2026-03-02T05:00:00Z","v":864405,"vw":44.272253},{"c":43.43,"h":43.48,"l":42.345,"n":23328,"o":43.07,"t":"2026-03-03T05:00:00Z","v":2032928,"vw":43.001046},{"c":43.57,"h":43.62,"l":43.235,"n":10348,"o":43.49,"t":"2026-03-04T05:00:00Z","v":1134350,"vw":43.384441},{"c":43.52,"h":43.76,"l":43,"n":10557,"o":43.65,"t":"2026-03-05T05:00:00Z","v":926034,"vw":43.40434},{"c":43.28,"h":43.455,"l":43.13,"n":10691,"o":43.3,"t":"2026-03-06T05:00:00Z","v":1055577,"vw":43.301254},{"c":43.19,"h":43.415,"l":42.33,"n":13784,"o":42.59,"t":"2026-03-09T04:00:00Z","v":1285361,"vw":42.843785},{"c":43.17,"h":43.6894,"l":43.09,"n":9290,"o":43.26,"t":"2026-03-10T04:00:00Z","v":888591,"vw":43.367761},{"c":42.82,"h":43.11,"l":42.735,"n":8954,"o":42.99,"t":"2026-03-11T04:00:00Z","v":830557,"vw":42.903134},{"c":42.31,"h":42.675,"l":42.205,"n":17886,"o":42.66,"t":"2026-03-12T04:00:00Z","v":1868722,"vw":42.387238},{"c":41.84,"h":42.23,"l":41.74,"n":14596,"o":42.06,"t":"2026-03-13T04:00:00Z","v":1441338,"vw":41.964763},{"c":42.11,"h":42.24,"l":41.975,"n":8175,"o":42.14,"t":"2026-03-16T04:00:00Z","v":794675,"vw":42.116365},{"c":42.03,"h":42.28,"l":42.01,"n":17215,"o":42.22,"t":"2026-03-17T04:00:00Z","v":2450452,"vw":42.108206},{"c":41.2,"h":41.82,"l":41.14,"n":38537,"o":41.71,"t":"2026-03-18T04:00:00Z","v":5568261,"vw":41.543991},{"c":41.28,"h":41.415,"l":40.76,"n":12237,"o":41.01,"t":"2026-03-19T04:00:00Z","v":1030491,"vw":41.159159},{"c":40.44,"h":41.23,"l":40.36,"n":14670,"o":41.13,"t":"2026-03-20T04:00:00Z","v":1202505,"vw":40.663334},{"c":41.52,"h":42.05,"l":41.27,"n":15154,"o":41.44,"t":"2026-03-23T04:00:00Z","v":1429570,"vw":41.723066},{"c":40.25,"h":40.6,"l":40.13,"n":9157,"o":40.39,"t":"2026-03-24T04:00:00Z","v":794199,"vw":40.346708},{"c":41.01,"h":41.22,"l":40.89,"n":8404,"o":41.1,"t":"2026-03-25T04:00:00Z","v":919394,"vw":41.044743},{"c":40.33,"h":40.97,"l":40.28,"n":9565,"o":40.78,"t":"2026-03-26T04:00:00Z","v":955582,"vw":40.581288},{"c":39.81,"h":40.08,"l":39.675,"n":11760,"o":40.05,"t":"2026-03-27T04:00:00Z","v":1001799,"vw":39.855496},{"c":39.59,"h":39.81,"l":39.405,"n":10498,"o":39.64,"t":"2026-03-30T04:00:00Z","v":1135621,"vw":39.581735},{"c":40.8,"h":40.81,"l":39.9,"n":16004,"o":40,"t":"2026-03-31T04:00:00Z","v":1588847,"vw":40.400598},{"c":40.77,"h":41.03,"l":40.53,"n":14153,"o":40.63,"t":"2026-04-01T04:00:00Z","v":1154635,"vw":40.776261},{"c":40.78,"h":40.98,"l":40.385,"n":9356,"o":40.49,"t":"2026-04-02T04:00:00Z","v":874052,"vw":40.70467},{"c":41.15,"h":41.27,"l":41.02,"n":5223,"o":41.07,"t":"2026-04-06T04:00:00Z","v":471831,"vw":41.1306},{"c":41.25,"h":41.28,"l":40.98,"n":9232,"o":41.23,"t":"2026-04-07T04:00:00Z","v":782476,"vw":41.136943},{"c":42.73,"h":43.28,"l":42.54,"n":12437,"o":43.05,"t":"2026-04-08T04:00:00Z","v":1287895,"vw":42.850421},{"c":42.69,"h":42.99,"l":42.52,"n":10675,"o":42.69,"t":"2026-04-09T04:00:00Z","v":1579521,"vw":42.762325},{"c":42.93,"h":43.1899,"l":42.8,"n":7719,"o":43,"t":"2026-04-10T04:00:00Z","v":553685,"vw":42.953675},{"c":42.99,"h":43.02,"l":42.515,"n":7939,"o":42.54,"t":"2026-04-13T04:00:00Z","v":776990,"vw":42.789292},{"c":43.34,"h":43.495,"l":43.24,"n":9066,"o":43.28,"t":"2026-04-14T04:00:00Z","v":825545,"vw":43.392768},{"c":43.48,"h":43.505,"l":43.2247,"n":8400,"o":43.27,"t":"2026-04-15T04:00:00Z","v":773136,"vw":43.388422},{"c":43.67,"h":43.72,"l":43.335,"n":8140,"o":43.35,"t":"2026-04-16T04:00:00Z","v":745371,"vw":43.615098},{"c":44.84,"h":45.195,"l":44.71,"n":13742,"o":44.71,"t":"2026-04-17T04:00:00Z","v":941244,"vw":44.991962},{"c":44.19,"h":44.29,"l":43.98,"n":8843,"o":44.02,"t":"2026-04-20T04:00:00Z","v":880946,"vw":44.180635},{"c":43.47,"h":44.065,"l":43.425,"n":10569,"o":44.05,"t":"2026-04-21T04:00:00Z","v":747787,"vw":43.72806},{"c":43.71,"h":43.86,"l":43.61,"n":5330,"o":43.73,"t":"2026-04-22T04:00:00Z","v":332939,"vw":43.750346},{"c":43.25,"h":43.64,"l":42.99,"n":13825,"o":43.49,"t":"2026-04-23T04:00:00Z","v":973210,"vw":43.398847},{"c":43.4,"h":43.42,"l":43.065,"n":5634,"o":43.15,"t":"2026-04-24T04:00:00Z","v":396253,"vw":43.301916},{"c":43.3,"h":43.46,"l":43.29,"n":4108,"o":43.32,"t":"2026-04-27T04:00:00Z","v":355116,"vw":43.338865},{"c":43.26,"h":43.265,"l":43.015,"n":5621,"o":43.14,"t":"2026-04-28T04:00:00Z","v":433834,"vw":43.158098},{"c":43.13,"h":43.28,"l":42.995,"n":6667,"o":43.17,"t":"2026-04-29T04:00:00Z","v":560639,"vw":43.180949},{"c":43.52,"h":43.57,"l":43.12,"n":6073,"o":43.19,"t":"2026-04-30T04:00:00Z","v":490426,"vw":43.369399},{"c":43.3,"h":43.59,"l":43.2808,"n":4511,"o":43.33,"t":"2026-05-01T04:00:00Z","v":245867,"vw":43.432078},{"c":42.81,"h":43.18,"l":42.675,"n":7814,"o":42.98,"t":"2026-05-04T04:00:00Z","v":496645,"vw":42.882371},{"c":43.24,"h":43.31,"l":43.05,"n":4692,"o":43.05,"t":"2026-05-05T04:00:00Z","v":310524,"vw":43.20374},{"c":43.88,"h":44.01,"l":43.62,"n":7846,"o":43.65,"t":"2026-05-06T04:00:00Z","v":754874,"vw":43.875515},{"c":43.71,"h":44.1647,"l":43.64,"n":7082,"o":44.13,"t":"2026-05-07T04:00:00Z","v":569692,"vw":43.88055},{"c":43.7,"h":43.76,"l":43.555,"n":7232,"o":43.6,"t":"2026-05-08T04:00:00Z","v":640014,"vw":43.673813},{"c":42.55,"h":42.94,"l":42.475,"n":6930,"o":42.74,"t":"2026-05-11T04:00:00Z","v":661420,"vw":42.627761},{"c":41.82,"h":41.97,"l":41.585,"n":9803,"o":41.86,"t":"2026-05-12T04:00:00Z","v":1023656,"vw":41.736718},{"c":42.21,"h":42.29,"l":41.94,"n":6017,"o":41.95,"t":"2026-05-13T04:00:00Z","v":505973,"vw":42.161381},{"c":42.49,"h":42.53,"l":42.26,"n":6803,"o":42.29,"t":"2026-05-14T04:00:00Z","v":542617,"vw":42.433486},{"c":42.09,"h":42.24,"l":41.95,"n":7403,"o":42.13,"t":"2026-05-15T04:00:00Z","v":575221,"vw":42.086011},{"c":41.82,"h":41.985,"l":41.58,"n":9180,"o":41.94,"t":"2026-05-18T04:00:00Z","v":711461,"vw":41.773049},{"c":41.4,"h":41.565,"l":41.3,"n":9171,"o":41.33,"t":"2026-05-19T04:00:00Z","v":769374,"vw":41.384865},{"c":42.05,"h":42.18,"l":41.405,"n":11063,"o":41.56,"t":"2026-05-20T04:00:00Z","v":862295,"vw":41.862436},{"c":42.09,"h":42.26,"l":41.585,"n":6921,"o":41.7,"t":"2026-05-21T04:00:00Z","v":607049,"vw":41.930924},{"c":42.37,"h":42.565,"l":42.33,"n":6997,"o":42.41,"t":"2026-05-22T04:00:00Z","v":515007,"vw":42.427396},{"c":42.53,"h":42.82,"l":42.47,"n":7838,"o":42.63,"t":"2026-05-26T04:00:00Z","v":600586,"vw":42.592463},{"c":42.52,"h":42.835,"l":42.48,"n":7286,"o":42.7,"t":"2026-05-27T04:00:00Z","v":665838,"vw":42.607942},{"c":42.66,"h":42.715,"l":42.06,"n":9327,"o":42.1,"t":"2026-05-28T04:00:00Z","v":744012,"vw":42.456738},{"c":42.56,"h":42.82,"l":42.56,"n":7580,"o":42.76,"t":"2026-05-29T04:00:00Z","v":578932,"vw":42.668974},{"c":42.22,"h":42.34,"l":41.88,"n":8485,"o":42.07,"t":"2026-06-01T04:00:00Z","v":510061,"vw":42.103083},{"c":42.24,"h":42.41,"l":42.175,"n":5131,"o":42.21,"t":"2026-06-02T04:00:00Z","v":379066,"vw":42.258834},{"c":41.65,"h":42.08,"l":41.62,"n":8590,"o":42.01,"t":"2026-06-03T04:00:00Z","v":730594,"vw":41.710128},{"c":42.21,"h":42.3272,"l":42.02,"n":4992,"o":42.26,"t":"2026-06-04T04:00:00Z","v":478289,"vw":42.217514},{"c":41.52,"h":42.1,"l":41.385,"n":13099,"o":42.04,"t":"2026-06-05T04:00:00Z","v":1175198,"vw":41.671854},{"c":41.45,"h":41.66,"l":41.395,"n":6157,"o":41.52,"t":"2026-06-08T04:00:00Z","v":385120,"vw":41.498764},{"c":41.66,"h":42.04,"l":41.41,"n":11006,"o":41.96,"t":"2026-06-09T04:00:00Z","v":699514,"vw":41.719537},{"c":41.3,"h":41.78,"l":41.28,"n":7949,"o":41.56,"t":"2026-06-10T04:00:00Z","v":544385,"vw":41.532214},{"c":41.8,"h":41.8,"l":40.98,"n":11309,"o":41.12,"t":"2026-06-11T04:00:00Z","v":698755,"vw":41.346777},{"c":42.07,"h":42.3,"l":41.98,"n":7831,"o":42.22,"t":"2026-06-12T04:00:00Z","v":454279,"vw":42.162736},{"c":42.77,"h":42.935,"l":42.76,"n":5263,"o":42.81,"t":"2026-06-15T04:00:00Z","v":473713,"vw":42.809969},{"c":42.87,"h":43,"l":42.83,"n":4168,"o":42.84,"t":"2026-06-16T04:00:00Z","v":335913,"vw":42.911159},{"c":42.58,"h":43.23,"l":42.52,"n":6782,"o":43.1,"t":"2026-06-17T04:00:00Z","v":522469,"vw":42.946175},{"c":43.02,"h":43.285,"l":42.98,"n":5107,"o":43.26,"t":"2026-06-18T04:00:00Z","v":413315,"vw":43.103346},{"c":43.44,"h":43.52,"l":43.23,"n":5761,"o":43.23,"t":"2026-06-22T04:00:00Z","v":488041,"vw":43.399818},{"c":42.66,"h":42.76,"l":42.605,"n":9651,"o":42.76,"t":"2026-06-23T04:00:00Z","v":818111,"vw":42.675801},{"c":43.12,"h":43.19,"l":42.9802,"n":3711,"o":43.05,"t":"2026-06-24T04:00:00Z","v":259888,"vw":43.089342},{"c":42.83,"h":43,"l":42.785,"n":3209,"o":42.97,"t":"2026-06-25T04:00:00Z","v":199725,"vw":42.87084},{"c":42.91,"h":43.015,"l":42.73,"n":3110,"o":42.79,"t":"2026-06-26T04:00:00Z","v":169960,"vw":42.90822},{"c":42.63,"h":42.735,"l":42.49,"n":4432,"o":42.66,"t":"2026-06-29T04:00:00Z","v":439474,"vw":42.641239},{"c":42.78,"h":42.805,"l":42.55,"n":3375,"o":42.63,"t":"2026-06-30T04:00:00Z","v":291473,"vw":42.733293},{"c":42.5,"h":42.635,"l":42.34,"n":4850,"o":42.36,"t":"2026-07-01T04:00:00Z","v":395765,"vw":42.538987},{"c":42.92,"h":42.92,"l":42.72,"n":3518,"o":42.77,"t":"2026-07-02T04:00:00Z","v":222198,"vw":42.84302},{"c":43.06,"h":43.09,"l":42.775,"n":4092,"o":42.79,"t":"2026-07-06T04:00:00Z","v":283725,"vw":42.956029},{"c":42.6,"h":42.9476,"l":42.55,"n":7204,"o":42.91,"t":"2026-07-07T04:00:00Z","v":725359,"vw":42.721378},{"c":42.12,"h":42.165,"l":41.88,"n":5335,"o":42.12,"t":"2026-07-08T04:00:00Z","v":368382,"vw":42.067167},{"c":42.33,"h":42.428,"l":42.195,"n":3747,"o":42.23,"t":"2026-07-09T04:00:00Z","v":240353,"vw":42.312927},{"c":42.62,"h":42.783,"l":42.52,"n":3344,"o":42.68,"t":"2026-07-10T04:00:00Z","v":187647,"vw":42.640955},{"c":42.33,"h":42.6,"l":42.27,"n":6518,"o":42.58,"t":"2026-07-13T04:00:00Z","v":457726,"vw":42.374879},{"c":42.3,"h":42.35,"l":42.1103,"n":4872,"o":42.19,"t":"2026-07-14T04:00:00Z","v":447786,"vw":42.257751},{"c":42.27,"h":42.365,"l":42.1,"n":5338,"o":42.16,"t":"2026-07-15T04:00:00Z","v":423189,"vw":42.257114},{"c":42.19,"h":42.23,"l":42.015,"n":3278,"o":42.03,"t":"2026-07-16T04:00:00Z","v":273393,"vw":42.143479},{"c":42.32,"h":42.505,"l":42.26,"n":4421,"o":42.34,"t":"2026-07-17T04:00:00Z","v":327879,"vw":42.379591},{"c":42.17,"h":42.455,"l":42.15,"n":5308,"o":42.45,"t":"2026-07-20T04:00:00Z","v":429200,"vw":42.286285},{"c":42.31,"h":42.43,"l":42.265,"n":2353,"o":42.38,"t":"2026-07-21T04:00:00Z","v":188928,"vw":42.367207},{"c":41.84,"h":42.08,"l":41.78,"n":3602,"o":41.99,"t":"2026-07-22T04:00:00Z","v":573881,"vw":41.926186},{"c":41.35,"h":41.5801,"l":41.305,"n":3968,"o":41.5,"t":"2026-07-23T04:00:00Z","v":365300,"vw":41.409872},{"c":41.69,"h":42.06,"l":41.661,"n":6776,"o":41.76,"t":"2026-07-24T04:00:00Z","v":953490,"vw":41.840558},{"c":42.35,"h":42.35,"l":42.061,"n":3720,"o":42.24,"t":"2026-07-27T04:00:00Z","v":300619,"vw":42.22982},{"c":42.62,"h":42.805,"l":42.272,"n":4365,"o":42.29,"t":"2026-07-28T04:00:00Z","v":388948,"vw":42.612044},{"c":42.49,"h":42.855,"l":42.395,"n":4745,"o":42.5,"t":"2026-07-29T04:00:00Z","v":417004,"vw":42.57524},{"c":42.96,"h":43.0699,"l":42.8177,"n":4182,"o":42.93,"t":"2026-07-30T04:00:00Z","v":327996,"vw":42.967232},{"c":42.99,"h":43.045,"l":42.825,"n":4075,"o":42.93,"t":"2026-07-31T04:00:00Z","v":263332,"vw":42.957605},{"c":43.28,"h":43.41,"l":43.1505,"n":2814,"o":43.26,"t":"2026-08-03T04:00:00Z","v":203158,"vw":43.294687},{"c":43.66,"h":43.705,"l":43.45,"n":5786,"o":43.52,"t":"2026-08-04T04:00:00Z","v":489676,"vw":43.607933},{"c":43.51,"h":43.65,"l":43.445,"n":3765,"o":43.61,"t":"2026-08-05T04:00:00Z","v":289739,"vw":43.550036},{"c":43.4,"h":43.58,"l":43.355,"n":3924,"o":43.58,"t":"2026-08-06T04:00:00Z","v":336784,"vw":43.429243},{"c":43.68,"h":43.72,"l":43.575,"n":3114,"o":43.7,"t":"2026-08-07T04:00:00Z","v":210307,"vw":43.641384},{"c":43.41,"h":43.55,"l":43.3101,"n":3164,"o":43.49,"t":"2026-08-10T04:00:00Z","v":279036,"vw":43.393042},{"c":43.4,"h":43.54,"l":43.3601,"n":3434,"o":43.43,"t":"2026-08-11T04:00:00Z","v":285342,"vw":43.422874},{"c":43.27,"h":43.43,"l":43.255,"n":1702,"o":43.42,"t":"2026-08-12T04:00:00Z","v":131239,"vw":43.315865},{"c":43.26,"h":43.405,"l":43.19,"n":2269,"o":43.35,"t":"2026-08-13T04:00:00Z","v":205509,"vw":43.305034},{"c":43.02,"h":43.1199,"l":42.945,"n":2666,"o":43.04,"t":"2026-08-14T04:00:00Z","v":154022,"vw":43.008237},{"c":42.89,"h":43.1,"l":42.86,"n":3454,"o":43,"t":"2026-08-17T04:00:00Z","v":389416,"vw":42.937438},{"c":42.73,"h":42.9201,"l":42.72,"n":3353,"o":42.88,"t":"2026-08-18T04:00:00Z","v":252922,"vw":42.803351},{"c":42.9,"h":42.98,"l":42.835,"n":2268,"o":42.89,"t":"2026-08-19T04:00:00Z","v":177994,"vw":42.896897},{"c":42.87,"h":42.99,"l":42.81,"n":2629,"o":42.88,"t":"2026-08-20T04:00:00Z","v":225721,"vw":42.877269},{"c":43,"h":43.11,"l":42.97,"n":1913,"o":43.11,"t":"2026-08-21T04:00:00Z","v":150532,"vw":43.008283},{"c":42.8,"h":42.9,"l":42.75,"n":2885,"o":42.9,"t":"2026-08-24T04:00:00Z","v":261638,"vw":42.795176},{"c":43.48,"h":43.495,"l":43.21,"n":3168,"o":43.24,"t":"2026-08-25T04:00:00Z","v":245320,"vw":43.406907},{"c":43.16,"h":43.315,"l":43.1002,"n":3051,"o":43.27,"t":"2026-08-26T04:00:00Z","v":348926,"vw":43.181