{"symbol":"LNC","url":"https://intraalpha.com/companies/LNC","capturedAt":"2026-10-22T21:52:38.186Z","state":"ready","quote":{"symbol":"LNC","last_price":41.19,"prev_close":40.39,"regular_close":41.11,"change":0.8,"change_pct":1.9807,"regular_change":0.72,"regular_change_pct":1.7826,"extended_change":0.08,"extended_change_pct":0.1946,"bid":40.31,"ask":41.65,"bid_size":100,"ask_size":100,"volume":1881327,"vwap":40.816968,"open":39.84,"high":41.12,"low":39.84,"close":41.11,"trade_count":23723,"last_trade_at":"2026-10-22T20:52:08.423288854Z","last_quote_at":"2026-10-22T21:07:10.81927442Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LNC","fetched_at":"2026-10-22T21:52:37.634032+00:00","name":"Lincoln National Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Lincoln National Corporation is an American holding company, which operates multiple insurance and investment management businesses through subsidiary companies. Lincoln Financial Group is the marketing name for LNC and its subsidiary companies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7732557000,"ebitda":1210000000,"pe_ratio":3.372,"peg_ratio":1.01,"book_value":54.14,"dividend_per_share":1.8,"dividend_yield":0.0455,"eps":11.98,"revenue_ttm":19392999000,"gross_profit_ttm":5251000000,"profit_margin":0.122,"operating_margin_ttm":0.0461,"return_on_assets_ttm":0.0028,"return_on_equity_ttm":0.226,"quarterly_earnings_growth":0.768,"quarterly_revenue_growth":0.126,"analyst_target_price":47.83,"analyst_number":3,"beta":1.151,"fifty_two_week_high":47.15,"fifty_two_week_low":31.06,"fifty_day_ma":42.22,"two_hundred_day_ma":39.08,"shares_outstanding":191447000,"forward_pe":5.23,"price_to_sales":0.399,"price_to_book":0.758,"ev_to_revenue":0.285,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:37.634032+00:00"},"optionObservedAt":"2026-10-22T19:59:52.494Z","bars":[{"c":39.49,"h":39.97,"l":39.49,"n":127,"o":39.88,"t":"2026-10-15T13:30:00Z","v":30279,"vw":39.781546},{"c":39.42,"h":39.6,"l":39.36,"n":416,"o":39.54,"t":"2026-10-15T13:35:00Z","v":22409,"vw":39.505474},{"c":39.36,"h":39.53,"l":39.291,"n":253,"o":39.41,"t":"2026-10-15T13:40:00Z","v":19571,"vw":39.412704},{"c":39.211,"h":39.29,"l":39.005,"n":336,"o":39.26,"t":"2026-10-15T13:45:00Z","v":18918,"vw":39.127849},{"c":39.11,"h":39.299,"l":39.02,"n":138,"o":39.299,"t":"2026-10-15T13:50:00Z","v":6747,"vw":39.196343},{"c":39.196,"h":39.27,"l":39.08,"n":352,"o":39.136,"t":"2026-10-15T13:55:00Z","v":22915,"vw":39.129787},{"c":39.435,"h":39.47,"l":39.185,"n":326,"o":39.185,"t":"2026-10-15T14:00:00Z","v":12157,"vw":39.417281},{"c":39.48,"h":39.49,"l":39.39,"n":423,"o":39.43,"t":"2026-10-15T14:05:00Z","v":21396,"vw":39.432842},{"c":39.54,"h":39.56,"l":39.45,"n":358,"o":39.49,"t":"2026-10-15T14:10:00Z","v":21722,"vw":39.498544},{"c":39.47,"h":39.54,"l":39.425,"n":299,"o":39.54,"t":"2026-10-15T14:15:00Z","v":17560,"vw":39.491502},{"c":39.47,"h":39.53,"l":39.4377,"n":277,"o":39.46,"t":"2026-10-15T14:20:00Z","v":13633,"vw":39.493986},{"c":39.54,"h":39.575,"l":39.46,"n":456,"o":39.5,"t":"2026-10-15T14:25:00Z","v":18833,"vw":39.500373},{"c":39.7,"h":39.72,"l":39.535,"n":181,"o":39.535,"t":"2026-10-15T14:30:00Z","v":7113,"vw":39.67237},{"c":39.614,"h":39.72,"l":39.614,"n":234,"o":39.705,"t":"2026-10-15T14:35:00Z","v":14607,"vw":39.673313},{"c":39.73,"h":39.74,"l":39.64,"n":171,"o":39.64,"t":"2026-10-15T14:40:00Z","v":6527,"vw":39.694846},{"c":39.83,"h":39.84,"l":39.57,"n":189,"o":39.67,"t":"2026-10-15T14:45:00Z","v":8058,"vw":39.695399},{"c":39.865,"h":39.88,"l":39.8,"n":189,"o":39.85,"t":"2026-10-15T14:50:00Z","v":7072,"vw":39.835767},{"c":39.85,"h":39.89,"l":39.805,"n":221,"o":39.89,"t":"2026-10-15T14:55:00Z","v":6234,"vw":39.836411},{"c":39.9101,"h":39.93,"l":39.85,"n":183,"o":39.85,"t":"2026-10-15T15:00:00Z","v":6699,"vw":39.877554},{"c":39.66,"h":39.88,"l":39.66,"n":241,"o":39.87,"t":"2026-10-15T15:05:00Z","v":21077,"vw":39.738652},{"c":39.62,"h":39.71,"l":39.57,"n":240,"o":39.66,"t":"2026-10-15T15:10:00Z","v":16472,"vw":39.624577},{"c":39.55,"h":39.625,"l":39.55,"n":147,"o":39.615,"t":"2026-10-15T15:15:00Z","v":6243,"vw":39.594457},{"c":39.58,"h":39.685,"l":39.52,"n":228,"o":39.53,"t":"2026-10-15T15:20:00Z","v":8997,"vw":39.578732},{"c":39.55,"h":39.57,"l":39.4601,"n":313,"o":39.57,"t":"2026-10-15T15:25:00Z","v":14776,"vw":39.532964},{"c":39.59,"h":39.59,"l":39.505,"n":195,"o":39.505,"t":"2026-10-15T15:30:00Z","v":6898,"vw":39.563658},{"c":39.65,"h":39.65,"l":39.59,"n":215,"o":39.615,"t":"2026-10-15T15:35:00Z","v":9291,"vw":39.611463},{"c":39.765,"h":39.77,"l":39.655,"n":316,"o":39.655,"t":"2026-10-15T15:40:00Z","v":10367,"vw":39.708654},{"c":39.66,"h":39.81,"l":39.66,"n":225,"o":39.765,"t":"2026-10-15T15:45:00Z","v":6470,"vw":39.73915},{"c":39.81,"h":39.85,"l":39.665,"n":268,"o":39.665,"t":"2026-10-15T15:50:00Z","v":32835,"vw":39.761369},{"c":39.81,"h":39.88,"l":39.74,"n":136,"o":39.8,"t":"2026-10-15T15:55:00Z","v":9324,"vw":39.809298},{"c":39.665,"h":39.8,"l":39.61,"n":273,"o":39.8,"t":"2026-10-15T16:00:00Z","v":12897,"vw":39.708512},{"c":39.665,"h":39.7099,"l":39.635,"n":140,"o":39.7099,"t":"2026-10-15T16:05:00Z","v":5124,"vw":39.665092},{"c":39.6,"h":39.69,"l":39.585,"n":152,"o":39.685,"t":"2026-10-15T16:10:00Z","v":5779,"vw":39.66324},{"c":39.625,"h":39.64,"l":39.575,"n":132,"o":39.575,"t":"2026-10-15T16:15:00Z","v":6408,"vw":39.616971},{"c":39.6,"h":39.65,"l":39.58,"n":188,"o":39.65,"t":"2026-10-15T16:20:00Z","v":7646,"vw":39.605192},{"c":39.625,"h":39.64,"l":39.6,"n":178,"o":39.6,"t":"2026-10-15T16:25:00Z","v":9584,"vw":39.626094},{"c":39.67,"h":39.68,"l":39.57,"n":244,"o":39.625,"t":"2026-10-15T16:30:00Z","v":7709,"vw":39.638887},{"c":39.665,"h":39.7,"l":39.655,"n":142,"o":39.655,"t":"2026-10-15T16:35:00Z","v":4227,"vw":39.681529},{"c":39.775,"h":39.775,"l":39.68,"n":223,"o":39.68,"t":"2026-10-15T16:40:00Z","v":9074,"vw":39.729589},{"c":39.745,"h":39.78,"l":39.72,"n":150,"o":39.78,"t":"2026-10-15T16:45:00Z","v":6343,"vw":39.742647},{"c":39.67,"h":39.73,"l":39.67,"n":168,"o":39.73,"t":"2026-10-15T16:50:00Z","v":4399,"vw":39.7031},{"c":39.73,"h":39.73,"l":39.67,"n":58,"o":39.67,"t":"2026-10-15T16:55:00Z","v":1649,"vw":39.695455},{"c":39.725,"h":39.79,"l":39.71,"n":161,"o":39.75,"t":"2026-10-15T17:00:00Z","v":4909,"vw":39.75061},{"c":39.76,"h":39.76,"l":39.725,"n":162,"o":39.725,"t":"2026-10-15T17:05:00Z","v":4755,"vw":39.741089},{"c":39.75,"h":39.75,"l":39.72,"n":148,"o":39.74,"t":"2026-10-15T17:10:00Z","v":5764,"vw":39.72706},{"c":39.77,"h":39.77,"l":39.745,"n":150,"o":39.745,"t":"2026-10-15T17:15:00Z","v":4451,"vw":39.76049},{"c":39.79,"h":39.83,"l":39.78,"n":143,"o":39.78,"t":"2026-10-15T17:20:00Z","v":4650,"vw":39.797187},{"c":39.84,"h":39.86,"l":39.785,"n":112,"o":39.79,"t":"2026-10-15T17:25:00Z","v":4418,"vw":39.810848},{"c":39.87,"h":39.87,"l":39.81,"n":167,"o":39.84,"t":"2026-10-15T17:30:00Z","v":4843,"vw":39.850478},{"c":39.835,"h":39.9,"l":39.82,"n":146,"o":39.87,"t":"2026-10-15T17:35:00Z","v":7362,"vw":39.841189},{"c":39.895,"h":39.895,"l":39.83,"n":208,"o":39.835,"t":"2026-10-15T17:40:00Z","v":7740,"vw":39.856062},{"c":39.95,"h":39.95,"l":39.92,"n":182,"o":39.92,"t":"2026-10-15T17:45:00Z","v":5605,"vw":39.929692},{"c":39.925,"h":39.975,"l":39.925,"n":138,"o":39.97,"t":"2026-10-15T17:50:00Z","v":4105,"vw":39.951407},{"c":39.91,"h":39.97,"l":39.91,"n":181,"o":39.925,"t":"2026-10-15T17:55:00Z","v":7967,"vw":39.933821},{"c":39.88,"h":39.925,"l":39.86,"n":218,"o":39.925,"t":"2026-10-15T18:00:00Z","v":15548,"vw":39.87206},{"c":39.8,"h":39.85,"l":39.8,"n":178,"o":39.84,"t":"2026-10-15T18:05:00Z","v":7860,"vw":39.837094},{"c":39.87,"h":39.88,"l":39.8,"n":209,"o":39.8,"t":"2026-10-15T18:10:00Z","v":22505,"vw":39.853079},{"c":39.92,"h":39.92,"l":39.88,"n":147,"o":39.89,"t":"2026-10-15T18:15:00Z","v":5846,"vw":39.897839},{"c":39.895,"h":39.92,"l":39.87,"n":157,"o":39.915,"t":"2026-10-15T18:20:00Z","v":6694,"vw":39.892039},{"c":39.89,"h":39.905,"l":39.875,"n":144,"o":39.9,"t":"2026-10-15T18:25:00Z","v":5615,"vw":39.888926},{"c":39.92,"h":39.96,"l":39.89,"n":181,"o":39.89,"t":"2026-10-15T18:30:00Z","v":7294,"vw":39.921917},{"c":39.945,"h":39.945,"l":39.905,"n":164,"o":39.92,"t":"2026-10-15T18:35:00Z","v":10687,"vw":39.922406},{"c":39.96,"h":39.98,"l":39.935,"n":195,"o":39.96,"t":"2026-10-15T18:40:00Z","v":8809,"vw":39.958223},{"c":39.97,"h":39.99,"l":39.95,"n":152,"o":39.96,"t":"2026-10-15T18:45:00Z","v":5709,"vw":39.964078},{"c":39.94,"h":39.96,"l":39.935,"n":148,"o":39.96,"t":"2026-10-15T18:50:00Z","v":5475,"vw":39.948325},{"c":39.91,"h":39.93,"l":39.9,"n":215,"o":39.93,"t":"2026-10-15T18:55:00Z","v":10321,"vw":39.90986},{"c":39.98,"h":39.98,"l":39.89,"n":204,"o":39.915,"t":"2026-10-15T19:00:00Z","v":7176,"vw":39.932736},{"c":39.95,"h":39.97,"l":39.95,"n":180,"o":39.97,"t":"2026-10-15T19:05:00Z","v":8233,"vw":39.961966},{"c":39.95,"h":39.95,"l":39.93,"n":241,"o":39.95,"t":"2026-10-15T19:10:00Z","v":11755,"vw":39.943239},{"c":39.99,"h":39.99,"l":39.96,"n":267,"o":39.965,"t":"2026-10-15T19:15:00Z","v":8422,"vw":39.972952},{"c":40.01,"h":40.04,"l":39.985,"n":298,"o":40,"t":"2026-10-15T19:20:00Z","v":8162,"vw":40.0063},{"c":40.05,"h":40.065,"l":40,"n":308,"o":40,"t":"2026-10-15T19:25:00Z","v":10313,"vw":40.030112},{"c":40.03,"h":40.08,"l":40.03,"n":394,"o":40.05,"t":"2026-10-15T19:30:00Z","v":13318,"vw":40.050736},{"c":40.03,"h":40.04,"l":40,"n":314,"o":40.03,"t":"2026-10-15T19:35:00Z","v":11321,"vw":40.019667},{"c":40.065,"h":40.07,"l":40,"n":502,"o":40.03,"t":"2026-10-15T19:40:00Z","v":25744,"vw":40.035285},{"c":39.92,"h":40.065,"l":39.92,"n":590,"o":40.065,"t":"2026-10-15T19:45:00Z","v":28364,"vw":39.982265},{"c":39.94,"h":39.97,"l":39.88,"n":872,"o":39.93,"t":"2026-10-15T19:50:00Z","v":43497,"vw":39.932361},{"c":40.01,"h":40.02,"l":39.92,"n":2477,"o":39.94,"t":"2026-10-15T19:55:00Z","v":169358,"vw":39.963143},{"c":40.01,"h":40.01,"l":40.01,"n":42,"o":40.01,"t":"2026-10-15T20:00:00Z","v":421212,"vw":40.01},{"c":40.5396,"h":40.5396,"l":40.5396,"n":9,"o":40.5396,"t":"2026-10-15T20:10:00Z","v":462,"vw":40.5396},{"c":39.92,"h":39.95,"l":39.92,"n":8,"o":39.95,"t":"2026-10-15T20:20:00Z","v":798,"vw":39.930067},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-16T11:40:00Z","v":166,"vw":40},{"c":40.226,"h":40.28,"l":40.01,"n":67,"o":40.04,"t":"2026-10-16T13:30:00Z","v":10418,"vw":40.096133},{"c":40.51,"h":40.6494,"l":40.35,"n":115,"o":40.35,"t":"2026-10-16T13:35:00Z","v":15626,"vw":40.545418},{"c":40.4,"h":40.52,"l":40.365,"n":165,"o":40.52,"t":"2026-10-16T13:40:00Z","v":7948,"vw":40.439998},{"c":40.51,"h":40.51,"l":40.32,"n":138,"o":40.41,"t":"2026-10-16T13:45:00Z","v":4357,"vw":40.421189},{"c":40.495,"h":40.589,"l":40.4,"n":209,"o":40.545,"t":"2026-10-16T13:50:00Z","v":9925,"vw":40.52793},{"c":40.385,"h":40.47,"l":40.3766,"n":179,"o":40.45,"t":"2026-10-16T13:55:00Z","v":8108,"vw":40.427241},{"c":40.55,"h":40.62,"l":40.415,"n":201,"o":40.415,"t":"2026-10-16T14:00:00Z","v":17270,"vw":40.48535},{"c":40.57,"h":40.64,"l":40.53,"n":225,"o":40.615,"t":"2026-10-16T14:05:00Z","v":10165,"vw":40.577876},{"c":40.44,"h":40.58,"l":40.42,"n":201,"o":40.58,"t":"2026-10-16T14:10:00Z","v":9247,"vw":40.486007},{"c":40.625,"h":40.66,"l":40.465,"n":220,"o":40.465,"t":"2026-10-16T14:15:00Z","v":9670,"vw":40.581822},{"c":40.7018,"h":40.73,"l":40.645,"n":205,"o":40.66,"t":"2026-10-16T14:20:00Z","v":8174,"vw":40.674283},{"c":40.69,"h":40.715,"l":40.67,"n":164,"o":40.69,"t":"2026-10-16T14:25:00Z","v":5439,"vw":40.68189},{"c":40.65,"h":40.74,"l":40.61,"n":159,"o":40.73,"t":"2026-10-16T14:30:00Z","v":3864,"vw":40.663348},{"c":40.56,"h":40.6078,"l":40.56,"n":110,"o":40.6,"t":"2026-10-16T14:35:00Z","v":4044,"vw":40.59582},{"c":40.485,"h":40.54,"l":40.48,"n":215,"o":40.54,"t":"2026-10-16T14:40:00Z","v":6965,"vw":40.497874},{"c":40.48,"h":40.525,"l":40.44,"n":196,"o":40.51,"t":"2026-10-16T14:45:00Z","v":10290,"vw":40.498379},{"c":40.47,"h":40.51,"l":40.46,"n":125,"o":40.51,"t":"2026-10-16T14:50:00Z","v":3391,"vw":40.482208},{"c":40.45,"h":40.51,"l":40.42,"n":190,"o":40.5,"t":"2026-10-16T14:55:00Z","v":13582,"vw":40.45289},{"c":40.63,"h":40.63,"l":40.5,"n":527,"o":40.5,"t":"2026-10-16T15:00:00Z","v":31073,"vw":40.5276},{"c":40.73,"h":40.75,"l":40.65,"n":216,"o":40.65,"t":"2026-10-16T15:05:00Z","v":13565,"vw":40.66555},{"c":40.795,"h":40.8,"l":40.68,"n":213,"o":40.735,"t":"2026-10-16T15:10:00Z","v":8747,"vw":40.743875},{"c":40.78,"h":40.8,"l":40.735,"n":177,"o":40.79,"t":"2026-10-16T15:15:00Z","v":5071,"vw":40.769624},{"c":40.725,"h":40.79,"l":40.71,"n":184,"o":40.77,"t":"2026-10-16T15:20:00Z","v":6069,"vw":40.743867},{"c":40.66,"h":40.74,"l":40.66,"n":255,"o":40.71,"t":"2026-10-16T15:25:00Z","v":7190,"vw":40.698202},{"c":40.655,"h":40.695,"l":40.62,"n":238,"o":40.67,"t":"2026-10-16T15:30:00Z","v":8904,"vw":40.66816},{"c":40.6,"h":40.69,"l":40.59,"n":204,"o":40.675,"t":"2026-10-16T15:35:00Z","v":7786,"vw":40.650439},{"c":40.495,"h":40.615,"l":40.49,"n":141,"o":40.59,"t":"2026-10-16T15:40:00Z","v":7370,"vw":40.563602},{"c":40.38,"h":40.49,"l":40.38,"n":201,"o":40.49,"t":"2026-10-16T15:45:00Z","v":7815,"vw":40.425597},{"c":40.38,"h":40.39,"l":40.31,"n":233,"o":40.36,"t":"2026-10-16T15:50:00Z","v":12847,"vw":40.362042},{"c":40.37,"h":40.37,"l":40.32,"n":158,"o":40.34,"t":"2026-10-16T15:55:00Z","v":4615,"vw":40.338407},{"c":40.32,"h":40.37,"l":40.27,"n":153,"o":40.37,"t":"2026-10-16T16:00:00Z","v":4775,"vw":40.310791},{"c":40.31,"h":40.365,"l":40.285,"n":141,"o":40.315,"t":"2026-10-16T16:05:00Z","v":4032,"vw":40.316443},{"c":40.22,"h":40.35,"l":40.19,"n":197,"o":40.33,"t":"2026-10-16T16:10:00Z","v":7695,"vw":40.285435},{"c":40.195,"h":40.22,"l":40.18,"n":159,"o":40.21,"t":"2026-10-16T16:15:00Z","v":4989,"vw":40.197665},{"c":40.265,"h":40.28,"l":40.215,"n":279,"o":40.215,"t":"2026-10-16T16:20:00Z","v":13597,"vw":40.260358},{"c":40.28,"h":40.315,"l":40.26,"n":246,"o":40.26,"t":"2026-10-16T16:25:00Z","v":7817,"vw":40.284113},{"c":40.27,"h":40.33,"l":40.25,"n":232,"o":40.285,"t":"2026-10-16T16:30:00Z","v":7808,"vw":40.286582},{"c":40.225,"h":40.285,"l":40.2,"n":371,"o":40.285,"t":"2026-10-16T16:35:00Z","v":40728,"vw":40.267901},{"c":40.2,"h":40.26,"l":40.19,"n":263,"o":40.23,"t":"2026-10-16T16:40:00Z","v":10767,"vw":40.228178},{"c":40.16,"h":40.25,"l":40.15,"n":185,"o":40.21,"t":"2026-10-16T16:45:00Z","v":5766,"vw":40.201629},{"c":40.13,"h":40.17,"l":40.1,"n":254,"o":40.17,"t":"2026-10-16T16:50:00Z","v":5594,"vw":40.122374},{"c":40.155,"h":40.17,"l":40.11,"n":169,"o":40.145,"t":"2026-10-16T16:55:00Z","v":8198,"vw":40.132698},{"c":39.99,"h":40.13,"l":39.98,"n":156,"o":40.13,"t":"2026-10-16T17:00:00Z","v":4114,"vw":40.06756},{"c":39.95,"h":40.01,"l":39.91,"n":124,"o":40.01,"t":"2026-10-16T17:05:00Z","v":4446,"vw":39.968262},{"c":39.93,"h":39.97,"l":39.9201,"n":208,"o":39.95,"t":"2026-10-16T17:10:00Z","v":6974,"vw":39.938513},{"c":39.935,"h":39.99,"l":39.93,"n":193,"o":39.98,"t":"2026-10-16T17:15:00Z","v":6186,"vw":39.964476},{"c":40,"h":40,"l":39.9347,"n":142,"o":39.9347,"t":"2026-10-16T17:20:00Z","v":3191,"vw":39.964334},{"c":40.1,"h":40.12,"l":40.02,"n":235,"o":40.02,"t":"2026-10-16T17:25:00Z","v":8585,"vw":40.067964},{"c":40.09,"h":40.1,"l":40.065,"n":135,"o":40.09,"t":"2026-10-16T17:30:00Z","v":2626,"vw":40.08157},{"c":40.11,"h":40.14,"l":40.085,"n":236,"o":40.085,"t":"2026-10-16T17:35:00Z","v":7071,"vw":40.114013},{"c":40.15,"h":40.18,"l":40.07,"n":287,"o":40.1099,"t":"2026-10-16T17:40:00Z","v":8441,"vw":40.147162},{"c":40.09,"h":40.15,"l":40.075,"n":273,"o":40.15,"t":"2026-10-16T17:45:00Z","v":7928,"vw":40.113999},{"c":40.005,"h":40.08,"l":40.005,"n":250,"o":40.08,"t":"2026-10-16T17:50:00Z","v":8726,"vw":40.028445},{"c":40,"h":40.01,"l":39.995,"n":148,"o":40.005,"t":"2026-10-16T17:55:00Z","v":3449,"vw":40.005457},{"c":40.02,"h":40.02,"l":39.96,"n":239,"o":40.005,"t":"2026-10-16T18:00:00Z","v":7252,"vw":39.981792},{"c":40.075,"h":40.075,"l":40.01,"n":241,"o":40.02,"t":"2026-10-16T18:05:00Z","v":6330,"vw":40.048391},{"c":40.055,"h":40.11,"l":40.035,"n":354,"o":40.11,"t":"2026-10-16T18:10:00Z","v":16730,"vw":40.055685},{"c":40.02,"h":40.06,"l":40,"n":226,"o":40.06,"t":"2026-10-16T18:15:00Z","v":7625,"vw":40.038115},{"c":40.05,"h":40.05,"l":39.99,"n":250,"o":40.029,"t":"2026-10-16T18:20:00Z","v":6106,"vw":40.020425},{"c":39.975,"h":40.04,"l":39.9701,"n":236,"o":40.04,"t":"2026-10-16T18:25:00Z","v":8873,"vw":39.989958},{"c":40.03,"h":40.03,"l":39.94,"n":232,"o":39.96,"t":"2026-10-16T18:30:00Z","v":4773,"vw":39.972715},{"c":40.005,"h":40.03,"l":39.97,"n":143,"o":40.01,"t":"2026-10-16T18:35:00Z","v":3081,"vw":40.006427},{"c":40.02,"h":40.04,"l":39.995,"n":208,"o":40.01,"t":"2026-10-16T18:40:00Z","v":4856,"vw":40.010864},{"c":40.035,"h":40.07,"l":40.02,"n":262,"o":40.05,"t":"2026-10-16T18:45:00Z","v":6408,"vw":40.037749},{"c":39.975,"h":40.04,"l":39.975,"n":325,"o":40.035,"t":"2026-10-16T18:50:00Z","v":8446,"vw":40.004848},{"c":39.99,"h":39.99,"l":39.94,"n":294,"o":39.98,"t":"2026-10-16T18:55:00Z","v":6820,"vw":39.964006},{"c":40.01,"h":40.04,"l":39.975,"n":286,"o":39.98,"t":"2026-10-16T19:00:00Z","v":6811,"vw":40.013139},{"c":39.93,"h":40.035,"l":39.93,"n":302,"o":40.01,"t":"2026-10-16T19:05:00Z","v":8866,"vw":39.987195},{"c":39.985,"h":39.995,"l":39.94,"n":233,"o":39.94,"t":"2026-10-16T19:10:00Z","v":7223,"vw":39.978},{"c":39.95,"h":40,"l":39.93,"n":300,"o":39.985,"t":"2026-10-16T19:15:00Z","v":9527,"vw":39.954303},{"c":39.95,"h":39.98,"l":39.9,"n":336,"o":39.945,"t":"2026-10-16T19:20:00Z","v":9567,"vw":39.932185},{"c":39.91,"h":39.94,"l":39.89,"n":382,"o":39.93,"t":"2026-10-16T19:25:00Z","v":10020,"vw":39.91142},{"c":39.975,"h":39.975,"l":39.895,"n":389,"o":39.92,"t":"2026-10-16T19:30:00Z","v":13322,"vw":39.931715},{"c":39.93,"h":39.99,"l":39.91,"n":432,"o":39.975,"t":"2026-10-16T19:35:00Z","v":17393,"vw":39.947091},{"c":39.85,"h":39.92,"l":39.81,"n":545,"o":39.92,"t":"2026-10-16T19:40:00Z","v":24439,"vw":39.852092},{"c":39.81,"h":39.9,"l":39.81,"n":696,"o":39.86,"t":"2026-10-16T19:45:00Z","v":44707,"vw":39.850994},{"c":39.86,"h":39.91,"l":39.82,"n":1093,"o":39.82,"t":"2026-10-16T19:50:00Z","v":79377,"vw":39.855505},{"c":39.825,"h":39.87,"l":39.78,"n":2379,"o":39.86,"t":"2026-10-16T19:55:00Z","v":186341,"vw":39.814298},{"c":39.83,"h":39.83,"l":39.83,"n":36,"o":39.83,"t":"2026-10-16T20:00:00Z","v":824988,"vw":39.83},{"c":39.9,"h":39.9,"l":39.9,"n":24,"o":39.9,"t":"2026-10-16T23:00:00Z","v":369,"vw":39.9},{"c":39.5776,"h":39.5776,"l":39.5776,"n":1,"o":39.5776,"t":"2026-10-19T11:20:00Z","v":193,"vw":39.5776},{"c":39.89,"h":39.97,"l":39.71,"n":199,"o":39.71,"t":"2026-10-19T13:30:00Z","v":20295,"vw":39.804582},{"c":39.87,"h":39.915,"l":39.79,"n":175,"o":39.915,"t":"2026-10-19T13:35:00Z","v":5110,"vw":39.867044},{"c":39.85,"h":39.92,"l":39.83,"n":132,"o":39.87,"t":"2026-10-19T13:40:00Z","v":3910,"vw":39.859505},{"c":39.885,"h":39.9,"l":39.61,"n":256,"o":39.83,"t":"2026-10-19T13:45:00Z","v":26860,"vw":39.764283},{"c":39.75,"h":39.895,"l":39.71,"n":131,"o":39.895,"t":"2026-10-19T13:50:00Z","v":5019,"vw":39.820447},{"c":39.83,"h":39.83,"l":39.755,"n":93,"o":39.76,"t":"2026-10-19T13:55:00Z","v":2963,"vw":39.771727},{"c":39.76,"h":39.835,"l":39.75,"n":220,"o":39.835,"t":"2026-10-19T14:00:00Z","v":9628,"vw":39.806352},{"c":39.795,"h":39.8299,"l":39.72,"n":179,"o":39.755,"t":"2026-10-19T14:05:00Z","v":11428,"vw":39.770554},{"c":39.72,"h":39.76,"l":39.62,"n":197,"o":39.76,"t":"2026-10-19T14:10:00Z","v":7040,"vw":39.664532},{"c":39.615,"h":39.725,"l":39.615,"n":185,"o":39.6957,"t":"2026-10-19T14:15:00Z","v":4791,"vw":39.652366},{"c":39.49,"h":39.56,"l":39.46,"n":249,"o":39.56,"t":"2026-10-19T14:20:00Z","v":6475,"vw":39.522158},{"c":39.47,"h":39.475,"l":39.44,"n":142,"o":39.44,"t":"2026-10-19T14:25:00Z","v":4751,"vw":39.451545},{"c":39.46,"h":39.5,"l":39.46,"n":61,"o":39.47,"t":"2026-10-19T14:30:00Z","v":1726,"vw":39.467913},{"c":39.48,"h":39.48,"l":39.44,"n":165,"o":39.46,"t":"2026-10-19T14:35:00Z","v":4538,"vw":39.461862},{"c":39.455,"h":39.46,"l":39.415,"n":201,"o":39.46,"t":"2026-10-19T14:40:00Z","v":6054,"vw":39.437273},{"c":39.495,"h":39.495,"l":39.42,"n":177,"o":39.44,"t":"2026-10-19T14:45:00Z","v":4182,"vw":39.459951},{"c":39.4,"h":39.47,"l":39.37,"n":201,"o":39.46,"t":"2026-10-19T14:50:00Z","v":5538,"vw":39.420313},{"c":39.4536,"h":39.48,"l":39.41,"n":126,"o":39.41,"t":"2026-10-19T14:55:00Z","v":3349,"vw":39.446219},{"c":39.48,"h":39.5,"l":39.445,"n":257,"o":39.4732,"t":"2026-10-19T15:00:00Z","v":8787,"vw":39.465729},{"c":39.46,"h":39.516,"l":39.45,"n":129,"o":39.4525,"t":"2026-10-19T15:05:00Z","v":7188,"vw":39.485518},{"c":39.63,"h":39.63,"l":39.54,"n":304,"o":39.54,"t":"2026-10-19T15:10:00Z","v":24299,"vw":39.594137},{"c":39.615,"h":39.64,"l":39.6,"n":228,"o":39.61,"t":"2026-10-19T15:15:00Z","v":13190,"vw":39.619927},{"c":39