526},{"c":42.95,"h":43,"l":42.855,"n":4298,"o":42.98,"t":"2026-08-27T04:00:00Z","v":505250,"vw":42.933031},{"c":42.98,"h":43.19,"l":42.87,"n":2233,"o":43.1,"t":"2026-08-28T04:00:00Z","v":179107,"vw":43.021547},{"c":43.07,"h":43.255,"l":42.99,"n":2280,"o":43.15,"t":"2026-08-31T04:00:00Z","v":203250,"vw":43.113735},{"c":43.06,"h":43.305,"l":42.982,"n":4197,"o":43.08,"t":"2026-09-01T04:00:00Z","v":388738,"vw":43.152982},{"c":43.39,"h":43.47,"l":43.3,"n":2880,"o":43.47,"t":"2026-09-02T04:00:00Z","v":192329,"vw":43.363385},{"c":43.41,"h":43.42,"l":43.25,"n":2269,"o":43.37,"t":"2026-09-03T04:00:00Z","v":211503,"vw":43.361619},{"c":43.34,"h":43.43,"l":43.22,"n":3652,"o":43.32,"t":"2026-09-04T04:00:00Z","v":259780,"vw":43.357178},{"c":42.68,"h":42.98,"l":42.675,"n":5025,"o":42.98,"t":"2026-09-08T04:00:00Z","v":371620,"vw":42.767414},{"c":42.44,"h":42.62,"l":42.42,"n":4237,"o":42.62,"t":"2026-09-09T04:00:00Z","v":818102,"vw":42.479814},{"c":42,"h":42.13,"l":41.93,"n":6182,"o":42.05,"t":"2026-09-10T04:00:00Z","v":827543,"vw":42.006495},{"c":42.29,"h":42.29,"l":42.08,"n":3696,"o":42.22,"t":"2026-09-11T04:00:00Z","v":327150,"vw":42.201457},{"c":42.15,"h":42.26,"l":41.87,"n":2576,"o":41.87,"t":"2026-09-14T04:00:00Z","v":220904,"vw":42.11227},{"c":41.37,"h":41.57,"l":41.325,"n":3138,"o":41.55,"t":"2026-09-15T04:00:00Z","v":340477,"vw":41.4152},{"c":41.34,"h":41.64,"l":41.18,"n":3730,"o":41.54,"t":"2026-09-16T04:00:00Z","v":460441,"vw":41.49805},{"c":41.65,"h":41.82,"l":41.63,"n":3032,"o":41.82,"t":"2026-09-17T04:00:00Z","v":295706,"vw":41.722275},{"c":41.66,"h":41.725,"l":41.61,"n":3433,"o":41.71,"t":"2026-09-18T04:00:00Z","v":268613,"vw":41.674752},{"c":42.07,"h":42.115,"l":41.89,"n":4202,"o":41.96,"t":"2026-09-21T04:00:00Z","v":305839,"vw":42.035113},{"c":41.97,"h":42.055,"l":41.855,"n":4545,"o":41.96,"t":"2026-09-22T04:00:00Z","v":605451,"vw":41.937456},{"c":41.77,"h":42.07,"l":41.735,"n":4426,"o":42.04,"t":"2026-09-23T04:00:00Z","v":423101,"vw":41.877233},{"c":41.51,"h":41.695,"l":41.45,"n":3973,"o":41.62,"t":"2026-09-24T04:00:00Z","v":382402,"vw":41.539739},{"c":41.8,"h":41.825,"l":41.58,"n":3109,"o":41.68,"t":"2026-09-25T04:00:00Z","v":335132,"vw":41.699249},{"c":41.04,"h":41.16,"l":40.94,"n":5591,"o":41.06,"t":"2026-09-28T04:00:00Z","v":586457,"vw":41.024313},{"c":40.88,"h":40.94,"l":40.76,"n":4837,"o":40.83,"t":"2026-09-29T04:00:00Z","v":564232,"vw":40.866862},{"c":40.73,"h":40.79,"l":40.68,"n":4844,"o":40.76,"t":"2026-09-30T04:00:00Z","v":491483,"vw":40.730952},{"c":40.44,"h":40.62,"l":40.28,"n":4464,"o":40.49,"t":"2026-10-01T04:00:00Z","v":328665,"vw":40.422392},{"c":40.53,"h":40.73,"l":40.415,"n":4521,"o":40.68,"t":"2026-10-02T04:00:00Z","v":510245,"vw":40.521181},{"c":40.51,"h":40.545,"l":40.36,"n":4312,"o":40.49,"t":"2026-10-05T04:00:00Z","v":520171,"vw":40.477556},{"c":40.57,"h":40.675,"l":40.53,"n":3505,"o":40.65,"t":"2026-10-06T04:00:00Z","v":323641,"vw":40.582295},{"c":40.09,"h":40.135,"l":39.88,"n":7430,"o":39.95,"t":"2026-10-07T04:00:00Z","v":830581,"vw":40.010783},{"c":39.56,"h":39.57,"l":39.36,"n":4537,"o":39.51,"t":"2026-10-08T04:00:00Z","v":466667,"vw":39.494609},{"c":39.89,"h":39.95,"l":39.815,"n":3497,"o":39.85,"t":"2026-10-09T04:00:00Z","v":369791,"vw":39.865044},{"c":40.16,"h":40.24,"l":40.12,"n":4197,"o":40.12,"t":"2026-10-12T04:00:00Z","v":445623,"vw":40.1843},{"c":40.83,"h":40.985,"l":40.79,"n":5284,"o":40.82,"t":"2026-10-13T04:00:00Z","v":464433,"vw":40.883011},{"c":40.8,"h":40.81,"l":40.585,"n":5266,"o":40.66,"t":"2026-10-14T04:00:00Z","v":613190,"vw":40.730609},{"c":41.46,"h":41.495,"l":41.18,"n":6487,"o":41.21,"t":"2026-10-15T04:00:00Z","v":588909,"vw":41.381619},{"c":41.31,"h":41.545,"l":41.245,"n":2995,"o":41.41,"t":"2026-10-16T04:00:00Z","v":346938,"vw":41.36407},{"c":41.1,"h":41.25,"l":41.0741,"n":3886,"o":41.13,"t":"2026-10-19T04:00:00Z","v":373372,"vw":41.137197},{"c":41.46,"h":41.6,"l":41.18,"n":2786,"o":41.21,"t":"2026-10-20T04:00:00Z","v":348360,"vw":41.452211},{"c":40.99,"h":41.1,"l":40.865,"n":4077,"o":41.06,"t":"2026-10-21T04:00:00Z","v":595147,"vw":41.016028},{"c":41.03,"h":41.035,"l":40.71,"n":4298,"o":40.78,"t":"2026-10-22T04:00:00Z","v":417140,"vw":40.933943}],"volatilityBars":[{"c":41.89,"h":41.96,"l":41.89,"n":57,"o":41.96,"t":"2026-09-21T13:30:00Z","v":6753,"vw":41.950181},{"c":41.915,"h":41.945,"l":41.9,"n":460,"o":41.9,"t":"2026-09-21T13:45:00Z","v":30320,"vw":41.932586},{"c":41.955,"h":41.955,"l":41.9,"n":82,"o":41.92,"t":"2026-09-21T14:00:00Z","v":4876,"vw":41.9175},{"c":41.99,"h":41.995,"l":41.95,"n":124,"o":41.9551,"t":"2026-09-21T14:15:00Z","v":7908,"vw":41.970002},{"c":41.975,"h":41.995,"l":41.97,"n":105,"o":41.98,"t":"2026-09-21T14:30:00Z","v":8252,"vw":41.97909},{"c":41.965,"h":41.98,"l":41.965,"n":65,"o":41.97,"t":"2026-09-21T14:45:00Z","v":4509,"vw":41.972801},{"c":41.995,"h":41.995,"l":41.965,"n":109,"o":41.965,"t":"2026-09-21T15:00:00Z","v":6240,"vw":41.974333},{"c":41.98,"h":42.015,"l":41.98,"n":115,"o":42,"t":"2026-09-21T15:15:00Z","v":9217,"vw":42.000809},{"c":42,"h":42.01,"l":41.99,"n":143,"o":41.99,"t":"2026-09-21T15:30:00Z","v":10430,"vw":41.997065},{"c":41.99,"h":42.025,"l":41.99,"n":158,"o":42,"t":"2026-09-21T15:45:00Z","v":18632,"vw":42.00947},{"c":42.04,"h":42.045,"l":41.985,"n":201,"o":41.995,"t":"2026-09-21T16:00:00Z","v":15873,"vw":42.02333},{"c":42.055,"h":42.065,"l":42.05,"n":55,"o":42.05,"t":"2026-09-21T16:15:00Z","v":5022,"vw":42.058618},{"c":42.05,"h":42.075,"l":42.05,"n":148,"o":42.06,"t":"2026-09-21T16:30:00Z","v":20127,"vw":42.060207},{"c":42.045,"h":42.06,"l":42.0401,"n":111,"o":42.055,"t":"2026-09-21T16:45:00Z","v":22146,"vw":42.049776},{"c":42.055,"h":42.055,"l":42.04,"n":87,"o":42.045,"t":"2026-09-21T17:00:00Z","v":7821,"vw":42.043313},{"c":42.06,"h":42.06,"l":42.045,"n":48,"o":42.045,"t":"2026-09-21T17:15:00Z","v":3505,"vw":42.051856},{"c":42.05,"h":42.055,"l":42.04,"n":164,"o":42.055,"t":"2026-09-21T17:30:00Z","v":18530,"vw":42.048046},{"c":42.065,"h":42.065,"l":42.05,"n":40,"o":42.05,"t":"2026-09-21T17:45:00Z","v":3127,"vw":42.05608},{"c":42.09,"h":42.095,"l":42.07,"n":135,"o":42.07,"t":"2026-09-21T18:00:00Z","v":11999,"vw":42.083282},{"c":42.105,"h":42.105,"l":42.085,"n":88,"o":42.085,"t":"2026-09-21T18:15:00Z","v":7047,"vw":42.098074},{"c":42.095,"h":42.105,"l":42.095,"n":94,"o":42.105,"t":"2026-09-21T18:30:00Z","v":8151,"vw":42.097367},{"c":42.1,"h":42.11,"l":42.095,"n":155,"o":42.095,"t":"2026-09-21T18:45:00Z","v":10247,"vw":42.105472},{"c":42.11,"h":42.11,"l":42.105,"n":21,"o":42.105,"t":"2026-09-21T19:00:00Z","v":2036,"vw":42.106205},{"c":42.0999,"h":42.115,"l":42.095,"n":134,"o":42.105,"t":"2026-09-21T19:15:00Z","v":9310,"vw":42.107701},{"c":42.105,"h":42.105,"l":42.095,"n":199,"o":42.095,"t":"2026-09-21T19:30:00Z","v":9423,"vw":42.101772},{"c":42.075,"h":42.1,"l":42.075,"n":529,"o":42.1,"t":"2026-09-21T19:45:00Z","v":37719,"vw":42.090141},{"c":42.07,"h":42.07,"l":42.07,"n":5,"o":42.07,"t":"2026-09-21T20:00:00Z","v":1844,"vw":42.07},{"c":42.1245,"h":42.1245,"l":42.1245,"n":1,"o":42.1245,"t":"2026-09-22T12:15:00Z","v":215,"vw":42.1245},{"c":42.05,"h":42.0504,"l":41.96,"n":160,"o":41.96,"t":"2026-09-22T13:30:00Z","v":16430,"vw":41.978218},{"c":42.035,"h":42.055,"l":42.03,"n":110,"o":42.05,"t":"2026-09-22T13:45:00Z","v":12650,"vw":42.04238},{"c":42.035,"h":42.055,"l":42.03,"n":115,"o":42.0301,"t":"2026-09-22T14:00:00Z","v":9646,"vw":42.045335},{"c":41.995,"h":42.035,"l":41.9941,"n":101,"o":42.035,"t":"2026-09-22T14:15:00Z","v":9030,"vw":42.01077},{"c":41.94,"h":42.005,"l":41.92,"n":291,"o":41.985,"t":"2026-09-22T14:30:00Z","v":34063,"vw":41.972403},{"c":41.955,"h":41.955,"l":41.915,"n":85,"o":41.92,"t":"2026-09-22T14:45:00Z","v":11517,"vw":41.928175},{"c":41.94,"h":41.965,"l":41.935,"n":104,"o":41.955,"t":"2026-09-22T15:00:00Z","v":12254,"vw":41.954113},{"c":41.96,"h":41.965,"l":41.945,"n":81,"o":41.95,"t":"2026-09-22T15:15:00Z","v":9217,"vw":41.956443},{"c":41.9255,"h":41.955,"l":41.915,"n":142,"o":41.955,"t":"2026-09-22T15:30:00Z","v":15243,"vw":41.929226},{"c":41.94,"h":41.94,"l":41.905,"n":101,"o":41.91,"t":"2026-09-22T15:45:00Z","v":6974,"vw":41.917016},{"c":41.906,"h":41.945,"l":41.9,"n":160,"o":41.945,"t":"2026-09-22T16:00:00Z","v":15000,"vw":41.918637},{"c":41.8859,"h":41.9,"l":41.875,"n":316,"o":41.895,"t":"2026-09-22T16:15:00Z","v":39576,"vw":41.883895},{"c":41.905,"h":41.915,"l":41.89,"n":188,"o":41.89,"t":"2026-09-22T16:30:00Z","v":14944,"vw":41.904164},{"c":41.93,"h":41.94,"l":41.9,"n":43,"o":41.905,"t":"2026-09-22T16:45:00Z","v":6448,"vw":41.919019},{"c":41.9,"h":41.9203,"l":41.9,"n":49,"o":41.9203,"t":"2026-09-22T17:00:00Z","v":38563,"vw":41.919393},{"c":41.8899,"h":41.8899,"l":41.855,"n":116,"o":41.875,"t":"2026-09-22T17:15:00Z","v":15214,"vw":41.872196},{"c":41.88,"h":41.89,"l":41.8701,"n":124,"o":41.885,"t":"2026-09-22T17:30:00Z","v":48224,"vw":41.881031},{"c":41.97,"h":41.975,"l":41.8843,"n":311,"o":41.885,"t":"2026-09-22T17:45:00Z","v":45791,"vw":41.899593},{"c":41.97,"h":41.98,"l":41.955,"n":205,"o":41.965,"t":"2026-09-22T18:00:00Z","v":43568,"vw":41.968443},{"c":41.955,"h":41.97,"l":41.95,"n":266,"o":41.965,"t":"2026-09-22T18:15:00Z","v":52340,"vw":41.953582},{"c":41.94,"h":41.955,"l":41.925,"n":294,"o":41.95,"t":"2026-09-22T18:30:00Z","v":50093,"vw":41.934292},{"c":41.93,"h":41.94,"l":41.92,"n":64,"o":41.94,"t":"2026-09-22T18:45:00Z","v":5884,"vw":41.932922},{"c":41.935,"h":41.9373,"l":41.92,"n":77,"o":41.92,"t":"2026-09-22T19:00:00Z","v":8448,"vw":41.928894},{"c":41.955,"h":41.96,"l":41.931,"n":93,"o":41.935,"t":"2026-09-22T19:15:00Z","v":12254,"vw":41.945159},{"c":41.99,"h":42.01,"l":41.95,"n":241,"o":41.955,"t":"2026-09-22T19:30:00Z","v":18357,"vw":41.987882},{"c":41.96,"h":42,"l":41.945,"n":510,"o":41.995,"t":"2026-09-22T19:45:00Z","v":47992,"vw":41.97306},{"c":41.97,"h":41.97,"l":41.97,"n":6,"o":41.97,"t":"2026-09-22T20:00:00Z","v":2962,"vw":41.97},{"c":42.02,"h":42.07,"l":42.01,"n":254,"o":42.04,"t":"2026-09-23T13:30:00Z","v":35132,"vw":42.040218},{"c":41.955,"h":42.02,"l":41.935,"n":420,"o":42.02,"t":"2026-09-23T13:45:00Z","v":43567,"vw":41.953956},{"c":41.95,"h":41.985,"l":41.9301,"n":423,"o":41.96,"t":"2026-09-23T14:00:00Z","v":31504,"vw":41.956452},{"c":41.895,"h":41.955,"l":41.895,"n":330,"o":41.945,"t":"2026-09-23T14:15:00Z","v":23767,"vw":41.93187},{"c":41.885,"h":41.93,"l":41.8745,"n":450,"o":41.89,"t":"2026-09-23T14:30:00Z","v":40026,"vw":41.907117},{"c":41.89,"h":41.915,"l":41.83,"n":311,"o":41.875,"t":"2026-09-23T14:45:00Z","v":37717,"vw":41.879559},{"c":41.885,"h":41.895,"l":41.86,"n":81,"o":41.885,"t":"2026-09-23T15:00:00Z","v":3664,"vw":41.87722},{"c":41.85,"h":41.9,"l":41.85,"n":118,"o":41.895,"t":"2026-09-23T15:15:00Z","v":6809,"vw":41.886778},{"c":41.85,"h":41.86,"l":41.845,"n":83,"o":41.855,"t":"2026-09-23T15:30:00Z","v":6045,"vw":41.853648},{"c":41.85,"h":41.865,"l":41.84,"n":108,"o":41.86,"t":"2026-09-23T15:45:00Z","v":20984,"vw":41.844344},{"c":41.86,"h":41.86,"l":41.84,"n":61,"o":41.845,"t":"2026-09-23T16:00:00Z","v":4988,"vw":41.848808},{"c":41.84,"h":41.865,"l":41.84,"n":83,"o":41.86,"t":"2026-09-23T16:15:00Z","v":17687,"vw":41.845009},{"c":41.815,"h":41.85,"l":41.815,"n":51,"o":41.845,"t":"2026-09-23T16:30:00Z","v":5065,"vw":41.83438},{"c":41.775,"h":41.825,"l":41.76,"n":185,"o":41.815,"t":"2026-09-23T16:45:00Z","v":17534,"vw":41.796737},{"c":41.765,"h":41.785,"l":41.735,"n":167,"o":41.775,"t":"2026-09-23T17:00:00Z","v":16062,"vw":41.755724},{"c":41.76,"h":41.775,"l":41.76,"n":49,"o":41.765,"t":"2026-09-23T17:15:00Z","v":6443,"vw":41.766983},{"c":41.82,"h":41.82,"l":41.74,"n":130,"o":41.755,"t":"2026-09-23T17:30:00Z","v":9714,"vw":41.766381},{"c":41.865,"h":41.865,"l":41.83,"n":30,"o":41.83,"t":"2026-09-23T17:45:00Z","v":2663,"vw":41.845971},{"c":41.84,"h":41.865,"l":41.83,"n":92,"o":41.865,"t":"2026-09-23T18:00:00Z","v":6545,"vw":41.845356},{"c":41.82,"h":41.85,"l":41.815,"n":59,"o":41.845,"t":"2026-09-23T18:15:00Z","v":9715,"vw":41.823955},{"c":41.795,"h":41.815,"l":41.785,"n":62,"o":41.815,"t":"2026-09-23T18:30:00Z","v":5146,"vw":41.797374},{"c":41.825,"h":41.825,"l":41.795,"n":35,"o":41.795,"t":"2026-09-23T18:45:00Z","v":6735,"vw":41.815428},{"c":41.815,"h":41.835,"l":41.805,"n":116,"o":41.825,"t":"2026-09-23T19:00:00Z","v":10876,"vw":41.817605},{"c":41.8,"h":41.815,"l":41.794,"n":132,"o":41.815,"t":"2026-09-23T19:15:00Z","v":10765,"vw":41.804147},{"c":41.8,"h":41.81,"l":41.795,"n":99,"o":41.805,"t":"2026-09-23T19:30:00Z","v":8048,"vw":41.802586},{"c":41.79,"h":41.805,"l":41.775,"n":260,"o":41.805,"t":"2026-09-23T19:45:00Z","v":30093,"vw":41.789275},{"c":41.77,"h":41.77,"l":41.77,"n":8,"o":41.77,"t":"2026-09-23T20:00:00Z","v":3194,"vw":41.77},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-09-24T08:45:00Z","v":200,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":2,"o":41.62,"t":"2026-09-24T09:15:00Z","v":200,"vw":41.62},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-09-24T12:15:00Z","v":300,"vw":41.65},{"c":41.56,"h":41.64,"l":41.55,"n":137,"o":41.63,"t":"2026-09-24T13:30:00Z","v":36252,"vw":41.589661},{"c":41.55,"h":41.57,"l":41.545,"n":63,"o":41.56,"t":"2026-09-24T13:45:00Z","v":4006,"vw":41.556216},{"c":41.575,"h":41.585,"l":41.555,"n":83,"o":41.56,"t":"2026-09-24T14:00:00Z","v":7453,"vw":41.573115},{"c":41.55,"h":41.57,"l":41.5345,"n":107,"o":41.57,"t":"2026-09-24T14:15:00Z","v":11687,"vw":41.550166},{"c":41.505,"h":41.545,"l":41.505,"n":130,"o":41.54,"t":"2026-09-24T14:30:00Z","v":8165,"vw":41.533216},{"c":41.52,"h":41.54,"l":41.505,"n":369,"o":41.505,"t":"2026-09-24T14:45:00Z","v":40768,"vw":41.52608},{"c":41.475,"h":41.52,"l":41.47,"n":199,"o":41.52,"t":"2026-09-24T15:00:00Z","v":18228,"vw":41.497255},{"c":41.485,"h":41.51,"l":41.48,"n":65,"o":41.48,"t":"2026-09-24T15:15:00Z","v":5448,"vw":41.494233},{"c":41.485,"h":41.485,"l":41.45,"n":150,"o":41.485,"t":"2026-09-24T15:30:00Z","v":15354,"vw":41.463703},{"c":41.465,"h":41.485,"l":41.455,"n":69,"o":41.48,"t":"2026-09-24T15:45:00Z","v":5966,"vw":41.471431},{"c":41.47,"h":41.47,"l":41.45,"n":97,"o":41.46,"t":"2026-09-24T16:00:00Z","v":6144,"vw":41.460983},{"c":41.635,"h":41.65,"l":41.475,"n":493,"o":41.475,"t":"2026-09-24T16:15:00Z","v":45754,"vw":41.575287},{"c":41.65,"h":41.695,"l":41.63,"n":104,"o":41.64,"t":"2026-09-24T16:30:00Z","v":10368,"vw":41.661308},{"c":41.6101,"h":41.645,"l":41.61,"n":108,"o":41.64,"t":"2026-09-24T16:45:00Z","v":8843,"vw":41.626649},{"c":41.61,"h":41.62,"l":41.59,"n":97,"o":41.6,"t":"2026-09-24T17:00:00Z","v":6441,"vw":41.607323},{"c":41.565,"h":41.61,"l":41.55,"n":61,"o":41.61,"t":"2026-09-24T17:15:00Z","v":5506,"vw":41.58102},{"c":41.525,"h":41.575,"l":41.525,"n":164,"o":41.565,"t":"2026-09-24T17:30:00Z","v":13720,"vw":41.549049},{"c":41.53,"h":41.535,"l":41.515,"n":71,"o":41.53,"t":"2026-09-24T17:45:00Z","v":10834,"vw":41.525714},{"c":41.51,"h":41.525,"l":41.48,"n":91,"o":41.525,"t":"2026-09-24T18:00:00Z","v":13347,"vw":41.503936},{"c":41.53,"h":41.54,"l":41.505,"n":127,"o":41.52,"t":"2026-09-24T18:15:00Z","v":10525,"vw":41.524998},{"c":41.53,"h":41.58,"l":41.5036,"n":203,"o":41.5251,"t":"2026-09-24T18:30:00Z","v":19980,"vw":41.533823},{"c":41.53,"h":41.54,"l":41.52,"n":59,"o":41.53,"t":"2026-09-24T18:45:00Z","v":7867,"vw":41.527967},{"c":41.495,"h":41.52,"l":41.49,"n":153,"o":41.52,"t":"2026-09-24T19:00:00Z","v":15762,"vw":41.510959},{"c":41.49,"h":41.505,"l":41.49,"n":111,"o":41.495,"t":"2026-09-24T19:15:00Z","v":9108,"vw":41.493764},{"c":41.5,"h":41.51,"l":41.495,"n":134,"o":41.495,"t":"2026-09-24T19:30:00Z","v":10841,"vw":41.499889},{"c":41.51,"h":41.525,"l":41.5,"n":292,"o":41.51,"t":"2026-09-24T19:45:00Z","v":26591,"vw":41.512871},{"c":41.51,"h":41.51,"l":41.51,"n":8,"o":41.51,"t":"2026-09-24T20:00:00Z","v":2666,"vw":41.51},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-25T10:00:00Z","v":105,"vw":41.5},{"c":41.67,"h":41.7,"l":41.67,"n":6,"o":41.69,"t":"2026-09-25T13:15:00Z","v":17500,"vw":41.686},{"c":41.665,"h":41.685,"l":41.63,"n":245,"o":41.68,"t":"2026-09-25T13:30:00Z","v":38681,"vw":41.667113},{"c":41.68,"h":41.69,"l":41.645,"n":108,"o":41.655,"t":"2026-09-25T13:45:00Z","v":8844,"vw":41.667375},{"c":41.605,"h":41.67,"l":41.58,"n":151,"o":41.67,"t":"2026-09-25T14:00:00Z","v":14363,"vw":41.608399},{"c":41.6001,"h":41.615,"l":41.58,"n":134,"o":41.585,"t":"2026-09-25T14:15:00Z","v":16204,"vw":41.599112},{"c":41.6,"h":41.61,"l":41.585,"n":111,"o":41.6,"t":"2026-09-25T14:30:00Z","v":11371,"vw":41.597714},{"c":41.63,"h":41.63,"l":41.595,"n":101,"o":41.6,"t":"2026-09-25T14:45:00Z","v":8962,"vw":41.612206},{"c":41.63,"h":41.655,"l":41.61,"n":65,"o":41.64,"t":"2026-09-25T15:00:00Z","v":5928,"vw":41.6379},{"c":41.65,"h":41.655,"l":41.61,"n":121,"o":41.62,"t":"2026-09-25T15:15:00Z","v":18252,"vw":41.64296},{"c":41.615,"h":41.69,"l":41.615,"n":283,"o":41.65,"t":"2026-09-25T15:30:00Z","v":26151,"vw":41.663173},{"c":41.7,"h":41.7,"l":41.605,"n":41,"o":41.61,"t":"2026-09-25T15:45:00Z","v":2924,"vw":41.632804},{"c":41.81,"h":41.82,"l":41.715,"n":82,"o":41.72,"t":"2026-09-25T16:00:00Z","v":8287,"vw":41.783567},{"c":41.8,"h":41.825,"l":41.765,"n":115,"o":41.81,"t":"2026-09-25T16:15:00Z","v":12378,"vw":41.784914},{"c":41.765,"h":41.8,"l":41.75,"n":161,"o":41.795,"t":"2026-09-25T16:30:00Z","v":17186,"vw":41.768727},{"c":41.735,"h":41.75,"l":41.72,"n":65,"o":41.75,"t":"2026-09-25T16:45:00Z","v":5663,"vw":41.735802},{"c":41.73,"h":41.755,"l":41.73,"n":82,"o":41.73,"t":"2026-09-25T17:00:00Z","v":7004,"vw":41.746356},{"c":41.715,"h":41.725,"l":41.71,"n":43,"o":41.72,"t":"2026-09-25T17:15:00Z","v":3593,"vw":41.715386},{"c":41.715,"h":41.72,"l":41.68,"n":68,"o":41.7,"t":"2026-09-25T17:30:00Z","v":5460,"vw":41.695773},{"c":41.725,"h":41.725,"l":41.695,"n":154,"o":41.705,"t":"2026-09-25T17:45:00Z","v":12437,"vw":41.708045},{"c":41.725,"h":41.725,"l":41.7141,"n":50,"o":41.725,"t":"2026-09-25T18:00:00Z","v":3825,"vw":41.721132},{"c":41.7301,"h":41.735,"l":41.705,"n":70,"o":41.735,"t":"2026-09-25T18:15:00Z","v":6658,"vw":41.721505},{"c":41.7476,"h":41.75,"l":41.715,"n":75,"o":41.735,"t":"2026-09-25T18:30:00Z","v":9050,"vw":41.730128},{"c":41.745,"h":41.765,"l":41.745,"n":81,"o":41.745,"t":"2026-09-25T18:45:00Z","v":7679,"vw":41.75179},{"c":41.745,"h":41.76,"l":41.7401,"n":93,"o":41.75,"t":"2026-09-25T19:00:00Z","v":8068,"vw":41.750029},{"c":41.725,"h":41.75,"l":41.72,"n":60,"o":41.75,"t":"2026-09-25T19:15:00Z","v":5252,"vw":41.728864},{"c":41.77,"h":41.775,"l":41.725,"n":72,"o":41.725,"t":"2026-09-25T19:30:00Z","v":7034,"vw":41.754189},{"c":41.78,"h":41.79,"l":41.755,"n":336,"o":41.77,"t":"2026-09-25T19:45:00Z","v":34990,"vw":41.77527},{"c":41.8,"h":41.8,"l":41.8,"n":7,"o":41.8,"t":"2026-09-25T20:00:00Z","v":9008,"vw":41.8},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-28T11:00:00Z","v":100,"vw":41.5},{"c":41.23,"h":41.23,"l":41.23,"n":4,"o":41.23,"t":"2026-09-28T13:15:00Z","v":295,"vw":41.23},{"c":41.07,"h":41.1,"l":41.022,"n":148,"o":41.06,"t":"2026-09-28T13:30:00Z","v":16454,"vw":41.070769},{"c":41.075,"h":41.1,"l":41.04,"n":172,"o":41.07,"t":"2026-09-28T13:45:00Z","v":24663,"vw":41.057342},{"c":41.03,"h":41.07,"l":41.02,"n":242,"o":41.07,"t":"2026-09-28T14:00:00Z","v":21944,"vw":41.041107},{"c":41.04,"h":41.06,"l":41.02,"n":160,"o":41.04,"t":"2026-09-28T14:15:00Z","v":14475,"vw":41.039984},{"c":41,"h":41.0501,"l":40.995,"n":284,"o":41.0501,"t":"2026-09-28T14:30:00Z","v":21814,"vw":41.02182},{"c":40.945,"h":41,"l":40.94,"n":227,"o":40.98,"t":"2026-09-28T14:45:00Z","v":23028,"vw":40.960771},{"c":40.95,"h":40.99,"l":40.94,"n":313,"o":40.945,"t":"2026-09-28T15:00:00Z","v":47717,"vw":40.962318},{"c":40.965,"h":40.97,"l":40.94,"n":195,"o":40.945,"t":"2026-09-28T15:15:00Z","v":16099,"vw":40.953928},{"c":40.97,"h":41.03,"l":40.95,"n":631,"o":40.96,"t":"2026-09-28T15:30:00Z","v":92341,"vw":41.001498},{"c":40.98,"h":40.99,"l":40.95,"n":214,"o":40.965,"t":"2026-09-28T15:45:00Z","v":16654,"vw":40.972358},{"c":40.96,"h":40.99,"l":40.95,"n":190,"o":40.98,"t":"2026-09-28T16:00:00Z","v":13215,"vw":40.97431},{"c":41.11,"h":41.13,"l":40.96,"n":317,"o":40.96,"t":"2026-09-28T16:15:00Z","v":31504,"vw":41.065016},{"c":41.05,"h":41.11,"l":41.04,"n":174,"o":41.11,"t":"2026-09-28T16:30:00Z","v":18474,"vw":41.075541},{"c":41.06,"h":41.07,"l":41.03,"n":100,"o":41.05,"t":"2026-09-28T16:45:00Z","v":10978,"vw":41.047065},{"c":41.13,"h":41.16,"l":41.03,"n":160,"o":41.04,"t":"2026-09-28T17:00:00Z","v":16851,"vw":41.075523},{"c":41.085,"h":41.12,"l":41.08,"n":116,"o":41.12,"t":"2026-09-28T17:15:00Z","v":11919,"vw":41.100495},{"c":41.085,"h":41.1,"l":41.07,"n":165,"o":41.09,"t":"2026-09-28T17:30:00Z","v":16712,"vw":41.082814},{"c":41.075,"h":41.09,"l":41.07,"n":150,"o":41.0839,"t":"2026-09-28T17:45:00Z","v":11182,"vw":41.080841},{"c":41.07,"h":41.085,"l":41.05,"n":176,"o":41.07,"t":"2026-09-28T18:00:00Z","v":15272,"vw":41.071523},{"c":41.06,"h":41.075,"l":41.05,"n":87,"o":41.075,"t":"2026-09-28T18:15:00Z","v":10243,"vw":41.06101},{"c":41.055,"h":41.06,"l":41.03,"n":87,"o":41.06,"t":"2026-09-28T18:30:00Z","v":7819,"vw":41.04458},{"c":41.05,"h":41.07,"l":41.04,"n":138,"o":41.055,"t":"2026-09-28T18:45:00Z","v":14744,"vw":41.058552},{"c":40.995,"h":41.05,"l":40.995,"n":87,"o":41.05,"t":"2026-09-28T19:00:00Z","v":10720,"vw":41.025404},{"c":41.02,"h":41.025,"l":40.98,"n":146,"o":40.995,"t":"2026-09-28T19:15:00Z","v":14496,"vw":41.004882},{"c":41.02,"h":41.03,"l":41.005,"n":132,"o":41.02,"t":"2026-09-28T19:30:00Z","v":11302,"vw":41.015128},{"c":41.02,"h":41.035,"l":40.99,"n":645,"o":41.02,"t":"2026-09-28T19:45:00Z","v":55581,"vw":41.017946},{"c":41.04,"h":41.04,"l":41.04,"n":6,"o":41.04,"t":"2026-09-28T20:00:00Z","v":18047,"vw":41.04},{"c":41.04,"h":41.04,"l":41.04,"n":9,"o":41.04,"t":"2026-09-29T12:00:00Z","v":159,"vw":41.04},{"c":40.91,"h":40.93,"l":40.9,"n":5,"o":40.93,"t":"2026-09-29T13:15:00Z","v":4863,"vw":40.909099},{"c":40.84,"h":40.94,"l":40.76,"n":229,"o":40.83,"t":"2026-09-29T13:30:00Z","v":23266,"vw":40.838482},{"c":40.87,"h":40.88,"l":40.8301,"n":128,"o":40.8301,"t":"2026-09-29T13:45:00Z","v":10570,"vw":40.855705},{"c":40.88,"h":40.895,"l":40.855,"n":67,"o":40.895,"t":"2026-09-29T14:00:00Z","v":4028,"vw":40.870823},{"c":40.905,"h":40.915,"l":40.875,"n":112,"o":40.88,"t":"2026-09-29T14:15:00Z","v":6974,"vw":40.896833},{"c":40.905,"h":40.93,"l":40.89,"n":397,"o":40.905,"t":"2026-09-29T14:30:00Z","v":33071,"vw":40.916197},{"c":40.875,"h":40.915,"l":40.875,"n":85,"o":40.915,"t":"2026-09-29T14:45:00Z","v":6215,"vw":40.884011},{"c":40.82,"h":40.87,"l":40.81,"n":249,"o":40.87,"t":"2026-09-29T15:00:00Z","v":23262,"vw":40.823382},{"c":40.82,"h":40.835,"l":40.78,"n":224,"o":40.8302,"t":"2026-09-29T15:15:00Z","v":15976,"vw":40.808383},{"c":40.835,"h":40.855,"l":40.83,"n":176,"o":40.845,"t":"2026-09-29T15:30:00Z","v":12661,"vw":40.842434},{"c":40.845,"h":40.88,"l":40.81,"n":220,"o":40.84,"t":"2026-09-29T15:45:00Z","v":20622,"vw":40.849921},{"c":40.825,"h":40.845,"l":40.81,"n":104,"o":40.845,"t":"2026-09-29T16:00:00Z","v":10247,"vw":40.83263},{"c":40.835,"h":40.835,"l":40.825,"n":100,"o":40.825,"t":"2026-09-29T16:15:00Z","v":8640,"vw":40.82781},{"c":40.8,"h":40.825,"l":40.8,"n":65,"o":40.825,"t":"2026-09-29T16:30:00Z","v":6739,"vw":40.813586},{"c":40.79,"h":40.805,"l":40.775,"n":69,"o":40.775,"t":"2026-09-29T16:45:00Z","v":7448,"vw":40.794956},{"c":40.7939,"h":40.805,"l":40.775,"n":54,"o":40.785,"t":"2026-09-29T17:00:00Z","v":4412,"vw":40.789421},{"c":40.805,"h":40.805,"l":40.785,"n":42,"o":40.785,"t":"2026-09-29T17:15:00Z","v":5777,"vw":40.794157},{"c":40.82,"h":40.82,"l":40.795,"n":98,"o":40.81,"t":"2026-09-29T17:30:00Z","v":9613,"vw":40.80652},{"c":40.785,"h":40.835,"l":40.7841,"n":76,"o":40.835,"t":"2026-09-29T17:45:00Z","v":4289,"vw":40.805295},{"c":40.83,"h":40.85,"l":40.79,"n":155,"o":40.79,"t":"2026-09-29T18:00:00Z","v":14348,"vw":40.824136},{"c":40.85,"h":40.85,"l":40.835,"n":60,"o":40.835,"t":"2026-09-29T18:15:00Z","v":4451,"vw":40.840042},{"c":40.9,"h":40.9,"l":40.825,"n":82,"o":40.85,"t":"2026-09-29T18:30:00Z","v":6933,"vw":40.863247},{"c":40.875,"h":40.885,"l":40.855,"n":78,"o":40.88,"t":"2026-09-29T18:45:00Z","v":6552,"vw":40.873341},{"c":40.875,"h":40.89,"l":40.8745,"n":55,"o":40.88,"t":"2026-09-29T19:00:00Z","v":4476,"vw":40.880336},{"c":40.875,"h":40.885,"l":40.865,"n":72,"o":40.875,"t":"2026-09-29T19:15:00Z","v":9460,"vw":40.876865},{"c":40.88,"h":40.89,"l":40.875,"n":165,"o":40.875,"t":"2026-09-29T19:30:00Z","v":23275,"vw":40.882578},{"c":40.88,"h":40.91,"l":40.85,"n":1403,"o":40.875,"t":"2026-09-29T19:45:00Z","v":164212,"vw":40.886223},{"c":40.88,"h":40.88,"l":40.88,"n":9,"o":40.88,"t":"2026-09-29T20:00:00Z","v":107332,"vw":40.88},{"c":40.75,"h":40.82,"l":40.75,"n":8,"o":40.82,"t":"2026-09-30T11:00:00Z","v":302,"vw":40.784146},{"c":42.138,"h":42.138,"l":42.138,"n":1,"o":42.138,"t":"2026-09-30T12:15:00Z","v":235,"vw":42.138},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-30T12:30:00Z","v":487,"vw":41},{"c":40.7,"h":40.76,"l":40.68,"n":268,"o":40.76,"t":"2026-09-30T13:30:00Z","v":30457,"vw":40.727764},{"c":40.76,"h":40.76,"l":40.685,"n":285,"o":40.69,"t":"2026-09-30T13:45:00Z","v":17433,"vw":40.716275},{"c":40.77,"h":40.79,"l":40.745,"n":218,"o":40.755,"t":"2026-09-30T14:00:00Z","v":13507,"vw":40.768288},{"c":40.7237,"h":40.78,"l":40.72,"n":188,"o":40.77,"t":"2026-09-30T14:15:00Z","v":20472,"vw":40.737125},{"c":40.74,"h":40.76,"l":40.72,"n":401,"o":40.72,"t":"2026-09-30T14:30:00Z","v":38268,"vw":40.733511},{"c":40.745,"h":40.77,"l":40.74,"n":243,"o":40.745,"t":"2026-09-30T14:45:00Z","v":16915,"vw":40.75823},{"c":40.73,"h":40.75,"l":40.71,"n":210,"o":40.735,"t":"2026-09-30T15:00:00Z","v":64157,"vw":40.722751},{"c":40.74,"h":40.75,"l":40.715,"n":272,"o":40.745,"t":"2026-09-30T15:15:00Z","v":18100,"vw":40.730628},{"c":40.7151,"h":40.755,"l":40.715,"n":274,"o":40.75,"t":"2026-09-30T15:30:00Z","v":29054,"vw":40.740419},{"c":40.735,"h":40.75,"l":40.72,"n":120,"o":40.72,"t":"2026-09-30T15:45:00Z","v":23700,"vw":40