.685,"h":39.685,"l":39.63,"n":183,"o":39.63,"t":"2026-10-19T15:20:00Z","v":6725,"vw":39.643439},{"c":39.64,"h":39.65,"l":39.595,"n":185,"o":39.64,"t":"2026-10-19T15:25:00Z","v":5316,"vw":39.62344},{"c":39.63,"h":39.67,"l":39.57,"n":137,"o":39.67,"t":"2026-10-19T15:30:00Z","v":4497,"vw":39.611214},{"c":39.63,"h":39.65,"l":39.615,"n":162,"o":39.62,"t":"2026-10-19T15:35:00Z","v":5657,"vw":39.624394},{"c":39.61,"h":39.63,"l":39.6,"n":178,"o":39.63,"t":"2026-10-19T15:40:00Z","v":9516,"vw":39.60656},{"c":39.58,"h":39.665,"l":39.58,"n":170,"o":39.64,"t":"2026-10-19T15:45:00Z","v":12116,"vw":39.630623},{"c":39.6,"h":39.61,"l":39.56,"n":223,"o":39.59,"t":"2026-10-19T15:50:00Z","v":14654,"vw":39.589646},{"c":39.57,"h":39.59,"l":39.57,"n":143,"o":39.59,"t":"2026-10-19T15:55:00Z","v":6507,"vw":39.57274},{"c":39.51,"h":39.59,"l":39.49,"n":236,"o":39.59,"t":"2026-10-19T16:00:00Z","v":5804,"vw":39.529255},{"c":39.51,"h":39.54,"l":39.51,"n":64,"o":39.54,"t":"2026-10-19T16:05:00Z","v":1172,"vw":39.5225},{"c":39.53,"h":39.53,"l":39.5,"n":124,"o":39.5,"t":"2026-10-19T16:10:00Z","v":3308,"vw":39.516316},{"c":39.53,"h":39.55,"l":39.525,"n":186,"o":39.525,"t":"2026-10-19T16:15:00Z","v":4566,"vw":39.537307},{"c":39.5,"h":39.525,"l":39.45,"n":180,"o":39.525,"t":"2026-10-19T16:20:00Z","v":4174,"vw":39.485728},{"c":39.44,"h":39.515,"l":39.44,"n":392,"o":39.495,"t":"2026-10-19T16:25:00Z","v":18226,"vw":39.488297},{"c":39.41,"h":39.445,"l":39.4001,"n":153,"o":39.445,"t":"2026-10-19T16:30:00Z","v":4768,"vw":39.419137},{"c":39.425,"h":39.43,"l":39.4,"n":133,"o":39.42,"t":"2026-10-19T16:35:00Z","v":3999,"vw":39.42079},{"c":39.41,"h":39.42,"l":39.37,"n":279,"o":39.41,"t":"2026-10-19T16:40:00Z","v":18002,"vw":39.390643},{"c":39.43,"h":39.435,"l":39.38,"n":130,"o":39.4,"t":"2026-10-19T16:45:00Z","v":9797,"vw":39.42389},{"c":39.44,"h":39.46,"l":39.43,"n":126,"o":39.435,"t":"2026-10-19T16:50:00Z","v":4108,"vw":39.445942},{"c":39.43,"h":39.46,"l":39.43,"n":184,"o":39.44,"t":"2026-10-19T16:55:00Z","v":10568,"vw":39.447937},{"c":39.35,"h":39.435,"l":39.35,"n":214,"o":39.435,"t":"2026-10-19T17:00:00Z","v":4544,"vw":39.390941},{"c":39.31,"h":39.3699,"l":39.31,"n":211,"o":39.355,"t":"2026-10-19T17:05:00Z","v":5815,"vw":39.338495},{"c":39.35,"h":39.35,"l":39.31,"n":172,"o":39.312,"t":"2026-10-19T17:10:00Z","v":3940,"vw":39.331893},{"c":39.34,"h":39.355,"l":39.3343,"n":152,"o":39.34,"t":"2026-10-19T17:15:00Z","v":3679,"vw":39.342794},{"c":39.355,"h":39.37,"l":39.3209,"n":224,"o":39.37,"t":"2026-10-19T17:20:00Z","v":7119,"vw":39.350065},{"c":39.32,"h":39.35,"l":39.32,"n":149,"o":39.35,"t":"2026-10-19T17:25:00Z","v":3112,"vw":39.339785},{"c":39.345,"h":39.35,"l":39.325,"n":217,"o":39.325,"t":"2026-10-19T17:30:00Z","v":6752,"vw":39.342821},{"c":39.33,"h":39.34,"l":39.3,"n":151,"o":39.34,"t":"2026-10-19T17:35:00Z","v":4742,"vw":39.31878},{"c":39.335,"h":39.34,"l":39.315,"n":257,"o":39.32,"t":"2026-10-19T17:40:00Z","v":13711,"vw":39.331768},{"c":39.355,"h":39.375,"l":39.3297,"n":266,"o":39.3297,"t":"2026-10-19T17:45:00Z","v":9252,"vw":39.349419},{"c":39.37,"h":39.37,"l":39.355,"n":153,"o":39.355,"t":"2026-10-19T17:50:00Z","v":4258,"vw":39.363932},{"c":39.3801,"h":39.4,"l":39.37,"n":159,"o":39.378,"t":"2026-10-19T17:55:00Z","v":7951,"vw":39.388082},{"c":39.395,"h":39.395,"l":39.35,"n":234,"o":39.38,"t":"2026-10-19T18:00:00Z","v":10367,"vw":39.386821},{"c":39.3251,"h":39.385,"l":39.3251,"n":248,"o":39.385,"t":"2026-10-19T18:05:00Z","v":6756,"vw":39.348052},{"c":39.34,"h":39.345,"l":39.3,"n":319,"o":39.32,"t":"2026-10-19T18:10:00Z","v":13493,"vw":39.320001},{"c":39.34,"h":39.34,"l":39.32,"n":211,"o":39.33,"t":"2026-10-19T18:15:00Z","v":7452,"vw":39.331144},{"c":39.35,"h":39.355,"l":39.33,"n":220,"o":39.345,"t":"2026-10-19T18:20:00Z","v":6178,"vw":39.340592},{"c":39.34,"h":39.37,"l":39.34,"n":172,"o":39.35,"t":"2026-10-19T18:25:00Z","v":5652,"vw":39.359564},{"c":39.29,"h":39.33,"l":39.29,"n":283,"o":39.33,"t":"2026-10-19T18:30:00Z","v":7709,"vw":39.306475},{"c":39.285,"h":39.29,"l":39.27,"n":207,"o":39.28,"t":"2026-10-19T18:35:00Z","v":7725,"vw":39.280058},{"c":39.25,"h":39.285,"l":39.25,"n":204,"o":39.285,"t":"2026-10-19T18:40:00Z","v":4885,"vw":39.26341},{"c":39.275,"h":39.31,"l":39.26,"n":269,"o":39.26,"t":"2026-10-19T18:45:00Z","v":7031,"vw":39.286127},{"c":39.27,"h":39.2999,"l":39.26,"n":257,"o":39.2783,"t":"2026-10-19T18:50:00Z","v":9032,"vw":39.271765},{"c":39.29,"h":39.29,"l":39.26,"n":220,"o":39.26,"t":"2026-10-19T18:55:00Z","v":10425,"vw":39.286173},{"c":39.34,"h":39.35,"l":39.3,"n":288,"o":39.3,"t":"2026-10-19T19:00:00Z","v":7781,"vw":39.327576},{"c":39.31,"h":39.35,"l":39.295,"n":234,"o":39.35,"t":"2026-10-19T19:05:00Z","v":7899,"vw":39.319866},{"c":39.27,"h":39.29,"l":39.26,"n":259,"o":39.28,"t":"2026-10-19T19:10:00Z","v":8937,"vw":39.273745},{"c":39.21,"h":39.26,"l":39.21,"n":357,"o":39.26,"t":"2026-10-19T19:15:00Z","v":15146,"vw":39.240131},{"c":39.215,"h":39.24,"l":39.2,"n":370,"o":39.2,"t":"2026-10-19T19:20:00Z","v":14432,"vw":39.218011},{"c":39.2,"h":39.22,"l":39.195,"n":419,"o":39.215,"t":"2026-10-19T19:25:00Z","v":14428,"vw":39.206576},{"c":39.19,"h":39.22,"l":39.16,"n":546,"o":39.19,"t":"2026-10-19T19:30:00Z","v":22257,"vw":39.1807},{"c":39.135,"h":39.195,"l":39.115,"n":452,"o":39.195,"t":"2026-10-19T19:35:00Z","v":20181,"vw":39.152146},{"c":39.17,"h":39.19,"l":39.135,"n":482,"o":39.135,"t":"2026-10-19T19:40:00Z","v":15659,"vw":39.166206},{"c":39.18,"h":39.18,"l":39.13,"n":623,"o":39.16,"t":"2026-10-19T19:45:00Z","v":26271,"vw":39.14535},{"c":39.28,"h":39.31,"l":39.1675,"n":662,"o":39.19,"t":"2026-10-19T19:50:00Z","v":37438,"vw":39.23381},{"c":39.29,"h":39.32,"l":39.27,"n":2454,"o":39.28,"t":"2026-10-19T19:55:00Z","v":180097,"vw":39.299097},{"c":39.28,"h":39.28,"l":39.28,"n":30,"o":39.28,"t":"2026-10-19T20:00:00Z","v":254629,"vw":39.28},{"c":39.631,"h":39.656,"l":39.4,"n":74,"o":39.4,"t":"2026-10-20T13:30:00Z","v":7004,"vw":39.469002},{"c":39.7511,"h":39.87,"l":39.5728,"n":92,"o":39.63,"t":"2026-10-20T13:35:00Z","v":7763,"vw":39.814966},{"c":39.97,"h":40.02,"l":39.92,"n":233,"o":40,"t":"2026-10-20T13:40:00Z","v":17531,"vw":39.957912},{"c":40.035,"h":40.1,"l":39.92,"n":173,"o":39.97,"t":"2026-10-20T13:45:00Z","v":6914,"vw":40.027513},{"c":40.01,"h":40.17,"l":39.94,"n":553,"o":40.06,"t":"2026-10-20T13:50:00Z","v":28538,"vw":40.01017},{"c":39.97,"h":40.06,"l":39.96,"n":159,"o":39.99,"t":"2026-10-20T13:55:00Z","v":17237,"vw":40.018111},{"c":39.94,"h":39.945,"l":39.84,"n":196,"o":39.945,"t":"2026-10-20T14:00:00Z","v":9069,"vw":39.875157},{"c":39.865,"h":39.88,"l":39.845,"n":149,"o":39.88,"t":"2026-10-20T14:05:00Z","v":6756,"vw":39.865408},{"c":39.84,"h":39.89,"l":39.81,"n":165,"o":39.89,"t":"2026-10-20T14:10:00Z","v":2817,"vw":39.84143},{"c":39.83,"h":39.86,"l":39.79,"n":137,"o":39.84,"t":"2026-10-20T14:15:00Z","v":4379,"vw":39.813382},{"c":40.06,"h":40.075,"l":39.86,"n":237,"o":39.86,"t":"2026-10-20T14:20:00Z","v":7938,"vw":39.98141},{"c":40.08,"h":40.125,"l":40.07,"n":145,"o":40.07,"t":"2026-10-20T14:25:00Z","v":5462,"vw":40.094255},{"c":40.13,"h":40.2,"l":40.13,"n":262,"o":40.14,"t":"2026-10-20T14:30:00Z","v":11731,"vw":40.163352},{"c":40.145,"h":40.2,"l":40.13,"n":143,"o":40.15,"t":"2026-10-20T14:35:00Z","v":3574,"vw":40.15598},{"c":40.24,"h":40.24,"l":40.15,"n":172,"o":40.15,"t":"2026-10-20T14:40:00Z","v":5995,"vw":40.186517},{"c":40.24,"h":40.3,"l":40.22,"n":281,"o":40.24,"t":"2026-10-20T14:45:00Z","v":10000,"vw":40.245375},{"c":40.28,"h":40.3,"l":40.24,"n":220,"o":40.285,"t":"2026-10-20T14:50:00Z","v":7493,"vw":40.262315},{"c":40.325,"h":40.325,"l":40.255,"n":210,"o":40.255,"t":"2026-10-20T14:55:00Z","v":5775,"vw":40.294953},{"c":40.21,"h":40.3,"l":40.21,"n":242,"o":40.3,"t":"2026-10-20T15:00:00Z","v":9948,"vw":40.253631},{"c":40.23,"h":40.23,"l":40.18,"n":221,"o":40.21,"t":"2026-10-20T15:05:00Z","v":11359,"vw":40.211268},{"c":40.15,"h":40.2301,"l":40.1,"n":336,"o":40.23,"t":"2026-10-20T15:10:00Z","v":17338,"vw":40.16772},{"c":40.15,"h":40.19,"l":40.12,"n":241,"o":40.145,"t":"2026-10-20T15:15:00Z","v":9041,"vw":40.153637},{"c":40.1,"h":40.17,"l":40.09,"n":200,"o":40.17,"t":"2026-10-20T15:20:00Z","v":5939,"vw":40.135373},{"c":40.04,"h":40.085,"l":40.01,"n":179,"o":40.085,"t":"2026-10-20T15:25:00Z","v":5232,"vw":40.046825},{"c":39.95,"h":40.035,"l":39.95,"n":206,"o":40.035,"t":"2026-10-20T15:30:00Z","v":7282,"vw":39.976067},{"c":40.06,"h":40.06,"l":39.95,"n":290,"o":39.955,"t":"2026-10-20T15:35:00Z","v":8920,"vw":40.002261},{"c":40.05,"h":40.055,"l":40.02,"n":240,"o":40.055,"t":"2026-10-20T15:40:00Z","v":7844,"vw":40.03464},{"c":39.99,"h":40.05,"l":39.975,"n":153,"o":40.05,"t":"2026-10-20T15:45:00Z","v":6443,"vw":40.025641},{"c":40.02,"h":40.025,"l":39.9725,"n":156,"o":39.98,"t":"2026-10-20T15:50:00Z","v":3551,"vw":39.997051},{"c":39.96,"h":40.03,"l":39.96,"n":157,"o":40.02,"t":"2026-10-20T15:55:00Z","v":7300,"vw":40.003066},{"c":39.895,"h":39.98,"l":39.89,"n":159,"o":39.97,"t":"2026-10-20T16:00:00Z","v":5635,"vw":39.944173},{"c":39.86,"h":39.9,"l":39.86,"n":133,"o":39.895,"t":"2026-10-20T16:05:00Z","v":3642,"vw":39.895709},{"c":39.82,"h":39.865,"l":39.75,"n":612,"o":39.865,"t":"2026-10-20T16:10:00Z","v":43557,"vw":39.777039},{"c":39.775,"h":39.86,"l":39.775,"n":217,"o":39.84,"t":"2026-10-20T16:15:00Z","v":7284,"vw":39.829586},{"c":39.78,"h":39.8125,"l":39.75,"n":200,"o":39.775,"t":"2026-10-20T16:20:00Z","v":5742,"vw":39.781883},{"c":39.78,"h":39.78,"l":39.77,"n":147,"o":39.775,"t":"2026-10-20T16:25:00Z","v":4137,"vw":39.774809},{"c":39.84,"h":39.84,"l":39.785,"n":162,"o":39.785,"t":"2026-10-20T16:30:00Z","v":5511,"vw":39.801845},{"c":39.81,"h":39.845,"l":39.775,"n":172,"o":39.845,"t":"2026-10-20T16:35:00Z","v":7735,"vw":39.805561},{"c":39.8,"h":39.815,"l":39.75,"n":527,"o":39.79,"t":"2026-10-20T16:40:00Z","v":49630,"vw":39.776862},{"c":39.81,"h":39.825,"l":39.81,"n":196,"o":39.81,"t":"2026-10-20T16:45:00Z","v":5784,"vw":39.811868},{"c":39.74,"h":39.815,"l":39.74,"n":243,"o":39.815,"t":"2026-10-20T16:50:00Z","v":9193,"vw":39.790965},{"c":39.71,"h":39.74,"l":39.71,"n":117,"o":39.74,"t":"2026-10-20T16:55:00Z","v":3088,"vw":39.723173},{"c":39.675,"h":39.725,"l":39.675,"n":162,"o":39.72,"t":"2026-10-20T17:00:00Z","v":3708,"vw":39.702898},{"c":39.67,"h":39.675,"l":39.66,"n":74,"o":39.675,"t":"2026-10-20T17:05:00Z","v":2079,"vw":39.663667},{"c":39.67,"h":39.68,"l":39.66,"n":172,"o":39.665,"t":"2026-10-20T17:10:00Z","v":4665,"vw":39.672223},{"c":39.61,"h":39.67,"l":39.61,"n":193,"o":39.67,"t":"2026-10-20T17:15:00Z","v":5697,"vw":39.641558},{"c":39.57,"h":39.61,"l":39.57,"n":406,"o":39.61,"t":"2026-10-20T17:20:00Z","v":20650,"vw":39.599054},{"c":39.57,"h":39.61,"l":39.57,"n":214,"o":39.59,"t":"2026-10-20T17:25:00Z","v":11146,"vw":39.575223},{"c":39.61,"h":39.635,"l":39.54,"n":537,"o":39.59,"t":"2026-10-20T17:30:00Z","v":33341,"vw":39.58722},{"c":39.62,"h":39.625,"l":39.61,"n":132,"o":39.615,"t":"2026-10-20T17:35:00Z","v":4660,"vw":39.617506},{"c":39.66,"h":39.665,"l":39.63,"n":171,"o":39.63,"t":"2026-10-20T17:40:00Z","v":3150,"vw":39.646303},{"c":39.65,"h":39.685,"l":39.65,"n":224,"o":39.66,"t":"2026-10-20T17:45:00Z","v":7042,"vw":39.669531},{"c":39.66,"h":39.6791,"l":39.64,"n":166,"o":39.65,"t":"2026-10-20T17:50:00Z","v":6930,"vw":39.667546},{"c":39.65,"h":39.65,"l":39.575,"n":313,"o":39.65,"t":"2026-10-20T17:55:00Z","v":12174,"vw":39.609728},{"c":39.64,"h":39.65,"l":39.62,"n":154,"o":39.65,"t":"2026-10-20T18:00:00Z","v":9472,"vw":39.638777},{"c":39.645,"h":39.65,"l":39.63,"n":194,"o":39.64,"t":"2026-10-20T18:05:00Z","v":4070,"vw":39.641881},{"c":39.69,"h":39.69,"l":39.66,"n":199,"o":39.66,"t":"2026-10-20T18:10:00Z","v":3578,"vw":39.674948},{"c":39.61,"h":39.705,"l":39.61,"n":258,"o":39.7,"t":"2026-10-20T18:15:00Z","v":7888,"vw":39.665158},{"c":39.565,"h":39.6201,"l":39.565,"n":171,"o":39.62,"t":"2026-10-20T18:20:00Z","v":7257,"vw":39.600577},{"c":39.575,"h":39.575,"l":39.5535,"n":139,"o":39.565,"t":"2026-10-20T18:25:00Z","v":7115,"vw":39.567084},{"c":39.62,"h":39.62,"l":39.575,"n":166,"o":39.575,"t":"2026-10-20T18:30:00Z","v":4718,"vw":39.596274},{"c":39.55,"h":39.62,"l":39.55,"n":235,"o":39.62,"t":"2026-10-20T18:35:00Z","v":6658,"vw":39.583964},{"c":39.505,"h":39.54,"l":39.505,"n":177,"o":39.54,"t":"2026-10-20T18:40:00Z","v":6047,"vw":39.522671},{"c":39.49,"h":39.5224,"l":39.48,"n":158,"o":39.48,"t":"2026-10-20T18:45:00Z","v":5982,"vw":39.512442},{"c":39.545,"h":39.545,"l":39.505,"n":252,"o":39.505,"t":"2026-10-20T18:50:00Z","v":6508,"vw":39.524558},{"c":39.577,"h":39.577,"l":39.54,"n":242,"o":39.555,"t":"2026-10-20T18:55:00Z","v":9534,"vw":39.557799},{"c":39.57,"h":39.59,"l":39.56,"n":162,"o":39.57,"t":"2026-10-20T19:00:00Z","v":5937,"vw":39.571314},{"c":39.57,"h":39.61,"l":39.5401,"n":367,"o":39.55,"t":"2026-10-20T19:05:00Z","v":15636,"vw":39.566401},{"c":39.53,"h":39.57,"l":39.53,"n":250,"o":39.56,"t":"2026-10-20T19:10:00Z","v":8221,"vw":39.558247},{"c":39.48,"h":39.53,"l":39.465,"n":346,"o":39.53,"t":"2026-10-20T19:15:00Z","v":12841,"vw":39.500874},{"c":39.45,"h":39.48,"l":39.44,"n":370,"o":39.48,"t":"2026-10-20T19:20:00Z","v":10890,"vw":39.459863},{"c":39.48,"h":39.495,"l":39.44,"n":477,"o":39.46,"t":"2026-10-20T19:25:00Z","v":15896,"vw":39.473521},{"c":39.51,"h":39.535,"l":39.485,"n":446,"o":39.485,"t":"2026-10-20T19:30:00Z","v":16465,"vw":39.510503},{"c":39.53,"h":39.54,"l":39.47,"n":590,"o":39.5,"t":"2026-10-20T19:35:00Z","v":32870,"vw":39.497316},{"c":39.56,"h":39.56,"l":39.52,"n":533,"o":39.53,"t":"2026-10-20T19:40:00Z","v":21930,"vw":39.534129},{"c":39.59,"h":39.6,"l":39.495,"n":664,"o":39.565,"t":"2026-10-20T19:45:00Z","v":38770,"vw":39.546615},{"c":39.54,"h":39.6,"l":39.52,"n":760,"o":39.6,"t":"2026-10-20T19:50:00Z","v":34252,"vw":39.563567},{"c":39.56,"h":39.625,"l":39.5,"n":2388,"o":39.54,"t":"2026-10-20T19:55:00Z","v":128225,"vw":39.554797},{"c":39.55,"h":39.55,"l":39.55,"n":44,"o":39.55,"t":"2026-10-20T20:00:00Z","v":472755,"vw":39.55},{"c":39.711,"h":40.01,"l":39.711,"n":131,"o":39.87,"t":"2026-10-21T13:30:00Z","v":11774,"vw":39.841309},{"c":39.75,"h":39.755,"l":39.62,"n":100,"o":39.7,"t":"2026-10-21T13:35:00Z","v":4754,"vw":39.682572},{"c":39.785,"h":39.785,"l":39.63,"n":90,"o":39.69,"t":"2026-10-21T13:40:00Z","v":4624,"vw":39.752969},{"c":39.85,"h":39.865,"l":39.72,"n":126,"o":39.78,"t":"2026-10-21T13:45:00Z","v":4308,"vw":39.816689},{"c":39.83,"h":39.86,"l":39.7825,"n":153,"o":39.8449,"t":"2026-10-21T13:50:00Z","v":11281,"vw":39.822544},{"c":39.74,"h":39.82,"l":39.71,"n":123,"o":39.82,"t":"2026-10-21T13:55:00Z","v":6148,"vw":39.725844},{"c":39.6,"h":39.7,"l":39.6,"n":140,"o":39.67,"t":"2026-10-21T14:00:00Z","v":3670,"vw":39.659802},{"c":39.57,"h":39.61,"l":39.54,"n":242,"o":39.6,"t":"2026-10-21T14:05:00Z","v":8858,"vw":39.575519},{"c":39.62,"h":39.72,"l":39.62,"n":238,"o":39.6536,"t":"2026-10-21T14:10:00Z","v":13685,"vw":39.671255},{"c":39.595,"h":39.65,"l":39.59,"n":175,"o":39.59,"t":"2026-10-21T14:15:00Z","v":5546,"vw":39.608357},{"c":39.6,"h":39.65,"l":39.58,"n":197,"o":39.62,"t":"2026-10-21T14:20:00Z","v":8477,"vw":39.609688},{"c":39.615,"h":39.62,"l":39.575,"n":155,"o":39.62,"t":"2026-10-21T14:25:00Z","v":8509,"vw":39.606494},{"c":39.84,"h":39.84,"l":39.64,"n":246,"o":39.64,"t":"2026-10-21T14:30:00Z","v":14541,"vw":39.757937},{"c":39.89,"h":39.91,"l":39.825,"n":229,"o":39.835,"t":"2026-10-21T14:35:00Z","v":8857,"vw":39.866554},{"c":39.9,"h":39.91,"l":39.88,"n":144,"o":39.91,"t":"2026-10-21T14:40:00Z","v":4843,"vw":39.896786},{"c":39.9251,"h":39.95,"l":39.89,"n":221,"o":39.9,"t":"2026-10-21T14:45:00Z","v":11296,"vw":39.914534},{"c":39.88,"h":39.915,"l":39.83,"n":252,"o":39.91,"t":"2026-10-21T14:50:00Z","v":13542,"vw":39.877303},{"c":39.795,"h":39.885,"l":39.795,"n":243,"o":39.885,"t":"2026-10-21T14:55:00Z","v":13322,"vw":39.853915},{"c":39.79,"h":39.81,"l":39.75,"n":246,"o":39.795,"t":"2026-10-21T15:00:00Z","v":7224,"vw":39.774515},{"c":39.8,"h":39.835,"l":39.75,"n":259,"o":39.81,"t":"2026-10-21T15:05:00Z","v":21998,"vw":39.8099},{"c":39.79,"h":39.855,"l":39.76,"n":256,"o":39.8,"t":"2026-10-21T15:10:00Z","v":17386,"vw":39.810887},{"c":39.74,"h":39.835,"l":39.74,"n":216,"o":39.805,"t":"2026-10-21T15:15:00Z","v":8047,"vw":39.796367},{"c":39.755,"h":39.77,"l":39.74,"n":150,"o":39.74,"t":"2026-10-21T15:20:00Z","v":4184,"vw":39.758346},{"c":39.765,"h":39.805,"l":39.755,"n":216,"o":39.755,"t":"2026-10-21T15:25:00Z","v":8567,"vw":39.782839},{"c":39.825,"h":39.825,"l":39.775,"n":260,"o":39.775,"t":"2026-10-21T15:30:00Z","v":10439,"vw":39.788858},{"c":39.9,"h":39.9,"l":39.82,"n":230,"o":39.83,"t":"2026-10-21T15:35:00Z","v":10096,"vw":39.868487},{"c":39.87,"h":39.9,"l":39.86,"n":106,"o":39.9,"t":"2026-10-21T15:40:00Z","v":3404,"vw":39.875278},{"c":39.87,"h":39.871,"l":39.825,"n":212,"o":39.86,"t":"2026-10-21T15:45:00Z","v":12235,"vw":39.852434},{"c":39.91,"h":39.915,"l":39.86,"n":135,"o":39.87,"t":"2026-10-21T15:50:00Z","v":4898,"vw":39.88324},{"c":39.945,"h":39.945,"l":39.91,"n":160,"o":39.91,"t":"2026-10-21T15:55:00Z","v":4386,"vw":39.922587},{"c":39.93,"h":39.95,"l":39.88,"n":334,"o":39.945,"t":"2026-10-21T16:00:00Z","v":15585,"vw":39.922379},{"c":39.9,"h":39.925,"l":39.895,"n":97,"o":39.92,"t":"2026-10-21T16:05:00Z","v":4619,"vw":39.917485},{"c":39.955,"h":39.955,"l":39.91,"n":116,"o":39.91,"t":"2026-10-21T16:10:00Z","v":3958,"vw":39.925091},{"c":39.97,"h":39.975,"l":39.96,"n":136,"o":39.96,"t":"2026-10-21T16:15:00Z","v":5270,"vw":39.963583},{"c":39.97,"h":40,"l":39.97,"n":185,"o":39.97,"t":"2026-10-21T16:20:00Z","v":6876,"vw":39.980695},{"c":39.985,"h":39.985,"l":39.95,"n":126,"o":39.98,"t":"2026-10-21T16:25:00Z","v":3930,"vw":39.96614},{"c":40.02,"h":40.035,"l":39.985,"n":206,"o":39.99,"t":"2026-10-21T16:30:00Z","v":9628,"vw":40.011737},{"c":40.06,"h":40.115,"l":39.99,"n":314,"o":40.035,"t":"2026-10-21T16:35:00Z","v":13400,"vw":40.052781},{"c":40.12,"h":40.16,"l":40.01,"n":323,"o":40.09,"t":"2026-10-21T16:40:00Z","v":21925,"vw":40.083449},{"c":40.16,"h":40.16,"l":40.0512,"n":217,"o":40.125,"t":"2026-10-21T16:45:00Z","v":14701,"vw":40.07963},{"c":40.235,"h":40.29,"l":40.14,"n":282,"o":40.16,"t":"2026-10-21T16:50:00Z","v":17543,"vw":40.217596},{"c":40.24,"h":40.26,"l":40.22,"n":199,"o":40.235,"t":"2026-10-21T16:55:00Z","v":8187,"vw":40.243414},{"c":40.235,"h":40.2742,"l":40.2,"n":253,"o":40.23,"t":"2026-10-21T17:00:00Z","v":14611,"vw":40.213592},{"c":40.16,"h":40.23,"l":40.15,"n":425,"o":40.23,"t":"2026-10-21T17:05:00Z","v":38375,"vw":40.189932},{"c":40.205,"h":40.205,"l":40.15,"n":167,"o":40.16,"t":"2026-10-21T17:10:00Z","v":5460,"vw":40.171452},{"c":40.175,"h":40.21,"l":40.17,"n":135,"o":40.21,"t":"2026-10-21T17:15:00Z","v":5451,"vw":40.183944},{"c":40.16,"h":40.1999,"l":40.15,"n":195,"o":40.18,"t":"2026-10-21T17:20:00Z","v":8704,"vw":40.179479},{"c":40.19,"h":40.21,"l":40.17,"n":169,"o":40.1897,"t":"2026-10-21T17:25:00Z","v":8599,"vw":40.192057},{"c":40.18,"h":40.18,"l":40.14,"n":217,"o":40.17,"t":"2026-10-21T17:30:00Z","v":12486,"vw":40.164651},{"c":40.105,"h":40.1884,"l":40.1,"n":237,"o":40.18,"t":"2026-10-21T17:35:00Z","v":11990,"vw":40.151833},{"c":40.115,"h":40.15,"l":40.095,"n":194,"o":40.105,"t":"2026-10-21T17:40:00Z","v":7520,"vw":40.118386},{"c":40.16,"h":40.17,"l":40.115,"n":175,"o":40.115,"t":"2026-10-21T17:45:00Z","v":5542,"vw":40.140806},{"c":40.22,"h":40.22,"l":40.1547,"n":193,"o":40.1547,"t":"2026-10-21T17:50:00Z","v":10876,"vw":40.190782},{"c":40.195,"h":40.23,"l":40.195,"n":181,"o":40.215,"t":"2026-10-21T17:55:00Z","v":8988,"vw":40.2169},{"c":40.16,"h":40.19,"l":40.15,"n":304,"o":40.19,"t":"2026-10-21T18:00:00Z","v":14104,"vw":40.159675},{"c":40.13,"h":40.2,"l":40.13,"n":247,"o":40.17,"t":"2026-10-21T18:05:00Z","v":8443,"vw":40.166377},{"c":40.21,"h":40.22,"l":40.135,"n":293,"o":40.135,"t":"2026-10-21T18:10:00Z","v":17131,"vw":40.184736},{"c":40.225,"h":40.24,"l":40.22,"n":176,"o":40.22,"t":"2026-10-21T18:15:00Z","v":10949,"vw":40.227858},{"c":40.36,"h":40.365,"l":40.22,"n":695,"o":40.23,"t":"2026-10-21T18:20:00Z","v":43940,"vw":40.318819},{"c":40.415,"h":40.42,"l":40.36,"n":407,"o":40.36,"t":"2026-10-21T18:25:00Z","v":27989,"vw":40.398396},{"c":40.49,"h":40.49,"l":40.4,"n":345,"o":40.415,"t":"2026-10-21T18:30:00Z","v":20002,"vw":40.443161},{"c":40.475,"h":40.49,"l":40.45,"n":354,"o":40.49,"t":"2026-10-21T18:35:00Z","v":23703,"vw":40.472565},{"c":40.45,"h":40.5,"l":40.45,"n":321,"o":40.475,"t":"2026-10-21T18:40:00Z","v":27344,"vw":40.487707},{"c":40.415,"h":40.49,"l":40.41,"n":398,"o":40.45,"t":"2026-10-21T18:45:00Z","v":23019,"vw":40.455373},{"c":40.39,"h":40.415,"l":40.35,"n":308,"o":40.415,"t":"2026-10-21T18:50:00Z","v":21653,"vw":40.377108},{"c":40.245,"h":40.38,"l":40.2348,"n":398,"o":40.38,"t":"2026-10-21T18:55:00Z","v":23945,"vw":40.312947},{"c":40.34,"h":40.35,"l":40.2,"n":591