.746186},{"c":40.75,"h":40.755,"l":40.73,"n":166,"o":40.73,"t":"2026-09-30T16:00:00Z","v":17387,"vw":40.743929},{"c":40.735,"h":40.75,"l":40.735,"n":83,"o":40.75,"t":"2026-09-30T16:15:00Z","v":7553,"vw":40.741391},{"c":40.75,"h":40.75,"l":40.725,"n":51,"o":40.735,"t":"2026-09-30T16:30:00Z","v":8637,"vw":40.742096},{"c":40.76,"h":40.77,"l":40.745,"n":113,"o":40.76,"t":"2026-09-30T16:45:00Z","v":12279,"vw":40.757189},{"c":40.745,"h":40.765,"l":40.7412,"n":70,"o":40.765,"t":"2026-09-30T17:00:00Z","v":8447,"vw":40.749724},{"c":40.73,"h":40.735,"l":40.71,"n":233,"o":40.735,"t":"2026-09-30T17:15:00Z","v":19624,"vw":40.722356},{"c":40.745,"h":40.75,"l":40.725,"n":128,"o":40.7301,"t":"2026-09-30T17:30:00Z","v":11185,"vw":40.739257},{"c":40.755,"h":40.76,"l":40.73,"n":203,"o":40.745,"t":"2026-09-30T17:45:00Z","v":13553,"vw":40.749812},{"c":40.73,"h":40.755,"l":40.725,"n":143,"o":40.755,"t":"2026-09-30T18:00:00Z","v":14141,"vw":40.74109},{"c":40.72,"h":40.74,"l":40.695,"n":86,"o":40.74,"t":"2026-09-30T18:15:00Z","v":7417,"vw":40.711263},{"c":40.715,"h":40.7166,"l":40.695,"n":114,"o":40.71,"t":"2026-09-30T18:30:00Z","v":9926,"vw":40.706989},{"c":40.7003,"h":40.71,"l":40.6801,"n":107,"o":40.71,"t":"2026-09-30T18:45:00Z","v":17840,"vw":40.688818},{"c":40.72,"h":40.72,"l":40.7,"n":85,"o":40.7,"t":"2026-09-30T19:00:00Z","v":12615,"vw":40.709196},{"c":40.725,"h":40.735,"l":40.715,"n":105,"o":40.725,"t":"2026-09-30T19:15:00Z","v":12767,"vw":40.724901},{"c":40.715,"h":40.73,"l":40.705,"n":147,"o":40.72,"t":"2026-09-30T19:30:00Z","v":14715,"vw":40.71918},{"c":40.78,"h":40.78,"l":40.705,"n":314,"o":40.71,"t":"2026-09-30T19:45:00Z","v":24022,"vw":40.719846},{"c":40.73,"h":40.73,"l":40.73,"n":11,"o":40.73,"t":"2026-09-30T20:00:00Z","v":3400,"vw":40.73},{"c":40.61,"h":40.67,"l":40.61,"n":25,"o":40.67,"t":"2026-10-01T08:00:00Z","v":4338,"vw":40.667927},{"c":40.45,"h":40.58,"l":40.44,"n":6,"o":40.51,"t":"2026-10-01T13:15:00Z","v":1946,"vw":40.550828},{"c":40.4714,"h":40.64,"l":40.45,"n":508,"o":40.49,"t":"2026-10-01T13:30:00Z","v":25360,"vw":40.487108},{"c":40.55,"h":40.57,"l":40.485,"n":207,"o":40.49,"t":"2026-10-01T13:45:00Z","v":19353,"vw":40.507649},{"c":40.46,"h":40.54,"l":40.46,"n":127,"o":40.54,"t":"2026-10-01T14:00:00Z","v":7932,"vw":40.481174},{"c":40.455,"h":40.49,"l":40.45,"n":109,"o":40.47,"t":"2026-10-01T14:15:00Z","v":5802,"vw":40.458944},{"c":40.45,"h":40.5,"l":40.45,"n":127,"o":40.45,"t":"2026-10-01T14:30:00Z","v":8009,"vw":40.476239},{"c":40.44,"h":40.46,"l":40.4,"n":216,"o":40.445,"t":"2026-10-01T14:45:00Z","v":14653,"vw":40.429655},{"c":40.38,"h":40.44,"l":40.35,"n":129,"o":40.435,"t":"2026-10-01T15:00:00Z","v":8202,"vw":40.397037},{"c":40.34,"h":40.39,"l":40.34,"n":121,"o":40.37,"t":"2026-10-01T15:15:00Z","v":6616,"vw":40.365555},{"c":40.3,"h":40.35,"l":40.28,"n":201,"o":40.33,"t":"2026-10-01T15:30:00Z","v":16416,"vw":40.324331},{"c":40.33,"h":40.335,"l":40.29,"n":91,"o":40.31,"t":"2026-10-01T15:45:00Z","v":4606,"vw":40.321545},{"c":40.34,"h":40.35,"l":40.32,"n":133,"o":40.332,"t":"2026-10-01T16:00:00Z","v":10392,"vw":40.337704},{"c":40.37,"h":40.38,"l":40.335,"n":79,"o":40.34,"t":"2026-10-01T16:15:00Z","v":3328,"vw":40.361115},{"c":40.36,"h":40.385,"l":40.34,"n":87,"o":40.37,"t":"2026-10-01T16:30:00Z","v":3873,"vw":40.363111},{"c":40.3201,"h":40.37,"l":40.3,"n":133,"o":40.36,"t":"2026-10-01T16:45:00Z","v":13032,"vw":40.321706},{"c":40.38,"h":40.38,"l":40.32,"n":56,"o":40.325,"t":"2026-10-01T17:00:00Z","v":3740,"vw":40.360632},{"c":40.46,"h":40.465,"l":40.4,"n":59,"o":40.4,"t":"2026-10-01T17:15:00Z","v":8673,"vw":40.434663},{"c":40.49,"h":40.51,"l":40.445,"n":178,"o":40.445,"t":"2026-10-01T17:30:00Z","v":13807,"vw":40.47652},{"c":40.4,"h":40.49,"l":40.395,"n":196,"o":40.48,"t":"2026-10-01T17:45:00Z","v":18746,"vw":40.438566},{"c":40.39,"h":40.41,"l":40.365,"n":121,"o":40.4,"t":"2026-10-01T18:00:00Z","v":9355,"vw":40.386281},{"c":40.42,"h":40.425,"l":40.385,"n":101,"o":40.4,"t":"2026-10-01T18:15:00Z","v":9280,"vw":40.408526},{"c":40.415,"h":40.45,"l":40.395,"n":62,"o":40.41,"t":"2026-10-01T18:30:00Z","v":7127,"vw":40.417423},{"c":40.43,"h":40.43,"l":40.41,"n":100,"o":40.42,"t":"2026-10-01T18:45:00Z","v":7213,"vw":40.417324},{"c":40.425,"h":40.43,"l":40.41,"n":142,"o":40.4251,"t":"2026-10-01T19:00:00Z","v":10968,"vw":40.420499},{"c":40.41,"h":40.425,"l":40.4001,"n":131,"o":40.42,"t":"2026-10-01T19:15:00Z","v":9296,"vw":40.410213},{"c":40.41,"h":40.43,"l":40.41,"n":197,"o":40.42,"t":"2026-10-01T19:30:00Z","v":16669,"vw":40.417639},{"c":40.45,"h":40.49,"l":40.41,"n":435,"o":40.41,"t":"2026-10-01T19:45:00Z","v":38496,"vw":40.428806},{"c":40.44,"h":40.44,"l":40.44,"n":9,"o":40.44,"t":"2026-10-01T20:00:00Z","v":16433,"vw":40.44},{"c":40.7,"h":40.7,"l":40.7,"n":2,"o":40.7,"t":"2026-10-02T13:15:00Z","v":110,"vw":40.7},{"c":40.62,"h":40.72,"l":40.59,"n":151,"o":40.68,"t":"2026-10-02T13:30:00Z","v":21735,"vw":40.652422},{"c":40.585,"h":40.65,"l":40.54,"n":163,"o":40.635,"t":"2026-10-02T13:45:00Z","v":15034,"vw":40.588996},{"c":40.645,"h":40.6751,"l":40.57,"n":104,"o":40.57,"t":"2026-10-02T14:00:00Z","v":15342,"vw":40.654798},{"c":40.61,"h":40.675,"l":40.61,"n":199,"o":40.65,"t":"2026-10-02T14:15:00Z","v":19299,"vw":40.639005},{"c":40.7,"h":40.73,"l":40.595,"n":282,"o":40.605,"t":"2026-10-02T14:30:00Z","v":21885,"vw":40.654588},{"c":40.595,"h":40.71,"l":40.59,"n":109,"o":40.7,"t":"2026-10-02T14:45:00Z","v":6792,"vw":40.671484},{"c":40.51,"h":40.6,"l":40.505,"n":141,"o":40.6,"t":"2026-10-02T15:00:00Z","v":14889,"vw":40.540449},{"c":40.5,"h":40.5,"l":40.45,"n":113,"o":40.49,"t":"2026-10-02T15:15:00Z","v":19818,"vw":40.476669},{"c":40.48,"h":40.545,"l":40.48,"n":114,"o":40.505,"t":"2026-10-02T15:30:00Z","v":11102,"vw":40.520433},{"c":40.48,"h":40.52,"l":40.475,"n":201,"o":40.48,"t":"2026-10-02T15:45:00Z","v":19144,"vw":40.49393},{"c":40.49,"h":40.51,"l":40.46,"n":528,"o":40.49,"t":"2026-10-02T16:00:00Z","v":61960,"vw":40.488615},{"c":40.44,"h":40.49,"l":40.43,"n":102,"o":40.4801,"t":"2026-10-02T16:15:00Z","v":11438,"vw":40.471612},{"c":40.44,"h":40.46,"l":40.43,"n":73,"o":40.43,"t":"2026-10-02T16:30:00Z","v":5194,"vw":40.441944},{"c":40.47,"h":40.485,"l":40.455,"n":44,"o":40.455,"t":"2026-10-02T16:45:00Z","v":3363,"vw":40.464409},{"c":40.46,"h":40.49,"l":40.46,"n":60,"o":40.48,"t":"2026-10-02T17:00:00Z","v":9251,"vw":40.471436},{"c":40.42,"h":40.47,"l":40.415,"n":69,"o":40.46,"t":"2026-10-02T17:15:00Z","v":5339,"vw":40.445054},{"c":40.43,"h":40.4501,"l":40.42,"n":60,"o":40.42,"t":"2026-10-02T17:30:00Z","v":4805,"vw":40.433453},{"c":40.46,"h":40.465,"l":40.43,"n":167,"o":40.435,"t":"2026-10-02T17:45:00Z","v":11764,"vw":40.448881},{"c":40.4623,"h":40.47,"l":40.445,"n":75,"o":40.46,"t":"2026-10-02T18:00:00Z","v":5784,"vw":40.454433},{"c":40.47,"h":40.47,"l":40.44,"n":147,"o":40.45,"t":"2026-10-02T18:15:00Z","v":15459,"vw":40.449869},{"c":40.4951,"h":40.4951,"l":40.47,"n":81,"o":40.475,"t":"2026-10-02T18:30:00Z","v":8160,"vw":40.481107},{"c":40.465,"h":40.5,"l":40.46,"n":209,"o":40.4923,"t":"2026-10-02T18:45:00Z","v":27931,"vw":40.477804},{"c":40.46,"h":40.47,"l":40.455,"n":186,"o":40.47,"t":"2026-10-02T19:00:00Z","v":17954,"vw":40.459171},{"c":40.475,"h":40.475,"l":40.455,"n":102,"o":40.455,"t":"2026-10-02T19:15:00Z","v":11066,"vw":40.467472},{"c":40.51,"h":40.515,"l":40.47,"n":278,"o":40.475,"t":"2026-10-02T19:30:00Z","v":29257,"vw":40.491365},{"c":40.53,"h":40.55,"l":40.49,"n":594,"o":40.51,"t":"2026-10-02T19:45:00Z","v":78324,"vw":40.521194},{"c":40.53,"h":40.53,"l":40.53,"n":7,"o":40.53,"t":"2026-10-02T20:00:00Z","v":35555,"vw":40.53},{"c":40.415,"h":40.5,"l":40.36,"n":391,"o":40.49,"t":"2026-10-05T13:30:00Z","v":84262,"vw":40.420036},{"c":40.41,"h":40.435,"l":40.395,"n":133,"o":40.415,"t":"2026-10-05T13:45:00Z","v":12746,"vw":40.414949},{"c":40.49,"h":40.495,"l":40.4,"n":590,"o":40.41,"t":"2026-10-05T14:00:00Z","v":50382,"vw":40.456733},{"c":40.455,"h":40.5,"l":40.45,"n":178,"o":40.49,"t":"2026-10-05T14:15:00Z","v":14584,"vw":40.477913},{"c":40.475,"h":40.485,"l":40.45,"n":332,"o":40.46,"t":"2026-10-05T14:30:00Z","v":35793,"vw":40.46549},{"c":40.505,"h":40.51,"l":40.47,"n":153,"o":40.47,"t":"2026-10-05T14:45:00Z","v":15383,"vw":40.488252},{"c":40.49,"h":40.505,"l":40.46,"n":245,"o":40.505,"t":"2026-10-05T15:00:00Z","v":48088,"vw":40.47897},{"c":40.49,"h":40.49,"l":40.47,"n":92,"o":40.485,"t":"2026-10-05T15:15:00Z","v":7365,"vw":40.481117},{"c":40.495,"h":40.5,"l":40.48,"n":53,"o":40.49,"t":"2026-10-05T15:30:00Z","v":3527,"vw":40.489411},{"c":40.49,"h":40.5,"l":40.475,"n":129,"o":40.49,"t":"2026-10-05T15:45:00Z","v":13582,"vw":40.485115},{"c":40.49,"h":40.5,"l":40.47,"n":242,"o":40.495,"t":"2026-10-05T16:00:00Z","v":32751,"vw":40.486907},{"c":40.485,"h":40.4951,"l":40.48,"n":45,"o":40.49,"t":"2026-10-05T16:15:00Z","v":5687,"vw":40.487469},{"c":40.505,"h":40.505,"l":40.485,"n":135,"o":40.485,"t":"2026-10-05T16:30:00Z","v":12286,"vw":40.49747},{"c":40.485,"h":40.505,"l":40.485,"n":77,"o":40.505,"t":"2026-10-05T16:45:00Z","v":7815,"vw":40.491608},{"c":40.47,"h":40.48,"l":40.47,"n":31,"o":40.48,"t":"2026-10-05T17:00:00Z","v":3539,"vw":40.476214},{"c":40.48,"h":40.485,"l":40.47,"n":53,"o":40.47,"t":"2026-10-05T17:15:00Z","v":4091,"vw":40.478166},{"c":40.48,"h":40.48,"l":40.47,"n":43,"o":40.48,"t":"2026-10-05T17:30:00Z","v":3469,"vw":40.47565},{"c":40.5,"h":40.5,"l":40.485,"n":169,"o":40.485,"t":"2026-10-05T17:45:00Z","v":11263,"vw":40.495676},{"c":40.5,"h":40.505,"l":40.495,"n":73,"o":40.5,"t":"2026-10-05T18:00:00Z","v":6248,"vw":40.500306},{"c":40.52,"h":40.52,"l":40.5,"n":80,"o":40.505,"t":"2026-10-05T18:15:00Z","v":11198,"vw":40.508155},{"c":40.52,"h":40.525,"l":40.515,"n":63,"o":40.52,"t":"2026-10-05T18:30:00Z","v":6695,"vw":40.520668},{"c":40.53,"h":40.53,"l":40.505,"n":130,"o":40.52,"t":"2026-10-05T18:45:00Z","v":64962,"vw":40.511444},{"c":40.535,"h":40.54,"l":40.525,"n":88,"o":40.535,"t":"2026-10-05T19:00:00Z","v":7842,"vw":40.532588},{"c":40.535,"h":40.54,"l":40.5237,"n":51,"o":40.53,"t":"2026-10-05T19:15:00Z","v":5507,"vw":40.534341},{"c":40.545,"h":40.545,"l":40.5301,"n":117,"o":40.535,"t":"2026-10-05T19:30:00Z","v":5663,"vw":40.539939},{"c":40.52,"h":40.54,"l":40.51,"n":414,"o":40.54,"t":"2026-10-05T19:45:00Z","v":37614,"vw":40.525252},{"c":40.51,"h":40.51,"l":40.51,"n":9,"o":40.51,"t":"2026-10-05T20:00:00Z","v":3964,"vw":40.51},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-06T11:30:00Z","v":128,"vw":40.6},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-06T11:45:00Z","v":100,"vw":40.8},{"c":40.6189,"h":40.675,"l":40.605,"n":175,"o":40.65,"t":"2026-10-06T13:30:00Z","v":23036,"vw":40.637659},{"c":40.565,"h":40.61,"l":40.565,"n":140,"o":40.61,"t":"2026-10-06T13:45:00Z","v":15429,"vw":40.583322},{"c":40.57,"h":40.595,"l":40.565,"n":202,"o":40.565,"t":"2026-10-06T14:00:00Z","v":18651,"vw":40.584364},{"c":40.54,"h":40.5663,"l":40.535,"n":91,"o":40.555,"t":"2026-10-06T14:15:00Z","v":7524,"vw":40.555342},{"c":40.59,"h":40.59,"l":40.53,"n":108,"o":40.53,"t":"2026-10-06T14:30:00Z","v":8839,"vw":40.560468},{"c":40.615,"h":40.62,"l":40.585,"n":81,"o":40.585,"t":"2026-10-06T14:45:00Z","v":6679,"vw":40.606705},{"c":40.62,"h":40.625,"l":40.6,"n":125,"o":40.615,"t":"2026-10-06T15:00:00Z","v":9680,"vw":40.610636},{"c":40.645,"h":40.6489,"l":40.63,"n":32,"o":40.645,"t":"2026-10-06T15:15:00Z","v":4588,"vw":40.644532},{"c":40.6463,"h":40.655,"l":40.64,"n":81,"o":40.64,"t":"2026-10-06T15:30:00Z","v":8168,"vw":40.642311},{"c":40.625,"h":40.645,"l":40.6245,"n":68,"o":40.64,"t":"2026-10-06T15:45:00Z","v":17387,"vw":40.640639},{"c":40.6051,"h":40.63,"l":40.605,"n":34,"o":40.63,"t":"2026-10-06T16:00:00Z","v":4468,"vw":40.612887},{"c":40.575,"h":40.61,"l":40.575,"n":28,"o":40.6001,"t":"2026-10-06T16:15:00Z","v":2928,"vw":40.590092},{"c":40.58,"h":40.585,"l":40.57,"n":72,"o":40.575,"t":"2026-10-06T16:30:00Z","v":6791,"vw":40.578906},{"c":40.56,"h":40.58,"l":40.555,"n":134,"o":40.58,"t":"2026-10-06T16:45:00Z","v":9304,"vw":40.567246},{"c":40.565,"h":40.575,"l":40.56,"n":98,"o":40.56,"t":"2026-10-06T17:00:00Z","v":6799,"vw":40.566814},{"c":40.575,"h":40.575,"l":40.55,"n":137,"o":40.56,"t":"2026-10-06T17:15:00Z","v":11817,"vw":40.558287},{"c":40.585,"h":40.59,"l":40.565,"n":85,"o":40.575,"t":"2026-10-06T17:30:00Z","v":7491,"vw":40.577781},{"c":40.58,"h":40.595,"l":40.58,"n":66,"o":40.585,"t":"2026-10-06T17:45:00Z","v":5601,"vw":40.585621},{"c":40.58,"h":40.585,"l":40.57,"n":233,"o":40.58,"t":"2026-10-06T18:00:00Z","v":29701,"vw":40.573621},{"c":40.56,"h":40.586,"l":40.56,"n":203,"o":40.58,"t":"2026-10-06T18:15:00Z","v":16501,"vw":40.575636},{"c":40.554,"h":40.56,"l":40.55,"n":99,"o":40.56,"t":"2026-10-06T18:30:00Z","v":8515,"vw":40.55437},{"c":40.555,"h":40.56,"l":40.55,"n":103,"o":40.555,"t":"2026-10-06T18:45:00Z","v":9168,"vw":40.555379},{"c":40.555,"h":40.56,"l":40.55,"n":99,"o":40.55,"t":"2026-10-06T19:00:00Z","v":11207,"vw":40.553108},{"c":40.565,"h":40.57,"l":40.55,"n":237,"o":40.555,"t":"2026