,"o":40.23,"t":"2026-10-21T19:00:00Z","v":38525,"vw":40.246169},{"c":40.3,"h":40.38,"l":40.28,"n":376,"o":40.34,"t":"2026-10-21T19:05:00Z","v":22042,"vw":40.328713},{"c":40.33,"h":40.33,"l":40.25,"n":401,"o":40.29,"t":"2026-10-21T19:10:00Z","v":25485,"vw":40.287262},{"c":40.4,"h":40.4,"l":40.32,"n":413,"o":40.325,"t":"2026-10-21T19:15:00Z","v":26385,"vw":40.362012},{"c":40.3,"h":40.39,"l":40.28,"n":471,"o":40.385,"t":"2026-10-21T19:20:00Z","v":20957,"vw":40.331728},{"c":40.43,"h":40.43,"l":40.3,"n":390,"o":40.31,"t":"2026-10-21T19:25:00Z","v":20282,"vw":40.383821},{"c":40.42,"h":40.46,"l":40.415,"n":499,"o":40.43,"t":"2026-10-21T19:30:00Z","v":23579,"vw":40.440098},{"c":40.46,"h":40.47,"l":40.415,"n":390,"o":40.42,"t":"2026-10-21T19:35:00Z","v":17328,"vw":40.437462},{"c":40.49,"h":40.49,"l":40.42,"n":509,"o":40.46,"t":"2026-10-21T19:40:00Z","v":34170,"vw":40.435452},{"c":40.52,"h":40.53,"l":40.41,"n":797,"o":40.49,"t":"2026-10-21T19:45:00Z","v":52318,"vw":40.464918},{"c":40.52,"h":40.575,"l":40.5,"n":738,"o":40.53,"t":"2026-10-21T19:50:00Z","v":45100,"vw":40.544532},{"c":40.39,"h":40.535,"l":40.33,"n":2480,"o":40.53,"t":"2026-10-21T19:55:00Z","v":176315,"vw":40.399741},{"c":40.39,"h":40.39,"l":40.39,"n":62,"o":40.39,"t":"2026-10-21T20:00:00Z","v":809896,"vw":40.39},{"c":40.4,"h":40.4,"l":40.4,"n":10,"o":40.4,"t":"2026-10-22T08:45:00Z","v":800,"vw":40.4},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-22T08:50:00Z","v":100,"vw":40.33},{"c":40.38,"h":40.38,"l":39.84,"n":36,"o":39.84,"t":"2026-10-22T13:30:00Z","v":6931,"vw":39.86081},{"c":40.255,"h":40.255,"l":40.08,"n":29,"o":40.165,"t":"2026-10-22T13:35:00Z","v":1588,"vw":40.139824},{"c":40.38,"h":40.405,"l":40.08,"n":195,"o":40.27,"t":"2026-10-22T13:40:00Z","v":23869,"vw":40.31116},{"c":40.6,"h":40.68,"l":40.34,"n":236,"o":40.35,"t":"2026-10-22T13:45:00Z","v":10196,"vw":40.55732},{"c":40.4801,"h":40.6,"l":40.43,"n":129,"o":40.6,"t":"2026-10-22T13:50:00Z","v":3299,"vw":40.46644},{"c":40.52,"h":40.54,"l":40.44,"n":166,"o":40.44,"t":"2026-10-22T13:55:00Z","v":5595,"vw":40.51783},{"c":40.61,"h":40.61,"l":40.475,"n":231,"o":40.52,"t":"2026-10-22T14:00:00Z","v":13424,"vw":40.568456},{"c":40.62,"h":40.685,"l":40.59,"n":272,"o":40.62,"t":"2026-10-22T14:05:00Z","v":8286,"vw":40.642488},{"c":40.595,"h":40.66,"l":40.58,"n":206,"o":40.63,"t":"2026-10-22T14:10:00Z","v":8723,"vw":40.618379},{"c":40.56,"h":40.6,"l":40.47,"n":186,"o":40.595,"t":"2026-10-22T14:15:00Z","v":8126,"vw":40.529335},{"c":40.5,"h":40.5,"l":40.435,"n":155,"o":40.46,"t":"2026-10-22T14:20:00Z","v":5899,"vw":40.469754},{"c":40.405,"h":40.54,"l":40.375,"n":270,"o":40.495,"t":"2026-10-22T14:25:00Z","v":68419,"vw":40.469971},{"c":40.2,"h":40.49,"l":40.2,"n":353,"o":40.43,"t":"2026-10-22T14:30:00Z","v":35891,"vw":40.42059},{"c":39.99,"h":40.13,"l":39.98,"n":122,"o":40.13,"t":"2026-10-22T14:35:00Z","v":7654,"vw":40.041102},{"c":40.03,"h":40.04,"l":39.9564,"n":211,"o":40,"t":"2026-10-22T14:40:00Z","v":12418,"vw":39.989472},{"c":40.03,"h":40.03,"l":39.98,"n":214,"o":40.03,"t":"2026-10-22T14:45:00Z","v":11392,"vw":40.004974},{"c":40.155,"h":40.16,"l":40.045,"n":259,"o":40.05,"t":"2026-10-22T14:50:00Z","v":9053,"vw":40.086262},{"c":40.195,"h":40.205,"l":40.135,"n":202,"o":40.2,"t":"2026-10-22T14:55:00Z","v":8631,"vw":40.174102},{"c":40.275,"h":40.275,"l":40.1674,"n":256,"o":40.21,"t":"2026-10-22T15:00:00Z","v":9883,"vw":40.199912},{"c":40.265,"h":40.33,"l":40.22,"n":240,"o":40.285,"t":"2026-10-22T15:05:00Z","v":12748,"vw":40.266077},{"c":40.395,"h":40.395,"l":40.29,"n":308,"o":40.29,"t":"2026-10-22T15:10:00Z","v":15207,"vw":40.324454},{"c":40.485,"h":40.485,"l":40.395,"n":225,"o":40.395,"t":"2026-10-22T15:15:00Z","v":11487,"vw":40.436509},{"c":40.47,"h":40.5,"l":40.44,"n":241,"o":40.485,"t":"2026-10-22T15:20:00Z","v":14928,"vw":40.466644},{"c":40.345,"h":40.475,"l":40.33,"n":293,"o":40.475,"t":"2026-10-22T15:25:00Z","v":14242,"vw":40.421465},{"c":40.48,"h":40.48,"l":40.34,"n":346,"o":40.35,"t":"2026-10-22T15:30:00Z","v":18100,"vw":40.42708},{"c":40.53,"h":40.53,"l":40.48,"n":326,"o":40.48,"t":"2026-10-22T15:35:00Z","v":19427,"vw":40.505265},{"c":40.5,"h":40.565,"l":40.47,"n":351,"o":40.53,"t":"2026-10-22T15:40:00Z","v":24493,"vw":40.503033},{"c":40.54,"h":40.55,"l":40.5,"n":193,"o":40.5,"t":"2026-10-22T15:45:00Z","v":14276,"vw":40.532984},{"c":40.51,"h":40.54,"l":40.5,"n":245,"o":40.54,"t":"2026-10-22T15:50:00Z","v":13631,"vw":40.518671},{"c":40.57,"h":40.61,"l":40.49,"n":334,"o":40.505,"t":"2026-10-22T15:55:00Z","v":17776,"vw":40.548065},{"c":40.6,"h":40.66,"l":40.575,"n":196,"o":40.575,"t":"2026-10-22T16:00:00Z","v":7714,"vw":40.614634},{"c":40.6,"h":40.61,"l":40.575,"n":182,"o":40.58,"t":"2026-10-22T16:05:00Z","v":5585,"vw":40.593151},{"c":40.57,"h":40.62,"l":40.57,"n":183,"o":40.6,"t":"2026-10-22T16:10:00Z","v":8365,"vw":40.590339},{"c":40.6,"h":40.61,"l":40.55,"n":196,"o":40.575,"t":"2026-10-22T16:15:00Z","v":11353,"vw":40.595752},{"c":40.645,"h":40.65,"l":40.61,"n":248,"o":40.61,"t":"2026-10-22T16:20:00Z","v":11805,"vw":40.629615},{"c":40.69,"h":40.69,"l":40.645,"n":226,"o":40.66,"t":"2026-10-22T16:25:00Z","v":9828,"vw":40.659667},{"c":40.66,"h":40.68,"l":40.6237,"n":240,"o":40.68,"t":"2026-10-22T16:30:00Z","v":11091,"vw":40.652803},{"c":40.585,"h":40.655,"l":40.56,"n":284,"o":40.655,"t":"2026-10-22T16:35:00Z","v":15974,"vw":40.604909},{"c":40.63,"h":40.655,"l":40.54,"n":282,"o":40.59,"t":"2026-10-22T16:40:00Z","v":27728,"vw":40.587378},{"c":40.71,"h":40.72,"l":40.64,"n":226,"o":40.64,"t":"2026-10-22T16:45:00Z","v":9968,"vw":40.668355},{"c":40.74,"h":40.75,"l":40.7,"n":225,"o":40.725,"t":"2026-10-22T16:50:00Z","v":10581,"vw":40.726018},{"c":40.795,"h":40.8,"l":40.735,"n":216,"o":40.735,"t":"2026-10-22T16:55:00Z","v":8080,"vw":40.780018},{"c":40.73,"h":40.795,"l":40.705,"n":191,"o":40.795,"t":"2026-10-22T17:00:00Z","v":13465,"vw":40.734648},{"c":40.7,"h":40.79,"l":40.7,"n":234,"o":40.73,"t":"2026-10-22T17:05:00Z","v":19199,"vw":40.760867},{"c":40.72,"h":40.72,"l":40.69,"n":166,"o":40.699,"t":"2026-10-22T17:10:00Z","v":9107,"vw":40.701813},{"c":40.765,"h":40.77,"l":40.72,"n":220,"o":40.72,"t":"2026-10-22T17:15:00Z","v":13143,"vw":40.743489},{"c":40.74,"h":40.77,"l":40.74,"n":170,"o":40.765,"t":"2026-10-22T17:20:00Z","v":7139,"vw":40.754846},{"c":40.76,"h":40.77,"l":40.745,"n":194,"o":40.745,"t":"2026-10-22T17:25:00Z","v":9817,"vw":40.760332},{"c":40.73,"h":40.755,"l":40.72,"n":215,"o":40.75,"t":"2026-10-22T17:30:00Z","v":10897,"vw":40.727938},{"c":40.675,"h":40.74,"l":40.67,"n":220,"o":40.74,"t":"2026-10-22T17:35:00Z","v":9138,"vw":40.708358},{"c":40.73,"h":40.76,"l":40.7,"n":265,"o":40.7,"t":"2026-10-22T17:40:00Z","v":9439,"vw":40.73167},{"c":40.75,"h":40.75,"l":40.72,"n":136,"o":40.725,"t":"2026-10-22T17:45:00Z","v":5876,"vw":40.733698},{"c":40.71,"h":40.74,"l":40.7048,"n":109,"o":40.74,"t":"2026-10-22T17:50:00Z","v":4171,"vw":40.716491},{"c":40.805,"h":40.81,"l":40.71,"n":389,"o":40.72,"t":"2026-10-22T17:55:00Z","v":26202,"vw":40.774985},{"c":40.71,"h":40.81,"l":40.71,"n":202,"o":40.805,"t":"2026-10-22T18:00:00Z","v":8554,"vw":40.783429},{"c":40.755,"h":40.755,"l":40.7,"n":226,"o":40.71,"t":"2026-10-22T18:05:00Z","v":11704,"vw":40.733278},{"c":40.825,"h":40.845,"l":40.745,"n":185,"o":40.745,"t":"2026-10-22T18:10:00Z","v":6664,"vw":40.793947},{"c":40.82,"h":40.835,"l":40.8005,"n":113,"o":40.825,"t":"2026-10-22T18:15:00Z","v":4849,"vw":40.815873},{"c":40.84,"h":40.88,"l":40.82,"n":231,"o":40.83,"t":"2026-10-22T18:20:00Z","v":7924,"vw":40.845394},{"c":40.845,"h":40.89,"l":40.83,"n":265,"o":40.84,"t":"2026-10-22T18:25:00Z","v":13252,"vw":40.848659},{"c":40.83,"h":40.855,"l":40.805,"n":240,"o":40.85,"t":"2026-10-22T18:30:00Z","v":9822,"vw":40.838674},{"c":40.82,"h":40.84,"l":40.81,"n":294,"o":40.83,"t":"2026-10-22T18:35:00Z","v":15286,"vw":40.830355},{"c":40.79,"h":40.84,"l":40.79,"n":213,"o":40.83,"t":"2026-10-22T18:40:00Z","v":8625,"vw":40.82486},{"c":40.805,"h":40.855,"l":40.79,"n":316,"o":40.79,"t":"2026-10-22T18:45:00Z","v":9539,"vw":40.83078},{"c":40.72,"h":40.8,"l":40.72,"n":199,"o":40.8,"t":"2026-10-22T18:50:00Z","v":7698,"vw":40.759778},{"c":40.705,"h":40.715,"l":40.655,"n":315,"o":40.715,"t":"2026-10-22T18:55:00Z","v":19867,"vw":40.700916},{"c":40.62,"h":40.7199,"l":40.62,"n":326,"o":40.69,"t":"2026-10-22T19:00:00Z","v":17003,"vw":40.673026},{"c":40.705,"h":40.74,"l":40.6,"n":381,"o":40.6,"t":"2026-10-22T19:05:00Z","v":18719,"vw":40.703004},{"c":40.775,"h":40.806,"l":40.72,"n":336,"o":40.72,"t":"2026-10-22T19:10:00Z","v":15278,"vw":40.767466},{"c":40.82,"h":40.845,"l":40.71,"n":348,"o":40.77,"t":"2026-10-22T19:15:00Z","v":16354,"vw":40.786935},{"c":40.87,"h":40.89,"l":40.82,"n":363,"o":40.82,"t":"2026-10-22T19:20:00Z","v":20600,"vw":40.849222},{"c":40.85,"h":40.855,"l":40.79,"n":354,"o":40.855,"t":"2026-10-22T19:25:00Z","v":17239,"vw":40.837487},{"c":40.92,"h":40.93,"l":40.8,"n":518,"o":40.8401,"t":"2026-10-22T19:30:00Z","v":25474,"vw":40.859204},{"c":40.96,"h":40.97,"l":40.88,"n":388,"o":40.91,"t":"2026-10-22T19:35:00Z","v":18776,"vw":40.923994},{"c":40.845,"h":40.9699,"l":40.825,"n":453,"o":40.96,"t":"2026-10-22T19:40:00Z","v":25037,"vw":40.90415},{"c":40.8,"h":40.83,"l":40.741,"n":938,"o":40.815,"t":"2026-10-22T19:45:00Z","v":75735,"vw":40.787077},{"c":40.9,"h":40.91,"l":40.79,"n":849,"o":40.8,"t":"2026-10-22T19:50:00Z","v":66370,"vw":40.870896},{"c":41.11,"h":41.12,"l":40.89,"n":3414,"o":40.89,"t":"2026-10-22T19:55:00Z","v":355777,"vw":41.014968},{"c":41.11,"h":41.11,"l":41.11,"n":45,"o":41.11,"t":"2026-10-22T20:00:00Z","v":367664,"vw":41.11},{"c":41.19,"h":41.19,"l":41.19,"n":2,"o":41.19,"t":"2026-10-22T20:50:00Z","v":2528,"vw":41.19}],"history":[{"c":32.82,"h":33.53,"l":32.81,"n":14542,"o":33.36,"t":"2024-10-21T04:00:00Z","v":1243564,"vw":32.948073},{"c":33.02,"h":33.33,"l":32.562,"n":14737,"o":32.6,"t":"2024-10-22T04:00:00Z","v":1056402,"vw":33.073212},{"c":32.59,"h":33.07,"l":32.34,"n":17757,"o":32.92,"t":"2024-10-23T04:00:00Z","v":1199530,"vw":32.636682},{"c":32.77,"h":32.835,"l":32.48,"n":12150,"o":32.67,"t":"2024-10-24T04:00:00Z","v":813394,"vw":32.718851},{"c":32.02,"h":32.73,"l":31.96,"n":15053,"o":32.64,"t":"2024-10-25T04:00:00Z","v":1328258,"vw":32.086481},{"c":32.66,"h":32.98,"l":32.21,"n":17622,"o":32.21,"t":"2024-10-28T04:00:00Z","v":1289264,"vw":32.706172},{"c":32.77,"h":33.19,"l":32.55,"n":17266,"o":32.64,"t":"2024-10-29T04:00:00Z","v":1413621,"vw":32.873519},{"c":33.59,"h":33.62,"l":32.89,"n":19155,"o":32.89,"t":"2024-10-30T04:00:00Z","v":1570825,"vw":33.425925},{"c":34.75,"h":35.77,"l":33.62,"n":29132,"o":33.62,"t":"2024-10-31T04:00:00Z","v":2521982,"vw":34.969999},{"c":33.52,"h":35.31,"l":33.47,"n":27919,"o":35.21,"t":"2024-11-01T04:00:00Z","v":2500353,"vw":34.066748},{"c":32.91,"h":33.59,"l":32.69,"n":20656,"o":33.41,"t":"2024-11-04T05:00:00Z","v":2189963,"vw":32.990168},{"c":32.78,"h":33.6,"l":32.52,"n":17900,"o":32.8,"t":"2024-11-05T05:00:00Z","v":1746190,"vw":32.889645},{"c":36.84,"h":36.98,"l":35.18,"n":35810,"o":35.21,"t":"2024-11-06T05:00:00Z","v":3643821,"vw":36.519142},{"c":35.26,"h":36.365,"l":35.055,"n":26363,"o":36.21,"t":"2024-11-07T05:00:00Z","v":2339234,"vw":35.437688},{"c":34.86,"h":35.605,"l":34.835,"n":18743,"o":35.27,"t":"2024-11-08T05:00:00Z","v":1580307,"vw":35.102219},{"c":35.93,"h":36.3943,"l":35.2668,"n":16307,"o":35.61,"t":"2024-11-11T05:00:00Z","v":1380793,"vw":36.019474},{"c":36.14,"h":36.38,"l":35.61,"n":13799,"o":35.61,"t":"2024-11-12T05:00:00Z","v":1164207,"vw":36.125337},{"c":35.03,"h":36.23,"l":34.99,"n":17814,"o":36,"t":"2024-11-13T05:00:00Z","v":1325567,"vw":35.364551},{"c":34.94,"h":35.86,"l":34.815,"n":14281,"o":35.6,"t":"2024-11-14T05:00:00Z","v":1062781,"vw":35.047355},{"c":35.35,"h":35.47,"l":34.95,"n":13667,"o":35.02,"t":"2024-11-15T05:00:00Z","v":1087084,"vw":35.261771},{"c":35.01,"h":35.46,"l":34.965,"n":12022,"o":35.27,"t":"2024-11-18T05:00:00Z","v":876851,"vw":35.112465},{"c":34.14,"h":34.4,"l":33.95,"n":13706,"o":34.2,"t":"2024-11-19T05:00:00Z","v":1016167,"vw":34.186792},{"c":34.27,"h":34.48,"l":34.02,"n":10985,"o":34.3,"t":"2024-11-20T05:00:00Z","v":629848,"vw":34.246604},{"c":34.82,"h":35.155,"l":34.31,"n":12399,"o":34.56,"t":"2024-11-21T05:00:00Z","v":1152112,"vw":34.839635},{"c":35.34,"h":35.56,"l":34.64,"n":13477,"o":34.64,"t":"2024-11-22T05:00:00Z","v":915711,"vw":35.315661},{"c":35.71,"h":36,"l":35.55,"n":12549,"o":35.57,"t":"2024-11-25T05:00:00Z","v":1134870,"vw":35.728592},{"c":35.36,"h":35.485,"l":34.95,"n":11282,"o":35.38,"t":"2024-11-26T05:00:00Z","v":713338,"vw":35.271938},{"c":35.45,"h":35.75,"l":35.26,"n":12101,"o":35.55,"t":"2024-11-27T05:00:00Z","v":1267371,"vw":35.445028},{"c":35.54,"h":35.85,"l":35.4504,"n":5772,"o":35.73,"t":"2024-11-29T05:00:00Z","v":455149,"vw":35.617036},{"c":35.23,"h":35.63,"l":35.205,"n":13346,"o":35.6,"t":"2024-12-02T05:00:00Z","v":894134,"vw":35.305381},{"c":34.91,"h":35.59,"l":34.58,"n":12565,"o":35.35,"t":"2024-12-03T05:00:00Z","v":1096778,"vw":34.915854},{"c":34.92,"h":35,"l":34.4,"n":11878,"o":34.87,"t":"2024-12-04T05:00:00Z","v":992869,"vw":34.802415},{"c":34.85,"h":35.15,"l":34.82,"n":11364,"o":35.13,"t":"2024-12-05T05:00:00Z","v":881762,"vw":34.910748},{"c":34.31,"h":34.945,"l":34.22,"n":15105,"o":34.89,"t":"2024-12-06T05:00:00Z","v":1305565,"vw":34.347474},{"c":33.73,"h":34.55,"l":33.55,"n":16580,"o":34.41,"t":"2024-12-09T05:00:00Z","v":1426318,"vw":33.787099},{"c":32.87,"h":33.63,"l":32.6,"n":20791,"o":33.63,"t":"2024-12-10T05:00:00Z","v":1633037,"vw":33.006065},{"c":32.91,"h":33.23,"l":32.535,"n":16119,"o":33.23,"t":"2024-12-11T05:00:00Z","v":1314291,"vw":32.850389},{"c":32.81,"h":33.64,"l":32.77,"n":12630,"o":33.33,"t":"2024-12-12T05:00:00Z","v":826895,"vw":33.019205},{"c":32.95,"h":33.05,"l":32.65,"n":14401,"o":32.82,"t":"2024-12-13T05:00:00Z","v":933839,"vw":32.929704},{"c":33.05,"h":33.08,"l":32.59,"n":16070,"o":32.9,"t":"2024-12-16T05:00:00Z","v":955728,"vw":32.929116},{"c":32.46,"h":32.81,"l":32.19,"n":14960,"o":32.58,"t":"2024-12-17T05:00:00Z","v":968185,"vw":32.457722},{"c":30.55,"h":32.84,"l":30.52,"n":21983,"o":32.63,"t":"2024-12-18T05:00:00Z","v":1910633,"vw":31.159483},{"c":30.7,"h":31.5553,"l":30.559,"n":23777,"o":31.15,"t":"2024-12-19T05:00:00Z","v":1816690,"vw":30.796673},{"c":31,"h":31.69,"l":30.11,"n":26551,"o":30.42,"t":"2024-12-20T05:00:00Z","v":3696558,"vw":31.087649},{"c":31.3,"h":31.37,"l":30.72,"n":14496,"o":30.83,"t":"2024-12-23T05:00:00Z","v":819921,"vw":31.22135},{"c":31.74,"h":31.77,"l":31.2048,"n":8154,"o":31.37,"t":"2024-12-24T05:00:00Z","v":520431,"vw":31.621167},{"c":32.12,"h":32.235,"l":31.55,"n":13665,"o":31.55,"t":"2024-12-26T05:00:00Z","v":803165,"vw":32.045569},{"c":31.83,"h":32.31,"l":31.64,"n":12669,"o":31.83,"t":"2024-12-27T05:00:00Z","v":859321,"vw":31.829444},{"c":31.51,"h":31.731,"l":31.13,"n":14164,"o":31.38,"t":"2024-12-30T05:00:00Z","v":799808,"vw":31.534199},{"c":31.71,"h":31.97,"l":31.3801,"n":11901,"o":31.55,"t":"2024-12-31T05:00:00Z","v":1133327,"vw":31.69818},{"c":31.84,"h":32.2237,"l":31.67,"n":13917,"o":31.76,"t":"2025-01-02T05:00:00Z","v":1513686,"vw":31.886005},{"c":32.37,"h":32.47,"l":31.66,"n":17644,"o":31.99,"t":"2025-01-03T05:00:00Z","v":1157493,"vw":32.242174},{"c":32.01,"h":32.73,"l":31.93,"n":18533,"o":32.6,"t":"2025-01-06T05:00:00Z","v":2279821,"vw":32.106525},{"c":31.78,"h":32.3961,"l":31.5,"n":19052,"o":32.22,"t":"2025-01-07T05:00:00Z","v":1378381,"vw":31.7821},{"c":31.41,"h":31.605,"l":30.76,"n":16463,"o":31.52,"t":"2025-01-08T05:00:00Z","v":1349418,"vw":31.216773},{"c":30.06,"h":30.34,"l":29.88,"n":16789,"o":30,"t":"2025-01-10T05:00:00Z","v":1602046,"vw":30.07005},{"c":30.76,"h":30.81,"l":29.99,"n":14837,"o":30,"t":"2025-01-13T05:00:00Z","v":1280312,"vw":30.569129},{"c":31.49,"h":31.67,"l":30.86,"n":17940,"o":30.86,"t":"2025-01-14T05:00:00Z","v":1178701,"vw":31.376934},{"c":32.64,"h":32.75,"l":32.04,"n":16917,"o":32.5,"t":"2025-01-15T05:00:00Z","v":1590598,"vw":32.580227},{"c":32.69,"h":32.725,"l":32.26,"n":13376,"o":32.38,"t":"2025-01-16T05:00:00Z","v":1059899,"vw":32.559227},{"c":33.13,"h":33.43,"l":32.86,"n":16796,"o":33.17,"t":"2025-01-17T05:00:00Z","v":1263147,"vw":33.117382},{"c":33.27,"h":33.62,"l":33.01,"n":14818,"o":33.5,"t":"2025-01-21T05:00:00Z","v":953290,"vw":33.292389},{"c":33.06,"h":33.35,"l":32.86,"n":15945,"o":33.13,"t":"2025-01-22T05:00:00Z","v":1226356,"vw":33.112637},{"c":33.49,"h":33.65,"l":33.09,"n":15589,"o":33.09,"t":"2025-01-23T05:00:00Z","v":1053372,"vw":33.519014},{"c":33.25,"h":33.66,"l":33.16,"n":13669,"o":33.31,"t":"2025-01-24T05:00:00Z","v":1187628,"vw":33.360207},{"c":33.9,"h":33.93,"l":33.2415,"n":16957,"o":33.25,"t":"2025-01-27T05:00:00Z","v":1098481,"vw":33.722607},{"c":34.09,"h":35.92,"l":33.84,"n":23143,"o":34,"t":"2025-01-28T05:00:00Z","v":1800540,"vw":34.772939},{"c":35.32,"h":35.5944,"l":34.03,"n":24899,"o":34.03,"t":"2025-01-29T05:00:00Z","v":2002862,"vw":35.360328},{"c":35.36,"h":35.62,"l":35.09,"n":19311,"o":35.43,"t":"2025-01-30T05:00:00Z","v":1544361,"vw":35.39875},{"c":35.16,"h":35.5,"l":34.9001,"n":20830,"o":35.3,"t":"2025-01-31T05:00:00Z","v":1525403,"vw":35.213368},{"c":33.91,"h":34.33,"l":33.47,"n":16210,"o":33.79,"t":"2025-02-03T05:00:00Z","v":1181204,"vw":33.921447},{"c":33.69,"h":34.54,"l":33.655,"n":16689,"o":33.87,"t":"2025-02-04T05:00:00Z","v":1104262,"vw":33.923237},{"c":33.77,"h":33.82,"l":33.22,"n":24391,"o":33.6,"t":"2025-02-05T05:00:00Z","v":2099411,"vw":33.516705},{"c":35.77,"h":36.39,"l":34.35,"n":35978,"o":34.63,"t":"2025-02-06T05:00:00Z","v":2906221,"vw":35.70391},{"c":37.04,"h":37.24,"l":35.175,"n":33550,"o":35.44,"t":"2025-02-07T05:00:00Z","v":2446770,"vw":36.756963},{"c":37.93,"h":38.175,"l":37.04,"n":30894,"o":37.12,"t":"2025-02-10T05:00:00Z","v":2418174,"vw":37.798882},{"c":38.38,"h":38.61,"l":37.99,"n":23936,"o":38,"t":"2025-02-11T05:00:00Z","v":2224913,"vw":38.374755},{"c":38.93,"h":39.04,"l":38.02,"n":21876,"o":38.31,"t":"2025-02-12T05:00:00Z","v":1720523,"vw":38.707654},{"c":39.23,"h":39.335,"l":38.34,"n":18451,"o":38.93,"t":"2025-02-13T05:00:00Z","v":1325087,"vw":38.995619},{"c":39.09,"h":39.85,"l":38.941,"n":24435,"o":39.42,"t":"2025-02-14T05:00:00Z","v":1802397,"vw":39.354582},{"c":38.95,"h":39.74,"l":38.93,"n":26958,"o":39.43,"t":"2025-02-18T05:00:00Z","v":2296620,"vw":39.165276},{"c":39.07,"h":39.31,"l":38.5404,"n":21296,"o":38.95,"t":"2025-02-19T05:00:00Z","v":1817838,"vw":38.979838},{"c":38.77,"h":39.05,"l":37.9,"n":22920,"o":38.96,"t":"2025-02-20T05:00:00Z","v":1697811,"vw":38.541432},{"c":37.55,"h":39.06,"l":37.23,"n":20288,"o":38.79,"t":"2025-02-21T05:00:00Z","v":1659973,"vw":37.824597},{"c":37.39,"h":38.31,"l":37.14,"n":26687,"o":38.04,"t":"2025-02-24T05:00:00Z","v":1978504,"vw":37.477007},{"c":37.33,"h":37.7,"l":36.73,"n":22668,"o":37.63,"t":"2025-02-25T05:00:00Z","v":1664537,"vw":37.198691},{"c":37.38,"h":38.14,"l":37.38,"n":14247,"o":37.51,"t":"2025-02-26T05:00:00Z","v":973566,"vw":37.583459},{"c":37.97,"h":38.54,"l":37.66,"n":19818,"o":37.8,"t":"2025-02-27T05:00:00Z","v":1122695,"vw":38.05594},{"c":39,"h":39.17,"l":38.082,"n":22932,"o":38.1,"t":"2025-02-28T05:00:00Z","v":1609457,"vw":38.818448},{"c":37.92,"h":39.57,"l":37.49,"n":22978,"o":39.2,"t":"2025-03-03T05:00:00Z","v":1805861,"vw":38.318264},{"c":35.88,"h":37.045,"l":34.815,"n":31127,"o":36.79,"t":"2025-03-04T05:00:00Z","v":2453914,"vw":35.774119},{"c":36.46,"h":36.7,"l":35.71,"n":25752,"o":35.92,"t":"2025-03-05T05:00:00Z","v":2198990,"vw":36.318562},{"c":35.81,"h":36.58,"l":35.32,"n":21460,"o":36.13,"t":"2025-03-06T05:00:00Z","v":1487183,"vw":35.89931},{"c":35.6,"h":35.825,"l":34.47,"n":23179,"o":35.54,"t":"2025-03-07T05:00:00Z","v":1645423,"vw":35.34277},{"c":34.16,"h":34.78,"l":33.67,"n":35090,"o":34.62,"t":"2025-03-10T04:00:00Z","v":2968432,"vw":34.220506},{"c":34.81,"h":34.94,"l":33.742,"n":34956,"o":33.87,"t":"2025-03-11T04:00:00Z","v":2553343,"vw":34.582021},{"c":35.13,"h":35.44,"l":34.43,"n":26379,"o":35.44,"t":"2025-03-12T04:00:00Z","v":1728624,"vw":35.074763},{"c":34.46,"h":35.84,"l":34.315,"n":24010,"o":35.4,"t":"2025-03-13T04:00:00Z","v":1646682,"vw":34.713302},{"c":36.09,"h":36.09,"l":34.78,"n":23169,"o":35.08,"t":"2025-03-14T04:00:00Z","v":1544169,"vw":35.753315},{"c":37.04,"h":37.39,"l":36.2782,"n":28429,"o":36.42,"t":"2025-03-17T04:00:00Z","v":2007961,"vw":37.047292},{"c":36.56,"h":37.4,"l":36.54,"n":22199,"o":36.99,"t":"2025-03-18T04:00:00Z","v":1424826,"vw":36.780777},{"c":37.02,"h":37.45,"l":36.52,"n":23213,"o":36.57,"t":"2025-03-19T04:00:00Z","v":1241663,"vw":37.006347},{"c":36.68,"h":37.45,"l":36.385,"n":26223,"o":36.43,"t":"2025-03-20T04:00:00Z","v":2204557,"vw":36.752606},{"c":35.91,"h":36.84,"l":35.88,"n":30190,"o":36.1,"t":"2025-03-21T04:00:00Z","v":10519546,"vw":36.025707},{"c":37.35,"h":37.39,"l":36.42,"n":27117,"o":36.7,"t":"2025-03-24T04:00:00Z","v":2196111,"vw":37.104124},{"c":37.69,"h":38.235,"l":37.42,"n":19060,"o":37.55,"t":"2025-03-25T04:00:00Z","v":1687599,"vw":37.767899},{"c":37.4,"h":38.5499,"l":37.2,"n":21276,"o":37.96,"t":"2025-03-26T04:00:00Z","v":1318251,"vw":37.536619},{"c":36.78,"h":37.43,"l":36.5996,"n":21136,"o":37.25,"t":"2025-03-27T04:00:00Z","v":1444658,"vw":36.89109},{"c":35.68,"h":36.73,"l":35.1705,"n":22558,"o":36.45,"t":"2025-03-28T04:00:00Z","v":1566430,"vw":35.59844},{"c":35.91,"h":36.22,"l":34.6916,"n":20540,"o":35,"t":"2025-03-31T04:00:00Z","v":1928832,"vw":35.736196},{"c":36.01,"h":36.2452,"l":35.235,"n":20309,"o":35.73,"t":"2025-04-01T04:00:00Z","v":2281122,"vw":35.864146},{"c":37.27,"h":37.435,"l":35.29,"n":24911,"o":35.29,"t":"2025-04-02T04:00:00Z","v":1806382,"vw":37.016413},{"c":33.34,"h":35.135,"l":33.27,"n":37401,"o":35.04,"t":"2025-04-03T04:00:00Z","v":3830931,"vw":33.772848},{"c":29.97,"h":32,"l":29.095,"n":53038,"o":32,"t":"2025-04-04T04:00:00Z","v":3648149,"vw":30.045991},{"c":29.89,"h":31.015,"l":27.58,"n":45790,"o":28.39,"t":"2025-04-07T04:00:00Z","v":3477388,"vw":29.49378},{"c":28.95,"h":31.9187,"l":28.32,"n":36631,"o":31.65,"t":"2025-04-08T04:00:00Z","v":2656750,"vw":29.669526},{"c":33.01,"h":33.32,"l":28.36,"n":61212,"o":30.13,"t":"2025-04-09T04:00:00Z","v":5765582,"vw":31.208767},{"c":29.78,"h":31.5,"l":29.135,"n":47372,"o":31.22,"t":"2025-04-10T04:00:00Z","v":3452778,"vw":29.960301},{"c":29.5,"h":29.72,"l":28.23,"n":43906,"o":29.52,"t":"2025-04-11T04:00:00Z","v":3064683,"vw":29.099617},{"c":29.98,"h":30.585,"l":29.57,"n":35669,"o":30.39,"t":"2025-04-14T04:00:00Z","v":3000278,"vw":30.034119},{"c":30.24,"h":30.795,"l":30.12,"n":23120,"o":30.23,"t":"2025-04-15T04:00:00Z","v":2242043,"vw":30.422154},{"c":30.03,"h":30.79,"l":29.78,"n":27487,"o":29.95,"t":"2025-04-16T04:00:00Z","v":2001395,"vw":30.22598},{"c":30.27,"h":30.65,"l":30.085,"n":19614,"o":30.17,"t":"2025-04-17T04:00:00Z","v":1555920,"vw":30.378122},{"c":29.31,"h":30,"l":28.98,"n":28088,"o":29.95,"t":"2025-04-21T04:00:00Z","v":2173108,"vw":29.30238},{"c":30.33,"h":30.4425,"l":29.77,"n":17189,"o":29.99,"t":"2025-04-22T04:00:00Z","v":1336343,"vw":30.21505},{"c":30.85,"h":32.38,"l":30.69,"n":20887,"o":31.25,"t":"2025-04-23T04:00:00Z","v":1467242,"vw":31.153289},{"c":31.91,"h":32.09,"l":30.53,"n":20792,"o":30.73,"t":"2025-04-24T04:00:00Z","v":1653066,"vw":31.736684},{"c":31.73,"h":31.92,"l":31.51,"n":20391,"o":31.68,"t":"2025-04-25T04:00:00Z","v":1122612,"vw":31.723138},{"c":32.05,"h":32.37,"l":31.66,"n":20539,"o":31.9,"t":"2025-04-28T04:00:00Z","v":1470540,"vw":31.997151},{"c":32.59,"h":32.6199,"l":31.7,"n":25368,"o":31.82,"t":"2025-04-29T04:00:00Z","v":2018108,"vw":32.383646},{"c":31.87,"h":31.92,"l":31.08,"n":24858,"o":31.56,"t":"2025-04-30T04:00:00Z","v":2001815,"vw":31.646126},{"c":31.97,"h":32.59,"l":31.61,"n":24249,"o":31.96,"t":"2025-05-01T04:00:00Z","v":1738874,"vw":32.113606},{"c":33.13,"h":33.21,"l":32.15,"n":26254,"o":32.58,"t":"2025-05-02T04:00:00Z","v":2273211,"vw":33.080521},{"c":32.93,"h":33.335,"l":32.62,"n":20070,"o":32.62,"t":"2025-05-05T04:00:00Z","v":1592970,"vw":33.068279},{"c":32.98,"h":33.34,"l":32.39,"n":25324,"o":32.5,"t":"2025-05-06T04:00:00Z","v":2269831,"vw":33.072504},{"c":33.99,"h":34.06,"l":33.31,"n":53531,"o":33.34,"t":"2025-05-07T04:00:00Z","v":4092705,"vw":33.838025},{"c":33.37,"h":34.05,"l":33.1975,"n":35813,"o":33.99,"t":"2025-05-08T04:00:00Z","v":2673318,"vw":33.613},{"c":33.35,"h":33.8,"l":33.235,"n":21110,"o":33.43,"t":"2025-05-09T04:00:00Z","v":1465709,"vw":33.399075},{"c":35,"h":35.42,"l":34.46,"n":27330,"o":34.6,"t":"2025-05-12T04:00:00Z","v":1977562,"vw":34.908143},{"c":35.49,"h":35.7,"l":34.68,"n":29184,"o":34.9,"t":"2025-05-13T04:00:00Z","v":2265283,"vw":35.421219},{"c":34.49,"h":35.45,"l":34.47,"n":26258,"o":35.44,"t":"2025-05-14T04:00:00Z","v":1978751,"vw":34.650199},{"c":34.1,"h":34.53,"l":33.78,"n":23561,"o":34.25,"t":"2025-05-15T04:00:00Z","v":1810215,"vw":34.073536},{"c":34.42,"h":34.58,"l":34.02,"n":20270,"o":34.25,"t":"2025-05-16T04:00:00Z","v":1554061,"vw":34.424758},{"c":34.28,"h":34.4,"l":33.8526,"n":16268,"o":34,"t":"2025-05-19T04:00:00Z","v":1453306,"vw":34.254233},{"c":33.94,"h":34.2941,"l":33.9,"n":13587,"o":34.22,"t":"2025-05-20T04:00:00Z","v":999641,"vw":34.036398},{"c":32.62,"h":33.692,"l":32.595,"n":19375,"o":33.59,"t":"2025-05-21T04:00:00Z","v":1605874,"vw":32.887258},{"c":32.67,"h":32.91,"l":32.2768,"n":18618,"o":32.6,"t":"2025-05-22T04:00:00Z","v":1477292,"vw":32.690259},{"c":32.38,"h":32.53,"l":31.61,"n":17775,"o":31.79,"t":"2025-05-23T04:00:00Z","v":1286484,"vw":32.351731},{"c":33.54,"h":33.54,"l":32.395,"n":25917,"o":32.87,"t":"2025-05-27T04:00:00Z","v":1751743,"vw":33.311255},{"c":32.89,"h":33.592,"l":32.86,"n":18673,"o":33.57,"t":"2025-05-28T04:00:00Z","v":1159301,"vw":33.077988},{"c":33.28,"h":33.305,"l":32.71,"n":19456,"o":33.18,"t":"2025-05-29T04:00:00Z","v":1497036,"vw":33.09931},{"c":33.14,"h":33.295,"l":32.62,"n":19588,"o":33.12,"t":"2025-05-30T04:00:00Z","v":1556123,"vw":33.095807},{"c":32.89,"h":33.07,"l":32.32,"n":15519,"o":33,"t":"2025-06-02T04:00:00Z","v":1207920,"vw":32.82487},{"c":33.23,"h":33.56,"l":32.45,"n":21065,"o":32.89,"t":"2025-06-03T04:00:00Z","v":2092160,"vw":33.261296},{"c":32.68,"h":33.67,"l":32.67,"n":19198,"o":33.27,"t":"2025-06-04T04:00:00Z","v":1502974,"vw":32.967223},{"c":32.81,"h":33.18,"l":32.3,"n":16173,"o":32.66,"t":"2025-06-05T04:00:00Z","v":1079729,"vw":32.829826},{"c":33.41,"h":33.7,"l":33.19,"n":17312,"o":33.55,"t":"2025-06-06T04:00:00Z","v":1091608,"vw":33.424012},{"c":33.45,"h":33.695,"l":33.27,"n":16957,"o":33.68,"t":"2025-06-09T04:00:00Z","v":1099363,"vw":33.482204},{"c":33.32,"h":33.4477,"l":33.065,"n":15957,"o":33.33,"t":"2025-06-10T04:00:00Z","v":1026281,"vw":33.289042},{"c":33.06,"h":33.88,"l":32.97,"n":16573,"o":33.41,"t":"2025-06-11T04:00:00Z","v":1155075,"vw":33.277286},{"c":33.13,"h":33.14,"l":32.29,"n":13052,"o":32.59,"t":"2025-06-12T04:00:00Z","v":953347,"vw":32.976984},{"c":32.47,"h":33.01,"l":32.25,"n":16354,"o":32.58,"t":"2025-06-13T04:00:00Z","v":1180161,"vw":32.511276},{"c":33.1,"h":33.56,"l":32.805,"n":21255,"o":32.89,"t":"2025-06-16T04:00:00Z","v":1584905,"vw":33.210522},{"c":32.86,"h":33.095,"l":32.61,"n":23889,"o":32.79,"t":"2025-06-17T04:00:00Z","v":2577464,"vw":32.862599},{"c":33.17,"h":33.56,"l":32.75,"n":28742,"o":32.8,"t":"2025-06-18T04:00:00Z","v":2339339,"vw":33.25909},{"c":33.01,"h":33.65,"l":32.965,"n":20503,"o":33.42,"t":"2025-06-20T04:00:00Z","v":2657350,"vw":33.128075},{"c":32.82,"h":32.97,"l":31.69,"n":23977,"o":32.84,"t":"2025-06-23T04:00:00Z","v":2467822,"vw":32.526798},{"c":33.15,"h":33.56,"l":32.985,"n":22343,"o":33.235,"t":"2025-06-24T04:00:00Z","v":2446750,"vw":33.187731},{"c":32.93,"h":33.3,"l":32.6801,"n":21118,"o":33.2,"t":"2025-06-25T04:00:00Z","v":2025389,"vw":33.000991},{"c":34.52,"h":34.545,"l":32.995,"n":25850,"o":33.05,"t":"2025-06-26T04:00:00Z","v":2377888,"vw":34.315818},{"c":34.57,"h":34.915,"l":34.265,"n":29149,"o":34.8,"t":"2025-06-27T04:00:00Z","v":3148873,"vw":34.625671},{"c":34.6,"h":34.945,"l":34.48,"n":26342,"o":34.8,"t":"2025-06-30T04:00:00Z","v":2136639,"vw":34.673255},{"c":34.87,"h":35.24,"l":34.325,"n":22866,"o":34.4,"t":"2025-07-01T04:00:00Z","v":1838918,"vw":34.851235},{"c":34.97,"h":35.11,"l":34.38,"n":23007,"o":35.11,"t":"2025-07-02T04:00:00Z","v":1935473,"vw":34.849732},{"c":34.77,"h":35.54,"l":34.675,"n":14030,"o":35.24,"t":"2025-07-03T04:00:00Z","v":1306497,"vw":34.987637},{"c":34.28,"h":35.14,"l":34.06,"n":25933,"o":34.65,"t":"2025-07-07T04:00:00Z","v":2119745,"vw":34.359916},{"c":34.98,"h":35.49,"l":34.31,"n":29892,"o":34.5,"t":"2025-07-08T04:00:00Z","v":2805384,"vw":35.078232},{"c":34.42,"h":35.375,"l":34.37,"n":22559,"o":35.3,"t":"2025-07-09T04:00:00Z","v":1996776,"vw":34.611261},{"c":34.25,"h":34.27,"l":33.68,"n":33080,"o":34.18,"t":"2025-07-10T04:00:00Z","v":2015048,"vw":34.092527},{"c":34.07,"h":34.33,"l":33.5669,"n":20440,"o":33.82,"t":"2025-07-11T04:00:00Z","v":1463403,"vw":33.970234},{"c":34.69,"h":34.71,"l":33.85,"n":20675,"o":33.9,"t":"2025-07-14T04:00:00Z","v":1580096,"vw":34.520511},{"c":33.37,"h":34.64,"l":33.37,"n":23810,"o":34.45,"t":"2025-07-15T04:00:00Z","v":2166335,"vw":33.629149},{"c":33.65,"h":33.9,"l":33.05,"n":26760,"o":33.59,"t":"2025-07-16T04:00:00Z","v":2309282,"vw":33.627344},{"c":34.48,"h":34.615,"l":33.3,"n":24329,"o":33.36,"t":"2025-07-17T04:00:00Z","v":1932960,"vw":34.348328},{"c":34.55,"h":34.7,"l":34.2,"n":23059,"o":34.7,"t":"2025-07-18T04:00:00Z","v":1589312,"vw":34.520857},{"c":34.12,"h":34.89,"l":34.08,"n":21140,"o":34.73,"t":"2025-07-21T04:00:00Z","v":1886176,"vw":34.360587},{"c":34.5,"h":34.64,"l":33.9966,"n":21938,"o":34.16,"t":"2025-07-22T04:00:00Z","v":1511473,"vw":34.459024},{"c":35.26,"h":35.4,"l":34.76,"n":19968,"o":34.92,"t":"2025-07-23T04:00:00Z","v":1497208,"vw":35.157795},{"c":34.72,"h":35.31,"l":34.6501,"n":18590,"o":35.11,"t":"2025-07-24T04:00:00Z","v":1216541,"vw":34.94941},{"c":34.83,"h":34.89,"l":34.38,"n":15255,"o":34.8,"t":"2025-07-25T04:00:00Z","v":1154290,"vw":34.754067},{"c":35.07,"h":35.115,"l":34.72,"n":20542,"o":34.93,"t":"2025-07-28T04:00:00Z","v":1603210,"vw":34.979465},{"c":35.04,"h":35.55,"l":35,"n":32099,"o":35.38,"t":"2025-07-29T04:00:00Z","v":2830838,"vw":35.202101},{"c":34.2,"h":35,"l":33.915,"n":35582,"o":34.75,"t":"2025-07-30T04:00:00Z","v":3254104,"vw":34.463603},{"c":38.11,"h":38.19,"l":35.535,"n":65088,"o":35.75,"t":"2025-07-31T04:00:00Z","v":6386323,"vw":37.699887},{"c":36.87,"h":37.39,"l":35.2089,"n":42493,"o":37.28,"t":"2025-08-01T04:00:00Z","v":3188487,"vw":36.598075},{"c":37.92,"h":38.005,"l":36.8801,"n":34745,"o":37.43,"t":"2025-08-04T04:00:00Z","v":2454743,"vw":37.772583},{"c":38.78,"h":38.92,"l":38.02,"n":33639,"o":38.47,"t":"2025-08-05T04:00:00Z","v":2568489,"vw":38.578442},{"c":39.44,"h":39.73,"l":38.81,"n":34911,"o":38.98,"t":"2025-08-06T04:00:00Z","v":2782042,"vw":39.454058},{"c":38.26,"h":39.72,"l":38.03,"n":28048,"o":39.52,"t":"2025-08-07T04:00:00Z","v":1880941,"vw":38.422724},{"c":38.16,"h":38.64,"l":37.84,"n":35203,"o":38.38,"t":"2025-08-08T04:00:00Z","v":2578951,"vw":38.183474},{"c":38.22,"h":38.4989,"l":37.99,"n":24836,"o":38.25,"t":"2025-08-11T04:00:00Z","v":1853133,"vw":38.240553},{"c":39.7,"h":39.8,"l":38.51,"n":21755,"o":38.66,"t":"2025-08-12T04:00:00Z","v":1709442,"vw":39.559045},{"c":40.61,"h":40.67,"l":39.65,"n":28765,"o":39.85,"t":"2025-08-13T04:00:00Z","v":2014806,"vw":40.385007},{"c":40.98,"h":40.99,"l":40.02,"n":23314,"o":40.24,"t":"2025-08-14T04:00:00Z","v":1740073,"vw":40.825354},{"c":40.57,"h":41.085,"l":40.51,"n":22512,"o":41,"t":"2025-08-15T04:00:00Z","v":1620939,"vw":40.758543},{"c":40.19,"h":40.35,"l":39.75,"n":21655,"o":40.27,"t":"2025-08-18T04:00:00Z","v":1515594,"vw":40.091864},{"c":40.58,"h":40.96,"l":40.195,"n":19507,"o":40.25,"t":"2025-08-19T04:00:00Z","v":1422092,"vw":40.55055},{"c":40.88,"h":41,"l":40.35,"n":18810,"o":40.35,"t":"2025-08-20T04:00:00Z","v":1299641,"vw":40.804292},{"c":40.65,"h":41.02,"l":40.53,"n":15485,"o":40.66,"t":"2025-08-21T04:00:00Z","v":1023739,"vw":40.736777},{"c":41.94,"h":42.36,"l":40.835,"n":24360,"o":40.91,"t":"2025-08-22T04:00:00Z","v":1868724,"vw":41.919414},{"c":41.9,"h":42.2,"l":41.7225,"n":21048,"o":41.73,"t":"2025-08-25T04:00:00Z","v":1446721,"vw":41.953403},{"c":42.61,"h":42.61,"l":41.7,"n":24420,"o":41.77,"t":"2025-08-26T04:00:00Z","v":1459862,"vw":42.447264},{"c":42.43,"h":42.92,"l":42.29,"n":23509,"o":42.29,"t":"2025-08-27T04:00:00Z","v":1596505,"vw":42.590568},{"c":42.77,"h":42.86,"l":42.42,"n":20141,"o":42.57,"t":"2025-08-28T04:00:00Z","v":1330510,"vw":42.717399},{"c":42.93,"h":43.12,"l":42.6804,"n":24565,"o":42.82,"t":"2025-08-29T04:00:00Z","v":1414913,"vw":42.929885},{"c":42.67,"h":42.7,"l":41.315,"n":24852,"o":42.05,"t":"2025-09-02T04:00:00Z","v":1478181,"vw":42.414377},{"c":43.29,"h":43.3,"l":42.44,"n":29184,"o":42.44,"t":"2025-09-03T04:00:00Z","v":2499346,"vw":43.068492},{"c":43.22,"h":43.66,"l":42.97,"n":23472,"o":43.28,"t":"2025-09-04T04:00:00Z","v":1293655,"vw":43.212828},{"c":42.11,"h":43.48,"l":42,"n":25339,"o":43.35,"t":"2025-09-05T04:00:00Z","v":1699873,"vw":42.307404},{"c":41.68,"h":42.16,"l":40.3668,"n":41580,"o":42.16,"t":"2025-09-08T04:00:00Z","v":3395412,"vw":41.323234},{"c":41.57,"h":42.261,"l":41.44,"n":28940,"o":42.08,"t":"2025-09-09T04:00:00Z","v":1977411,"vw":41.752816},{"c":41.55,"h":41.9,"l":41.02,"n":25462,"o":41.6,"t":"2025-09-10T04:00:00Z","v":1494827,"vw":41.457883},{"c":42.15,"h":42.21,"l":41.22,"n":24604,"o":41.52,"t":"2025-09-11T04:00:00Z","v":1731276,"vw":41.954738},{"c":42.15,"h":42.45,"l":41.84,"n":26203,"o":42.02,"t":"2025-09-12T04:00:00Z","v":1399618,"vw":42.193617},{"c":41.25,"h":42.04,"l":41.07,"n":29724,"o":42.04,"t":"2025-09-15T04:00:00Z","v":1531373,"vw":41.402625},{"c":39.44,"h":41.02,"l":39.059,"n":44060,"o":40.77,"t":"2025-09-16T04:00:00Z","v":3031919,"vw":39.493191},{"c":39.36,"h":40.243,"l":39.205,"n":33758,"o":39.68,"t":"2025-09-17T04:00:00Z","v":2445120,"vw":39.523761},{"c":39.8,"h":39.84,"l":39.14,"n":31759,"o":39.43,"t":"2025-09-18T04:00:00Z","v":2090877,"vw":39.665661},{"c":41.26,"h":41.345,"l":40.42,"n":48172,"o":41.32,"t":"2025-09-19T04:00:00Z","v":5562094,"vw":41.128454},{"c":41.03,"h":41.245,"l":40.42,"n":33052,"o":40.73,"t":"2025-09-22T04:00:00Z","v":2013600,"vw":41.016149},{"c":40.55,"h":41.7538,"l":40.533,"n":29507,"o":40.94,"t":"2025-09-23T04:00:00Z","v":2657954,"vw":40.772679},{"c":40.76,"h":41,"l":40.43,"n":20873,"o":40.72,"t":"2025-09-24T04:00:00Z","v":1100300,"vw":40.716272},{"c":40.19,"h":40.98,"l":40.04,"n":24008,"o":40.39,"t":"2025-09-25T04:00:00Z","v":1282049,"vw":40.29509},{"c":40.67,"h":40.95,"l":40.25,"n":23165,"o":40.53,"t":"2025-09-26T04:00:00Z","v":1309331,"vw":40.558754},{"c":40.46,"h":40.74,"l":39.84,"n":28387,"o":40.74,"t":"2025-09-29T04:00:00Z","v":1879746,"vw":40.284075},{"c":40.33,"h":40.69,"l":39.73,"n":27644,"o":40.41,"t":"2025-09-30T04:00:00Z","v":1302127,"vw":40.170375},{"c":40.11,"h":40.33,"l":39.78,"n":28647,"o":39.99,"t":"2025-10-01T04:00:00Z","v":1476652,"vw":40.110283},{"c":40.35,"h":40.54,"l":39.79,"n":26739,"o":39.94,"t":"2025-10-02T04:00:00Z","v":1277354,"vw":40.281304},{"c":41.09,"h":41.09,"l":40.41,"n":25341,"o":40.5,"t":"2025-10-03T04:00:00Z","v":1689799,"vw":41.018187},{"c":40.25,"h":41.57,"l":40.14,"n":29061,"o":41.18,"t":"2025-10-06T04:00:00Z","v":1840549,"vw":40.668884},{"c":40.06,"h":40.82,"l":40.02,"n":22194,"o":40.46,"t":"2025-10-07T04:00:00Z","v":1331306,"vw":40.151937},{"c":39.88,"h":40.85,"l":39.63,"n":23590,"o":40.43,"t":"2025-10-08T04:00:00Z","v":1391258,"vw":39.939282},{"c":39.91,"h":40.635,"l":39.59,"n":19043,"o":40.35,"t":"2025-10-09T04:00:00Z","v":1119706,"vw":39.885008},{"c":38.04,"h":39.77,"l":38.04,"n":21645,"o":39.75,"t":"2025-10-10T04:00:00Z","v":1489461,"vw":38.600821},{"c":39.24,"h":39.515,"l":38.72,"n":22175,"o":38.82,"t":"2025-10-13T04:00:00Z","v":1280787,"vw":39.236232},{"c":40.25,"h":40.61,"l":38.75,"n":21136,"o":38.75,"t":"2025-10-14T04:00:00Z","v":1026872,"vw":40.117508},{"c":39.53,"h":40.514,"l":39.1915,"n":19676,"o":40.38,"t":"2025-10-15T04:00:00Z","v":1190372,"vw":39.631053},{"c":38.04,"h":39.28,"l":37.985,"n":27382,"o":39.19,"t":"2025-10-16T04:00:00Z","v":1837946,"vw":38.455504},{"c":38.54,"h":38.675,"l":38.04,"n":20540,"o":38.06,"t":"2025-10-17T04:00:00Z","v":1120943,"vw":38.461079},{"c":39,"h":39.26,"l":38.6475,"n":15415,"o":38.71,"t":"2025-10-20T04:00:00Z","v":997422,"vw":39.06527},{"c":39.72,"h":39.8025,"l":38.95,"n":18178,"o":38.99,"t":"2025-10-21T04:00:00Z","v":1105582,"vw":39.629415},{"c":39.42,"h":39.95,"l":38.94,"n":19696,"o":39.72,"t":"2025-10-22T04:00:00Z","v":1209814,"vw":39.394652},{"c":39.35,"h":39.735,"l":39.265,"n":19991,"o":39.32,"t":"2025-10-23T04:00:00Z","v":893638,"vw":39.417334},{"c":39.93,"h":40.33,"l":39.65,"n":19199,"o":39.65,"t":"2025-10-24T04:00:00Z","v":834933,"vw":39.980926},{"c":40.32,"h":40.62,"l":39.76,"n":19141,"o":40.34,"t":"2025-10-27T04:00:00Z","v":1226747,"vw":40.250789},{"c":40.12,"h":40.36,"l":39.67,"n":21763,"o":40.36,"t":"2025-10-28T04:00:00Z","v":1329393,"vw":40.107571},{"c":40.03,"h":40.6612,"l":39.595,"n":25280,"o":39.95,"t":"2025-10-29T04:00:00Z","v":1425616,"vw":40.090282},{"c":40.69,"h":42.66,"l":39.69,"n":34115,"o":40.525,"t":"2025-10-30T04:00:00Z","v":2539758,"vw":41.113484},{"c":42,"h":42.13,"l":40.515,"n":31238,"o":40.94,"t":"2025-10-31T04:00:00Z","v":2335276,"vw":41.786069},{"c":40.6,"h":41.5899,"l":40.12,"n":36460,"o":41.31,"t":"2025-11-03T05:00:00Z","v":2417293,"vw":40.770027},{"c":40.33,"h":40.76,"l":39.9,"n":26575,"o":40.22,"t":"2025-11-04T05:00:00Z","v":1679203,"vw":40.375398},{"c":40.79,"h":41.49,"l":40.42,"n":27450,"o":40.42,"t":"2025-11-05T05:00:00Z","v":1882341,"vw":40.971366},{"c":40.84,"h":42.76,"l":40.39,"n":29447,"o":41.93,"t":"2025-11-06T05:00:00Z","v":1926384,"vw":40.964463},{"c":41.15,"h":41.225,"l":40.2,"n":22802,"o":40.54,"t":"2025-11-07T05:00:00Z","v":1504415,"vw":40.896762},{"c":41.07,"h":41.625,"l":41.03,"n":20102,"o":41.25,"t":"2025-11-10T05:00:00Z","v":1503468,"vw":41.25189},{"c":41.22,"h":41.6119,"l":40.96,"n":22043,"o":40.96,"t":"2025-11-11T05:00:00Z","v":1537539,"vw":41.358925},{"c":41.81,"h":42.28,"l":41.24,"n":24934,"o":41.36,"t":"2025-11-12T05:00:00Z","v":1528130,"vw":41.920023},{"c":41.08,"h":42.07,"l":40.9401,"n":21902,"o":41.5,"t":"2025-11-13T05:00:00Z","v":1244815,"vw":41.228111},{"c":41.04,"h":41.56,"l":40.63,"n":25540,"o":41.06,"t":"2025-11-14T05:00:00Z","v":1272583,"vw":41.164782},{"c":39.37,"h":40.87,"l":39.165,"n":27650,"o":40.87,"t":"2025-11-17T05:00:00Z","v":1503675,"vw":39.61197},{"c":39.56,"h":39.855,"l":38.6,"n":24196,"o":38.75,"t":"2025-11-18T05:00:00Z","v":1298133,"vw":39.535419},{"c":39.91,"h":40,"l":39.33,"n":16825,"o":39.66,"t":"2025-11-19T05:00:00Z","v":982576,"vw":39.777108},{"c":39.38,"h":41.14,"l":39.22,"n":25231,"o":40.5,"t":"2025-11-20T05:00:00Z","v":1564510,"vw":39.786078},{"c":39.93,"h":40.17,"l":38.66,"n":25432,"o":39.56,"t":"2025-11-21T05:00:00Z","v":1534805,"vw":39.756329},{"c":40.34,"h":40.51,"l":39.57,"n":17567,"o":39.87,"t":"2025-11-24T05:00:00Z","v":1234123,"vw":40.246222},{"c":41.01,"h":41.86,"l":40.72,"n":26008,"o":40.75,"t":"2025-11-25T05:00:00Z","v":2335850,"vw":41.354721},{"c":41.35,"h":42.18,"l":41.27,"n":26020,"o":41.27,"t":"2025-11-26T05:00:00Z","v":2300360,"vw":41.562332},{"c":41.14,"h":41.575,"l":41.08,"n":9174,"o":41.4,"t":"2025-11-28T05:00:00Z","v":518336,"vw":41.211642},{"c":40.84,"h":41.54,"l":40.775,"n":20544,"o":41,"t":"2025-12-01T05:00:00Z","v":1352848,"vw":40.966025},{"c":40.94,"h":41.33,"l":40.84,"n":20876,"o":41.19,"t":"2025-12-02T05:00:00Z","v":1329507,"vw":41.043068},{"c":41.92,"h":41.95,"l":40.75,"n":18220,"o":40.9,"t":"2025-12-03T05:00:00Z","v":1556897,"vw":41.72083},{"c":42.54,"h":42.825,"l":41.86,"n":23252,"o":41.86,"t":"2025-12-04T05:00:00Z","v":1922577,"vw":42.4881},{"c":42.74,"h":43.12,"l":42.36,"n":26222,"o":42.36,"t":"2025-12-05T05:00:00Z","v":1636782,"vw":42.851663},{"c":42.99,"h":43.21,"l":42.14,"n":24618,"o":42.82,"t":"2025-12-08T05:00:00Z","v":1542825,"vw":42.83285},{"c":43.13,"h":43.83,"l":42.6948,"n":24177,"o":43,"t":"2025-12-09T05:00:00Z","v":1590924,"vw":43.286559},{"c":45.02,"h":45.05,"l":43.0526,"n":35528,"o":43.07,"t":"2025-12-10T05:00:00Z","v":3183882,"vw":44.492381},{"c":46.26,"h":46.51,"l":44.89,"n":29539,"o":44.89,"t":"2025-12-11T05:00:00Z","v":1938711,"vw":46.006714},{"c":45.06,"h":46.6147,"l":44.91,"n":23649,"o":46.37,"t":"2025-12-12T05:00:00Z","v":1333799,"vw":45.313938},{"c":45.2,"h":46.525,"l":44.95,"n":25379,"o":46.31,"t":"2025-12-15T05:00:00Z","v":1621266,"vw":45.291107},{"c":45.3,"h":46.25,"l":45.06,"n":26402,"o":45.86,"t":"2025-12-16T05:00:00Z","v":1963158,"vw":45.392192},{"c":45.27,"h":45.87,"l":44.98,"n":22224,"o":45.25,"t":"2025-12-17T05:00:00Z","v":1705776,"vw":45.28144},{"c":45.85,"h":46.49,"l":45.3,"n":22726,"o":45.42,"t":"2025-12-18T05:00:00Z","v":1618764,"vw":45.824994},{"c":46.21,"h":46.485,"l":45.58,"n":21300,"o":45.58,"t":"2025-12-19T05:00:00Z","v":2534547,"vw":46.190721},{"c":46.14,"h":46.71,"l":45.94,"n":22150,"o":46.28,"t":"2025-12-22T05:00:00Z","v":1406986,"vw":46.245026},{"c":45.77,"h":46.56,"l":45.68,"n":16911,"o":46.16,"t":"2025-12-23T05:00:00Z","v":946988,"vw":45.908606},{"c":46.01,"h":46.14,"l":45.66,"n":9319,"o":45.78,"t":"2025-12-24T05:00:00Z","v":486185,"vw":45.98927},{"c":45.74,"h":46.06,"l":45.61,"n":12028,"o":46.06,"t":"2025-12-26T05:00:00Z","v":642929,"vw":45.738796},{"c":45.43,"h":45.75,"l":45.05,"n":14592,"o":45.72,"t":"2025-12-29T05:00:00Z","v":850548,"vw":45.368793},{"c":44.91,"h":45.66,"l":44.87,"n":18753,"o":45.46,"t":"2025-12-30T05:00:00Z","v":1189708,"vw":45.036109},{"c":44.53,"h":45.2,"l":44.33,"n":17156,"o":45.01,"t":"2025-12-31T05:00:00Z","