-10-06T19:15:00Z","v":29299,"vw":40.560801},{"c":40.55,"h":40.565,"l":40.545,"n":179,"o":40.565,"t":"2026-10-06T19:30:00Z","v":21587,"vw":40.552045},{"c":40.565,"h":40.57,"l":40.54,"n":189,"o":40.545,"t":"2026-10-06T19:45:00Z","v":14102,"vw":40.557477},{"c":40.57,"h":40.57,"l":40.57,"n":7,"o":40.57,"t":"2026-10-06T20:00:00Z","v":2884,"vw":40.57},{"c":41.23,"h":41.23,"l":41.12,"n":2,"o":41.12,"t":"2026-10-06T22:30:00Z","v":315,"vw":41.160159},{"c":40.06,"h":40.06,"l":40,"n":20,"o":40.01,"t":"2026-10-07T13:15:00Z","v":22226,"vw":40.009655},{"c":39.915,"h":39.96,"l":39.89,"n":709,"o":39.96,"t":"2026-10-07T13:30:00Z","v":77392,"vw":39.92248},{"c":39.895,"h":39.93,"l":39.895,"n":420,"o":39.925,"t":"2026-10-07T13:45:00Z","v":29496,"vw":39.909319},{"c":39.89,"h":39.915,"l":39.88,"n":937,"o":39.8995,"t":"2026-10-07T14:00:00Z","v":84316,"vw":39.898685},{"c":39.925,"h":39.93,"l":39.9,"n":318,"o":39.9,"t":"2026-10-07T14:15:00Z","v":18992,"vw":39.916916},{"c":39.955,"h":39.975,"l":39.92,"n":268,"o":39.93,"t":"2026-10-07T14:30:00Z","v":26421,"vw":39.943779},{"c":39.995,"h":39.995,"l":39.96,"n":261,"o":39.965,"t":"2026-10-07T14:45:00Z","v":39901,"vw":39.981186},{"c":40,"h":40.01,"l":39.965,"n":108,"o":39.995,"t":"2026-10-07T15:00:00Z","v":6988,"vw":39.982329},{"c":39.99,"h":39.995,"l":39.975,"n":150,"o":39.995,"t":"2026-10-07T15:15:00Z","v":12582,"vw":39.984533},{"c":40.035,"h":40.04,"l":39.995,"n":95,"o":39.995,"t":"2026-10-07T15:30:00Z","v":19862,"vw":40.020684},{"c":40.005,"h":40.04,"l":40.005,"n":94,"o":40.035,"t":"2026-10-07T15:45:00Z","v":9485,"vw":40.018861},{"c":40.075,"h":40.08,"l":39.99,"n":396,"o":40.005,"t":"2026-10-07T16:00:00Z","v":177227,"vw":40.00724},{"c":40.08,"h":40.09,"l":40.075,"n":42,"o":40.075,"t":"2026-10-07T16:15:00Z","v":4447,"vw":40.084781},{"c":40.05,"h":40.075,"l":40.05,"n":71,"o":40.075,"t":"2026-10-07T16:30:00Z","v":6318,"vw":40.059133},{"c":40.055,"h":40.07,"l":40.055,"n":31,"o":40.07,"t":"2026-10-07T16:45:00Z","v":1690,"vw":40.062392},{"c":40.105,"h":40.12,"l":40.06,"n":255,"o":40.06,"t":"2026-10-07T17:00:00Z","v":28836,"vw":40.101093},{"c":40.1,"h":40.115,"l":40.095,"n":72,"o":40.105,"t":"2026-10-07T17:15:00Z","v":5616,"vw":40.106748},{"c":40.105,"h":40.11,"l":40.0943,"n":119,"o":40.0943,"t":"2026-10-07T17:30:00Z","v":19119,"vw":40.10444},{"c":40.09,"h":40.11,"l":40.085,"n":112,"o":40.105,"t":"2026-10-07T17:45:00Z","v":8125,"vw":40.104008},{"c":40.105,"h":40.135,"l":40.085,"n":388,"o":40.085,"t":"2026-10-07T18:00:00Z","v":37805,"vw":40.117917},{"c":40.09,"h":40.105,"l":40.085,"n":193,"o":40.105,"t":"2026-10-07T18:15:00Z","v":12936,"vw":40.091778},{"c":40.12,"h":40.12,"l":40.1,"n":103,"o":40.1,"t":"2026-10-07T18:30:00Z","v":5508,"vw":40.10641},{"c":40.11,"h":40.1201,"l":40.11,"n":48,"o":40.12,"t":"2026-10-07T18:45:00Z","v":3042,"vw":40.117338},{"c":40.095,"h":40.12,"l":40.09,"n":134,"o":40.105,"t":"2026-10-07T19:00:00Z","v":15591,"vw":40.10468},{"c":40.0902,"h":40.1,"l":40.09,"n":84,"o":40.095,"t":"2026-10-07T19:15:00Z","v":3299,"vw":40.094446},{"c":40.095,"h":40.1,"l":40.09,"n":712,"o":40.09,"t":"2026-10-07T19:30:00Z","v":54725,"vw":40.096219},{"c":40.1,"h":40.105,"l":40.08,"n":783,"o":40.1,"t":"2026-10-07T19:45:00Z","v":76230,"vw":40.093831},{"c":40.09,"h":40.09,"l":40.09,"n":8,"o":40.09,"t":"2026-10-07T20:00:00Z","v":16600,"vw":40.09},{"c":40.1,"h":40.1,"l":40.1,"n":6,"o":40.1,"t":"2026-10-08T08:00:00Z","v":106,"vw":40.1},{"c":39.72,"h":39.72,"l":39.72,"n":7,"o":39.72,"t":"2026-10-08T08:15:00Z","v":350,"vw":39.72},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-08T08:30:00Z","v":103,"vw":39.74},{"c":39.78,"h":39.78,"l":39.7,"n":6,"o":39.7,"t":"2026-10-08T11:00:00Z","v":252,"vw":39.74},{"c":39.7,"h":39.7,"l":39.66,"n":35,"o":39.66,"t":"2026-10-08T12:45:00Z","v":798,"vw":39.674019},{"c":39.55,"h":39.67,"l":39.55,"n":2,"o":39.67,"t":"2026-10-08T13:15:00Z","v":2053,"vw":39.5953},{"c":39.506,"h":39.56,"l":39.47,"n":342,"o":39.52,"t":"2026-10-08T13:30:00Z","v":38205,"vw":39.513023},{"c":39.54,"h":39.55,"l":39.51,"n":129,"o":39.51,"t":"2026-10-08T13:45:00Z","v":8951,"vw":39.527933},{"c":39.52,"h":39.5401,"l":39.52,"n":154,"o":39.53,"t":"2026-10-08T14:00:00Z","v":10858,"vw":39.532091},{"c":39.54,"h":39.545,"l":39.52,"n":201,"o":39.53,"t":"2026-10-08T14:15:00Z","v":15486,"vw":39.528908},{"c":39.49,"h":39.565,"l":39.49,"n":251,"o":39.54,"t":"2026-10-08T14:30:00Z","v":28830,"vw":39.548322},{"c":39.44,"h":39.485,"l":39.43,"n":160,"o":39.48,"t":"2026-10-08T14:45:00Z","v":12182,"vw":39.460557},{"c":39.4,"h":39.435,"l":39.4,"n":123,"o":39.4324,"t":"2026-10-08T15:00:00Z","v":8484,"vw":39.41823},{"c":39.385,"h":39.405,"l":39.36,"n":100,"o":39.39,"t":"2026-10-08T15:15:00Z","v":11883,"vw":39.384001},{"c":39.39,"h":39.39,"l":39.3699,"n":50,"o":39.38,"t":"2026-10-08T15:30:00Z","v":3842,"vw":39.372379},{"c":39.37,"h":39.39,"l":39.36,"n":43,"o":39.385,"t":"2026-10-08T15:45:00Z","v":6284,"vw":39.37658},{"c":39.38,"h":39.3839,"l":39.36,"n":88,"o":39.37,"t":"2026-10-08T16:00:00Z","v":5812,"vw":39.370837},{"c":39.455,"h":39.56,"l":39.375,"n":152,"o":39.385,"t":"2026-10-08T16:15:00Z","v":15264,"vw":39.466802},{"c":39.46,"h":39.465,"l":39.4341,"n":70,"o":39.465,"t":"2026-10-08T16:30:00Z","v":5785,"vw":39.448125},{"c":39.47,"h":39.475,"l":39.415,"n":200,"o":39.45,"t":"2026-10-08T16:45:00Z","v":17828,"vw":39.441699},{"c":39.495,"h":39.495,"l":39.435,"n":124,"o":39.45,"t":"2026-10-08T17:00:00Z","v":14747,"vw":39.471628},{"c":39.47,"h":39.515,"l":39.47,"n":121,"o":39.49,"t":"2026-10-08T17:15:00Z","v":13302,"vw":39.496359},{"c":39.49,"h":39.4925,"l":39.46,"n":151,"o":39.47,"t":"2026-10-08T17:30:00Z","v":11521,"vw":39.475332},{"c":39.45,"h":39.4801,"l":39.425,"n":154,"o":39.4801,"t":"2026-10-08T17:45:00Z","v":12961,"vw":39.447206},{"c":39.435,"h":39.45,"l":39.4125,"n":145,"o":39.45,"t":"2026-10-08T18:00:00Z","v":35824,"vw":39.438449},{"c":39.47,"h":39.475,"l":39.425,"n":148,"o":39.44,"t":"2026-10-08T18:15:00Z","v":14802,"vw":39.449339},{"c":39.47,"h":39.47,"l":39.455,"n":84,"o":39.465,"t":"2026-10-08T18:30:00Z","v":8269,"vw":39.463405},{"c":39.475,"h":39.485,"l":39.46,"n":44,"o":39.47,"t":"2026-10-08T18:45:00Z","v":3524,"vw":39.469419},{"c":39.5,"h":39.5,"l":39.47,"n":80,"o":39.475,"t":"2026-10-08T19:00:00Z","v":9782,"vw":39.487396},{"c":39.52,"h":39.535,"l":39.5,"n":112,"o":39.505,"t":"2026-10-08T19:15:00Z","v":12249,"vw":39.524894},{"c":39.505,"h":39.52,"l":39.5,"n":115,"o":39.515,"t":"2026-10-08T19:30:00Z","v":10930,"vw":39.510736},{"c":39.555,"h":39.57,"l":39.495,"n":889,"o":39.5,"t":"2026-10-08T19:45:00Z","v":97964,"vw":39.542994},{"c":39.56,"h":39.56,"l":39.56,"n":9,"o":39.56,"t":"2026-10-08T20:00:00Z","v":22092,"vw":39.56},{"c":39.84,"h":39.89,"l":39.815,"n":228,"o":39.85,"t":"2026-10-09T13:30:00Z","v":34019,"vw":39.854427},{"c":39.8501,"h":39.875,"l":39.84,"n":162,"o":39.85,"t":"2026-10-09T13:45:00Z","v":17806,"vw":39.85873},{"c":39.87,"h":39.87,"l":39.845,"n":158,"o":39.85,"t":"2026-10-09T14:00:00Z","v":11818,"vw":39.859266},{"c":39.85,"h":39.88,"l":39.845,"n":238,"o":39.87,"t":"2026-10-09T14:15:00Z","v":22332,"vw":39.865516},{"c":39.89,"h":39.89,"l":39.85,"n":152,"o":39.855,"t":"2026-10-09T14:30:00Z","v":11917,"vw":39.867745},{"c":39.865,"h":39.89,"l":39.8623,"n":69,"o":39.89,"t":"2026-10-09T14:45:00Z","v":4614,"vw":39.881287},{"c":39.85,"h":39.87,"l":39.825,"n":141,"o":39.865,"t":"2026-10-09T15:00:00Z","v":13145,"vw":39.848019},{"c":39.85,"h":39.88,"l":39.85,"n":112,"o":39.855,"t":"2026-10-09T15:15:00Z","v":8365,"vw":39.865706},{"c":39.84,"h":39.85,"l":39.835,"n":53,"o":39.85,"t":"2026-10-09T15:30:00Z","v":3712,"vw":39.839864},{"c":39.855,"h":39.855,"l":39.84,"n":75,"o":39.84,"t":"2026-10-09T15:45:00Z","v":10311,"vw":39.844929},{"c":39.865,"h":39.865,"l":39.8501,"n":148,"o":39.8501,"t":"2026-10-09T16:00:00Z","v":12893,"vw":39.856594},{"c":39.875,"h":39.88,"l":39.87,"n":37,"o":39.87,"t":"2026-10-09T16:15:00Z","v":3610,"vw":39.874319},{"c":39.885,"h":39.885,"l":39.875,"n":20,"o":39.875,"t":"2026-10-09T16:30:00Z","v":2448,"vw":39.87824},{"c":39.85,"h":39.895,"l":39.85,"n":123,"o":39.89,"t":"2026-10-09T16:45:00Z","v":20031,"vw":39.8805},{"c":39.825,"h":39.8451,"l":39.825,"n":68,"o":39.845,"t":"2026-10-09T17:00:00Z","v":9250,"vw":39.838218},{"c":39.82,"h":39.84,"l":39.815,"n":92,"o":39.8202,"t":"2026-10-09T17:15:00Z","v":15279,"vw":39.829575},{"c":39.8399,"h":39.84,"l":39.83,"n":26,"o":39.83,"t":"2026-10-09T17:30:00Z","v":1939,"vw":39.835147},{"c":39.845,"h":39.845,"l":39.835,"n":27,"o":39.835,"t":"2026-10-09T17:45:00Z","v":3305,"vw":39.840061},{"c":39.85,"h":39.855,"l":39.8401,"n":127,"o":39.8425,"t":"2026-10-09T18:00:00Z","v":15077,"vw":39.847487},{"c":39.855,"h":39.86,"l":39.85,"n":75,"o":39.85,"t":"2026-10-09T18:15:00Z","v":5747,"vw":39.854679},{"c":39.875,"h":39.875,"l":39.855,"n":88,"o":39.855,"t":"2026-10-09T18:30:00Z","v":8935,"vw":39.860957},{"c":39.895,"h":39.905,"l":39.87,"n":98,"o":39.87,"t":"2026-10-09T18:45:00Z","v":7602,"vw":39.886747},{"c":39.8801,"h":39.895,"l":39.8801,"n":118,"o":39.895,"t":"2026-10-09T19:00:00Z","v":13090,"vw":39.889571},{"c":39.865,"h":39.89,"l":39.865,"n":77,"o":39.8845,"t":"2026-10-09T19:15:00Z","v":6572,"vw":39.883291},{"c":39.865,"h":39.88,"l":39.8602,"n":60,"o":39.8602,"t":"2026-10-09T19:30:00Z","v":4440,"vw":39.867616},{"c":39.95,"h":39.95,"l":39.855,"n":594,"o":39.8601,"t":"2026-10-09T19:45:00Z","v":87954,"vw":39.876961},{"c":39.89,"h":39.89,"l":39.89,"n":5,"o":39.89,"t":"2026-10-09T20:00:00Z","v":9222,"vw":39.89},{"c":40.22,"h":40.22,"l":40.18,"n":2,"o":40.18,"t":"2026-10-12T13:15:00Z","v":7505,"vw":40.20561},{"c":40.175,"h":40.2,"l":40.12,"n":335,"o":40.12,"t":"2026-10-12T13:30:00Z","v":37566,"vw":40.15737},{"c":40.205,"h":40.215,"l":40.165,"n":307,"o":40.17,"t":"2026-10-12T13:45:00Z","v":31269,"vw":40.190222},{"c":40.225,"h":40.24,"l":40.2,"n":266,"o":40.2,"t":"2026-10-12T14:00:00Z","v":30199,"vw":40.223076},{"c":40.21,"h":40.23,"l":40.195,"n":250,"o":40.21,"t":"2026-10-12T14:15:00Z","v":26596,"vw":40.212849},{"c":40.23,"h":40.23,"l":40.2,"n":108,"o":40.21,"t":"2026-10-12T14:30:00Z","v":10121,"vw":40.219293},{"c":40.195,"h":40.22,"l":40.185,"n":157,"o":40.22,"t":"2026-10-12T14:45:00Z","v":16523,"vw":40.203008},{"c":40.225,"h":40.225,"l":40.185,"n":146,"o":40.19,"t":"2026-10-12T15:00:00Z","v":14836,"vw":40.212695},{"c":40.21,"h":40.225,"l":40.205,"n":43,"o":40.225,"t":"2026-10-12T15:15:00Z","v":3424,"vw":40.215646},{"c":40.225,"h":40.225,"l":40.205,"n":52,"o":40.21,"t":"2026-10-12T15:30:00Z","v":7727,"vw":40.210772},{"c":40.205,"h":40.235,"l":40.205,"n":65,"o":40.215,"t":"2026-10-12T15:45:00Z","v":5964,"vw":40.21905},{"c":40.215,"h":40.23,"l":40.1943,"n":275,"o":40.21,"t":"2026-10-12T16:00:00Z","v":35857,"vw":40.20855},{"c":40.19,"h":40.215,"l":40.19,"n":31,"o":40.21,"t":"2026-10-12T16:15:00Z","v":2082,"vw":40.205112},{"c":40.185,"h":40.2,"l":40.185,"n":52,"o":40.195,"t":"2026-10-12T16:30:00Z","v":3225,"vw":40.193905},{"c":40.195,"h":40.195,"l":40.185,"n":43,"o":40.185,"t":"2026-10-12T16:45:00Z","v":2927,"vw":40.187576},{"c":40.185,"h":40.19,"l":40.1841,"n":27,"o":40.19,"t":"2026-10-12T17:00:00Z","v":3014,"vw":40.186092},{"c":40.1702,"h":40.185,"l":40.17,"n":70,"o":40.185,"t":"2026-10-12T17:15:00Z","v":6838,"vw":40.178238},{"c":40.17,"h":40.175,"l":40.165,"n":115,"o":40.175,"t":"2026-10-12T17:30:00Z","v":12847,"vw":40.170975},{"c":40.175,"h":40.175,"l":40.1601,"n":115,"o":40.17,"t":"2026-10-12T17:45:00Z","v":10466,"vw":40.170902},{"c":40.175,"h":40.19,"l":40.175,"n":227,"o":40.175,"t":"2026-10-12T18:00:00Z","v":23912,"vw":40.17892},{"c":40.165,"h":40.175,"l":40.155,"n":161,"o":40.175,"t":"2026-10-12T18:15:00Z","v":17222,"vw":40.162184},{"c":40.17,"h":40.175,"l":40.155,"n":128,"o":40.165,"t":"2026-10-12T18:30:00Z","v":14914,"vw":40.163327},{"c":40.145,"h":40.1655,"l":40.145,"n":93,"o":40.165,"t":"2026-10-12T18:45:00Z","v":10080,"vw":40.151831},{"c":40.145,"h":40.15,"l":40.1439,"n":80,"o":40.145,"t":"2026-10-12T19:00:00Z","v":6508,"vw":40.146899},{"c":40.16,"h":40.165,"l":40.145,"n":184,"o":40.145,"t":"2026-10-12T19:15:00Z","v":19987,"vw":40.155142},{"c":40.175,"h":40.18,"l":40.165,"n":247,"o":40.165,"t":"2026-10-12T19:30:00Z","v":27416,"vw":40.171523},{"c":40.165,"h":40.18,"l":40.16,"n":348,"o":40.18,"t":"2026-10-12T19:45:00Z","v":38442,"vw":40.168754},{"c":40.16,"h":40.16,"l":40.16,"n":12,"o":40.16,"t":"2026-10-12T20:00:00Z","v":14398,"vw":40.16},{"c":40.7,"h":40.7,"l":40.61,"n":57,"o":40.61,"t":"2026-10-13T11:00:00Z","v":1780,"vw":40.68636},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-13T13:15:00Z","v":1800,"vw":40.81},{"c":40.91,"h":40.95,"l":40.79,"n":434,"o":40.82,"t":"2026-10-13T13:30:00Z","v":56556,"vw":40.899328},{"c":40.91,"h":40.945,"l":40.905,"n":234,"o":40.915,"t":"2026-10-13T13:45:00Z","v":22154,"vw":40.925036},{"c":40.92,"h":40.925,"l":40.875,"n":366,"o":40.9026,"t":"2026-10-13T14:00:00Z","v":32675,"vw":40.899737},{"c":40.94,"h":40.95,"l":40.905,"n":155,"o":40.915,"t":"2026-10-13T14:15:00Z","v":9568,"vw":40.92116},{"c":40.925,"h":40.955,"l":40.925,"n":136,"o":40.94,"t":"2026-10-13T14:30:00Z","v":10296,"vw":40.937483},{"c":40.895,"h":40.945,"l":40.895,"n":148,"o":40.92,"t":"2026-10-13T14:45:00Z","v":11645,"vw":40.917863},{"c":40.96,"h":40.965,"l":40.88,"n":304,"o":40.895,"t":"2026-10-13T15:00:00Z","v":26389,"vw":40.915922},{"c":40.965,"h":40.985,"l":40.955,"n":195,"o":40.955,"t":"2026-10-13T15:15:00Z","v":17550,"vw":40.966717},{"c":40.9,"h":40.965,"l":40.895,"n":196,"o":40.965,"t":"2026-10-13T15:30:00Z","v":22678,"vw":40.929014},{"c":40.885,"h":40.895,"l":40.865,"n":174,"o":40.895,"t":"2026-10-13T15:45:00Z","v":15992,"vw":40.873882},{"c":40.865,"h":40.895,"l":40.83,"n":246,"o":40.885,"t":"2026-10-13T16:00:00Z","v":19691,"vw":40.868957},{"c":40.855,"h":40.87,"l":40.855,"n":85,"o":40.87,"t":"2026-10-13T16:15:00Z","v":7223,"vw":40.861406},{"c":40.86,"h":40.86,"l":40.845,"n":79,"o":40.855,"t":"2026-10-13T16:30:00Z","v":6997,"vw":40.854314},{"c":40.83,"h":40.8551,"l":40.825,"n":98,"o":40.855,"t":"2026-10-13T16:45:00Z","v":6451,"vw":40.840607},{"c":40.83,"h":40.83,"l":40.815,"n":70,"o":40.825,"t":"2026-10-13T17:00:00Z","v":6766,"vw":40.823314},{"c":40.825,"h":40.825,"l":40.815,"n":88,"o":40.825,"t":"2026-10-13T17:15:00Z","v":4292,"vw":40.820611},{"c":40.845,"h":40.85,"l":40.82,"n":100,"o":40.82,"t":"2026-10-13T17:30:00Z","v":5301,"vw":40.835164},{"c":40.825,"h":40.845,"l":40.815,"n":232,"o":40.845,"t":"2026-10-13T17:45:00Z","v":19022,"vw":40.83271},{"c":40.87,"h":40.875,"l":40.825,"n":174,"o":40.83,"t":"2026-10-13T18:00:00Z","v":13617,"vw":40.855645},{"c":40.865,"h":40.865,"l":40.85,"n":113,"o":40.865,"t":"2026-10-13T18:15:00Z","v":7202,"vw":40.858903},{"c":40.855,"h":40.865,"l":40.85,"n":119,"o":40.865,"t":"2026-10-13T18:30:00Z","v":8998,"vw":40.857007},{"c":40.865,"h":40.87,"l":40.85,"n":151,"o":40.85,"t":"2026-10-13T18:45:00Z","v":7287,"vw":40.861345},{"c":40.895,"h":40.9,"l":40.87,"n":172,"o":40.87,"t":"2026-10-13T19:00:00Z","v":9329,"vw":40.885484},{"c":40.885,"h":40.895,"l":40.87,"n":92,"o":40.895,"t":"2026-10-13T19:15:00Z","v":6473,"vw":40.881655},{"c":40.88,"h":40.89,"l":40.8701,"n":211,"o":40.885,"t":"2026-10-13T19:30:00Z","v":14894,"vw":40.881955},{"c":40.835,"h":40.885,"l":40.83,"n":599,"o":40.885,"t":"2026-10-13T19:45:00Z","v":58277,"vw":40.855745},{"c":40.83,"h":40.83,"l":40.83,"n":6,"o":40.83,"t":"2026-10-13T20:00:00Z","v":29865,"vw":40.83},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-13T22:15:00Z","v":100,"vw":41},{"c":40.67,"h":40.71,"l":40.67,"n":5,"o":40.71,"t":"2026-10-14T13:15:00Z","v":4217,"vw":40.682094},{"c":40.67,"h":40.74,"l":40.6143,"n":709,"o":40.66,"t":"2026-10-14T13:30:00Z","v":91650,"vw":40.686876},{"c":40.595,"h":40.69,"l":40.595,"n":204,"o":40.67,"t":"2026-10-14T13:45:00Z","v":19062,"vw":40.660715},{"c":40.61,"h":40.625,"l":40.585,"n":167,"o":40.595,"t":"2026-10-14T14:00:00Z","v":14395,"vw":40.601364},{"c":40.63,"h":40.63,"l":40.595,"n":134,"o":40.615,"t":"2026-10-14T14:15:00Z","v":12044,"vw":40.606824},{"c":40.71,"h":40.71,"l":40.63,"n":147,"o":40.635,"t":"2026-10-14T14:30:00Z","v":12086,"vw":40.663965},{"c":40.705,"h":40.71,"l":40.67,"n":97,"o":40.7,"t":"2026-10-14T14:45:00Z","v":7287,"vw":40.68982},{"c":40.685,"h":40.705,"l":40.66,"n":142,"o":40.705,"t":"2026-10-14T15:00:00Z","v":14000,"vw":40.683376},{"c":40.72,"h":40.73,"l":40.69,"n":106,"o":40.69,"t":"2026-10-14T15:15:00Z","v":7820,"vw":40.716811},{"c":40.71,"h":40.745,"l":40.71,"n":88,"o":40.72,"t":"2026-10-14T15:30:00Z","v":6265,"vw":40.724123},{"c":40.685,"h":40.76,"l":40.68,"n":518,"o":40.71,"t":"2026-10-14T15:45:00Z","v":54073,"vw":40.707456},{"c":40.665,"h":40.685,"l":40.665,"n":205,"o":40.68,"t":"2026-10-14T16:00:00Z","v":20599,"vw":40.67526},{"c":40.7,"h":40.705,"l":40.67,"n":118,"o":40.68,"t":"2026-10-14T16:15:00Z","v":8693,"vw":40.678209},{"c":40.745,"h":40.745,"l":40.69,"n":112,"o":40.7,"t":"2026-10-14T16:30:00Z","v":8981,"vw":40.717053},{"c":40.74,"h":40.745,"l":40.725,"n":80,"o":40.745,"t":"2026-10-14T16:45:00Z","v":7332,"vw":40.739678},{"c":40.7562,"h":40.77,"l":40.745,"n":146,"o":40.76,"t":"2026-10-14T17:00:00Z","v":10403,"vw":40.752856},{"c":40.76,"h":40.775,"l":40.75,"n":61,"o":40.75,"t":"2026-10-14T17:15:00Z","v":5537,"vw":40.761182},{"c":40.74,"h":40.765,"l":40.735,"n":63,"o":40.76,"t":"2026-10-14T17:30:00Z","v":4554,"vw":40.750184},{"c":40.725,"h":40.7499,"l":40.715,"n":77,"o":40.745,"t":"2026-10-14T17:45:00Z","v":3647,"vw":40.733108},{"c":40.7605,"h":40.7605,"l":40.715,"n":99,"o":40.725,"t":"2026-10-14T18:00:00Z","v":8971,"vw":40.740243},{"c":40.775,"h":40.79,"l":40.765,"n":148,"o":40.775,"t":"2026-10-14T18:15:00Z","v":19616,"vw":40.774436},{"c":40.745,"h":40.765,"l":40.735,"n":346,"o":40.765,"t":"2026-10-14T18:30:00Z","v":65782,"vw":40.752313},{"c":40.76,"h":40.7663,"l":40.745,"n":120,"o":40.745,"t":"2026-10-14T18:45:00Z","v":12914,"vw":40.756139},{"c":40.765,"h":40.77,"l":40.75,"n":71,"o":40.76,"t":"2026-10-14T19:00:00Z","v":8590,"vw":40.75628},{"c":40.78,"h":40.795,"l":40.765,"n":116,"o":40.765,"t":"2026-10-14T19:15:00Z","v":13459,"vw":40.78417},{"c":40.785,"h":40.7959,"l":40.775,"n":191,"o":40.785,"t":"2026-10-14T19:30:00Z","v":27948,"vw":40.783247},{"c":40.78,"h":40.81,"l":40.76,"n":860,"o":40.785,"t":"2026-10-14T19:45:00Z","v":131783,"vw":40.782195},{"c":40.8,"h":40.8,"l":40.8,"n":4,"o":40.8,"t":"2026-10-14T20:00:00Z","v":8881,"vw":40.8},{"c":40.83,"h":40.83,"l":40.83,"n":3,"o":40.83,"t":"2026-10-15T12:30:00Z","v":160,"vw":40.83},{"c":41.02,"h":41.03,"l":41.02,"n":6,"o":41.03,"t":"2026-10-15T13:00:00Z","v":665,"vw":41.026992},{"c":41.22,"h":41.29,"l":41.22,"n":7,"o":41.24,"t":"2026-10-15T13:15:00Z","v":7220,"vw":41.241667},{"c":41.205,"h":41.29,"l":41.2,"n":377,"o":41.22,"t":"2026-10-15T13:30:00Z","v":37955,"vw":41.245709},{"c":41.2446,"h":41.27,"l":41.18,"n":171,"o":41.195,"t":"2026-10-15T13:45:00Z","v":13088,"vw":41.23087},{"c":41.255,"h":41.275,"l":41.2213,"n":365,"o":41.25,"t":"2026-10-15T14:00:00Z","v":22757,"vw":41.247006},{"c":41.275,"h":41.295,"l":41.245,"n":295,"o":41.255,"t":"2026-10-15T14:15:00Z","v":18310,"vw":41.272838},{"c":41.295,"h":41.315,"l":41.27,"n":258,"o":41.275,"t":"2026-10-15T14:30:00Z","v":14687,"vw":41.29716},{"c":41.345,"h":41.355,"l":41.29,"n":215,"o":41.295,"t":"2026-10-15T14:45:00Z","v":13938,"vw":41.316159},{"c":41.395,"h":41.4,"l":41.35,"n":1172,"o":41.355,"t":"2026-10-15T15:00:00Z","v":120232,"vw":41.365517},{"c":41.375,"h":41.395,"l":41.375,"n":147,"o":41.381,"t":"2026-10-15T15:15:00Z","v":7707,"vw":41.388952},{"c":41.365,"h":41.395,"l":41.365,"n":114,"o":41.375,"t":"2026-10-15T15:30:00Z","v":12061,"vw":41.380503},{"c":41.385,"h":41.385,"l":41.36,"n":98,"o":41.37,"t":"2026-10-15T15:45:00Z","v":7877,"vw":41.373125},{"c":41.385,"h":41.4,"l":41.3801,"n":164,"o":41.385,"t":"2026-10-15T16:00:00Z","v":15252,"vw":41.388978},{"c":41.385,"h":41.4,"l":41.38,"n":93,"o":41.39,"t":"2026-10-15T16:15:00Z","v":9238,"vw":41.38998},{"c":41.4,"h":41.41,"l":41.385,"n":218,"o":41.385,"t":"2026-10-15T16:30:00Z","v":22337,"vw":41.397399},{"c":41.385,"h":41.4103,"l":41.385,"n":127,"o":41.405,"t":"2026-10-15T16:45:00Z","v":12842,"vw":41.393664},{"c":41.385,"h":41.39,"l":41.37,"n":112,"o":41.39,"t":"2026-10-15T17:00:00Z","v":7044,"vw":41.379351},{"c":41.385,"h":41.4,"l":41.38,"n":134,"o":41.39,"t":"2026-10-15T17:15:00Z","v":9948,"vw":41.388582},{"c":41.395,"h":41.415,"l":41.385,"n":130,"o":41.385,"t":"2026-10-15T17:30:00Z","v":12507,"vw":41.404051},{"c":41.385,"h":41.405,"l":41.38,"n":191,"o":41.395,"t":"2026-10-15T17:45:00Z","v":19818,"vw":41.395299},{"c":41.38,"h":41.4,"l":41.38,"n":209,"o":41.385,"t":"2026-10-15T18:00:00Z","v":20571,"vw":41.388158},{"c":41.4,"h":41.4,"l":41.385,"n":134,"o":41.385,"t":"2026-10-15T18:15:00Z","v":10505,"vw":41.393688},{"c":41.415,"h":41.425,"l":41.4,"n":152,"o":41.4,"t":"2026-10-15T18:30:00Z","v":18440,"vw":41.413996},{"c":41.445,"h":41.45,"l":41.42,"n":65,"o":41.42,"t":"2026-10-15T18:45:00Z","v":6792,"vw":41.436351},{"c":41.49,"h":41.49,"l":41.45,"n":142,"o":41.45,"t":"2026-10-15T19:00:00Z","v":13295,"vw":41.475135},{"c":41.475,"h":41.49,"l":41.47,"n":117,"o":41.49,"t":"2026-10-15T19:15:00Z","v":11175,"vw":41.48395},{"c":41.49,"h":41.49,"l":41.465,"n":169,"o":41.475,"t":"2026-10-15T19:30:00Z","v":16907,"vw":41.477038},{"c":41.46,"h":41.495,"l":41.42,"n":789,"o":41.485,"t":"2026-10-15T19:45:00Z","v":71341,"vw":41.474348},{"c":41.46,"h":41.46,"l":41.46,"n":2,"o":41.46,"t":"2026-10-15T20:00:00Z","v":26752,"vw":41.46},{"c":41.43,"h":41.43,"l":41.42,"n":5,"o":41.42,"t":"2026-10-16T13:15:00Z","v":501,"vw":41.424556},{"c":41.46,"h":41.49,"l":41.41,"n":103,"o":41.41,"t":"2026-10-16T13:30:00Z","v":12189,"vw":41.450925},{"c":41.53,"h":41.53,"l":41.455,"n":133,"o":41.46,"t":"2026-10-16T13:45:00Z","v":16338,"vw":41.501515},{"c":41.5,"h":41.545,"l":41.485,"n":106,"o":41.525,"t":"2026-10-16T14:00:00Z","v":8003,"vw":41.515056},{"c":41.48,"h":41.52,"l":41.48,"n":66,"o":41.5,"t":"2026-10-16T14:15:00Z","v":6299,"vw":41.504415},{"c":41.445,"h":41.495,"l":41.44,"n":89,"o":41.485,"t":"2026-10-16T14:30:00Z","v":5739,"vw":41.455834},{"c":41.5,"h":41.505,"l":41.445,"n":69,"o":41.445,"t":"2026-10-16T14:45:00Z","v":5956,"vw":41.468518},{"c":41.47,"h":41.51,"l":41.47,"n":108,"o":41.51,"t":"2026-10-16T15:00:00Z","v":41365,"vw":41.495568},{"c":41.43,"h":41.4699,"l":41.415,"n":89,"o":41.465,"t":"2026-10-16T15:15:00Z","v":6875,"vw":41.443748},{"c":41.4001,"h":41.43,"l":41.4001,"n":32,"o":41.425,"t":"2026-10-16T15:30:00Z","v":4767,"vw":41.415548},{"c":41.35,"h":41.405,"l":41.35,"n":56,"o":41.4,"t":"2026-10-16T15:45:00Z","v":4373,"vw":41.378726},{"c":41.35,"h":41.355,"l":41.31,"n":105,"o":41.345,"t":"2026-10-16T16:00:00Z","v":7668,"vw":41.33475},{"c":41.37,"h":41.405,"l":41.34,"n":124,"o":41.36,"t":"2026-10-16T16:15:00Z","v":45924,"vw":41.362076},{"c":41.32,"h":41.37,"l":41.3,"n":92,"o":41.37,"t":"2026-10-16T16:30:00Z","v":8345,"vw":41.318946},{"c":41.31,"h":41.325,"l":41.29,"n":60,"o":41.32,"t":"2026-10-16T16:45:00Z","v":6879,"vw":41.30554},{"c":41.27,"h":41.305,"l":41.27,"n":86,"o":41.305,"t":"2026-10-16T17:00:00Z","v":5967,"vw":41.283825},{"c":41.28,"h":41.29,"l":41.255,"n":70,"o":41.26,"t":"2026-10-16T17:15:00Z","v":5660,"vw":41.269279},{"c":41.34,"h":41.355,"l":41.27,"n":92,"o":41.27,"t":"2026-10-16T17:30:00Z","v":9404,"vw":41.300621},{"c":41.29,"h":41.335,"l":41.29,"n":77,"o":41.33,"t":"2026-10-16T17:45:00Z","v":6691,"vw":41.312943},{"c":41.285,"h":41.29,"l":41.27,"n":58,"o":41.281,"t":"2026-10-16T18:00:00Z","v":4310,"vw":41.278919},{"c":41.265,"h":41.3,"l":41.265,"n":101,"o":41.29,"t":"2026-10-16T18:15:00Z","v":6781,"vw":41.275599},{"c":41.28,"h":41.28,"l":41.25,"n":89,"o":41.25,"t":"2026-10-16T18:30:00Z","v":5960,"vw":41.265684},{"c":41.275,"h":41.28,"l":41.245,"n":130,"o":41.28,"t":"2026-10-16T18:45:00Z","v":9739,"vw":41.261109},{"c":41.29,"h":41.3,"l":41.245,"n":136,"o":41.27,"t":"2026-10-16T19:00:00Z","v":17594,"vw":41.263336},{"c":41.305,"h":41.31,"l":41.27,"n":152,"o":41.3,"t":"2026-10-16T19:15:00Z","v":16421,"vw":41.293205},{"c":41.275,"h":41.31,"l":41.27,"n":157,"o":41.305,"t":"2026-10-16T19:30:00Z","v":21247,"vw":41.295014},{"c":41.31,"h":41.34,"l":41.28,"n":416,"o":41.28,"t":"2026-10-16T19:45:00Z","v":41856,"vw":41.300836},{"c":41.31,"h":41.31,"l":41.31,"n":5,"o":41.31,"t":"2026-10-16T20:00:00Z","v":10194,"vw":41.31},{"c":41,"h":41,"l":41,"n":4,"o":41,"t":"2026-10-19T11:15:00Z","v":156,"vw":41},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-19T11:30:00Z","v":200,"vw":41},{"c":41.145,"h":41.19,"l":41.13,"n":183,"o":41.13,"t":"2026-10-19T13:30:00Z","v":40807,"vw":41.152989},{"c":41.195,"h":41.195,"l":41.12,"n":89,"o":41.13,"t":"2026-10-19T13:45:00Z","v":8494,"vw":41.152334},{"c":41.21,"h":41.21,"l":41.165,"n":135,"o":41.19,"t":"2026-10-19T14:00:00Z","v":10603,"vw":41.189052},{"c":41.18,"h":41.23,"l":41.18,"n":37,"o":41.205,"t":"2026-10-19T14:15:00Z","v":3067,"vw":41.216339},{"c":41.1601,"h":41.175,"l":41.1562,"n":69,"o":41.17,"t":"2026-10-19T14:30:00Z","v":5617,"vw":41.161828},{"c":41.195,"h":41.195,"l":41.17,"n":134,"o":41.17,"t":"2026-10-19T14:45:00Z","v":10546,"vw":41.179365},{"c":41.19,"h":41.21,"l":41.17,"n":307,"o":41.195,"t":"2026-10-19T15:00:00Z","v":27012,"vw":41.189272},{"c":41.225,"h":41.225,"l":41.2,"n":157,"o":41.2,"t":"2026-10-19T15:15:00Z","v":19105,"vw":41.210727},{"c":41.195,"h":41.235,"l":41.195,"n":126,"o":41.22,"t":"2026-10-19T15:30:00Z","v":9877,"vw":41.217168},{"c":41.175,"h":41.205,"l":41.1701,"n":142,"o":41.195,"t":"2026-10-19T15:45:00Z","v":12958,"vw":41.192246},{"c":41.1402,"h":41.175,"l":41.125,"n":133,"o":41.175,"t":"2026-10-19T16:00:00Z","v":21534,"vw":41.147146},{"c":41.135,"h":41.145,"l":41.12,"n":74,"o":41.135,"t":"2026-10-19T16:15:00Z","v":6335,"vw":41.13651},{"c":41.12,"h":41.13,"l":41.12,"n":29,"o":41.13,"t":"2026-10-19T16:30:00Z","v":2330,"vw":41.126191},{"c":41.115,"h":41.125,"l":41.115,"n":50,"o":41.115,"t":"2026-10-19T16:45:00Z","v":4106,"vw":41.117943},{"c":41.095,"h":41.115,"l":41