v":1084966,"vw":44.557991},{"c":45.01,"h":45.085,"l":44.01,"n":21647,"o":44.54,"t":"2026-01-02T05:00:00Z","v":1510029,"vw":44.758913},{"c":46.25,"h":46.82,"l":44.9,"n":27025,"o":45,"t":"2026-01-05T05:00:00Z","v":2021594,"vw":46.330248},{"c":46.46,"h":46.57,"l":45.38,"n":23095,"o":46,"t":"2026-01-06T05:00:00Z","v":1807283,"vw":46.272044},{"c":44.68,"h":46.49,"l":44.67,"n":23727,"o":46.38,"t":"2026-01-07T05:00:00Z","v":1949138,"vw":45.113735},{"c":44.16,"h":45.39,"l":44.14,"n":23660,"o":44.56,"t":"2026-01-08T05:00:00Z","v":1817377,"vw":44.643929},{"c":43.78,"h":44.42,"l":43.42,"n":23140,"o":44.11,"t":"2026-01-09T05:00:00Z","v":1641466,"vw":43.824184},{"c":41.88,"h":43.05,"l":41.7192,"n":30880,"o":42.88,"t":"2026-01-12T05:00:00Z","v":2176351,"vw":42.111097},{"c":41.21,"h":42.32,"l":40.89,"n":30871,"o":41.99,"t":"2026-01-13T05:00:00Z","v":2035110,"vw":41.42996},{"c":41.79,"h":42.23,"l":41.26,"n":22609,"o":41.36,"t":"2026-01-14T05:00:00Z","v":1563890,"vw":41.765581},{"c":41.52,"h":42.17,"l":41.46,"n":20035,"o":41.84,"t":"2026-01-15T05:00:00Z","v":1330839,"vw":41.704197},{"c":40.9,"h":41.46,"l":40.718,"n":25494,"o":41.3,"t":"2026-01-16T05:00:00Z","v":1931448,"vw":40.976567},{"c":39.75,"h":40.7799,"l":39.07,"n":28613,"o":40.27,"t":"2026-01-20T05:00:00Z","v":2126779,"vw":39.8553},{"c":41.05,"h":41.48,"l":39.77,"n":28701,"o":39.9,"t":"2026-01-21T05:00:00Z","v":2064048,"vw":41.092498},{"c":41.27,"h":42.08,"l":41.03,"n":24415,"o":41.29,"t":"2026-01-22T05:00:00Z","v":1707314,"vw":41.482601},{"c":40.35,"h":41.11,"l":40.04,"n":19033,"o":40.89,"t":"2026-01-23T05:00:00Z","v":1129795,"vw":40.355228},{"c":41.2,"h":41.34,"l":40.495,"n":20899,"o":40.51,"t":"2026-01-26T05:00:00Z","v":1386865,"vw":41.091185},{"c":40.87,"h":41.49,"l":40.68,"n":17632,"o":41.3,"t":"2026-01-27T05:00:00Z","v":963968,"vw":40.875748},{"c":40.91,"h":41.61,"l":40.75,"n":19863,"o":40.83,"t":"2026-01-28T05:00:00Z","v":1322644,"vw":41.03279},{"c":41.64,"h":41.78,"l":40.73,"n":24237,"o":41.37,"t":"2026-01-29T05:00:00Z","v":1523684,"vw":41.429823},{"c":41.61,"h":42.12,"l":41.47,"n":27138,"o":41.47,"t":"2026-01-30T05:00:00Z","v":1677710,"vw":41.721982},{"c":42.4,"h":42.69,"l":41.57,"n":27903,"o":41.57,"t":"2026-02-02T05:00:00Z","v":1550166,"vw":42.363731},{"c":40.71,"h":43.06,"l":40.65,"n":34059,"o":42.37,"t":"2026-02-03T05:00:00Z","v":2071225,"vw":41.219582},{"c":40.65,"h":41.255,"l":40.05,"n":35859,"o":40.8,"t":"2026-02-04T05:00:00Z","v":2566886,"vw":40.790527},{"c":39.25,"h":41.08,"l":39.14,"n":37522,"o":40.31,"t":"2026-02-05T05:00:00Z","v":2949022,"vw":39.635147},{"c":40.31,"h":40.56,"l":39.65,"n":29531,"o":39.67,"t":"2026-02-06T05:00:00Z","v":2079723,"vw":40.260194},{"c":39.69,"h":40.44,"l":39.53,"n":20120,"o":40.01,"t":"2026-02-09T05:00:00Z","v":1469165,"vw":39.881096},{"c":39.33,"h":40.02,"l":38.99,"n":29490,"o":39.56,"t":"2026-02-10T05:00:00Z","v":2353919,"vw":39.340944},{"c":38.5,"h":40,"l":38.375,"n":30207,"o":39.72,"t":"2026-02-11T05:00:00Z","v":2211549,"vw":38.716508},{"c":40.67,"h":41.92,"l":39.85,"n":45855,"o":41.34,"t":"2026-02-12T05:00:00Z","v":3613512,"vw":40.684099},{"c":40.88,"h":41.49,"l":39.65,"n":36868,"o":40.39,"t":"2026-02-13T05:00:00Z","v":2512786,"vw":40.84334},{"c":41.57,"h":42.2499,"l":41.1,"n":28750,"o":41.61,"t":"2026-02-17T05:00:00Z","v":2081045,"vw":41.590374},{"c":41.84,"h":41.98,"l":41.22,"n":23812,"o":41.64,"t":"2026-02-18T05:00:00Z","v":1526199,"vw":41.769542},{"c":40.1,"h":41.475,"l":39.7,"n":26626,"o":41.38,"t":"2026-02-19T05:00:00Z","v":1726439,"vw":40.161407},{"c":39.9,"h":40.19,"l":39.47,"n":27375,"o":39.95,"t":"2026-02-20T05:00:00Z","v":2036973,"vw":39.867201},{"c":35.69,"h":39.75,"l":35.57,"n":64376,"o":39.57,"t":"2026-02-23T05:00:00Z","v":5263979,"vw":36.418524},{"c":35.63,"h":36.3856,"l":34.61,"n":57052,"o":35.55,"t":"2026-02-24T05:00:00Z","v":4138264,"vw":35.579591},{"c":36.01,"h":36.92,"l":35.28,"n":41857,"o":36.63,"t":"2026-02-25T05:00:00Z","v":3880232,"vw":36.031137},{"c":36.87,"h":37.05,"l":35.96,"n":38320,"o":36.2,"t":"2026-02-26T05:00:00Z","v":3114686,"vw":36.622377},{"c":34.3,"h":36.4499,"l":33.8,"n":55672,"o":36.09,"t":"2026-02-27T05:00:00Z","v":5212007,"vw":34.346831},{"c":34.5,"h":34.825,"l":33.59,"n":38676,"o":33.7,"t":"2026-03-02T05:00:00Z","v":2825999,"vw":34.495346},{"c":34.08,"h":34.43,"l":32.18,"n":41458,"o":33,"t":"2026-03-03T05:00:00Z","v":3344307,"vw":33.549858},{"c":35.08,"h":35.23,"l":33.94,"n":36617,"o":34,"t":"2026-03-04T05:00:00Z","v":2731691,"vw":34.831436},{"c":35.13,"h":35.28,"l":34.42,"n":30669,"o":34.75,"t":"2026-03-05T05:00:00Z","v":2266204,"vw":35.029214},{"c":34.04,"h":34.175,"l":33.13,"n":27843,"o":34.14,"t":"2026-03-06T05:00:00Z","v":1954460,"vw":33.820621},{"c":34,"h":34.24,"l":32.435,"n":31513,"o":33.05,"t":"2026-03-09T04:00:00Z","v":2704509,"vw":33.54307},{"c":33.68,"h":34.47,"l":33.21,"n":25432,"o":34.13,"t":"2026-03-10T04:00:00Z","v":1971146,"vw":33.80128},{"c":33.17,"h":33.72,"l":32.53,"n":32636,"o":33.52,"t":"2026-03-11T04:00:00Z","v":2686563,"vw":33.084753},{"c":32.59,"h":32.88,"l":32.22,"n":36284,"o":32.5,"t":"2026-03-12T04:00:00Z","v":2632899,"vw":32.544692},{"c":32.61,"h":33.06,"l":32.4713,"n":24232,"o":33,"t":"2026-03-13T04:00:00Z","v":1708871,"vw":32.65285},{"c":33.44,"h":33.71,"l":32.87,"n":32962,"o":33.05,"t":"2026-03-16T04:00:00Z","v":2365583,"vw":33.451364},{"c":34.54,"h":34.69,"l":33.76,"n":31242,"o":33.98,"t":"2026-03-17T04:00:00Z","v":2230234,"vw":34.455495},{"c":33.78,"h":34.91,"l":33.775,"n":33035,"o":34.19,"t":"2026-03-18T04:00:00Z","v":2835264,"vw":34.146003},{"c":33.6,"h":34.205,"l":33.21,"n":34734,"o":33.62,"t":"2026-03-19T04:00:00Z","v":2183466,"vw":33.615055},{"c":33.81,"h":34.03,"l":33.31,"n":35034,"o":33.8,"t":"2026-03-20T04:00:00Z","v":6957012,"vw":33.793375},{"c":34.7,"h":35.19,"l":34.0775,"n":30068,"o":34.62,"t":"2026-03-23T04:00:00Z","v":2450715,"vw":34.73439},{"c":35.12,"h":35.2525,"l":34.0475,"n":27058,"o":34.28,"t":"2026-03-24T04:00:00Z","v":2267975,"vw":35.001937},{"c":35.93,"h":36.1,"l":35.34,"n":32189,"o":35.63,"t":"2026-03-25T04:00:00Z","v":2760746,"vw":35.875516},{"c":35.83,"h":36.7,"l":35.66,"n":32595,"o":35.74,"t":"2026-03-26T04:00:00Z","v":2219550,"vw":36.013958},{"c":34.18,"h":35.615,"l":34.125,"n":30614,"o":35.53,"t":"2026-03-27T04:00:00Z","v":2029005,"vw":34.493794},{"c":34.08,"h":34.8124,"l":33.885,"n":29130,"o":34.39,"t":"2026-03-30T04:00:00Z","v":1834413,"vw":34.189283},{"c":35.5,"h":35.585,"l":34.38,"n":29047,"o":34.73,"t":"2026-03-31T04:00:00Z","v":2084969,"vw":35.256356},{"c":35.24,"h":36.26,"l":35.09,"n":32448,"o":35.97,"t":"2026-04-01T04:00:00Z","v":2468983,"vw":35.608135},{"c":34.88,"h":35.43,"l":33.76,"n":23568,"o":34.36,"t":"2026-04-02T04:00:00Z","v":1920282,"vw":34.742082},{"c":35.28,"h":35.31,"l":34.49,"n":21445,"o":34.6,"t":"2026-04-06T04:00:00Z","v":1507198,"vw":35.071042},{"c":34.93,"h":35.3,"l":34.47,"n":25898,"o":34.86,"t":"2026-04-07T04:00:00Z","v":1425835,"vw":34.921109},{"c":35.66,"h":36.84,"l":35.2671,"n":22763,"o":36.46,"t":"2026-04-08T04:00:00Z","v":1777802,"vw":35.827343},{"c":34.89,"h":35.56,"l":34.75,"n":25436,"o":35.25,"t":"2026-04-09T04:00:00Z","v":1856870,"vw":35.03467},{"c":34.2,"h":34.44,"l":33.77,"n":22044,"o":34.42,"t":"2026-04-10T04:00:00Z","v":1507792,"vw":34.12617},{"c":34.91,"h":34.96,"l":33.81,"n":25645,"o":33.86,"t":"2026-04-13T04:00:00Z","v":1684792,"vw":34.563856},{"c":35.35,"h":35.58,"l":34.82,"n":23563,"o":35.02,"t":"2026-04-14T04:00:00Z","v":1706940,"vw":35.330218},{"c":36.01,"h":36.42,"l":35.4101,"n":21274,"o":35.61,"t":"2026-04-15T04:00:00Z","v":1332898,"vw":36.072304},{"c":35.86,"h":36.33,"l":35.715,"n":20778,"o":36.04,"t":"2026-04-16T04:00:00Z","v":1502279,"vw":35.903786},{"c":36.89,"h":37.25,"l":36,"n":26835,"o":36.27,"t":"2026-04-17T04:00:00Z","v":1745699,"vw":36.892153},{"c":37.13,"h":37.25,"l":36.49,"n":22523,"o":36.49,"t":"2026-04-20T04:00:00Z","v":1502227,"vw":37.063392},{"c":36.69,"h":37.5,"l":36.535,"n":35563,"o":37.22,"t":"2026-04-21T04:00:00Z","v":2800404,"vw":36.885553},{"c":36.83,"h":36.9599,"l":36.06,"n":19152,"o":36.81,"t":"2026-04-22T04:00:00Z","v":1217329,"vw":36.678891},{"c":36.46,"h":36.815,"l":35.92,"n":17161,"o":36.63,"t":"2026-04-23T04:00:00Z","v":1018524,"vw":36.428314},{"c":36.97,"h":37.15,"l":36.32,"n":18274,"o":36.62,"t":"2026-04-24T04:00:00Z","v":1281310,"vw":36.897009},{"c":37.57,"h":37.84,"l":36.745,"n":22014,"o":36.83,"t":"2026-04-27T04:00:00Z","v":1538048,"vw":37.515389},{"c":37.38,"h":37.81,"l":37.18,"n":22759,"o":37.81,"t":"2026-04-28T04:00:00Z","v":1430931,"vw":37.487185},{"c":36.98,"h":37.7,"l":36.82,"n":18510,"o":37.36,"t":"2026-04-29T04:00:00Z","v":1185831,"vw":37.115949},{"c":37.81,"h":38.19,"l":36.46,"n":20123,"o":36.84,"t":"2026-04-30T04:00:00Z","v":1519177,"vw":37.791459},{"c":37.53,"h":38.475,"l":37.43,"n":26970,"o":37.89,"t":"2026-05-01T04:00:00Z","v":1611989,"vw":37.772279},{"c":36.92,"h":37.79,"l":36.75,"n":21079,"o":37.34,"t":"2026-05-04T04:00:00Z","v":1400358,"vw":37.063974},{"c":37.54,"h":37.77,"l":37,"n":22279,"o":37.17,"t":"2026-05-05T04:00:00Z","v":1485436,"vw":37.514376},{"c":37.62,"h":38.3666,"l":37.4,"n":28759,"o":38.03,"t":"2026-05-06T04:00:00Z","v":2185198,"vw":37.735812},{"c":35.94,"h":37.81,"l":35,"n":47722,"o":35,"t":"2026-05-07T04:00:00Z","v":3694297,"vw":36.392323},{"c":35.8,"h":36.58,"l":35.26,"n":35173,"o":36.21,"t":"2026-05-08T04:00:00Z","v":2717903,"vw":35.659222},{"c":34.77,"h":36.52,"l":34.55,"n":33707,"o":35.9,"t":"2026-05-11T04:00:00Z","v":2900120,"vw":34.981847},{"c":35.09,"h":35.425,"l":34.09,"n":32173,"o":34.83,"t":"2026-05-12T04:00:00Z","v":2417041,"vw":34.964351},{"c":34.07,"h":35.275,"l":34.055,"n":26980,"o":35.14,"t":"2026-05-13T04:00:00Z","v":1925089,"vw":34.342699},{"c":34.55,"h":34.99,"l":34.37,"n":29310,"o":34.66,"t":"2026-05-14T04:00:00Z","v":2538405,"vw":34.616225},{"c":34.37,"h":34.695,"l":34.16,"n":21435,"o":34.6,"t":"2026-05-15T04:00:00Z","v":1465449,"vw":34.430985},{"c":34.69,"h":35.4,"l":34.3501,"n":26849,"o":34.37,"t":"2026-05-18T04:00:00Z","v":1856050,"vw":34.873816},{"c":34.32,"h":34.75,"l":34.15,"n":21039,"o":34.64,"t":"2026-05-19T04:00:00Z","v":1445846,"vw":34.368494},{"c":35.48,"h":35.82,"l":34.02,"n":23945,"o":34.53,"t":"2026-05-20T04:00:00Z","v":1623289,"vw":35.382179},{"c":35.98,"h":36.005,"l":34.85,"n":22449,"o":34.85,"t":"2026-05-21T04:00:00Z","v":1678299,"vw":35.784528},{"c":36.03,"h":36.3,"l":35.92,"n":19201,"o":36.05,"t":"2026-05-22T04:00:00Z","v":1024223,"vw":36.090205},{"c":35.78,"h":36.335,"l":35.62,"n":19066,"o":36.19,"t":"2026-05-26T04:00:00Z","v":1368222,"vw":35.826573},{"c":35.2,"h":36.46,"l":35.09,"n":29365,"o":35.84,"t":"2026-05-27T04:00:00Z","v":2021846,"vw":35.494237},{"c":35.09,"h":35.3595,"l":34.69,"n":22943,"o":35,"t":"2026-05-28T04:00:00Z","v":1350655,"vw":35.016142},{"c":35.29,"h":35.825,"l":34.92,"n":24800,"o":35.08,"t":"2026-05-29T04:00:00Z","v":2298633,"vw":35.389642},{"c":34.63,"h":35.27,"l":34.49,"n":26099,"o":34.81,"t":"2026-06-01T04:00:00Z","v":1548980,"vw":34.701571},{"c":34.9,"h":35.45,"l":34.53,"n":22503,"o":34.53,"t":"2026-06-02T04:00:00Z","v":1730448,"vw":35.033869},{"c":33.53,"h":34.76,"l":33.2245,"n":31099,"o":34.58,"t":"2026-06-03T04:00:00Z","v":2338912,"vw":33.578704},{"c":34.04,"h":34.6,"l":33.78,"n":24387,"o":33.87,"t":"2026-06-04T04:00:00Z","v":1567476,"vw":34.113341},{"c":34.74,"h":34.83,"l":34.045,"n":22209,"o":34.08,"t":"2026-06-05T04:00:00Z","v":1485906,"vw":34.649623},{"c":35.05,"h":35.27,"l":34.65,"n":21592,"o":34.66,"t":"2026-06-08T04:00:00Z","v":1262492,"vw":35.06983},{"c":35.38,"h":35.645,"l":34.715,"n":22895,"o":35.24,"t":"2026-06-09T04:00:00Z","v":1471054,"vw":35.278075},{"c":36.21,"h":36.295,"l":35.01,"n":25589,"o":35.38,"t":"2026-06-10T04:00:00Z","v":1792584,"vw":36.104339},{"c":36.6,"h":36.61,"l":35.75,"n":23477,"o":36.33,"t":"2026-06-11T04:00:00Z","v":1237165,"vw":36.287578},{"c":37.3,"h":37.48,"l":36.7,"n":21142,"o":36.89,"t":"2026-06-12T04:00:00Z","v":1495132,"vw":37.240543},{"c":37.57,"h":38.23,"l":37.42,"n":26148,"o":37.66,"t":"2026-06-15T04:00:00Z","v":1873231,"vw":37.753492},{"c":37.97,"h":38.52,"l":37.5256,"n":26185,"o":38,"t":"2026-06-16T04:00:00Z","v":2087946,"vw":38.101278},{"c":37.39,"h":38.31,"l":37.135,"n":24080,"o":37.81,"t":"2026-06-17T04:00:00Z","v":1460052,"vw":37.67341},{"c":37.17,"h":37.99,"l":37.03,"n":20697,"o":37.73,"t":"2026-06-18T04:00:00Z","v":2901819,"vw":37.23967},{"c":37.68,"h":38.07,"l":36.89,"n":18925,"o":37.36,"t":"2026-06-22T04:00:00Z","v":1184877,"vw":37.691626},{"c":38.19,"h":38.205,"l":37.32,"n":18574,"o":37.49,"t":"2026-06-23T04:00:00Z","v":1048331,"vw":38.072058},{"c":36.23,"h":38.1,"l":36.09,"n":37226,"o":38.09,"t":"2026-06-24T04:00:00Z","v":2879508,"vw":36.581019},{"c":36.34,"h":37.705,"l":36.28,"n":27501,"o":36.77,"t":"2026-06-25T04:00:00Z","v":1711639,"vw":36.650063},{"c":36.72,"h":37.55,"l":36.175,"n":27290,"o":36.48,"t":"2026-06-26T04:00:00Z","v":2585654,"vw":36.693482},{"c":36.58,"h":36.9194,"l":36.28,"n":23674,"o":36.67,"t":"2026-06-29T04:00:00Z","v":1609080,"vw":36.554514},{"c":35.35,"h":36.545,"l":35.28,"n":27569,"o":36.38,"t":"2026-06-30T04:00:00Z","v":1961020,"vw":35.520372},{"c":36.23,"h":36.615,"l":35.44,"n":25467,"o":35.54,"t":"2026-07-01T04:00:00Z","v":1606104,"vw":36.267126},{"c":37,"h":37.03,"l":36.24,"n":21380,"o":36.51,"t":"2026-07-02T04:00:00Z","v":1416116,"vw":36.811116},{"c":38.39,"h":38.74,"l":37.8101,"n":27389,"o":37.85,"t":"2026-07-06T04:00:00Z","v":2041250,"vw":38.404684},{"c":39.19,"h":39.43,"l":38.51,"n":30084,"o":38.63,"t":"2026-07-07T04:00:00Z","v":1989322,"vw":39.151643},{"c":38.72,"h":39.33,"l":38.3462,"n":25334,"o":39.31,"t":"2026-07-08T04:00:00Z","v":1792090,"vw":38.713975},{"c":39.5,"h":39.96,"l":38.8001,"n":26148,"o":39.5,"t":"2026-07-09T04:00:00Z","v":1986889,"vw":39.604131},{"c":39.73,"h":39.94,"l":39.44,"n":22974,"o":39.44,"t":"2026-07-10T04:00:00Z","v":1837853,"vw":39.747162},{"c":40.85,"h":41.025,"l":40.15,"n":30886,"o":40.33,"t":"2026-07-13T04:00:00Z","v":2376274,"vw":40.780016},{"c":41.26,"h":41.32,"l":40.5,"n":27306,"o":40.62,"t":"2026-07-14T04:00:00Z","v":2079801,"vw":41.180265},{"c":40.96,"h":42.15,"l":40.925,"n":30507,"o":41.37,"t":"2026-07-15T04:00:00Z","v":1908310,"vw":41.39016},{"c":41.88,"h":41.92,"l":41.02,"n":19133,"o":41.07,"t":"2026-07-16T04:00:00Z","v":1279793,"vw":41.770019},{"c":42.24,"h":42.66,"l":41.64,"n":29271,"o":41.84,"t":"2026-07-17T04:00:00Z","v":1806662,"vw":42.2625},{"c":41.61,"h":42.29,"l":41.55,"n":21905,"o":42.25,"t":"2026-07-20T04:00:00Z","v":1368853,"vw":41.764161},{"c":41.82,"h":42.01,"l":41.13,"n":18568,"o":41.69,"t":"2026-07-21T04:00:00Z","v":1659198,"vw":41.708021},{"c":41.7,"h":42.305,"l":41.4,"n":20356,"o":42.01,"t":"2026-07-22T04:00:00Z","v":1389622,"vw":41.703937},{"c":40.83,"h":41.34,"l":40.63,"n":23170,"o":41.34,"t":"2026-07-23T04:00:00Z","v":1848304,"vw":40.898874},{"c":41.36,"h":41.46,"l":40.29,"n":24098,"o":40.69,"t":"2026-07-24T04:00:00Z","v":1386672,"vw":41.110521},{"c":41.2,"h":42.25,"l":41.03,"n":23261,"o":41.85,"t":"2026-07-27T04:00:00Z","v":1705069,"vw":41.308113},{"c":42.83,"h":43.06,"l":41.085,"n":33809,"o":41.21,"t":"2026-07-28T04:00:00Z","v":2716921,"vw":42.494027},{"c":41.43,"h":42.8844,"l":41.07,"n":42730,"o":42.18,"t":"2026-07-29T04:00:00Z","v":3869468,"vw":41.858647},{"c":46.02,"h":46.775,"l":43.105,"n":67695,"o":43.95,"t":"2026-07-30T04:00:00Z","v":5837617,"vw":45.592671},{"c":45.61,"h":46.59,"l":44.98,"n":39150,"o":46,"t":"2026-07-31T04:00:00Z","v":2555264,"vw":45.643721},{"c":46.09,"h":46.25,"l":45.69,"n":33664,"o":45.88,"t":"2026-08-03T04:00:00Z","v":2295922,"vw":46.03463},{"c":47,"h":47.08,"l":45.17,"n":28173,"o":45.17,"t":"2026-08-04T04:00:00Z","v":1823620,"vw":46.697972},{"c":46.91,"h":47.665,"l":46.315,"n":27879,"o":47.14,"t":"2026-08-05T04:00:00Z","v":1858956,"vw":46.943124},{"c":46.67,"h":47.2641,"l":46.35,"n":25386,"o":47.12,"t":"2026-08-06T04:00:00Z","v":1776364,"vw":46.663695},{"c":46.03,"h":46.69,"l":45.7713,"n":28026,"o":46.48,"t":"2026-08-07T04:00:00Z","v":1572524,"vw":46.232977},{"c":45.68,"h":46.206,"l":44.85,"n":29880,"o":44.9,"t":"2026-08-10T04:00:00Z","v":2054662,"vw":45.673448},{"c":44.43,"h":45.62,"l":44.42,"n":29572,"o":45.51,"t":"2026-08-11T04:00:00Z","v":2318329,"vw":44.767935},{"c":44.1,"h":45.04,"l":43.66,"n":29421,"o":44.68,"t":"2026-08-12T04:00:00Z","v":1840589,"vw":44.049907},{"c":45.28,"h":45.31,"l":44.3,"n":23954,"o":44.5,"t":"2026-08-13T04:00:00Z","v":1805863,"vw":45.023031},{"c":45.46,"h":45.95,"l":45.38,"n":22332,"o":45.38,"t":"2026-08-14T04:00:00Z","v":1198181,"vw":45.569528},{"c":44.67,"h":46.08,"l":44.62,"n":24222,"o":45.45,"t":"2026-08-17T04:00:00Z","v":2046822,"vw":45.148627},{"c":45.08,"h":45.93,"l":45.07,"n":25490,"o":45.33,"t":"2026-08-18T04:00:00Z","v":1612023,"vw":45.295296},{"c":43.48,"h":45.315,"l":43.36,"n":29062,"o":45,"t":"2026-08-19T04:00:00Z","v":2287315,"vw":43.951136},{"c":41.98,"h":44.14,"l":41.93,"n":26910,"o":43.45,"t":"2026-08-20T04:00:00Z","v":1823927,"vw":42.340872},{"c":42.15,"h":42.985,"l":42,"n":24848,"o":42.51,"t":"2026-08-21T04:00:00Z","v":2334191,"vw":42.400438},{"c":42.38,"h":43.1,"l":42.33,"n":20257,"o":42.65,"t":"2026-08-24T04:00:00Z","v":1682141,"vw":42.526026},{"c":42.61,"h":43.18,"l":42,"n":25046,"o":42.96,"t":"2026-08-25T04:00:00Z","v":1698050,"vw":42.492353},{"c":43.32,"h":43.4,"l":42.25,"n":23620,"o":42.51,"t":"2026-08-26T04:00:00Z","v":1807060,"vw":43.074198},{"c":43.51,"h":43.75,"l":43,"n":20709,"o":43.15,"t":"2026-08-27T04:00:00Z","v":1408757,"vw":43.502153},{"c":43.29,"h":44.15,"l":43.25,"n":18568,"o":43.63,"t":"2026-08-28T04:00:00Z","v":1225827,"vw":43.500953},{"c":42.59,"h":43.45,"l":42.57,"n":20799,"o":43.2,"t":"2026-08-31T04:00:00Z","v":1948560,"vw":42.730148},{"c":42.77,"h":43.87,"l":42.43,"n":24844,"o":43.87,"t":"2026-09-01T04:00:00Z","v":2137221,"vw":42.777154},{"c":44.12,"h":44.57,"l":43.03,"n":24770,"o":43.03,"t":"2026-09-02T04:00:00Z","v":1572159,"vw":44.106942},{"c":45.66,"h":45.69,"l":44.43,"n":24819,"o":44.68,"t":"2026-09-03T04:00:00Z","v":1898304,"vw":45.397341},{"c":45.47,"h":45.9,"l":45.15,"n":26156,"o":45.27,"t":"2026-09-04T04:00:00Z","v":1666081,"vw":45.489055},{"c":43.32,"h":45.26,"l":43.22,"n":27822,"o":45.15,"t":"2026-09-08T04:00:00Z","v":2304718,"vw":43.660094},{"c":43.54,"h":44.045,"l":43.07,"n":27420,"o":43.22,"t":"2026-09-09T04:00:00Z","v":1721934,"vw":43.55866},{"c":43.56,"h":43.99,"l":43.29,"n":20490,"o":43.81,"t":"2026-09-10T04:00:00Z","v":1152250,"vw":43.593409},{"c":43.84,"h":44.5,"l":42.925,"n":25955,"o":44.27,"t":"2026-09-11T04:00:00Z","v":1645249,"vw":43.657947},{"c":44.04,"h":44.1206,"l":43.175,"n":26333,"o":43.65,"t":"2026-09-14T04:00:00Z","v":2583103,"vw":43.870184},{"c":43.44,"h":44.26,"l":43.22,"n":22928,"o":43.89,"t":"2026-09-15T04:00:00Z","v":2127339,"vw":43.474147},{"c":42.45,"h":43.92,"l":41.95,"n":25125,"o":43.39,"t":"2026-09-16T04:00:00Z","v":2442494,"vw":42.693479},{"c":42.29,"h":43.655,"l":42.23,"n":28159,"o":43.04,"t":"2026-09-17T04:00:00Z","v":2470831,"vw":42.595497},{"c":42.2,"h":42.22,"l":41.4568,"n":28647,"o":41.9,"t":"2026-09-18T04:00:00Z","v":4543183,"vw":42.0985},{"c":41.68,"h":42.68,"l":41.625,"n":26679,"o":42.6,"t":"2026-09-21T04:00:00Z","v":1767980,"vw":41.848451},{"c":41.01,"h":42.02,"l":40.59,"n":24643,"o":42.01,"t":"2026-09-22T04:00:00Z","v":1871501,"vw":41.044221},{"c":41.08,"h":41.605,"l":40.7174,"n":21043,"o":40.75,"t":"2026-09-23T04:00:00Z","v":1370738,"vw":41.144136},{"c":41.39,"h":41.5352,"l":40.78,"n":22463,"o":41.05,"t":"2026-09-24T04:00:00Z","v":1597754,"vw":41.284194},{"c":41.69,"h":41.99,"l":41.18,"n":18973,"o":41.79,"t":"2026-09-25T04:00:00Z","v":1118050,"vw":41.686277},{"c":40.88,"h":41.9625,"l":40.75,"n":24228,"o":41.75,"t":"2026-09-28T04:00:00Z","v":1554312,"vw":41.038269},{"c":40.92,"h":41.03,"l":40.31,"n":21372,"o":40.7,"t":"2026-09-29T04:00:00Z","v":2057935,"vw":40.838197},{"c":40.26,"h":41.41,"l":40.23,"n":25352,"o":40.77,"t":"2026-09-30T04:00:00Z","v":1725900,"vw":40.501054},{"c":39.73,"h":40.155,"l":38.88,"n":36722,"o":40,"t":"2026-10-01T04:00:00Z","v":2349717,"vw":39.483671},{"c":40.3,"h":40.51,"l":39.69,"n":26103,"o":39.76,"t":"2026-10-02T04:00:00Z","v":2040113,"vw":40.214935},{"c":40.91,"h":41.275,"l":40.1939,"n":23815,"o":40.24,"t":"2026-10-05T04:00:00Z","v":1894624,"vw":40.955245},{"c":42.08,"h":42.77,"l":41.17,"n":42924,"o":41.49,"t":"2026-10-06T04:00:00Z","v":3071647,"vw":42.077985},{"c":41,"h":41.5,"l":40.37,"n":38024,"o":41.5,"t":"2026-10-07T04:00:00Z","v":3458579,"vw":41.051222},{"c":40.99,"h":41.53,"l":40.715,"n":31620,"o":40.84,"t":"2026-10-08T04:00:00Z","v":3232580,"vw":41.054968},{"c":40.23,"h":40.655,"l":39.755,"n":26140,"o":40.48,"t":"2026-10-09T04:00:00Z","v":1603386,"vw":40.210697},{"c":40.49,"h":41.11,"l":40.2501,"n":19538,"o":40.83,"t":"2026-10-12T04:00:00Z","v":1308074,"vw":40.597807},{"c":40.63,"h":41,"l":40.325,"n":17085,"o":40.94,"t":"2026-10-13T04:00:00Z","v":1337356,"vw":40.647397},{"c":40.22,"h":40.37,"l":39.6,"n":19742,"o":40.07,"t":"2026-10-14T04:00:00Z","v":1507734,"vw":40.044239},{"c":40.01,"h":40.08,"l":39.005,"n":21257,"o":39.88,"t":"2026-10-15T04:00:00Z","v":1465248,"vw":39.850472},{"c":39.83,"h":40.8,"l":39.78,"n":22016,"o":40.04,"t":"2026-10-16T04:00:00Z","v":1812932,"vw":40.012373},{"c":39.28,"h":39.97,"l":39.115,"n":20765,"o":39.71,"t":"2026-10-19T04:00:00Z","v":1147818,"vw":39.374627},{"c":39.55,"h":40.325,"l":39.4,"n":22384,"o":39.4,"t":"2026-10-20T04:00:00Z","v":1435131,"vw":39.663356},{"c":40.39,"h":40.575,"l":39.54,"n":23447,"o":39.87,"t":"2026-10-21T04:00:00Z","v":2121440,"vw":40.292025},{"c":41.11,"h":41.12,"l":39.84,"n":23723,"o":39.84,"t":"2026-10-22T04:00:00Z","v":1881327,"vw":40.816968}],"volatilityBars":[{"c":42.4,"h":42.68,"l":42.4,"n":507,"o":42.6,"t":"2026-09-21T13:30:00Z","v":45297,"vw":42.579315},{"c":42.34,"h":42.39,"l":42.245,"n":481,"o":42.36,"t":"2026-09-21T13:45:00Z","v":26901,"vw":42.315415},{"c":42.18,"h":42.33,"l":42.1301,"n":773,"o":42.33,"t":"2026-09-21T14:00:00Z","v":35351,"vw":42.212853},{"c":42.1,"h":42.2,"l":42.08,"n":653,"o":42.16,"t":"2026-09-21T14:15:00Z","v":20299,"vw":42.136472},{"c":41.865,"h":42.125,"l":41.865,"n":1006,"o":42.1,"t":"2026-09-21T14:30:00Z","v":53480,"vw":42.021204},{"c":41.83,"h":41.92,"l":41.79,"n":767,"o":41.85,"t":"2026-09-21T14:45:00Z","v":23114,"vw":41.831994},{"c":41.88,"h":41.88,"l":41.79,"n":739,"o":41.81,"t":"2026-09-21T15:00:00Z","v":25479,"vw":41.826687},{"c":41.9,"h":42.01,"l":41.9,"n":723,"o":41.91,"t":"2026-09-21T15:15:00Z","v":18878,"vw":41.959005},{"c":41.96,"h":42.01,"l":41.89,"n":722,"o":41.92,"t":"2026-09-21T15:30:00Z","v":24826,"vw":41.93805},{"c":41.9,"h":42.03,"l":41.8932,"n":628,"o":41.96,"t":"2026-09-21T15:45:00Z","v":30758,"vw":41.937283},{"c":41.955,"h":41.98,"l":41.85,"n":806,"o":41.9,"t":"2026-09-21T16:00:00Z","v":27607,"vw":41.913616},{"c":41.885,"h":41.98,"l":41.8743,"n":741,"o":41.97,"t":"2026-09-21T16:15:00Z","v":29716,"vw":41.925536},{"c":41.91,"h":41.95,"l":41.87,"n":595,"o":41.875,"t":"2026-09-21T16:30:00Z","v":17181,"vw":41.901433},{"c":41.95,"h":41.96,"l":41.91,"n":611,"o":41.91,"t":"2026-09-21T16:45:00Z","v":16901,"vw":41.930742},{"c":41.96,"h":41.98,"l":41.93,"n":576,"o":41.93,"t":"2026-09-21T17:00:00Z","v":19717,"vw":41.955736},{"c":42.075,"h":42.0901,"l":41.96,"n":726,"o":41.96,"t":"2026-09-21T17:15:00Z","v":22513,"vw":42.035302},{"c":42.005,"h":42.08,"l":42.005,"n":812,"o":42.06,"t":"2026-09-21T17:30:00Z","v":33318,"vw":42.040775},{"c":42,"h":42.05,"l":41.99,"n":790,"o":42.01,"t":"2026-09-21T17:45:00Z","v":32593,"vw":42.014171},{"c":42.04,"h":42.075,"l":41.98,"n":963,"o":41.99,"t":"2026-09-21T18:00:00Z","v":39111,"vw":42.023453},{"c":42.03,"h":42.07,"l":42.0068,"n":776,"o":42.04,"t":"2026-09-21T18:15:00Z","v":28304,"vw":42.036664},{"c":41.97,"h":42.05,"l":41.94,"n":996,"o":42.04,"t":"2026-09-21T18:30:00Z","v":45211,"vw":41.983509},{"c":42,"h":42.0026,"l":41.96,"n":892,"o":41.97,"t":"2026-09-21T18:45:00Z","v":33710,"vw":41.97798},{"c":41.95,"h":42.015,"l":41.92,"n":1243,"o":42,"t":"2026-09-21T19:00:00Z","v":49754,"vw":41.95909},{"c":41.78,"h":41.955,"l":41.78,"n":1459,"o":41.94,"t":"2026-09-21T19:15:00Z","v":73886,"vw":41.863678},{"c":41.7,"h":41.795,"l":41.7,"n":1908,"o":41.78,"t":"2026-09-21T19:30:00Z","v":76809,"vw":41.756879},{"c":41.67,"h":41.7,"l":41.625,"n":5090,"o":41.7,"t":"2026-09-21T19:45:00Z","v":329674,"vw":41.653352},{"c":41.68,"h":41.68,"l":41.66,"n":53,"o":41.66,"t":"2026-09-21T20:00:00Z","v":296962,"vw":41.679993},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-09-21T23:45:00Z","v":246,"vw":42},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-09-22T12:30:00Z","v":106,"vw":41.65},{"c":41.48,"h":42.02,"l":41.41,"n":572,"o":42.01,"t":"2026-09-22T13:30:00Z","v":72568,"vw":41.713434},{"c":41.35,"h":41.53,"l":41.25,"n":626,"o":41.44,"t":"2026-09-22T13:45:00Z","v":21969,"vw":41.357889},{"c":41.22,"h":41.51,"l":41.19,"n":645,"o":41.355,"t":"2026-09-22T14:00:00Z","v":29018,"vw":41.346645},{"c":40.95,"h":41.215,"l":40.95,"n":816,"o":41.215,"t":"2026-09-22T14:15:00Z","v":44229,"vw":41.049554},{"c":40.94,"h":41.06,"l":40.89,"n":953,"o":40.95,"t":"2026-09-22T14:30:00Z","v":59573,"vw":40.944759},{"c":40.95,"h":41.07,"l":40.84,"n":908,"o":40.9,"t":"2026-09-22T14:45:00Z","v":33681,"vw":40.923949},{"c":40.69,"h":40.96,"l":40.69,"n":920,"o":40.95,"t":"2026-09-22T15:00:00Z","v":36652,"vw":40.853488},{"c":40.61,"h":40.72,"l":40.59,"n":907,"o":40.7,"t":"2026-09-22T15:15:00Z","v":41343,"vw":40.662289},{"c":40.69,"h":40.725,"l":40.605,"n":838,"o":40.61,"t":"2026-09-22T15:30:00Z","v":38950,"vw":40.657786},{"c":40.835,"h":40.885,"l":40.67,"n":773,"o":40.685,"t":"2026-09-22T15:45:00Z","v":24181,"vw":40.771847},{"c":41.01,"h":41.05,"l":40.83,"n":551,"o":40.838,"t":"2026-09-22T16:00:00Z","v":21772,"vw":40.942561},{"c":41.13,"h":41.13,"l":40.99,"n":600,"o":41.01,"t":"2026-09-22T16:15:00Z","v":18525,"vw":41.064383},{"c":41.085,"h":41.19,"l":41.085,"n":608,"o":41.15,"t":"2026-09-22T16:30:00Z","v":20198,"vw":41.130846},{"c":41.125,"h":41.165,"l":41.065,"n":555,"o":41.09,"t":"2026-09-22T16:45:00Z","v":21851,"vw":41.093047},{"c":41.03,"h":41.125,"l":40.98,"n":750,"o":41.125,"t":"2026-09-22T17:00:00Z","v":20526,"vw":41.047888},{"c":41.115,"h":41.12,"l":41.025,"n":558,"o":41.04,"t":"2026-09-22T17:15:00Z","v":15704,"vw":41.068198},{"c":41.28,"h":41.285,"l":41.13,"n":579,"o":41.135,"t":"2026-09-22T17:30:00Z","v":17272,"vw":41.214714},{"c":41.27,"h":41.31,"l":41.22,"n":786,"o":41.285,"t":"2026-09-22T17:45:00Z","v":23765,"vw":41.252209},{"c":41.04,"h":41.275,"l":41.04,"n":883,"o":41.275,"t":"2026-09-22T18:00:00Z","v":32180,"vw":41.170551},{"c":40.97,"h":41.06,"l":40.95,"n":623,"o":41.05,"t":"2026-09-22T18:15:00Z","v":15521,"vw":41.004427},{"c":40.995,"h":41,"l":40.92,"n":658,"o":40.955,"t":"2026-09-22T18:30:00Z","v":20923,"vw":40.964655},{"c":40.98,"h":41.03,"l":40.98,"n":803,"o":41,"t":"2026-09-22T18:45:00Z","v":38435,"vw":41.001325},{"c":40.88,"h":40.995,"l":40.88,"n":778,"o":40.985,"t":"2026-09-22T19:00:00Z","v":25952,"vw":40.92884},{"c":40.96,"h":40.965,"l":40.885,"n":1006,"o":40.89,"t":"2026-09-22T19:15:00Z","v":32577,"vw":40.935869},{"c":41.04,"h":41.11,"l":40.95,"n":1420,"o":40.95,"t":"2026-09-22T19:30:00Z","v":70585,"vw":41.056244},{"c":41,"h":41.11,"l":40.9,"n":5143,"o":41.04,"t":"2026-09-22T19:45:00Z","v":291007,"vw":41.020918},{"c":41.01,"h":41.01,"l":41.01,"n":44,"o":41.01,"t":"2026-09-22T20:00:00Z","v":410943,"vw":41.01},{"c":40.99,"h":41,"l":40.99,"n":11,"o":41,"t":"2026-09-23T11:15:00Z","v":1266,"vw":40.999108},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-09-23T11:45:00Z","v":438,"vw":41},{"c":41.01,"h":41.01,"l":41,"n":4,"o":41,"t":"2026-09-23T12:00:00Z","v":1264,"vw":41.00872},{"c":40.865,"h":41.01,"l":40.7174,"n":357,"o":40.75,"t":"2026-09-23T13:30:00Z","v":28310,"vw":40.809161},{"c":41.03,"h":41.03,"l":40.76,"n":588,"o":40.86,"t":"2026-09-23T13:45:00Z","v":35817,"vw":40.914126},{"c":41.46,"h":41.46,"l":41.01,"n":522,"o":41.04,"t":"2026-09-23T14:00:00Z","v":29779,"vw":41.263195},{"c":41.33,"h":41.605,"l":41.32,"n":548,"o":41.495,"t":"2026-09-23T14:15:00Z","v":27034,"vw":41.487708},{"c":41.325,"h":41.45,"l":41.31,"n":542,"o":41.37,"t":"2026-09-23T14:30:00Z","v":17255,"vw":41.363692},{"c":41.125,"h":41.345,"l":41.09,"n":556,"o":41.31,"t":"2026-09-23T14:45:00Z","v":19978,"vw":41.254289},{"c":41.225,"h":41.24,"l":41.115,"n":532,"o":41.14,"t":"2026-09-23T15:00:00Z","v":16449,"vw":41.181564},{"c":41.1,"h":41.26,"l":41.1,"n":564,"o":41.21,"t":"2026-09-23T15:15:00Z","v":20336,"vw":41.209347},{"c":41.145,"h":41.17,"l":41.08,"n":490,"o":41.1,"t":"2026-09-23T15:30:00Z","v":20456,"vw":41.139806},{"c":41.21,"h":41.21,"l":41.08,"n":512,"o":41.14,"t":"2026-09-23T15:45:00Z","v":15037,"vw":41.140441},{"c":41.19,"h":41.23,"l":41.14,"n":460,"o":41.19,"t":"2026-09-23T16:00:00Z","v":14677,"vw":41.17854},{"c":41.34,"h":41.34,"l":41.185,"n":495,"o":41.185,"t":"2026-09-23T16:15:00Z","v":14223,"vw":41.259657},{"c":41.275,"h":41.34,"l":41.245,"n":592,"o":41.34,"t":"2026-09-23T16:30:00Z","v":16397,"vw":41.273842},{"c":41.14,"h":41.28,"l":41.11,"n":522,"o":41.27,"t":"2026-09-23T16:45:00Z","v":15415,"vw":41.184336},{"c":41.17,"h":41.17,"l":41.055,"n":526,"o":41.16,"t":"2026-09-23T17:00:00Z","v":14640,"vw":41.121082},{"c":41.27,"h":41.27,"l":41.175,"n":503,"o":41.18,"t":"2026-09-23T17:15:00Z","v":13465,"vw":41.239714},{"c":41.3001,"h":41.3001,"l":41.225,"n":570,"o":41.24,"t":"2026-09-23T17:30:00Z","v":16261,"vw":41.270015},{"c":41.2599,"h":41.329,"l":41.23,"n":484,"o":41.29,"t":"2026-09-23T17:45:00Z","v":13513,"vw":41.286501},{"c":41.19,"h":41.28,"l":41.12,"n":605,"o":41.26,"t":"2026-09-23T18:00:00Z","v":16789,"vw":41.218111},{"c":41.21,"h":41.27,"l":41.1649,"n":627,"o":41.195,"t":"2026-09-23T18:15:00Z","v":18612,"vw":41.20071},{"c":41.14,"h":41.23,"l":41.1,"n":912,"o":41.21,"t":"2026-09-23T18:30:00Z","v":33120,"vw":41.189918},{"c":41.23,"h":41.2372,"l":41.135,"n":719,"o":41.135,"t":"2026-09-23T18:45:00Z","v":24983,"vw":41.173705},{"c":41.2599,"h":41.2599,"l":41.19,"n":922,"o":41.23,"t":"2026-09-23T19:00:00Z","v":33240,"vw":41.22347},{"c":41.275,"h":41.28,"l":41.2,"n":1289,"o":41.24,"t":"2026-09-23T19:15:00Z","v":46975,"vw":41.246635},{"c":41.315,"h":41.315,"l":41.24,"n":1626,"o":41.265,"t":"2026-09-23T19:30:00Z","v":66572,"vw":41.27594},{"c":41.1,"h":41.32,"l":41.06,"n":4250,"o":41.315,"t":"2026-09-23T19:45:00Z","v":239018,"vw":41.157274},{"c":41.08,"h":41.08,"l":41.08,"n":24,"o":41.08,"t":"2026-09-23T20:00:00Z","v":365880,"vw":41.08},{"c":40.92,"h":41.4799,"l":40.92,"n":438,"o":41.05,"t":"2026-09-24T13:30:00Z","v":31853,"vw":41.083467},{"c":40.96,"h":40.98,"l":40.78,"n":539,"o":40.86,"t":"2026-09-24T13:45:00Z","v":45676,"vw":40.871135},{"c":41.06,"h":41.11,"l":40.81,"n":764,"o":40.95,"t":"2026-09-24T14:00:00Z","v":60098,"vw":40.988424},{"c":40.99,"h":41.14,"l":40.98,"n":624,"o":41.03,"t":"2026-09-24T14:15:00Z","v":19683,"vw":41.063757},{"c":40.965,"h":41.11,"l":40.93,"n":692,"o":40.99,"t":"2026-09-24T14:30:00Z","v":41406,"vw":41.002953},{"c":41.11,"h":41.11,"l":40.945,"n":514,"o":40.97,"t":"2026-09-24T14:45:00Z","v":20036,"vw":41.015193},{"c":40.98,"h":41.12,"l":40.98,"n":505,"o":41.1,"t":"2026-09-24T15:00:00Z","v":18189,"vw":41.069853},{"c":41.06,"h":41.07,"l":40.995,"n":470,"o":41,"t":"2026-09-24T15:15:00Z","v":17798,"vw":41.022562},{"c":41.11,"h":41.16,"l":41.04,"n":680,"o":41.04,"t":"2026-09-24T15:30:00Z","v":32576,"vw":41.117799},{"c":41.075,"h":41.135,"l":40.99,"n":776,"o":41.11,"t":"2026-09-24T15:45:00Z","v":46537,"vw":41.040261},{"c":41.15,"h":41.15,"l":41,"n":495,"o":41.06,"t":"2026-09-24T16:00:00Z","v":16251,"vw":41.079736},{"c":41.22,"h":41.445,"l":41.16,"n":834,"o":41.16,"t":"2026-09-24T16:15:00Z","v":49410,"vw":41.263325},{"c":41.145,"h":41.245,"l":41.12,"n":437,"o":41.22,"t":"2026-09-24T16:30:00Z","v":17818,"vw":41.207208},{"c":41.11,"h":41.31,"l":41.11,"n":593,"o":41.155,"t":"2026-09-24T16:45:00Z","v":40779,"vw":41.221716},{"c":41.2,"h":41.2,"l":40.97,"n":566,"o":41.1,"t":"2026-09-24T17:00:00Z","v":27619,"vw":41.061574},{"c":41.22,"h":41.29,"l":41.18,"n":487,"o":41.205,"t":"2026-09-24T17:15:00Z","v":26285,"vw":41.226764},{"c":41.33,"h":41.34,"l":41.195,"n":763,"o":41.24,"t":"2026-09-24T17:30:00Z","v":33461,"vw":41.261479},{"c":41.44,"h":41.44,"l":41.33,"n":635,"o":41.345,"t":"2026-09-24T17:45:00Z","v":16426,"vw":41.371147},{"c":41.485,"h":41.495,"l":41.35,"n":650,"o":41.46,"t":"2026-09-24T18:00:00Z","v":18731,"vw":41.44185},{"c":41.43,"h":41.5131,"l":41.41,"n":523,"o":41.5,"t":"2026-09-24T18:15:00Z","v":15192,"vw":41.459834},{"c":41.345,"h":41.445,"l":41.25,"n":835,"o":41.42,"t":"2026-09-24T18:30:00Z","v":61076,"vw":41.349045},{"c":41.4,"h":41.44,"l":41.34,"n":804,"o":41.36,"t":"2026-09-24T18:45:00Z","v":35208,"vw":41.390757},{"c":41.5,"h":41.5352,"l":41.37,"n":844,"o":41.39,"t":"2026-09-24T19:00:00Z","v":32846,"vw":41.459807},{"c":41.41,"h":41.51,"l":41.41,"n":1031,"o":41.49,"t":"2026-09-24T19:15:00Z","v":45350,"vw":41.467541},{"c":41.515,"h":41.525,"l":41.395,"n":1381,"o":41.41,"t":"2026-09-24T19:30:00Z","v":70473,"vw":41.478003},{"c":41.41,"h":41.52,"l":41.3,"n":4739,"o":41.51,"t":"2026-09-24T19:45:00Z","v":299411,"vw":41.382852},{"c":41.39,"h":41.39,"l":41.39,"n":48,"o":41.39,"t":"2026-09-24T20:00:00Z","v":301504,"vw":41.39},{"c":41.9981,"h":41.9981,"l":41.9981,"n":1,"o":41.9981,"t":"2026-09-24T21:30:00Z","v":100,"vw":41.9981},{"c":41.624,"h":41.84,"l":41.48,"n":537,"o":41.79,"t":"2026-09-25T13:30:00Z","v":75980,"vw":41.690268},{"c":41.41,"h":41.6173,"l":41.41,"n":332,"o":41.569,"t":"2026-09-25T13:45:00Z","v":15439,"vw":41.519905},{"c":41.38,"h":41.405,"l":41.18,"n":547,"o":41.39,"t":"2026-09-25T14:00:00Z","v":37724,"vw":41.235621},{"c":41.575,"h":41.61,"l":41.39,"n":426,"o":41.4,"t":"2026-09-25T14:15:00Z","v":14601,"vw":41.51154},{"c":41.53,"h":41.6,"l":41.515,"n":324,"o":41.57,"t":"2026-09-25T14:30:00Z","v":8899,"vw":41.557898},{"c":41.51,"h":41.54,"l":41.41,"n":503,"o":41.54,"t":"2026-09-25T14:45:00Z","v":24262,"vw":41.465734},{"c":41.46,"h":41.515,"l":41.41,"n":425,"o":41.5,"t":"2026-09-25T15:00:00Z","v":12529,"vw":41.467649},{"c":41.505,"h":41.57,"l":41.44,"n":624,"o":41.46,"t":"2026-09-25T15:15:00Z","v":24785,"vw":41.491883},{"c":41.46,"h":41.63,"l":41.46,"n":689,"o":41.52,"t":"2026-09-25T15:30:00Z","v":27178,"vw":41.570368},{"c":41.59,"h":41.62,"l":41.385,"n":570,"o":41.46,"t":"2026-09-25T15:45:00Z","v":25991,"vw":41.483048},{"c":41.8,"h":41.84,"l":41.63,"n":521,"o":41.63,"t":"2026-09-25T16:00:00Z","v":38028,"vw":41.703137},{"c":41.675,"h":41.77,"l":41.675,"n":498,"o":41.76,"t":"2026-09-25T16:15:00Z","v":13160,"vw":41.712492},{"c":41.845,"h":41.85,"l":41.66,"n":632,"o":41.69,"t":"2026-09-25T16:30:00Z","v":20218,"vw":41.766164},{"c":41.71,"h":41.845,"l":41.69,"n":386,"o":41.845,"t":"2026-09-25T16:45:00Z","v":12132,"vw":41.773742},{"c":41.8,"h":41.82,"l":41.73,"n":455,"o":41.73,"t":"2026-09-25T17:00:00Z","v":14917,"vw":41.779522},{"c":41.75,"h":41.7891,"l":41.675,"n":535,"o":41.785,"t":"2026-09-25T17:15:00Z","v":13440,"vw":41.735122},{"c":41.84,"h":41.85,"l":41.67,"n":577,"o":41.755,"t":"2026-09-25T17:30:00Z","v":22388,"vw":41.75908},{"c":41.81,"h":41.85,"l":41.79,"n":490,"o":41.82,"t":"2026-09-25T17:45:00Z","v":15524,"vw":41.806254},{"c":41.88,"h":41.88,"l":41.795,"n":621,"o":41.82,"t":"2026-09-25T18:00:00Z","v":19723,"vw":41.819554},{"c":41.825,"h":41.9,"l":41.825,"n":560,"o":41.88,"t":"2026-09-25T18:15:00Z","v":17332,"vw":41.864905},{"c":41.795,"h":41.835,"l":41.745,"n":658,"o":41.83,"t":"2026-09-25T18:30:00Z","v":23058,"vw":41.793396},{"c":41.855,"h":41.855,"l":41.78,"n":660,"o":41.8,"t":"2026-09-25T18:45:00Z","v":21136,"vw":41.814381},{"c":41.98,"h":41.99,"l":41.84,"n":752,"o":41.86,"t":"2026-09-25T19:00:00Z","v":26028,"vw":41.903502},{"c":41.855,"h":41.9825,"l":41.83,"n":990,"o":41.97,"t":"2026-09-25T19:15:00Z","v":33924,"vw":41.912683},{"c":41.92,"h":41.935,"l":41.79,"n":1073,"o":41.84,"t":"2026-09-25T19:30:00Z","v":47204,"vw":41.840858},{"c":41.69,"h":41.96,"l":41.64,"n":3634,"o":41.94,"t":"2026-09-25T19:45:00Z","v":201295,"vw":41.742612},{"c":41.69,"h":41.69,"l":41.69,"n":46,"o":41.69,"t":"2026-09-25T20:00:00Z","v":291383,"vw":41.69},{"c":41.415,"h":41.92,"l":41.2601,"n":557,"o":41.75,"t":"2026-09-28T13:30:00Z","v":48127,"vw":41.586345},{"c":41.78,"h":41.78,"l":41.405,"n":527,"o":41.5257,"t":"2026-09-28T13:45:00Z","v":22879,"vw":41.578549},{"c":41.805,"h":41.9625,"l":41.71,"n":690,"o":41.75,"t":"2026-09-28T14:00:00Z","v":37562,"vw":41.820996},{"c":41.62,"h":41.84,"l":41.62,"n":558,"o":41.84,"t":"2026-09-28T14:15:00Z","v":18536,"vw":41.730283},{"c":41.67,"h":41.7,"l":41.59,"n":773,"o":41.65,"t":"2026-09-28T14:30:00Z","v":35408,"vw":41.644432},{"c":41.41,"h":41.685,"l":41.395,"n":679,"o":41.685,"t":"2026-09-28T14:45:00Z","v":28578,"vw":41.482952},{"c":41.22,"h":41.4,"l":41.175,"n":874,"o":41.4,"t":"2026-09-28T15:00:00Z","v":41125,"vw":41.305184},{"c":41.245,"h":41.34,"l":41.23,"n":669,"o":41.23,"t":"2026-09-28T15:15:00Z","v":39651,"vw":41.290016},{"c":41.25,"h":41.29,"l":41.23,"n":491,"o":41.25,"t":"2026-09-28T15:30:00Z","v":14832,"vw":41.25656},{"c":41.195,"h":41.285,"l":41.175,"n":462,"o":41.2699,"t":"2026-09-28T15:45:00Z","v":15986,"vw":41.217587},{"c":41.28,"h":41.295,"l":41.195,"n":444,"o":41.195,"t":"2026-09-28T16:00:00Z","v":13144,"vw":41.244849},{"c":41.42,"h":41.44,"l":41.255,"n":556,"o":41.27,"t":"2026-09-28T16:15:00Z","v":24458,"vw":41.331862},{"c":41.23,"h":41.415,"l":41.2051,"n":587,"o":41.415,"t":"2026-09-28T16:30:00Z","v":22765,"vw":41.304762},{"c":41.1752,"h":41.28,"l":41.162,"n":657,"o":41.24,"t":"2026-09-28T16:45:00Z","v":27699,"vw":41.243908},{"c":41.28,"h":41.45,"l":41.165,"n":823,"o":41.21,"t":"2026-09-28T17:00:00Z","v":29799,"vw":41.294382},{"c":41.22,"h":41.34,"l":41.22,"n":453,"o":41.27,"t":"2026-09-28T17:15:00Z","v":11722,"vw":41.24946},{"c":41.11,"h":41.23,"l":41.029,"n":896,"o":41.22,"t":"2026-09-28T17:30:00Z","v":28171,"vw":41.135394},{"c":41.155,"h":41.17,"l":41.05,"n":476,"o":41.1,"t":"2026-09-28T17:45:00Z","v":14764,"vw":41.122123},{"c":41.0799,"h":41.1825,"l":41.03,"n":707,"o":41.17,"t":"2026-09-28T18:00:00Z","v":25083,"vw":41.090527},{"c":41.08,"h":41.12,"l":41,"n":596,"o":41.08,"t":"2026-09-28T18:15:00Z","v":22259,"vw":41.056749},{"c":41.09,"h":41.13,"l":41.05,"n":795,"o":41.06,"t":"2026-09-28T18:30:00Z","v":35958,"vw":41.086453},{"c":41.02,"h":41.11,"l":41.01,"n":1157,"o":41.085,"t":"2026-09-28T18:45:00Z","v":42391,"vw":41.080697},{"c":40.785,"h":41.01,"l":40.785,"n":1199,"o":41,"t":"2026-09-28T19:00:00Z","v":44269,"vw":40.905514},{"c":40.85,"h":40.865,"l":40.775,"n":1521,"o":40.79,"t":"2026-09-28T19:15:00Z","v":68442,"vw":40.813345},{"c":40.76,"h":40.885,"l":40.76,"n":1966,"o":40.85,"t":"2026-09-28T19:30:00Z","v":97012,"vw":40.811188},{"c":40.87,"h":40.92,"l":40.75,"n":4654,"o":40.76,"t":"2026-09-28T19:45:00Z","v":294926,"vw":40.827635},{"c":40.9599,"h":40.9599,"l":40.88,"n":53,"o":40.88,"t":"2026-09-28T20:00:00Z","v":363166,"vw":40.880117},{"c":40.8,"h":40.93,"l":40.8,"n":30,"o":40.93,"t":"2026-09-28T20:30:00Z","v":2581,"vw":40.853521},{"c":40.81,"h":40.81,"l":40.81,"n":2,"o":40.81,"t":"2026-09-28T21:30:00Z","v":133,"vw":40.81},{"c":40.91,"h":40.91,"l":40.91,"n":1,"o":40.91,"t":"2026-09-28T23:45:00Z","v":400,"vw":40.91},{"c":40.91,"h":40.92,"l":40.91,"n":6,"o":40.92,"t":"2026-09-29T13:00:00Z","v":400,"vw":40.916564},{"c":40.89,"h":40.96,"l":40.52,"n":334,"o":40.7,"t":"2026-09-29T13:30:00Z","v":35010,"vw":40.724567},{"c":40.8977,"h":40.98,"l":40.8,"n":423,"o":40.87,"t":"2026-09-29T13:45:00Z","v":27436,"vw":40.921882},{"c":40.85,"h":41.03,"l":40.79,"n":669,"o":40.895,"t":"2026-09-29T14:00:00Z","v":28187,"vw":40.901911},{"c":40.98,"h":41.03,"l":40.837,"n":595,"o":40.84,"t":"2026-09-29T14:15:00Z","v":37152,"vw":40.946933},{"c":40.75,"h":40.98,"l":40.73,"n":753,"o":40.98,"t":"2026-09-29T14:30:00Z","v":77564,"vw":40.835636},{"c":40.75,"h":40.86,"l":40.69,"n":701,"o":40.74,"t":"2026-09-29T14:45:00Z","v":42681,"vw":40.780334},{"c":40.65,"h":40.78,"l":40.65,"n":496,"o":40.735,"t":"2026-09-29T15:00:00Z","v":28517,"vw":40.723082},{"c":40.64,"h":40.71,"l":40.62,"n":557,"o":40.645,"t":"2026-09-29T15:15:00Z","v":25174,"vw":40.649957},{"c":40.575,"h":40.7,"l":40.535,"n":551,"o":40.67,"t":"2026-09-29T15:30:00Z","v":24815,"vw":40.609428},{"c":40.485,"h":40.63,"l":40.485,"n":474,"o":40.58,"t":"2026-09-29T15:45:00Z","v":20791,"vw":40.572738},{"c":40.48,"h":40.495,"l":40.415,"n":517,"o":40.49,"t":"2026-09-29T16:00:00Z","v":30263,"vw":40.450656},{"c":40.33,"h":40.48,"l":40.32,"n":555,"o":40.465,"t":"2026-09-29T16:15:00Z","v":29443,"vw":40.418728},{"c":40.38,"h":40.38,"l":40.31,"n":479,"o":40.36,"t":"2026-09-29T16:30:00Z","v":17865,"vw":40.352656},{"c":40.53,"h":40.53,"l":40.42,"n":453,"o":40.43,"t":"2026-09-29T16:45:00Z","v":19755,"vw":40.469107},{"c":40.61,"h":40.61,"l":40.505,"n":464,"o":40.535,"t":"2026-09-29T17:00:00Z","v":16182,"vw":40.563018},{"c":40.51,"h":40.61,"l":40.51,"n":559,"o":40.61,"t":"2026-09-29T17:15:00Z","v":27959,"vw":40.554657},{"c":40.55,"h":40.55,"l":40.48,"n":452,"o":40.515,"t":"2026-09-29T17:30:00Z","v":18053,"vw":40.520893},{"c":40.56,"h":40.59,"l":40.52,"n":588,"o":40.55,"t":"2026-09-29T17:45:00Z","v":26196,"vw":40.549583},{"c":40.55,"h":40.61,"l":40.47,"n":691,"o":40.56,"t":"2026-09-29T18:00:00Z","v":35524,"vw":40.55663},{"c":40.5,"h":40.63,"l":40.48,"n":561,"o":40.55,"t":"2026-09-29T18:15:00Z","v":25862,"vw":40.556371},{"c":40.69,"h":40.71,"l":40.51,"n":671,"o":40.51,"t":"2026-09-29T18:30:00Z","v":33074,"vw":40.604256},{"c":40.67,"h":40.71,"l":40.605,"n":624,"o":40.71,"t":"2026-09-29T18:45:00Z","v":27435,"vw":40.