.075,"n":158,"o":41.115,"t":"2026-10-19T17:00:00Z","v":9273,"vw":41.0932},{"c":41.095,"h":41.1,"l":41.0876,"n":49,"o":41.095,"t":"2026-10-19T17:15:00Z","v":3089,"vw":41.094329},{"c":41.11,"h":41.12,"l":41.095,"n":89,"o":41.095,"t":"2026-10-19T17:30:00Z","v":5936,"vw":41.107616},{"c":41.105,"h":41.115,"l":41.1,"n":44,"o":41.11,"t":"2026-10-19T17:45:00Z","v":1642,"vw":41.106167},{"c":41.12,"h":41.125,"l":41.1,"n":106,"o":41.11,"t":"2026-10-19T18:00:00Z","v":12947,"vw":41.105522},{"c":41.11,"h":41.12,"l":41.1,"n":88,"o":41.12,"t":"2026-10-19T18:15:00Z","v":6031,"vw":41.11304},{"c":41.115,"h":41.12,"l":41.105,"n":77,"o":41.105,"t":"2026-10-19T18:30:00Z","v":4139,"vw":41.111676},{"c":41.12,"h":41.125,"l":41.115,"n":66,"o":41.12,"t":"2026-10-19T18:45:00Z","v":6472,"vw":41.119673},{"c":41.115,"h":41.125,"l":41.105,"n":93,"o":41.125,"t":"2026-10-19T19:00:00Z","v":6781,"vw":41.113742},{"c":41.11,"h":41.125,"l":41.105,"n":221,"o":41.115,"t":"2026-10-19T19:15:00Z","v":16103,"vw":41.11482},{"c":41.095,"h":41.11,"l":41.09,"n":290,"o":41.105,"t":"2026-10-19T19:30:00Z","v":34693,"vw":41.095311},{"c":41.09,"h":41.25,"l":41.0741,"n":582,"o":41.095,"t":"2026-10-19T19:45:00Z","v":71225,"vw":41.089961},{"c":41.1,"h":41.1,"l":41.1,"n":6,"o":41.1,"t":"2026-10-19T20:00:00Z","v":4523,"vw":41.1},{"c":41.172,"h":41.295,"l":41.09,"n":21,"o":41.12,"t":"2026-10-19T21:15:00Z","v":2160,"vw":41.175154},{"c":41.325,"h":41.325,"l":41.18,"n":124,"o":41.21,"t":"2026-10-20T13:30:00Z","v":15184,"vw":41.240401},{"c":41.3899,"h":41.3899,"l":41.33,"n":63,"o":41.33,"t":"2026-10-20T13:45:00Z","v":6968,"vw":41.364163},{"c":41.375,"h":41.39,"l":41.365,"n":79,"o":41.39,"t":"2026-10-20T14:00:00Z","v":7470,"vw":41.37831},{"c":41.54,"h":41.54,"l":41.38,"n":116,"o":41.38,"t":"2026-10-20T14:15:00Z","v":10696,"vw":41.459396},{"c":41.555,"h":41.6,"l":41.54,"n":127,"o":41.555,"t":"2026-10-20T14:30:00Z","v":12133,"vw":41.558361},{"c":41.485,"h":41.55,"l":41.485,"n":263,"o":41.545,"t":"2026-10-20T14:45:00Z","v":55302,"vw":41.521188},{"c":41.42,"h":41.495,"l":41.4,"n":219,"o":41.48,"t":"2026-10-20T15:00:00Z","v":24303,"vw":41.46702},{"c":41.406,"h":41.445,"l":41.405,"n":85,"o":41.42,"t":"2026-10-20T15:15:00Z","v":7902,"vw":41.424683},{"c":41.42,"h":41.42,"l":41.38,"n":62,"o":41.4,"t":"2026-10-20T15:30:00Z","v":5497,"vw":41.396179},{"c":41.42,"h":41.42,"l":41.41,"n":19,"o":41.41,"t":"2026-10-20T15:45:00Z","v":1712,"vw":41.412908},{"c":41.405,"h":41.425,"l":41.39,"n":44,"o":41.42,"t":"2026-10-20T16:00:00Z","v":5452,"vw":41.406846},{"c":41.41,"h":41.415,"l":41.38,"n":85,"o":41.41,"t":"2026-10-20T16:15:00Z","v":12278,"vw":41.398136},{"c":41.44,"h":41.44,"l":41.42,"n":58,"o":41.42,"t":"2026-10-20T16:30:00Z","v":6892,"vw":41.427054},{"c":41.42,"h":41.44,"l":41.415,"n":31,"o":41.435,"t":"2026-10-20T16:45:00Z","v":5157,"vw":41.425716},{"c":41.42,"h":41.43,"l":41.41,"n":36,"o":41.42,"t":"2026-10-20T17:00:00Z","v":2812,"vw":41.41875},{"c":41.4539,"h":41.4539,"l":41.421,"n":20,"o":41.421,"t":"2026-10-20T17:15:00Z","v":3030,"vw":41.433865},{"c":41.47,"h":41.47,"l":41.46,"n":33,"o":41.46,"t":"2026-10-20T17:30:00Z","v":3173,"vw":41.466132},{"c":41.46,"h":41.48,"l":41.46,"n":60,"o":41.48,"t":"2026-10-20T17:45:00Z","v":2160,"vw":41.469853},{"c":41.48,"h":41.505,"l":41.47,"n":227,"o":41.47,"t":"2026-10-20T18:00:00Z","v":47091,"vw":41.490425},{"c":41.46,"h":41.49,"l":41.46,"n":84,"o":41.48,"t":"2026-10-20T18:15:00Z","v":11566,"vw":41.480918},{"c":41.44,"h":41.455,"l":41.42,"n":82,"o":41.45,"t":"2026-10-20T18:30:00Z","v":8478,"vw":41.434936},{"c":41.44,"h":41.44,"l":41.435,"n":48,"o":41.435,"t":"2026-10-20T18:45:00Z","v":3843,"vw":41.439731},{"c":41.435,"h":41.445,"l":41.43,"n":31,"o":41.44,"t":"2026-10-20T19:00:00Z","v":1818,"vw":41.438033},{"c":41.435,"h":41.435,"l":41.425,"n":39,"o":41.4345,"t":"2026-10-20T19:15:00Z","v":5688,"vw":41.43121},{"c":41.425,"h":41.43,"l":41.415,"n":88,"o":41.43,"t":"2026-10-20T19:30:00Z","v":8212,"vw":41.421612},{"c":41.46,"h":41.46,"l":41.405,"n":463,"o":41.4255,"t":"2026-10-20T19:45:00Z","v":49358,"vw":41.438432},{"c":41.46,"h":41.46,"l":41.46,"n":4,"o":41.46,"t":"2026-10-20T20:00:00Z","v":16387,"vw":41.46},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-21T13:15:00Z","v":629,"vw":41.2},{"c":40.925,"h":41.062,"l":40.91,"n":1057,"o":41.06,"t":"2026-10-21T13:30:00Z","v":121606,"vw":40.945839},{"c":40.9138,"h":40.95,"l":40.9138,"n":271,"o":40.925,"t":"2026-10-21T13:45:00Z","v":33939,"vw":40.933792},{"c":40.915,"h":40.925,"l":40.89,"n":217,"o":40.91,"t":"2026-10-21T14:00:00Z","v":15124,"vw":40.908019},{"c":40.935,"h":40.935,"l":40.905,"n":31,"o":40.915,"t":"2026-10-21T14:15:00Z","v":2514,"vw":40.91863},{"c":40.965,"h":40.965,"l":40.94,"n":43,"o":40.94,"t":"2026-10-21T14:30:00Z","v":4407,"vw":40.949877},{"c":40.9651,"h":40.97,"l":40.955,"n":68,"o":40.97,"t":"2026-10-21T14:45:00Z","v":8029,"vw":40.962751},{"c":40.985,"h":40.995,"l":40.96,"n":128,"o":40.965,"t":"2026-10-21T15:00:00Z","v":10856,"vw":40.976433},{"c":41.04,"h":41.045,"l":40.98,"n":95,"o":40.985,"t":"2026-10-21T15:15:00Z","v":11026,"vw":41.017714},{"c":41.05,"h":41.06,"l":41.045,"n":60,"o":41.045,"t":"2026-10-21T15:30:00Z","v":7197,"vw":41.050033},{"c":41.04,"h":41.045,"l":41.035,"n":81,"o":41.045,"t":"2026-10-21T15:45:00Z","v":6885,"vw":41.040369},{"c":41.0296,"h":41.04,"l":41.0215,"n":43,"o":41.04,"t":"2026-10-21T16:00:00Z","v":3204,"vw":41.031421},{"c":41.05,"h":41.055,"l":41.03,"n":56,"o":41.03,"t":"2026-10-21T16:15:00Z","v":3612,"vw":41.041969},{"c":41.07,"h":41.08,"l":41.05,"n":92,"o":41.05,"t":"2026-10-21T16:30:00Z","v":7795,"vw":41.058227},{"c":41.08,"h":41.08,"l":41.06,"n":39,"o":41.08,"t":"2026-10-21T16:45:00Z","v":9874,"vw":41.074884},{"c":41.085,"h":41.085,"l":41.06,"n":58,"o":41.08,"t":"2026-10-21T17:00:00Z","v":5331,"vw":41.077423},{"c":41.065,"h":41.085,"l":41.065,"n":41,"o":41.08,"t":"2026-10-21T17:15:00Z","v":3182,"vw":41.072681},{"c":41.065,"h":41.0651,"l":41.0538,"n":77,"o":41.0639,"t":"2026-10-21T17:30:00Z","v":7613,"vw":41.058929},{"c":41.075,"h":41.085,"l":41.065,"n":118,"o":41.0651,"t":"2026-10-21T17:45:00Z","v":8948,"vw":41.074561},{"c":41.075,"h":41.08,"l":41.07,"n":19,"o":41.0741,"t":"2026-10-21T18:00:00Z","v":2417,"vw":41.076678},{"c":41.085,"h":41.1,"l":41.075,"n":125,"o":41.075,"t":"2026-10-21T18:15:00Z","v":177532,"vw":41.098811},{"c":41.065,"h":41.0899,"l":41.065,"n":151,"o":41.0841,"t":"2026-10-21T18:30:00Z","v":17953,"vw":41.071793},{"c":40.92,"h":41.06,"l":40.92,"n":162,"o":41.06,"t":"2026-10-21T18:45:00Z","v":16684,"vw":40.992475},{"c":40.91,"h":40.93,"l":40.865,"n":97,"o":40.91,"t":"2026-10-21T19:00:00Z","v":8762,"vw":40.900118},{"c":40.96,"h":40.97,"l":40.915,"n":130,"o":40.92,"t":"2026-10-21T19:15:00Z","v":13635,"vw":40.931211},{"c":40.96,"h":40.97,"l":40.955,"n":115,"o":40.97,"t":"2026-10-21T19:30:00Z","v":9408,"vw":40.964233},{"c":40.99,"h":40.995,"l":40.95,"n":510,"o":40.96,"t":"2026-10-21T19:45:00Z","v":57965,"vw":40.972327},{"c":40.99,"h":40.99,"l":40.99,"n":6,"o":40.99,"t":"2026-10-21T20:00:00Z","v":14550,"vw":40.99},{"c":40.64,"h":40.64,"l":40.64,"n":5,"o":40.64,"t":"2026-10-22T11:00:00Z","v":506,"vw":40.64},{"c":40.82,"h":40.825,"l":40.71,"n":163,"o":40.78,"t":"2026-10-22T13:30:00Z","v":22631,"vw":40.778458},{"c":40.89,"h":40.91,"l":40.815,"n":162,"o":40.82,"t":"2026-10-22T13:45:00Z","v":16216,"vw":40.877433},{"c":40.86,"h":40.915,"l":40.86,"n":168,"o":40.88,"t":"2026-10-22T14:00:00Z","v":26498,"vw":40.890622},{"c":40.83,"h":40.865,"l":40.83,"n":138,"o":40.86,"t":"2026-10-22T14:15:00Z","v":10253,"vw":40.850297},{"c":40.83,"h":40.86,"l":40.81,"n":283,"o":40.84,"t":"2026-10-22T14:30:00Z","v":32983,"vw":40.837984},{"c":40.87,"h":40.87,"l":40.83,"n":88,"o":40.83,"t":"2026-10-22T14:45:00Z","v":6129,"vw":40.851205},{"c":40.86,"h":40.87,"l":40.85,"n":74,"o":40.87,"t":"2026-10-22T15:00:00Z","v":4200,"vw":40.855668},{"c":40.91,"h":40.9275,"l":40.87,"n":169,"o":40.87,"t":"2026-10-22T15:15:00Z","v":14476,"vw":40.907673},{"c":40.9,"h":40.915,"l":40.87,"n":115,"o":40.88,"t":"2026-10-22T15:30:00Z","v":9280,"vw":40.889344},{"c":40.915,"h":40.92,"l":40.895,"n":43,"o":40.895,"t":"2026-10-22T15:45:00Z","v":4401,"vw":40.907108},{"c":40.91,"h":40.925,"l":40.905,"n":62,"o":40.92,"t":"2026-10-22T16:00:00Z","v":5063,"vw":40.916771},{"c":40.94,"h":40.945,"l":40.91,"n":219,"o":40.92,"t":"2026-10-22T16:15:00Z","v":55724,"vw":40.915165},{"c":40.91,"h":40.935,"l":40.895,"n":54,"o":40.93,"t":"2026-10-22T16:30:00Z","v":5017,"vw":40.909232},{"c":40.94,"h":40.945,"l":40.91,"n":47,"o":40.91,"t":"2026-10-22T16:45:00Z","v":5397,"vw":40.926004},{"c":40.94,"h":40.95,"l":40.9323,"n":48,"o":40.945,"t":"2026-10-22T17:00:00Z","v":4356,"vw":40.939685},{"c":40.965,"h":40.965,"l":40.945,"n":105,"o":40.945,"t":"2026-10-22T17:15:00Z","v":8528,"vw":40.958239},{"c":40.955,"h":40.97,"l":40.955,"n":46,"o":40.965,"t":"2026-10-22T17:30:00Z","v":3202,"vw":40.962237},{"c":40.975,"h":40.975,"l":40.945,"n":53,"o":40.96,"t":"2026-10-22T17:45:00Z","v":5404,"vw":40.95401},{"c":40.95,"h":40.97,"l":40.95,"n":88,"o":40.97,"t":"2026-10-22T18:00:00Z","v":7398,"vw":40.955568},{"c":40.98,"h":40.995,"l":40.96,"n":94,"o":40.96,"t":"2026-10-22T18:15:00Z","v":9797,"vw":40.985717},{"c":41.005,"h":41.01,"l":40.97,"n":105,"o":40.98,"t":"2026-10-22T18:30:00Z","v":12022,"vw":40.992299},{"c":41.005,"h":41.01,"l":40.9945,"n":90,"o":41.01,"t":"2026-10-22T18:45:00Z","v":9248,"vw":41.002171},{"c":41.025,"h":41.025,"l":40.99,"n":98,"o":41.005,"t":"2026-10-22T19:00:00Z","v":7198,"vw":41.004307},{"c":41.01,"h":41.015,"l":41.005,"n":44,"o":41.015,"t":"2026-10-22T19:15:00Z","v":4915,"vw":41.009378},{"c":40.975,"h":41.015,"l":40.975,"n":137,"o":41.015,"t":"2026-10-22T19:30:00Z","v":21020,"vw":41.000021},{"c":41.03,"h":41.035,"l":40.98,"n":1368,"o":40.98,"t":"2026-10-22T19:45:00Z","v":94973,"vw":41.014327},{"c":41.03,"h":41.03,"l":41.03,"n":7,"o":41.03,"t":"2026-10-22T20:00:00Z","v":4464,"vw":41.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17601899545791666,"strike":46.591848036336664,"iv":0.32794639487269606,"gamma":0.04560613157340564,"theta":-0.011906510258615123,"vega":0.020027526736445096,"rho":0.00290454842435284,"breakevenPct":13.984565029964859},{"delta":0.15,"premium":0.38507893960174966,"strike":47.20070168534889,"iv":0.4439795268275493,"gamma":0.04668237474746863,"theta":-0.021606547917496593,"vega":0.026868471902293245,"rho":0.0043606038781935285,"breakevenPct":15.978017608946224},{"delta":0.2,"premium":0.7019032251172519,"strike":48.5688602021887,"iv":0.6128254196476507,"gamma":0.047394656497373636,"theta":-0.034504632369941814,"vega":0.03214486564915918,"rho":0.005740230979337849,"breakevenPct":20.084726851830254},{"delta":0.25,"premium":0.5567286272966034,"strike":45.858934376203266,"iv":0.4210657580768377,"gamma":0.1141460358301403,"theta":-0.025220543108414664,"vega":0.03596299038135424,"rho":0.007214722061666084,"breakevenPct":13.126158916646032},{"delta":0.3,"premium":0.411554029475955,"strike":43.14900855021783,"iv":0.22930609650602474,"gamma":0.18089741516290694,"theta":-0.01593645384688751,"vega":0.039781115113549294,"rho":0.00868921314399432,"breakevenPct":6.167590981461812},{"delta":0.35,"premium":0.8142098499528495,"strike":42.82573400020956,"iv":0.3151956127036664,"gamma":0.10133284300091293,"theta":-0.024646054896693376,"vega":0.042281738070099315,"rho":0.01028426399791913,"breakevenPct":6.361062271904472},{"delta":0.4,"premium":0.9247561766609094,"strike":42.33441699261818,"iv":0.2972742960449833,"gamma":0.11125403702650148,"theta":-0.023907073492846934,"vega":0.043282346770287874,"rho":0.011796706519887366,"breakevenPct":5.433032340431606},{"delta":0.45,"premium":1.0353025033689693,"strike":41.843099985026804,"iv":0.2793529793863002,"gamma":0.12117523105209003,"theta":-0.023168092089000492,"vega":0.04428295547047643,"rho":0.013309149041855602,"breakevenPct":4.505002408958742},{"delta":0.5,"premium":1.145848830077029,"strike":41.35178297743543,"iv":0.2614316627276171,"gamma":0.13109642507767857,"theta":-0.022429110685154054,"vega":0.04528356417066499,"rho":0.014821591563823837,"breakevenPct":3.576972477485877},{"delta":0.55,"premium":1.312024513947591,"strike":40.879966187658496,"iv":0.25284919695688923,"gamma":0.13509112426035502,"theta":-0.022104057480980557,"vega":0.045603888419273035,"rho":0.016311510892405793,"breakevenPct":2.8320514297004307},{"delta":0.6,"premium":1.618448858833474,"strike":40.45731191885038,"iv":0.2678111580726965,"gamma":0.12414437869822485,"theta":-0.02282256973795435,"vega":0.044209129332206255,"rho":0.017744646395408244,"breakevenPct":2.5487710886762267},{"delta":0.65,"premium":1.9248732037193577,"strike":40.03465765004226,"iv":0.2827731191885038,"gamma":0.11319763313609467,"theta":-0.02354108199492815,"vega":0.042814370245139476,"rho":0.0191777818984107,"breakevenPct":2.2654907476520223},{"delta":0.7,"premium":2.0174084952553097,"strike":39.792589245368276,"iv":0.26023072751920473,"gamma":0.11076516041572526,"theta":-0.02090