643038},{"c":40.77,"h":40.78,"l":40.655,"n":784,"o":40.68,"t":"2026-09-29T19:00:00Z","v":35640,"vw":40.714972},{"c":40.805,"h":40.805,"l":40.72,"n":1111,"o":40.775,"t":"2026-09-29T19:15:00Z","v":53133,"vw":40.773522},{"c":40.92,"h":40.95,"l":40.785,"n":1745,"o":40.81,"t":"2026-09-29T19:30:00Z","v":109137,"vw":40.878405},{"c":40.92,"h":41,"l":40.87,"n":5371,"o":40.925,"t":"2026-09-29T19:45:00Z","v":415439,"vw":40.93017},{"c":40.92,"h":40.92,"l":40.92,"n":44,"o":40.92,"t":"2026-09-29T20:00:00Z","v":605389,"vw":40.92},{"c":40.8403,"h":40.8403,"l":40.8403,"n":1,"o":40.8403,"t":"2026-09-29T20:15:00Z","v":23738,"vw":40.8403},{"c":40.9,"h":40.9,"l":40.9,"n":4,"o":40.9,"t":"2026-09-30T13:15:00Z","v":251,"vw":40.9},{"c":41.155,"h":41.41,"l":40.69,"n":1381,"o":40.77,"t":"2026-09-30T13:30:00Z","v":68357,"vw":40.962414},{"c":40.88,"h":41.22,"l":40.88,"n":566,"o":41.12,"t":"2026-09-30T13:45:00Z","v":45624,"vw":41.087638},{"c":41.09,"h":41.09,"l":40.73,"n":733,"o":40.865,"t":"2026-09-30T14:00:00Z","v":34856,"vw":40.877473},{"c":41.03,"h":41.2,"l":41.02,"n":1086,"o":41.09,"t":"2026-09-30T14:15:00Z","v":89454,"vw":41.119317},{"c":40.965,"h":41.09,"l":40.865,"n":583,"o":41.065,"t":"2026-09-30T14:30:00Z","v":23067,"vw":41.005486},{"c":40.84,"h":40.965,"l":40.82,"n":530,"o":40.965,"t":"2026-09-30T14:45:00Z","v":20594,"vw":40.899606},{"c":40.83,"h":40.865,"l":40.77,"n":666,"o":40.84,"t":"2026-09-30T15:00:00Z","v":35170,"vw":40.817253},{"c":40.8487,"h":40.93,"l":40.83,"n":651,"o":40.84,"t":"2026-09-30T15:15:00Z","v":26303,"vw":40.861474},{"c":40.735,"h":40.86,"l":40.725,"n":741,"o":40.845,"t":"2026-09-30T15:30:00Z","v":27633,"vw":40.766727},{"c":40.78,"h":40.8,"l":40.69,"n":678,"o":40.755,"t":"2026-09-30T15:45:00Z","v":22879,"vw":40.73505},{"c":40.8,"h":40.83,"l":40.74,"n":588,"o":40.785,"t":"2026-09-30T16:00:00Z","v":25209,"vw":40.783845},{"c":40.7,"h":40.83,"l":40.685,"n":554,"o":40.81,"t":"2026-09-30T16:15:00Z","v":21603,"vw":40.746112},{"c":40.69,"h":40.74,"l":40.66,"n":627,"o":40.69,"t":"2026-09-30T16:30:00Z","v":20118,"vw":40.697099},{"c":40.65,"h":40.685,"l":40.645,"n":466,"o":40.685,"t":"2026-09-30T16:45:00Z","v":12385,"vw":40.658143},{"c":40.635,"h":40.66,"l":40.6124,"n":830,"o":40.64,"t":"2026-09-30T17:00:00Z","v":40033,"vw":40.640571},{"c":40.515,"h":40.635,"l":40.494,"n":765,"o":40.635,"t":"2026-09-30T17:15:00Z","v":28470,"vw":40.534843},{"c":40.585,"h":40.585,"l":40.465,"n":625,"o":40.52,"t":"2026-09-30T17:30:00Z","v":18499,"vw":40.521599},{"c":40.59,"h":40.59,"l":40.51,"n":804,"o":40.57,"t":"2026-09-30T17:45:00Z","v":28590,"vw":40.536269},{"c":40.515,"h":40.605,"l":40.515,"n":764,"o":40.59,"t":"2026-09-30T18:00:00Z","v":31762,"vw":40.569339},{"c":40.44,"h":40.55,"l":40.42,"n":929,"o":40.51,"t":"2026-09-30T18:15:00Z","v":34794,"vw":40.47523},{"c":40.415,"h":40.465,"l":40.4,"n":715,"o":40.4215,"t":"2026-09-30T18:30:00Z","v":21832,"vw":40.419779},{"c":40.32,"h":40.42,"l":40.23,"n":955,"o":40.4,"t":"2026-09-30T18:45:00Z","v":63655,"vw":40.373971},{"c":40.34,"h":40.34,"l":40.265,"n":749,"o":40.33,"t":"2026-09-30T19:00:00Z","v":26712,"vw":40.306876},{"c":40.29,"h":40.36,"l":40.27,"n":1286,"o":40.3218,"t":"2026-09-30T19:15:00Z","v":60576,"vw":40.310264},{"c":40.4,"h":40.45,"l":40.25,"n":1787,"o":40.27,"t":"2026-09-30T19:30:00Z","v":93364,"vw":40.349417},{"c":40.27,"h":40.4,"l":40.23,"n":4371,"o":40.4,"t":"2026-09-30T19:45:00Z","v":279365,"vw":40.290119},{"c":40.26,"h":40.26,"l":40.26,"n":40,"o":40.26,"t":"2026-09-30T20:00:00Z","v":376570,"vw":40.26},{"c":39.75,"h":40.155,"l":39.75,"n":784,"o":40,"t":"2026-10-01T13:30:00Z","v":58501,"vw":39.982328},{"c":39.64,"h":39.97,"l":39.64,"n":914,"o":39.75,"t":"2026-10-01T13:45:00Z","v":31880,"vw":39.81974},{"c":39.28,"h":39.65,"l":39.23,"n":1066,"o":39.62,"t":"2026-10-01T14:00:00Z","v":48722,"vw":39.387587},{"c":39.34,"h":39.42,"l":39.245,"n":964,"o":39.28,"t":"2026-10-01T14:15:00Z","v":66049,"vw":39.324198},{"c":39.27,"h":39.37,"l":39.14,"n":914,"o":39.345,"t":"2026-10-01T14:30:00Z","v":43874,"vw":39.26589},{"c":39.3,"h":39.35,"l":39.13,"n":1281,"o":39.27,"t":"2026-10-01T14:45:00Z","v":74478,"vw":39.244725},{"c":39.1375,"h":39.33,"l":39.05,"n":1418,"o":39.325,"t":"2026-10-01T15:00:00Z","v":71817,"vw":39.158281},{"c":39.035,"h":39.21,"l":39.02,"n":1502,"o":39.13,"t":"2026-10-01T15:15:00Z","v":71633,"vw":39.097561},{"c":39.045,"h":39.16,"l":38.88,"n":2075,"o":39.05,"t":"2026-10-01T15:30:00Z","v":140918,"vw":39.028685},{"c":39.2529,"h":39.29,"l":39.045,"n":1395,"o":39.06,"t":"2026-10-01T15:45:00Z","v":77227,"vw":39.178366},{"c":39.21,"h":39.32,"l":39.2,"n":972,"o":39.26,"t":"2026-10-01T16:00:00Z","v":39021,"vw":39.2536},{"c":39.425,"h":39.425,"l":39.1555,"n":1372,"o":39.18,"t":"2026-10-01T16:15:00Z","v":93457,"vw":39.290823},{"c":39.5,"h":39.515,"l":39.4,"n":974,"o":39.415,"t":"2026-10-01T16:30:00Z","v":41582,"vw":39.461982},{"c":39.405,"h":39.55,"l":39.32,"n":1085,"o":39.48,"t":"2026-10-01T16:45:00Z","v":63790,"vw":39.432457},{"c":39.19,"h":39.395,"l":39.15,"n":944,"o":39.395,"t":"2026-10-01T17:00:00Z","v":39679,"vw":39.289942},{"c":39.325,"h":39.365,"l":39.2,"n":1058,"o":39.2,"t":"2026-10-01T17:15:00Z","v":69881,"vw":39.301855},{"c":39.42,"h":39.47,"l":39.31,"n":1148,"o":39.32,"t":"2026-10-01T17:30:00Z","v":44449,"vw":39.367076},{"c":39.38,"h":39.445,"l":39.325,"n":1131,"o":39.41,"t":"2026-10-01T17:45:00Z","v":44695,"vw":39.375213},{"c":39.39,"h":39.395,"l":39.24,"n":1342,"o":39.38,"t":"2026-10-01T18:00:00Z","v":72027,"vw":39.30949},{"c":39.345,"h":39.4162,"l":39.26,"n":967,"o":39.41,"t":"2026-10-01T18:15:00Z","v":44362,"vw":39.346298},{"c":39.33,"h":39.455,"l":39.32,"n":1345,"o":39.36,"t":"2026-10-01T18:30:00Z","v":52308,"vw":39.380449},{"c":39.37,"h":39.37,"l":39.262,"n":1308,"o":39.32,"t":"2026-10-01T18:45:00Z","v":49720,"vw":39.314934},{"c":39.52,"h":39.525,"l":39.38,"n":1008,"o":39.39,"t":"2026-10-01T19:00:00Z","v":45934,"vw":39.440712},{"c":39.69,"h":39.735,"l":39.52,"n":1399,"o":39.53,"t":"2026-10-01T19:15:00Z","v":78146,"vw":39.650065},{"c":39.54,"h":39.72,"l":39.515,"n":2218,"o":39.71,"t":"2026-10-01T19:30:00Z","v":108502,"vw":39.62042},{"c":39.75,"h":39.76,"l":39.54,"n":5864,"o":39.54,"t":"2026-10-01T19:45:00Z","v":355910,"vw":39.697122},{"c":39.73,"h":39.74,"l":39.73,"n":58,"o":39.74,"t":"2026-10-01T20:00:00Z","v":416801,"vw":39.730005},{"c":39.785,"h":40,"l":39.69,"n":901,"o":39.76,"t":"2026-10-02T13:30:00Z","v":76168,"vw":39.848743},{"c":39.77,"h":40.03,"l":39.705,"n":763,"o":39.85,"t":"2026-10-02T13:45:00Z","v":36142,"vw":39.867273},{"c":40.135,"h":40.16,"l":39.6901,"n":1207,"o":39.75,"t":"2026-10-02T14:00:00Z","v":108562,"vw":39.866194},{"c":40.18,"h":40.23,"l":40.095,"n":884,"o":40.11,"t":"2026-10-02T14:15:00Z","v":34879,"vw":40.16958},{"c":40.31,"h":40.38,"l":40.19,"n":848,"o":40.19,"t":"2026-10-02T14:30:00Z","v":54481,"vw":40.270893},{"c":40.265,"h":40.33,"l":40.21,"n":676,"o":40.31,"t":"2026-10-02T14:45:00Z","v":24865,"vw":40.260942},{"c":39.88,"h":40.26,"l":39.86,"n":905,"o":40.255,"t":"2026-10-02T15:00:00Z","v":35854,"vw":40.034835},{"c":39.92,"h":39.92,"l":39.7529,"n":731,"o":39.89,"t":"2026-10-02T15:15:00Z","v":34420,"vw":39.810826},{"c":40.055,"h":40.07,"l":39.91,"n":826,"o":39.935,"t":"2026-10-02T15:30:00Z","v":57678,"vw":39.979679},{"c":39.99,"h":40.11,"l":39.97,"n":705,"o":40.04,"t":"2026-10-02T15:45:00Z","v":27869,"vw":40.061179},{"c":40.08,"h":40.11,"l":39.96,"n":580,"o":40.01,"t":"2026-10-02T16:00:00Z","v":19657,"vw":40.060146},{"c":40.145,"h":40.25,"l":40.09,"n":1217,"o":40.095,"t":"2026-10-02T16:15:00Z","v":63189,"vw":40.190584},{"c":40.18,"h":40.22,"l":40.125,"n":720,"o":40.18,"t":"2026-10-02T16:30:00Z","v":29842,"vw":40.172235},{"c":40.26,"h":40.31,"l":40.19,"n":743,"o":40.205,"t":"2026-10-02T16:45:00Z","v":29304,"vw":40.244099},{"c":40.315,"h":40.36,"l":40.26,"n":641,"o":40.26,"t":"2026-10-02T17:00:00Z","v":20963,"vw":40.304777},{"c":40.285,"h":40.335,"l":40.22,"n":839,"o":40.32,"t":"2026-10-02T17:15:00Z","v":30520,"vw":40.27296},{"c":40.265,"h":40.31,"l":40.18,"n":465,"o":40.3,"t":"2026-10-02T17:30:00Z","v":45432,"vw":40.265804},{"c":40.1,"h":40.2999,"l":40.09,"n":654,"o":40.265,"t":"2026-10-02T17:45:00Z","v":36948,"vw":40.208009},{"c":40.105,"h":40.11,"l":40.03,"n":567,"o":40.09,"t":"2026-10-02T18:00:00Z","v":19839,"vw":40.065113},{"c":39.93,"h":40.1,"l":39.89,"n":794,"o":40.1,"t":"2026-10-02T18:15:00Z","v":43604,"vw":39.969713},{"c":40.125,"h":40.125,"l":39.945,"n":593,"o":39.95,"t":"2026-10-02T18:30:00Z","v":26361,"vw":40.022248},{"c":40.16,"h":40.19,"l":40.115,"n":590,"o":40.125,"t":"2026-10-02T18:45:00Z","v":23082,"vw":40.142103},{"c":40.29,"h":40.29,"l":40.15,"n":770,"o":40.17,"t":"2026-10-02T19:00:00Z","v":33956,"vw":40.214461},{"c":40.36,"h":40.38,"l":40.27,"n":1315,"o":40.28,"t":"2026-10-02T19:15:00Z","v":74682,"vw":40.307286},{"c":40.48,"h":40.51,"l":40.355,"n":1827,"o":40.36,"t":"2026-10-02T19:30:00Z","v":82016,"vw":40.42062},{"c":40.28,"h":40.5,"l":40.221,"n":4852,"o":40.49,"t":"2026-10-02T19:45:00Z","v":427036,"vw":40.352955},{"c":40.3,"h":40.3,"l":40.3,"n":29,"o":40.3,"t":"2026-10-02T20:00:00Z","v":428438,"vw":40.3},{"c":40.25,"h":40.25,"l":40.25,"n":3,"o":40.25,"t":"2026-10-05T11:15:00Z","v":321,"vw":40.25},{"c":40.495,"h":40.7299,"l":40.1939,"n":398,"o":40.24,"t":"2026-10-05T13:30:00Z","v":33667,"vw":40.424042},{"c":40.495,"h":40.58,"l":40.34,"n":643,"o":40.5,"t":"2026-10-05T13:45:00Z","v":35221,"vw":40.468304},{"c":41.07,"h":41.07,"l":40.48,"n":680,"o":40.48,"t":"2026-10-05T14:00:00Z","v":51840,"vw":40.919473},{"c":40.895,"h":41.07,"l":40.86,"n":634,"o":41.01,"t":"2026-10-05T14:15:00Z","v":34450,"vw":41.030102},{"c":40.78,"h":40.94,"l":40.78,"n":742,"o":40.94,"t":"2026-10-05T14:30:00Z","v":31110,"vw":40.817403},{"c":40.945,"h":40.96,"l":40.715,"n":692,"o":40.765,"t":"2026-10-05T14:45:00Z","v":28711,"vw":40.799457},{"c":40.95,"h":40.95,"l":40.84,"n":710,"o":40.945,"t":"2026-10-05T15:00:00Z","v":27838,"vw":40.897121},{"c":40.94,"h":41,"l":40.89,"n":750,"o":40.92,"t":"2026-10-05T15:15:00Z","v":35569,"vw":40.948595},{"c":40.9,"h":40.96,"l":40.9,"n":671,"o":40.945,"t":"2026-10-05T15:30:00Z","v":32325,"vw":40.928861},{"c":40.895,"h":40.93,"l":40.875,"n":549,"o":40.89,"t":"2026-10-05T15:45:00Z","v":17694,"vw":40.901815},{"c":40.945,"h":40.945,"l":40.855,"n":508,"o":40.89,"t":"2026-10-05T16:00:00Z","v":20024,"vw":40.89378},{"c":41.015,"h":41.015,"l":40.92,"n":530,"o":40.94,"t":"2026-10-05T16:15:00Z","v":20611,"vw":40.961377},{"c":41.09,"h":41.1065,"l":41,"n":525,"o":41.015,"t":"2026-10-05T16:30:00Z","v":21090,"vw":41.066557},{"c":41.04,"h":41.13,"l":41,"n":750,"o":41.09,"t":"2026-10-05T16:45:00Z","v":40742,"vw":41.050488},{"c":41.015,"h":41.03,"l":40.99,"n":559,"o":41.03,"t":"2026-10-05T17:00:00Z","v":22517,"vw":41.009029},{"c":41.06,"h":41.08,"l":41.015,"n":653,"o":41.015,"t":"2026-10-05T17:15:00Z","v":22744,"vw":41.056778},{"c":41.16,"h":41.18,"l":41.06,"n":821,"o":41.06,"t":"2026-10-05T17:30:00Z","v":30913,"vw":41.122601},{"c":41.11,"h":41.17,"l":41.05,"n":642,"o":41.16,"t":"2026-10-05T17:45:00Z","v":24846,"vw":41.108539},{"c":41.19,"h":41.21,"l":41.115,"n":632,"o":41.13,"t":"2026-10-05T18:00:00Z","v":21325,"vw":41.184197},{"c":41.25,"h":41.25,"l":41.15,"n":791,"o":41.195,"t":"2026-10-05T18:15:00Z","v":87805,"vw":41.204439},{"c":41.25,"h":41.275,"l":41.22,"n":653,"o":41.25,"t":"2026-10-05T18:30:00Z","v":22996,"vw":41.25069},{"c":41.19,"h":41.25,"l":41.145,"n":886,"o":41.25,"t":"2026-10-05T18:45:00Z","v":47096,"vw":41.19794},{"c":41.24,"h":41.245,"l":41.17,"n":968,"o":41.2,"t":"2026-10-05T19:00:00Z","v":35027,"vw":41.198072},{"c":41.18,"h":41.26,"l":41.17,"n":1286,"o":41.23,"t":"2026-10-05T19:15:00Z","v":49657,"vw":41.222537},{"c":41.12,"h":41.18,"l":40.99,"n":1715,"o":41.18,"t":"2026-10-05T19:30:00Z","v":86716,"vw":41.062221},{"c":40.945,"h":41.115,"l":40.86,"n":4849,"o":41.115,"t":"2026-10-05T19:45:00Z","v":294384,"vw":40.984099},{"c":40.91,"h":40.91,"l":40.91,"n":50,"o":40.91,"t":"2026-10-05T20:00:00Z","v":698865,"vw":40.91},{"c":41.01,"h":41.02,"l":41.01,"n":2,"o":41.02,"t":"2026-10-05T23:00:00Z","v":299,"vw":41.013344},{"c":41.645,"h":41.83,"l":41.17,"n":870,"o":41.49,"t":"2026-10-06T13:30:00Z","v":74270,"vw":41.563724},{"c":41.92,"h":41.92,"l":41.505,"n":1162,"o":41.64,"t":"2026-10-06T13:45:00Z","v":55305,"vw":41.679667},{"c":42.1,"h":42.35,"l":41.88,"n":1862,"o":41.92,"t":"2026-10-06T14:00:00Z","v":108252,"vw":42.160715},{"c":42.51,"h":42.51,"l":42.105,"n":1904,"o":42.105,"t":"2026-10-06T14:15:00Z","v":89020,"vw":42.310554},{"c":42.53,"h":42.66,"l":42.46,"n":1653,"o":42.52,"t":"2026-10-06T14:30:00Z","v":76814,"vw":42.568329},{"c":42.64,"h":42.77,"l":42.53,"n":1864,"o":42.53,"t":"2026-10-06T14:45:00Z","v":96674,"vw":42.651461},{"c":42.48,"h":42.65,"l":42.475,"n":1997,"o":42.63,"t":"2026-10-06T15:00:00Z","v":119073,"vw":42.551922},{"c":42.64,"h":42.76,"l":42.51,"n":1555,"o":42.515,"t":"2026-10-06T15:15:00Z","v":87474,"vw":42.633772},{"c":42.51,"h":42.66,"l":42.5,"n":1163,"o":42.65,"t":"2026-10-06T15:30:00Z","v":59351,"vw":42.606991},{"c":42.41,"h":42.51,"l":42.38,"n":1132,"o":42.51,"t":"2026-10-06T15:45:00Z","v":41801,"vw":42.421725},{"c":42.24,"h":42.405,"l":42.085,"n":1880,"o":42.4,"t":"2026-10-06T16:00:00Z","v":101038,"vw":42.196689},{"c":42.09,"h":42.235,"l":42.04,"n":1676,"o":42.235,"t":"2026-10-06T16:15:00Z","v":155157,"vw":42.134728},{"c":42.02,"h":42.08,"l":42.01,"n":926,"o":42.06,"t":"2026-10-06T16:30:00Z","v":38502,"vw":42.051441},{"c":41.97,"h":42.09,"l":41.97,"n":1044,"o":42.02,"t":"2026-10-06T16:45:00Z","v":56771,"vw":42.030286},{"c":41.9,"h":41.97,"l":41.83,"n":1158,"o":41.96,"t":"2026-10-06T17:00:00Z","v":65369,"vw":41.911137},{"c":41.835,"h":41.915,"l":41.8,"n":1148,"o":41.9,"t":"2026-10-06T17:15:00Z","v":96828,"vw":41.84701},{"c":41.71,"h":41.835,"l":41.7,"n":1532,"o":41.835,"t":"2026-10-06T17:30:00Z","v":73249,"vw":41.773081},{"c":41.66,"h":41.725,"l":41.63,"n":824,"o":41.7,"t":"2026-10-06T17:45:00Z","v":35156,"vw":41.675036},{"c":41.79,"h":41.79,"l":41.66,"n":1317,"o":41.66,"t":"2026-10-06T18:00:00Z","v":64984,"vw":41.738474},{"c":41.8,"h":41.805,"l":41.75,"n":1050,"o":41.785,"t":"2026-10-06T18:15:00Z","v":54598,"vw":41.781868},{"c":41.82,"h":41.83,"l":41.78,"n":1213,"o":41.8,"t":"2026-10-06T18:30:00Z","v":58532,"vw":41.81229},{"c":41.84,"h":41.87,"l":41.82,"n":1282,"o":41.83,"t":"2026-10-06T18:45:00Z","v":48388,"vw":41.843995},{"c":41.915,"h":42.01,"l":41.83,"n":1423,"o":41.84,"t":"2026-10-06T19:00:00Z","v":97840,"vw":41.932953},{"c":41.93,"h":41.99,"l":41.89,"n":1779,"o":41.915,"t":"2026-10-06T19:15:00Z","v":108763,"vw":41.939283},{"c":41.91,"h":42.025,"l":41.9,"n":2355,"o":41.945,"t":"2026-10-06T19:30:00Z","v":152009,"vw":41.963743},{"c":42.09,"h":42.09,"l":41.89,"n":7073,"o":41.905,"t":"2026-10-06T19:45:00Z","v":499542,"vw":42.006037},{"c":42.08,"h":42.08,"l":42.07,"n":45,"o":42.07,"t":"2026-10-06T20:00:00Z","v":556470,"vw":42.079998},{"c":41.27,"h":41.5,"l":41.065,"n":664,"o":41.5,"t":"2026-10-07T13:30:00Z","v":69428,"vw":41.360769},{"c":41,"h":41.285,"l":41,"n":983,"o":41.26,"t":"2026-10-07T13:45:00Z","v":54011,"vw":41.069537},{"c":41.015,"h":41.1099,"l":40.82,"n":1550,"o":41.02,"t":"2026-10-07T14:00:00Z","v":99542,"vw":40.975624},{"c":40.87,"h":41.06,"l":40.87,"n":1146,"o":41.015,"t":"2026-10-07T14:15:00Z","v":66040,"vw":40.980321},{"c":40.605,"h":40.89,"l":40.605,"n":1054,"o":40.875,"t":"2026-10-07T14:30:00Z","v":56852,"vw":40.743824},{"c":40.63,"h":40.65,"l":40.45,"n":930,"o":40.62,"t":"2026-10-07T14:45:00Z","v":71902,"vw":40.5554},{"c":40.475,"h":40.63,"l":40.47,"n":1252,"o":40.63,"t":"2026-10-07T15:00:00Z","v":83123,"vw":40.546971},{"c":40.81,"h":40.82,"l":40.37,"n":1449,"o":40.46,"t":"2026-10-07T15:15:00Z","v":104650,"vw":40.65616},{"c":41.17,"h":41.17,"l":40.78,"n":1416,"o":40.81,"t":"2026-10-07T15:30:00Z","v":94474,"vw":40.953438},{"c":41.16,"h":41.33,"l":40.985,"n":1516,"o":41.17,"t":"2026-10-07T15:45:00Z","v":137985,"vw":41.193029},{"c":41.12,"h":41.2,"l":41.03,"n":1099,"o":41.16,"t":"2026-10-07T16:00:00Z","v":88557,"vw":41.103768},{"c":41.21,"h":41.23,"l":41.08,"n":893,"o":41.14,"t":"2026-10-07T16:15:00Z","v":67569,"vw":41.150128},{"c":41.06,"h":41.21,"l":40.98,"n":858,"o":41.21,"t":"2026-10-07T16:30:00Z","v":50070,"vw":41.073169},{"c":41.275,"h":41.29,"l":40.975,"n":1341,"o":41.06,"t":"2026-10-07T16:45:00Z","v":88341,"vw":41.136761},{"c":41.28,"h":41.47,"l":41.25,"n":2934,"o":41.27,"t":"2026-10-07T17:00:00Z","v":404295,"vw":41.307411},{"c":41.275,"h":41.3327,"l":41.16,"n":2014,"o":41.3,"t":"2026-10-07T17:15:00Z","v":267958,"vw":41.267099},{"c":41.265,"h":41.34,"l":41.24,"n":962,"o":41.29,"t":"2026-10-07T17:30:00Z","v":53834,"vw":41.283058},{"c":41.285,"h":41.32,"l":41.25,"n":646,"o":41.265,"t":"2026-10-07T17:45:00Z","v":29776,"vw":41.286943},{"c":41.24,"h":41.32,"l":41.21,"n":1118,"o":41.28,"t":"2026-10-07T18:00:00Z","v":67528,"vw":41.278499},{"c":41.09,"h":41.33,"l":41.07,"n":1013,"o":41.24,"t":"2026-10-07T18:15:00Z","v":44513,"vw":41.240343},{"c":41.1,"h":41.15,"l":40.99,"n":1065,"o":41.09,"t":"2026-10-07T18:30:00Z","v":82360,"vw":41.057975},{"c":41.115,"h":41.18,"l":41.11,"n":1022,"o":41.12,"t":"2026-10-07T18:45:00Z","v":48321,"vw":41.135476},{"c":40.88,"h":41.19,"l":40.88,"n":1286,"o":41.115,"t":"2026-10-07T19:00:00Z","v":85707,"vw":41.056377},{"c":40.91,"h":40.91,"l":40.77,"n":1883,"o":40.87,"t":"2026-10-07T19:15:00Z","v":146981,"vw":40.856718},{"c":40.96,"h":41.008,"l":40.86,"n":2126,"o":40.91,"t":"2026-10-07T19:30:00Z","v":130265,"vw":40.922917},{"c":41.01,"h":41.07,"l":40.89,"n":5677,"o":40.96,"t":"2026-10-07T19:45:00Z","v":475753,"vw":40.987688},{"c":41,"h":41,"l":41,"n":31,"o":41,"t":"2026-10-07T20:00:00Z","v":420229,"vw":41},{"c":41,"h":41,"l":40.94,"n":5,"o":40.94,"t":"2026-10-08T11:00:00Z","v":1033,"vw":40.968685},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-10-08T12:30:00Z","v":100,"vw":40.96},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-08T12:45:00Z","v":100,"vw":40.8},{"c":41.17,"h":41.38,"l":40.84,"n":485,"o":40.84,"t":"2026-10-08T13:30:00Z","v":47271,"vw":41.080449},{"c":41.4,"h":41.53,"l":41.12,"n":915,"o":41.2,"t":"2026-10-08T13:45:00Z","v":78416,"vw":41.339321},{"c":41.155,"h":41.41,"l":41.155,"n":886,"o":41.41,"t":"2026-10-08T14:00:00Z","v":49906,"vw":41.283988},{"c":41.045,"h":41.175,"l":41.01,"n":745,"o":41.13,"t":"2026-10-08T14:15:00Z","v":41791,"vw":41.10452},{"c":41.07,"h":41.07,"l":40.97,"n":729,"o":41.045,"t":"2026-10-08T14:30:00Z","v":39382,"vw":41.015652},{"c":40.985,"h":41.1,"l":40.97,"n":955,"o":41.06,"t":"2026-10-08T14:45:00Z","v":57695,"vw":41.037254},{"c":41.015,"h":41.125,"l":41.01,"n":973,"o":41.01,"t":"2026-10-08T15:00:00Z","v":57773,"vw":41.060081},{"c":40.815,"h":41,"l":40.755,"n":1209,"o":41,"t":"2026-10-08T15:15:00Z","v":87613,"vw":40.850384},{"c":40.875,"h":40.88,"l":40.715,"n":895,"o":40.82,"t":"2026-10-08T15:30:00Z","v":49949,"vw":40.805262},{"c":41.02,"h":41.02,"l":40.82,"n":824,"o":40.8845,"t":"2026-10-08T15:45:00Z","v":55598,"vw":40.909162},{"c":41.05,"h":41.07,"l":40.98,"n":813,"o":41,"t":"2026-10-08T16:00:00Z","v":56915,"vw":41.022286},{"c":41.01,"h":41.3,"l":41,"n":1022,"o":41.07,"t":"2026-10-08T16:15:00Z","v":54954,"vw":41.132366},{"c":41.04,"h":41.08,"l":40.985,"n":724,"o":41.015,"t":"2026-10-08T16:30:00Z","v":32742,"vw":41.043694},{"c":41.24,"h":41.28,"l":41.0201,"n":810,"o":41.045,"t":"2026-10-08T16:45:00Z","v":42346,"vw":41.136193},{"c":41.365,"h":41.38,"l":41.19,"n":937,"o":41.22,"t":"2026-10-08T17:00:00Z","v":69853,"vw":41.310678},{"c":41.36,"h":41.47,"l":41.275,"n":1013,"o":41.365,"t":"2026-10-08T17:15:00Z","v":64408,"vw":41.368328},{"c":41.455,"h":41.47,"l":41.31,"n":1011,"o":41.36,"t":"2026-10-08T17:30:00Z","v":50196,"vw":41.386883},{"c":41.37,"h":41.53,"l":41.32,"n":749,"o":41.46,"t":"2026-10-08T17:45:00Z","v":45909,"vw":41.415382},{"c":41.41,"h":41.48,"l":41.375,"n":1001,"o":41.385,"t":"2026-10-08T18:00:00Z","v":49502,"vw":41.433558},{"c":41.18,"h":41.41,"l":41.155,"n":1066,"o":41.41,"t":"2026-10-08T18:15:00Z","v":47098,"vw":41.233885},{"c":41.13,"h":41.18,"l":41.11,"n":1098,"o":41.17,"t":"2026-10-08T18:30:00Z","v":52523,"vw":41.146031},{"c":41.24,"h":41.26,"l":41.12,"n":1267,"o":41.14,"t":"2026-10-08T18:45:00Z","v":59418,"vw":41.201468},{"c":41.23,"h":41.26,"l":41.185,"n":1246,"o":41.24,"t":"2026-10-08T19:00:00Z","v":62156,"vw":41.230017},{"c":41.265,"h":41.32,"l":41.2,"n":1580,"o":41.23,"t":"2026-10-08T19:15:00Z","v":78301,"vw":41.259672},{"c":41.03,"h":41.265,"l":40.95,"n":2312,"o":41.265,"t":"2026-10-08T19:30:00Z","v":153891,"vw":41.062787},{"c":40.97,"h":41.18,"l":40.88,"n":6159,"o":41.03,"t":"2026-10-08T19:45:00Z","v":456818,"vw":40.995046},{"c":40.99,"h":40.99,"l":40.98,"n":50,"o":40.98,"t":"2026-10-08T20:00:00Z","v":1287034,"vw":40.98999},{"c":40.25,"h":40.655,"l":40.155,"n":480,"o":