366018978762,"vega":0.03877993673746047,"rho":0.02074077524234235,"breakevenPct":1.9010425070036288},{"delta":0.75,"premium":2.090838228648893,"strike":39.56665160415725,"iv":0.23433827383642114,"gamma":0.10909322187076366,"theta":-0.017966470854044285,"vega":0.034509715318572075,"rho":0.022315368088404935,"breakevenPct":1.529343974667671},{"delta":0.8,"premium":2.1642679620424765,"strike":39.340713962946225,"iv":0.20844582015363755,"gamma":0.10742128332580207,"theta":-0.015029281518300946,"vega":0.030239493899683684,"rho":0.02388996093446752,"breakevenPct":1.157645442331713},{"delta":0.85,"premium":2.2376976954360597,"strike":39.1147763217352,"iv":0.18255336647085402,"gamma":0.10574934478084048,"theta":-0.012092092182557614,"vega":0.0259692724807953,"rho":0.0254645537805301,"breakevenPct":0.7859469099957559},{"delta":0.9,"premium":4.960918367346945,"strike":36.32244897959183,"iv":0.33092326530612287,"gamma":0.07444285714285706,"theta":-0.01264163265306123,"vega":0.019884081632653053,"rho":0.025064949456822094,"breakevenPct":0.617517296950457}],"put":[{"delta":0.1,"premium":0.4560316881010634,"strike":33.04928237637285,"iv":0.6920501983534751,"gamma":0.024225124627489457,"theta":-0.02475742306906988,"vega":0.02016040844554204,"rho":-0.003734965600081544,"breakevenPct":20.562391693220125},{"delta":0.15,"premium":0.725,"strike":33.95205844708414,"iv":0.7346000091834505,"gamma":0.02750743390529976,"theta":-0.03335121967717143,"vega":0.026918013551439385,"rho":-0.005592478488784856,"breakevenPct":19.017649409982607},{"delta":0.2,"premium":0.7005343046983965,"strike":36.89126357643732,"iv":0.5060764573370294,"gamma":0.04782917623615249,"theta":-0.027155198048481325,"vega":0.032268622977841416,"rho":-0.007300145817380037,"breakevenPct":11.794469237779872},{"delta":0.25,"premium":0.49219722323014237,"strike":39.15605553539715,"iv":0.2776932569975066,"gamma":0.10132562745885142,"theta":-0.016208862294635203,"vega":0.03662077027981847,"rho":-0.009007393677974526,"breakevenPct":5.766857635469147},{"delta":0.3,"premium":0.4568085106382978,"strike":40.01702127659574,"iv":0.2009068085106383,"gamma":0.14936765957446807,"theta":-0.012522127659574469,"vega":0.040100425531914896,"rho":-0.010753811068026487,"breakevenPct":3.5822257714905126},{"delta":0.35,"premium":0.5783890577507598,"strike":40.3209726443769,"iv":0.20102838905775075,"gamma":0.15593300911854102,"theta":-0.01291726443768997,"vega":0.04189373860182371,"rho":-0.012506162791393124,"breakevenPct":3.1377441222858007},{"delta":0.4,"premium":0.6999696048632219,"strike":40.624924012158054,"iv":0.20114996960486323,"gamma":0.16249835866261397,"theta":-0.013312401215805472,"vega":0.04368705167173253,"rho":-0.014258514514759763,"breakevenPct":2.693262473081088},{"delta":0.45,"premium":0.8215501519756838,"strike":40.92887537993921,"iv":0.2012715501519757,"gamma":0.16906370820668692,"theta":-0.013707537993920972,"vega":0.04548036474164134,"rho":-0.0160108662381264,"breakevenPct":2.248780823876375},{"delta":0.5,"premium":0.9921150278293136,"strike":41.23685837971552,"iv":0.203100123685838,"gamma":0.167426097711812,"theta":-0.01358682745825603,"vega":0.04542628324056896,"rho":-0.01776876760653752,"breakevenPct":1.9138597321808284},{"delta":0.55,"premium":1.1776437847866421,"strike":41.5460729746444,"iv":0.20545015460729749,"gamma":0.163282622139765,"theta":-0.013308534322820037,"vega":0.04480785405071119,"rho":-0.01952836429732516,"breakevenPct":1.6124075314215012},{"delta":0.6,"premium":1.3631725417439704,"strike":41.855287569573285,"iv":0.20780018552875695,"gamma":0.159139146567718,"theta":-0.013030241187384044,"vega":0.044189424860853435,"rho":-0.021287960988112795,"breakevenPct":1.3109553306621744},{"delta":0.65,"premium":1.6365030674846628,"strike":42.23312883435583,"iv":0.21437852760736198,"gamma":0.14883067484662577,"theta":-0.012596932515337422,"vega":0.04245460122699386,"rho":-0.023091455798417752,"breakevenPct":1.0562374680205644},{"delta":0.7,"premium":1.9870727432077122,"strike":42.67134092900964,"iv":0.22467651183172654,"gamma":0.13309886064855392,"theta":-0.012027256792287467,"vega":0.03973768624014023,"rho":-0.02493356775145598,"breakevenPct":0.8426317674825103},{"delta":0.75,"premium":3.8663793103448247,"strike":44.4367816091954,"iv":0.3688942528735629,"gamma":0.08042356321839089,"theta":-0.01957413793103447,"vega":0.03676609195402299,"rho":-0.0278399587087849,"breakevenPct":1.12015038057379},{"delta":0.8,"premium":4.247214076246334,"strike":44.997067448680355,"iv":0.34623724340175954,"gamma":0.07104428152492667,"theta":-0.015000293255131966,"vega":0.03215982404692082,"rho":-0.029735059572527697,"breakevenPct":0.6827848588008372},{"delta":0.85,"premium":5.793280632411065,"strike":46.62450592885375,"iv":0.40322292490118566,"gamma":0.05009209486166011,"theta":-0.014337944664031623,"vega":0.026926482213438744,"rho":-0.03250412106237557,"breakevenPct":0.4844618658477058}]},"raw":{"call":[{"delta":0.1,"premium":0.17601899545791666,"strike":46.591848036336664,"iv":0.32794639487269606,"gamma":0.04560613157340564,"theta":-0.011906510258615123,"vega":0.020027526736445096,"rho":0.00290454842435284,"breakevenPct":13.984565029964859},{"delta":0.15,"premium":0.38507893960174966,"strike":47.20070168534889,"iv":0.4439795268275493,"gamma":0.04668237474746863,"theta":-0.021606547917496593,"vega":0.026868471902293245,"rho":0.0043606038781935285,"breakevenPct":15.978017608946224},{"delta":0.2,"premium":0.7019032251172519,"strike":48.5688602021887,"iv":0.6128254196476507,"gamma":0.047394656497373636,"theta":-0.034504632369941814,"vega":0.03214486564915918,"rho":0.005740230979337849,"breakevenPct":20.084726851830254},{"delta":0.25,"premium":0.5567286272966034,"strike":45.858934376203266,"iv":0.4210657580768377,"gamma":0.1141460358301403,"theta":-0.025220543108414664,"vega":0.03596299038135424,"rho":0.007214722061666084,"breakevenPct":13.126158916646032},{"delta":0.3,"premium":0.411554029475955,"strike":43.14900855021783,"iv":0.22930609650602474,"gamma":0.18089741516290694,"theta":-0.01593645384688751,"vega":0.039781115113549294,"rho":0.00868921314399432,"breakevenPct":6.167590981461812},{"delta":0.35,"premium":0.8142098499528495,"strike":42.82573400020956,"iv":0.3151956127036664,"gamma":0.10133284300091293,"theta":-0.024646054896693376,"vega":0.042281738070099315,"rho":0.01028426399791913,"breakevenPct":6.361062271904472},{"delta":0.4,"premium":0.9247561766609094,"strike":42.33441699261818,"iv":0.2972742960449833,"gamma":0.11125403702650148,"theta":-0.023907073492846934,"vega":0.043282346770287874,"rho":0.011796706519887366,"breakevenPct":5.433032340431606},{"delta":0.45,"premium":1.0353025033689693,"strike":41.843099985026804,"iv":0.2793529793863002,"gamma":0.12117523105209003,"theta":-0.023168092089000492,"vega":0.04428295547047643,"rho":0.013309149041855602,"breakevenPct":4.505002408958742},{"delta":0.5,"premium":1.145848830077029,"strike":41.35178297743543,"iv":0.2614316627276171,"gamma":0.13109642507767857,"theta":-0.022429110685154054,"vega":0.04528356417066499,"rho":0.014821591563823837,"breakevenPct":3.576972477485877},{"delta":0.55,"premium":1.312024513947591,"strike":40.879966187658496,"iv":0.25284919695688923,"gamma":0.13509112426035502,"theta":-0.022104057480980557,"vega":0.045603888419273035,"rho":0.016311510892405793,"breakevenPct":2.8320514297004307},{"delta":0.6,"premium":1.618448858833474,"strike":40.45731191885038,"iv":0.2678111580726965,"gamma":0.12414437869822485,"theta":-0.02282256973795435,"vega":0.044209129332206255,"rho":0.017744646395408244,"breakevenPct":2.5487710886762267},{"delta":0.65,"premium":1.9248732037193577,"strike":40.03465765004226,"iv":0.2827731191885038,"gamma":0.11319763313609467,"theta":-0.02354108199492815,"vega":0.042814370245139476,"rho":0.0191777818984107,"breakevenPct":2.2654907476520223},{"delta":0.7,"premium":2.0174084952553097,"strike":39.792589245368276,"iv":0.26023072751920473,"gamma":0.11076516041572526,"theta":-0.02090366018978762,"vega":0.03877993673746047,"rho":0.02074077524234235,"breakevenPct":1.9010425070036288},{"delta":0.75,"premium":2.090838228648893,"strike":39.56665160415725,"iv":0.23433827383642114,"gamma":0.10909322187076366,"theta":-0.017966470854044285,"vega":0.034509715318572075,"rho":0.022315368088404935,"breakevenPct":1.529343974667671},{"delta":0.8,"premium":2.1642679620424765,"strike":39.340713962946225,"iv":0.20844582015363755,"gamma":0.10742128332580207,"theta":-0.015029281518300946,"vega":0.030239493899683684,"rho":0.02388996093446752,"breakevenPct":1.157645442331713},{"delta":0.85,"premium":2.2376976954360597,"strike":39.1147763217352,"iv":0.18255336647085402,"gamma":0.10574934478084048,"theta":-0.012092092182557614,"vega":0.0259692724807953,"rho":0.0254645537805301,"breakevenPct":0.7859469099957559},{"delta":0.9,"premium":4.960918367346945,"strike":36.32244897959183,"iv":0.33092326530612287,"gamma":0.07444285714285706,"theta":-0.01264163265306123,"vega":0.019884081632653053,"rho":0.025064949456822094,"breakevenPct":0.617517296950457}],"put":[{"delta":0.1,"premium":0.4560316881010634,"strike":33.04928237637285,"iv":0.6920501983534751,"gamma":0.024225124627489457,"theta":-0.02475742306906988,"vega":0.02016040844554204,"rho":-0.003734965600081544,"breakevenPct":20.562391693220125},{"delta":0.15,"premium":0.725,"strike":33.95205844708414,"iv":0.7346000091834505,"gamma":0.02750743390529976,"theta":-0.03335121967717143,"vega":0.026918013551439385,"rho":-0.005592478488784856,"breakevenPct":19.017649409982607},{"delta":0.2,"premium":0.7005343046983965,"strike":36.89126357643732,"iv":0.5060764573370294,"gamma":0.04782917623615249,"theta":-0.027155198048481325,"vega":0.032268622977841416,"rho":-0.007300145817380037,"breakevenPct":11.794469237779872},{"delta":0.25,"premium":0.49219722323014237,"strike":39.15605553539715,"iv":0.2776932569975066,"gamma":0.10132562745885142,"theta":-0.016208862294635203,"vega":0.03662077027981847,"rho":-0.009007393677974526,"breakevenPct":5.766857635469147},{"delta":0.3,"premium":0.4568085106382978,"strike":40.01702127659574,"iv":0.2009068085106383,"gamma":0.14936765957446807,"theta":-0.012522127659574469,"vega":0.040100425531914896,"rho":-0.010753811068026487,"breakevenPct":3.5822257714905126},{"delta":0.35,"premium":0.5783890577507598,"strike":40.3209726443769,"iv":0.20102838905775075,"gamma":0.15593300911854102,"theta":-0.01291726443768997,"vega":0.04189373860182371,"rho":-0.012506162791393124,"breakevenPct":3.1377441222858007},{"delta":0.4,"premium":0.6999696048632219,"strike":40.624924012158054,"iv":0.20114996960486323,"gamma":0.16249835866261397,"theta":-0.013312401215805472,"vega":0.04368705167173253,"rho":-0.014258514514759763,"breakevenPct":2.693262473081088},{"delta":0.45,"premium":0.8215501519756838,"strike":40.92887537993921,"iv":0.2012715501519757,"gamma":0.16906370820668692,"theta":-0.013707537993920972,"vega":0.04548036474164134,"rho":-0.0160108662381264,"breakevenPct":2.248780823876375},{"delta":0.5,"premium":0.9921150278293136,"strike":41.23685837971552,"iv":0.203100123685838,"gamma":0.167426097711812,"theta":-0.01358682745825603,"vega":0.04542628324056896,"rho":-0.01776876760653752,"breakevenPct":1.9138597321808284},{"delta":0.55,"premium":1.1776437847866421,"strike":41.5460729746444,"iv":0.20545015460729749,"gamma":0.163282622139765,"theta":-0.013308534322820037,"vega":0.04480785405071119,"rho":-0.01952836429732516,"breakevenPct":1.6124075314215012},{"delta":0.6,"premium":1.3631725417439704,"strike":41.855287569573285,"iv":0.20780018552875695,"gamma":0.159139146567718,"theta":-0.013030241187384044,"vega":0.044189424860853435,"rho":-0.021287960988112795,"breakevenPct":1.3109553306621744},{"delta":0.65,"premium":1.6365030674846628,"strike":42.23312883435583,"iv":0.21437852760736198,"gamma":0.14883067484662577,"theta":-0.012596932515337422,"vega":0.04245460122699386,"rho":-0.023091455798417752,"breakevenPct":1.0562374680205644},{"delta":0.7,"premium":1.9870727432077122,"strike":42.67134092900964,"iv":0.22467651183172654,"gamma":0.13309886064855392,"theta":-0.012027256792287467,"vega":0.03973768624014023,"rho":-0.02493356775145598,"breakevenPct":0.8426317674825103},{"delta":0.75,"premium":3.8663793103448247,"strike":44.4367816091954,"iv":0.3688942528735629,"gamma":0.08042356321839089,"theta":-0.01957413793103447,"vega":0.03676609195402299,"rho":-0.0278399587087849,"breakevenPct":1.12015038057379},{"delta":0.8,"premium":4.247214076246334,"strike":44.997067448680355,"iv":0.34623724340175954,"gamma":0.07104428152492667,"theta":-0.015000293255131966,"vega":0.03215982404692082,"rho":-0.029735059572527697,"breakevenPct":0.6827848588008372},{"delta":0.85,"premium":5.793280632411065,"strike":46.62450592885375,"iv":0.40322292490118566,"gamma":0.05009209486166011,"theta":-0.014337944664031623,"vega":0.026926482213438744,"rho":-0.03250412106237557,"breakevenPct":0.4844618658477058}]}},"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"}}