40.48,"t":"2026-10-09T13:30:00Z","v":29681,"vw":40.415414},{"c":40.12,"h":40.32,"l":40.01,"n":620,"o":40.28,"t":"2026-10-09T13:45:00Z","v":20171,"vw":40.162284},{"c":40.06,"h":40.145,"l":39.755,"n":1230,"o":40.13,"t":"2026-10-09T14:00:00Z","v":52017,"vw":39.905922},{"c":40.09,"h":40.16,"l":40.025,"n":735,"o":40.065,"t":"2026-10-09T14:15:00Z","v":32288,"vw":40.080803},{"c":39.94,"h":40.095,"l":39.875,"n":763,"o":40.095,"t":"2026-10-09T14:30:00Z","v":25334,"vw":39.969351},{"c":40.19,"h":40.235,"l":39.95,"n":824,"o":39.96,"t":"2026-10-09T14:45:00Z","v":36019,"vw":40.162473},{"c":40.32,"h":40.325,"l":40.17,"n":682,"o":40.19,"t":"2026-10-09T15:00:00Z","v":24433,"vw":40.254097},{"c":40.23,"h":40.35,"l":40.2,"n":1472,"o":40.32,"t":"2026-10-09T15:15:00Z","v":69500,"vw":40.263881},{"c":40.13,"h":40.2301,"l":40.03,"n":846,"o":40.2301,"t":"2026-10-09T15:30:00Z","v":35014,"vw":40.141394},{"c":40.16,"h":40.195,"l":40.09,"n":648,"o":40.1307,"t":"2026-10-09T15:45:00Z","v":18728,"vw":40.145678},{"c":40.13,"h":40.18,"l":40.105,"n":600,"o":40.165,"t":"2026-10-09T16:00:00Z","v":20614,"vw":40.146571},{"c":40.17,"h":40.18,"l":40.12,"n":668,"o":40.14,"t":"2026-10-09T16:15:00Z","v":24598,"vw":40.148936},{"c":40.06,"h":40.15,"l":40.03,"n":486,"o":40.15,"t":"2026-10-09T16:30:00Z","v":15762,"vw":40.070953},{"c":39.99,"h":40.08,"l":39.97,"n":802,"o":40.07,"t":"2026-10-09T16:45:00Z","v":27872,"vw":40.022512},{"c":40.06,"h":40.105,"l":40.01,"n":605,"o":40.01,"t":"2026-10-09T17:00:00Z","v":19601,"vw":40.076706},{"c":39.995,"h":40.06,"l":39.99,"n":735,"o":40.035,"t":"2026-10-09T17:15:00Z","v":23839,"vw":40.027762},{"c":40.04,"h":40.05,"l":39.95,"n":922,"o":39.9901,"t":"2026-10-09T17:30:00Z","v":41523,"vw":39.995524},{"c":40.07,"h":40.11,"l":40.025,"n":916,"o":40.04,"t":"2026-10-09T17:45:00Z","v":40658,"vw":40.053725},{"c":40.15,"h":40.2,"l":40.07,"n":1135,"o":40.07,"t":"2026-10-09T18:00:00Z","v":65410,"vw":40.148887},{"c":40.225,"h":40.23,"l":40.14,"n":954,"o":40.14,"t":"2026-10-09T18:15:00Z","v":38719,"vw":40.201936},{"c":40.125,"h":40.295,"l":40.125,"n":850,"o":40.23,"t":"2026-10-09T18:30:00Z","v":33229,"vw":40.252488},{"c":40.28,"h":40.28,"l":40.075,"n":860,"o":40.125,"t":"2026-10-09T18:45:00Z","v":39877,"vw":40.171288},{"c":40.29,"h":40.325,"l":40.27,"n":696,"o":40.295,"t":"2026-10-09T19:00:00Z","v":26207,"vw":40.292643},{"c":40.33,"h":40.335,"l":40.235,"n":1018,"o":40.28,"t":"2026-10-09T19:15:00Z","v":60434,"vw":40.284281},{"c":40.38,"h":40.3976,"l":40.33,"n":1596,"o":40.33,"t":"2026-10-09T19:30:00Z","v":113807,"vw":40.371511},{"c":40.22,"h":40.385,"l":40.21,"n":4246,"o":40.38,"t":"2026-10-09T19:45:00Z","v":291840,"vw":40.284339},{"c":40.23,"h":40.23,"l":40.23,"n":46,"o":40.23,"t":"2026-10-09T20:00:00Z","v":363667,"vw":40.23},{"c":40.485,"h":41.11,"l":40.46,"n":272,"o":40.83,"t":"2026-10-12T13:30:00Z","v":48729,"vw":40.824939},{"c":40.315,"h":40.505,"l":40.265,"n":373,"o":40.48,"t":"2026-10-12T13:45:00Z","v":13649,"vw":40.353582},{"c":40.505,"h":40.54,"l":40.2501,"n":496,"o":40.31,"t":"2026-10-12T14:00:00Z","v":19362,"vw":40.39826},{"c":40.67,"h":40.72,"l":40.48,"n":796,"o":40.48,"t":"2026-10-12T14:15:00Z","v":40703,"vw":40.64281},{"c":40.64,"h":40.79,"l":40.6,"n":599,"o":40.65,"t":"2026-10-12T14:30:00Z","v":32298,"vw":40.725742},{"c":40.735,"h":40.78,"l":40.675,"n":518,"o":40.68,"t":"2026-10-12T14:45:00Z","v":14810,"vw":40.732453},{"c":40.725,"h":40.83,"l":40.72,"n":604,"o":40.73,"t":"2026-10-12T15:00:00Z","v":39459,"vw":40.779271},{"c":40.83,"h":40.86,"l":40.68,"n":676,"o":40.725,"t":"2026-10-12T15:15:00Z","v":29744,"vw":40.78101},{"c":40.8,"h":40.87,"l":40.79,"n":664,"o":40.83,"t":"2026-10-12T15:30:00Z","v":27670,"vw":40.833612},{"c":40.76,"h":40.805,"l":40.73,"n":459,"o":40.8,"t":"2026-10-12T15:45:00Z","v":18450,"vw":40.765481},{"c":40.72,"h":40.795,"l":40.715,"n":396,"o":40.76,"t":"2026-10-12T16:00:00Z","v":12749,"vw":40.752843},{"c":40.7201,"h":40.84,"l":40.705,"n":628,"o":40.71,"t":"2026-10-12T16:15:00Z","v":27576,"vw":40.775115},{"c":40.78,"h":40.785,"l":40.72,"n":359,"o":40.735,"t":"2026-10-12T16:30:00Z","v":14168,"vw":40.756739},{"c":40.785,"h":40.805,"l":40.72,"n":501,"o":40.78,"t":"2026-10-12T16:45:00Z","v":21016,"vw":40.77044},{"c":40.835,"h":40.835,"l":40.74,"n":401,"o":40.78,"t":"2026-10-12T17:00:00Z","v":17771,"vw":40.788047},{"c":40.81,"h":40.85,"l":40.81,"n":534,"o":40.845,"t":"2026-10-12T17:15:00Z","v":19058,"vw":40.829591},{"c":40.725,"h":40.81,"l":40.69,"n":575,"o":40.81,"t":"2026-10-12T17:30:00Z","v":20070,"vw":40.72893},{"c":40.745,"h":40.795,"l":40.7,"n":539,"o":40.725,"t":"2026-10-12T17:45:00Z","v":18380,"vw":40.744314},{"c":40.65,"h":40.76,"l":40.65,"n":584,"o":40.75,"t":"2026-10-12T18:00:00Z","v":22887,"vw":40.727379},{"c":40.65,"h":40.67,"l":40.61,"n":556,"o":40.65,"t":"2026-10-12T18:15:00Z","v":17841,"vw":40.649073},{"c":40.62,"h":40.705,"l":40.585,"n":834,"o":40.67,"t":"2026-10-12T18:30:00Z","v":53355,"vw":40.637499},{"c":40.63,"h":40.64,"l":40.57,"n":1052,"o":40.62,"t":"2026-10-12T18:45:00Z","v":63367,"vw":40.610173},{"c":40.61,"h":40.67,"l":40.5801,"n":745,"o":40.62,"t":"2026-10-12T19:00:00Z","v":29180,"vw":40.637804},{"c":40.55,"h":40.62,"l":40.53,"n":850,"o":40.61,"t":"2026-10-12T19:15:00Z","v":32134,"vw":40.561612},{"c":40.59,"h":40.635,"l":40.54,"n":1374,"o":40.56,"t":"2026-10-12T19:30:00Z","v":58892,"vw":40.602646},{"c":40.49,"h":40.64,"l":40.485,"n":3654,"o":40.6,"t":"2026-10-12T19:45:00Z","v":219390,"vw":40.537009},{"c":40.85,"h":40.85,"l":40.49,"n":40,"o":40.49,"t":"2026-10-12T20:00:00Z","v":359745,"vw":40.490205},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-10-12T23:00:00Z","v":7751,"vw":40.57},{"c":40.44,"h":40.54,"l":40.41,"n":7,"o":40.54,"t":"2026-10-13T11:00:00Z","v":494,"vw":40.4825},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-10-13T13:15:00Z","v":150,"vw":40.95},{"c":40.695,"h":41,"l":40.685,"n":347,"o":40.94,"t":"2026-10-13T13:30:00Z","v":29598,"vw":40.903171},{"c":40.57,"h":40.875,"l":40.57,"n":378,"o":40.73,"t":"2026-10-13T13:45:00Z","v":13253,"vw":40.725753},{"c":40.46,"h":40.54,"l":40.325,"n":598,"o":40.54,"t":"2026-10-13T14:00:00Z","v":21607,"vw":40.440965},{"c":40.69,"h":40.69,"l":40.435,"n":340,"o":40.435,"t":"2026-10-13T14:15:00Z","v":13335,"vw":40.603516},{"c":40.64,"h":40.715,"l":40.6,"n":343,"o":40.715,"t":"2026-10-13T14:30:00Z","v":10556,"vw":40.667789},{"c":40.65,"h":40.79,"l":40.645,"n":683,"o":40.66,"t":"2026-10-13T14:45:00Z","v":60236,"vw":40.764274},{"c":40.71,"h":40.73,"l":40.63,"n":270,"o":40.655,"t":"2026-10-13T15:00:00Z","v":10837,"vw":40.679844},{"c":40.79,"h":40.82,"l":40.6878,"n":417,"o":40.69,"t":"2026-10-13T15:15:00Z","v":22672,"vw":40.760992},{"c":40.761,"h":40.875,"l":40.76,"n":539,"o":40.815,"t":"2026-10-13T15:30:00Z","v":21119,"vw":40.828911},{"c":40.625,"h":40.77,"l":40.595,"n":513,"o":40.77,"t":"2026-10-13T15:45:00Z","v":27013,"vw":40.666614},{"c":40.5901,"h":40.63,"l":40.55,"n":268,"o":40.625,"t":"2026-10-13T16:00:00Z","v":8879,"vw":40.579299},{"c":40.545,"h":40.6,"l":40.51,"n":338,"o":40.59,"t":"2026-10-13T16:15:00Z","v":21885,"vw":40.57415},{"c":40.62,"h":40.62,"l":40.5003,"n":475,"o":40.545,"t":"2026-10-13T16:30:00Z","v":29833,"vw":40.556896},{"c":40.65,"h":40.675,"l":40.595,"n":314,"o":40.62,"t":"2026-10-13T16:45:00Z","v":18161,"vw":40.628622},{"c":40.665,"h":40.755,"l":40.585,"n":307,"o":40.64,"t":"2026-10-13T17:00:00Z","v":16648,"vw":40.66354},{"c":40.565,"h":40.665,"l":40.56,"n":211,"o":40.665,"t":"2026-10-13T17:15:00Z","v":9570,"vw":40.619632},{"c":40.66,"h":40.685,"l":40.56,"n":516,"o":40.58,"t":"2026-10-13T17:30:00Z","v":24972,"vw":40.600891},{"c":40.605,"h":40.69,"l":40.605,"n":423,"o":40.66,"t":"2026-10-13T17:45:00Z","v":15874,"vw":40.646376},{"c":40.7,"h":40.74,"l":40.615,"n":682,"o":40.615,"t":"2026-10-13T18:00:00Z","v":48695,"vw":40.640045},{"c":40.51,"h":40.66,"l":40.475,"n":468,"o":40.66,"t":"2026-10-13T18:15:00Z","v":17811,"vw":40.542778},{"c":40.62,"h":40.65,"l":40.5009,"n":698,"o":40.51,"t":"2026-10-13T18:30:00Z","v":25541,"vw":40.574988},{"c":40.67,"h":40.675,"l":40.61,"n":623,"o":40.63,"t":"2026-10-13T18:45:00Z","v":26115,"vw":40.642328},{"c":40.69,"h":40.74,"l":40.595,"n":1024,"o":40.67,"t":"2026-10-13T19:00:00Z","v":55929,"vw":40.67782},{"c":40.62,"h":40.71,"l":40.565,"n":972,"o":40.675,"t":"2026-10-13T19:15:00Z","v":42473,"vw":40.640343},{"c":40.68,"h":40.7,"l":40.58,"n":1443,"o":40.61,"t":"2026-10-13T19:30:00Z","v":58021,"vw":40.649324},{"c":40.63,"h":40.7,"l":40.565,"n":2946,"o":40.68,"t":"2026-10-13T19:45:00Z","v":185851,"vw":40.637085},{"c":40.63,"h":40.63,"l":40.63,"n":44,"o":40.63,"t":"2026-10-13T20:00:00Z","v":483623,"vw":40.63},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-13T22:00:00Z","v":125,"vw":40.8},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-14T12:00:00Z","v":101,"vw":40.8},{"c":40.63,"h":40.63,"l":40.63,"n":5,"o":40.63,"t":"2026-10-14T12:30:00Z","v":123,"vw":40.63},{"c":40.05,"h":40.16,"l":40.01,"n":6,"o":40.15,"t":"2026-10-14T13:15:00Z","v":842,"vw":40.094938},{"c":39.955,"h":40.37,"l":39.95,"n":271,"o":40.07,"t":"2026-10-14T13:30:00Z","v":33872,"vw":40.129716},{"c":39.715,"h":39.9,"l":39.6801,"n":472,"o":39.9,"t":"2026-10-14T13:45:00Z","v":30022,"vw":39.784023},{"c":39.69,"h":39.785,"l":39.6,"n":581,"o":39.715,"t":"2026-10-14T14:00:00Z","v":31904,"vw":39.701455},{"c":39.845,"h":39.87,"l":39.615,"n":712,"o":39.69,"t":"2026-10-14T14:15:00Z","v":47804,"vw":39.703279},{"c":39.885,"h":39.935,"l":39.84,"n":292,"o":39.87,"t":"2026-10-14T14:30:00Z","v":10621,"vw":39.892231},{"c":39.85,"h":39.93,"l":39.815,"n":472,"o":39.91,"t":"2026-10-14T14:45:00Z","v":20870,"vw":39.878645},{"c":39.9299,"h":39.965,"l":39.84,"n":594,"o":39.91,"t":"2026-10-14T15:00:00Z","v":29052,"vw":39.915626},{"c":40.02,"h":40.03,"l":39.905,"n":665,"o":39.905,"t":"2026-10-14T15:15:00Z","v":42820,"vw":39.987463},{"c":39.939,"h":40.07,"l":39.939,"n":528,"o":40.005,"t":"2026-10-14T15:30:00Z","v":35695,"vw":39.991719},{"c":40.22,"h":40.23,"l":39.98,"n":589,"o":39.98,"t":"2026-10-14T15:45:00Z","v":43544,"vw":40.094476},{"c":39.97,"h":40.25,"l":39.96,"n":500,"o":40.24,"t":"2026-10-14T16:00:00Z","v":27804,"vw":40.11696},{"c":39.92,"h":39.99,"l":39.84,"n":522,"o":39.98,"t":"2026-10-14T16:15:00Z","v":29656,"vw":39.900544},{"c":39.89,"h":40,"l":39.875,"n":380,"o":39.94,"t":"2026-10-14T16:30:00Z","v":23483,"vw":39.945378},{"c":39.775,"h":39.89,"l":39.75,"n":401,"o":39.89,"t":"2026-10-14T16:45:00Z","v":15566,"vw":39.828072},{"c":39.875,"h":39.88,"l":39.78,"n":500,"o":39.78,"t":"2026-10-14T17:00:00Z","v":23053,"vw":39.831925},{"c":39.785,"h":39.9,"l":39.77,"n":616,"o":39.88,"t":"2026-10-14T17:15:00Z","v":34194,"vw":39.846129},{"c":39.75,"h":39.79,"l":39.71,"n":609,"o":39.785,"t":"2026-10-14T17:30:00Z","v":44107,"vw":39.749996},{"c":39.77,"h":39.785,"l":39.715,"n":585,"o":39.76,"t":"2026-10-14T17:45:00Z","v":36566,"vw":39.745107},{"c":39.885,"h":39.9,"l":39.715,"n":581,"o":39.77,"t":"2026-10-14T18:00:00Z","v":34019,"vw":39.770062},{"c":39.975,"h":39.99,"l":39.86,"n":496,"o":39.87,"t":"2026-10-14T18:15:00Z","v":19604,"vw":39.930662},{"c":39.985,"h":39.985,"l":39.91,"n":614,"o":39.975,"t":"2026-10-14T18:30:00Z","v":33365,"vw":39.940657},{"c":39.99,"h":39.99,"l":39.895,"n":701,"o":39.975,"t":"2026-10-14T18:45:00Z","v":28214,"vw":39.943365},{"c":39.98,"h":40.05,"l":39.95,"n":666,"o":39.99,"t":"2026-10-14T19:00:00Z","v":33018,"vw":40.013591},{"c":40.05,"h":40.105,"l":39.97,"n":971,"o":39.985,"t":"2026-10-14T19:15:00Z","v":48875,"vw":40.043961},{"c":40.06,"h":40.13,"l":39.95,"n":1563,"o":40.06,"t":"2026-10-14T19:30:00Z","v":88995,"vw":40.029059},{"c":40.22,"h":40.235,"l":40.03,"n":4313,"o":40.06,"t":"2026-10-14T19:45:00Z","v":294436,"vw":40.139789},{"c":40.22,"h":40.22,"l":40.22,"n":32,"o":40.22,"t":"2026-10-14T20:00:00Z","v":357046,"vw":40.22},{"c":39.36,"h":39.97,"l":39.291,"n":796,"o":39.88,"t":"2026-10-15T13:30:00Z","v":72259,"vw":39.612772},{"c":39.196,"h":39.299,"l":39.005,"n":826,"o":39.26,"t":"2026-10-15T13:45:00Z","v":48580,"vw":39.137795},{"c":39.54,"h":39.56,"l":39.185,"n":1107,"o":39.185,"t":"2026-10-15T14:00:00Z","v":55275,"vw":39.456844},{"c":39.54,"h":39.575,"l":39.425,"n":1032,"o":39.54,"t":"2026-10-15T14:15:00Z","v":50026,"vw":39.495267},{"c":39.73,"h":39.74,"l":39.535,"n":586,"o":39.535,"t":"2026-10-15T14:30:00Z","v":28247,"vw":39.677357},{"c":39.85,"h":39.89,"l":39.57,"n":599,"o":39.67,"t":"2026-10-15T14:45:00Z","v":21364,"vw":39.77954},{"c":39.62,"h":39.93,"l":39.57,"n":664,"o":39.85,"t":"2026-10-15T15:00:00Z","v":44248,"vw":39.712978},{"c":39.55,"h":39.685,"l":39.4601,"n":688,"o":39.615,"t":"2026-10-15T15:15:00Z","v":30016,"vw":39.557831},{"c":39.765,"h":39.77,"l":39.505,"n":726,"o":39.505,"t":"2026-10-15T15:30:00Z","v":26556,"vw":39.639286},{"c":39.81,"h":39.88,"l":39.66,"n":629,"o":39.765,"t":"2026-10-15T15:45:00Z","v":48629,"vw":39.768656},{"c":39.6,"h":39.8,"l":39.585,"n":565,"o":39.8,"t":"2026-10-15T16:00:00Z","v":23800,"vw":39.690314},{"c":39.625,"h":39.65,"l":39.575,"n":498,"o":39.575,"t":"2026-10-15T16:15:00Z","v":23638,"vw":39.617332},{"c":39.775,"h":39.775,"l":39.57,"n":609,"o":39.625,"t":"2026-10-15T16:30:00Z","v":21010,"vw":39.690674},{"c":39.73,"h":39.78,"l":39.67,"n":376,"o":39.78,"t":"2026-10-15T16:45:00Z","v":12391,"vw":39.722593},{"c":39.75,"h":39.79,"l":39.71,"n":471,"o":39.75,"t":"2026-10-15T17:00:00Z","v":15428,"vw":39.738394},{"c":39.84,"h":39.86,"l":39.745,"n":405,"o":39.745,"t":"2026-10-15T17:15:00Z","v":13519,"vw":39.791798},{"c":39.895,"h":39.9,"l":39.81,"n":521,"o":39.84,"t":"2026-10-15T17:30:00Z","v":19945,"vw":39.848478},{"c":39.91,"h":39.975,"l":39.91,"n":501,"o":39.92,"t":"2026-10-15T17:45:00Z","v":17677,"vw":39.935338},{"c":39.87,"h":39.925,"l":39.8,"n":605,"o":39.925,"t":"2026-10-15T18:00:00Z","v":45913,"vw":39.857466},{"c":39.89,"h":39.92,"l":39.87,"n":448,"o":39.89,"t":"2026-10-15T18:15:00Z","v":18155,"vw":39.892783},{"c":39.96,"h":39.98,"l":39.89,"n":540,"o":39.89,"t":"2026-10-15T18:30:00Z","v":26790,"vw":39.934238},{"c":39.91,"h":39.99,"l":39.9,"n":515,"o":39.96,"t":"2026-10-15T18:45:00Z","v":21505,"vw":39.934416},{"c":39.95,"h":39.98,"l":39.89,"n":625,"o":39.915,"t":"2026-10-15T19:00:00Z","v":27164,"vw":39.946682},{"c":40.05,"h":40.065,"l":39.96,"n":873,"o":39.965,"t":"2026-10-15T19:15:00Z","v":26897,"vw":40.00476},{"c":40.065,"h":40.08,"l":40,"n":1210,"o":40.05,"t":"2026-10-15T19:30:00Z","v":50383,"vw":40.035463},{"c":40.01,"h":40.065,"l":39.88,"n":3939,"o":40.065,"t":"2026-10-15T19:45:00Z","v":241219,"vw":39.960744},{"c":40.5396,"h":40.5396,"l":40.01,"n":51,"o":40.01,"t":"2026-10-15T20:00:00Z","v":421674,"vw":40.010516},{"c":39.92,"h":39.95,"l":39.92,"n":8,"o":39.95,"t":"2026-10-15T20:15:00Z","v":798,"vw":39.930067},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-16T11:30:00Z","v":166,"vw":40},{"c":40.4,"h":40.6494,"l":40.01,"n":347,"o":40.04,"t":"2026-10-16T13:30:00Z","v":33992,"vw":40.377328},{"c":40.385,"h":40.589,"l":40.32,"n":526,"o":40.41,"t":"2026-10-16T13:45:00Z","v":22390,"vw":40.472093},{"c":40.44,"h":40.64,"l":40.415,"n":627,"o":40.415,"t":"2026-10-16T14:00:00Z","v":36682,"vw":40.508239},{"c":40.69,"h":40.73,"l":40.465,"n":589,"o":40.465,"t":"2026-10-16T14:15:00Z","v":23283,"vw":40.635496},{"c":40.485,"h":40.74,"l":40.48,"n":484,"o":40.73,"t":"2026-10-16T14:30:00Z","v":14873,"vw":40.566333},{"c":40.45,"h":40.525,"l":40.42,"n":511,"o":40.51,"t":"2026-10-16T14:45:00Z","v":27263,"vw":40.472952},{"c":40.795,"h":40.8,"l":40.5,"n":956,"o":40.5,"t":"2026-10-16T15:00:00Z","v":53385,"vw":40.595075},{"c":40.66,"h":40.8,"l":40.66,"n":616,"o":40.79,"t":"2026-10-16T15:15:00Z","v":18330,"vw":40.734152},{"c":40.495,"h":40.695,"l":40.49,"n":583,"o":40.67,"t":"2026-10-16T15:30:00Z","v":24060,"vw":40.627965},{"c":40.37,"h":40.49,"l":40.31,"n":592,"o":40.49,"t":"2026-10-16T15:45:00Z","v":25277,"vw":40.374331},{"c":40.22,"h":40.37,"l":40.19,"n":491,"o":40.37,"t":"2026-10-16T16:00:00Z","v":16502,"vw":40.298796},{"c":40.28,"h":40.315,"l":40.18,"n":684,"o":40.21,"t":"2026-10-16T16:15:00Z","v":26403,"vw":40.254778},{"c":40.2,"h":40.33,"l":40.19,"n":866,"o":40.285,"t":"2026-10-16T16:30:00Z","v":59303,"vw":40.263397},{"c":40.155,"h":40.25,"l":40.1,"n":608,"o":40.21,"t":"2026-10-16T16:45:00Z","v":19558,"vw":40.147124},{"c":39.93,"h":40.13,"l":39.91,"n":488,"o":40.13,"t":"2026-10-16T17:00:00Z","v":15534,"vw":39.973789},{"c":40.1,"h":40.12,"l":39.93,"n":570,"o":39.98,"t":"2026-10-16T17:15:00Z","v":17962,"vw":40.015996},{"c":40.15,"h":40.18,"l":40.065,"n":658,"o":40.09,"t":"2026-10-16T17:30:00Z","v":18138,"vw":40.125827},{"c":40,"h":40.15,"l":39.995,"n":671,"o":40.15,"t":"2026-10-16T17:45:00Z","v":20103,"vw":40.053513},{"c":40.055,"h":40.11,"l":39.96,"n":834,"o":40.005,"t":"2026-10-16T18:00:00Z","v":30312,"vw":40.041026},{"c":39.975,"h":40.06,"l":39.9701,"n":712,"o":40.06,"t":"2026-10-16T18:15:00Z","v":22604,"vw":40.013621},{"c":40.02,"h":40.04,"l":39.94,"n":583,"o":39.96,"t":"2026-10-16T18:30:00Z","v":12710,"vw":39.995796},{"c":39.99,"h":40.07,"l":39.94,"n":881,"o":40.05,"t":"2026-10-16T18:45:00Z","v":21674,"vw":40.004454},{"c":39.985,"h":40.04,"l":39.93,"n":821,"o":39.98,"t":"2026-10-16T19:00:00Z","v":22900,"vw":39.993209},{"c":39.91,"h":40,"l":39.89,"n":1018,"o":39.985,"t":"2026-10-16T19:15:00Z","v":29114,"vw":39.932775},{"c":39.85,"h":39.99,"l":39.81,"n":1366,"o":39.92,"t":"2026-10-16T19:30:00Z","v":55154,"vw":39.900778},{"c":39.825,"h":39.91,"l":39.78,"n":4168,"o":39.86,"t":"2026-10-16T19:45:00Z","v":310425,"vw":39.829436},{"c":39.83,"h":39.83,"l":39.83,"n":36,"o":39.83,"t":"2026-10-16T20:00:00Z","v":824988,"vw":39.83},{"c":39.9,"h":39.9,"l":39.9,"n":24,"o":39.9,"t":"2026-10-16T23:00:00Z","v":369,"vw":39.9},{"c":39.5776,"h":39.5776,"l":39.5776,"n":1,"o":39.5776,"t":"2026-10-19T11:15:00Z","v":193,"vw":39.5776},{"c":39.85,"h":39.97,"l":39.71,"n":506,"o":39.71,"t":"2026-10-19T13:30:00Z","v":29315,"vw":39.817427},{"c":39.83,"h":39.9,"l":39.61,"n":480,"o":39.83,"t":"2026-10-19T13:45:00Z","v":34842,"vw":39.771463},{"c":39.72,"h":39.835,"l":39.62,"n":596,"o":39.835,"t":"2026-10-19T14:00:00Z","v":28096,"vw":39.758405},{"c":39.47,"h":39.725,"l":39.44,"n":576,"o":39.6957,"t":"2026-10-19T14:15:00Z","v":16017,"vw":39.541777},{"c":39.455,"h":39.5,"l":39.415,"n":427,"o":39.47,"t":"2026-10-19T14:30:00Z","v":12318,"vw":39.451016},{"c":39.4536,"h":39.495,"l":39.37,"n":504,"o":39.44,"t":"2026-10-19T14:45:00Z","v":13069,"vw":39.437804},{"c":39.63,"h":39.63,"l":39.445,"n":690,"o":39.4732,"t":"2026-10-19T15:00:00Z","v":40274,"vw":39.552808},{"c":39.64,"h":39.685,"l":39.595,"n":596,"o":39.61,"t":"2026-10-19T15:15:00Z","v":25231,"vw":39.625101},{"c":39.61,"h":39.67,"l":39.57,"n":477,"o":39.67,"t":"2026-10-19T15:30:00Z","v":19670,"vw":39.612098},{"c":39.57,"h":39.665,"l":39.56,"n":536,"o":39.64,"t":"2026-10-19T15:45:00Z","v":33277,"vw":39.601104},{"c":39.53,"h":39.59,"l":39.49,"n":424,"o":39.59,"t":"2026-10-19T16:00:00Z","v":10284,"vw":39.523475},{"c":39.44,"h":39.55,"l":39.44,"n":758,"o":39.525,"t":"2026-10-19T16:15:00Z","v":26966,"vw":39.495384},{"c":39.41,"h":39.445,"l":39.37,"n":565,"o":39.445,"t":"2026-10-19T16:30:00Z","v":26769,"vw":39.397927},{"c":39.43,"h":39.46,"l":39.38,"n":440,"o":39.4,"t":"2026-10-19T16:45:00Z","v":24473,"vw":39.437117},{"c":39.35,"h":39.435,"l":39.31,"n":597,"o":39.435,"t":"2026-10-19T17:00:00Z","v":14299,"vw":39.349314},{"c":39.32,"h":39.37,"l":39.32,"n":525,"o":39.34,"t":"2026-10-19T17:15:00Z","v":13910,"vw":39.346579},{"c":39.335,"h":39.35,"l":39.3,"n":625,"o":39.325,"t":"2026-10-19T17:30:00Z","v":25205,"vw":39.332088},{"c":39.3801,"h":39.4,"l":39.3297,"n":578,"o":39.3297,"t":"2026-10-19T17:45:00Z","v":21461,"vw":39.367941},{"c":39.34,"h":39.395,"l":39.3,"n":801,"o":39.38,"t":"2026-10-19T18:00:00Z","v":30616,"vw":39.3474},{"c":39.34,"h":39.37,"l":39.32,"n":603,"o":39.33,"t":"2026-10-19T18:15:00Z","v":19282,"vw":39.341227},{"c":39.25,"h":39.33,"l":39.25,"n":694,"o":39.33,"t":"2026-10-19T18:30:00Z","v":20319,"vw":39.285721},{"c":39.29,"h":39.31,"l":39.26,"n":746,"o":39.26,"t":"2026-10-19T18:45:00Z","v":26488,"vw":39.280949},{"c":39.27,"h":39.35,"l":39.26,"n":781,"o":39.3,"t":"2026-10-19T19:00:00Z","v":24617,"vw":39.305161},{"c":39.2,"h":39.26,"l":39.195,"n":1146,"o":39.26,"t":"2026-10-19T19:15:00Z","v":44006,"vw":39.223143},{"c":39.17,"h":39.22,"l":39.115,"n":1480,"o":39.19,"t":"2026-10-19T19:30:00Z","v":58097,"vw":39.166895},{"c":39.29,"h":39.32,"l":39.13,"n":3739,"o":39.16,"t":"2026-10-19T19:45:00Z","v":243806,"vw":39.280148},{"c":39.28,"h":39.28,"l":39.28,"n":30,"o":39.28,"t":"2026-10-19T20:00:00Z","v":254629,"vw":39.28},{"c":39.97,"h":40.02,"l":39.4,"n":399,"o":39.4,"t":"2026-10-20T13:30:00Z","v":32298,"vw":39.81291},{"c":39.97,"h":40.17,"l":39.92,"n":885,"o":39.97,"t":"2026-10-20T13:45:00Z","v":52689,"vw":40.015288},{"c":39.84,"h":39.945,"l":39.81,"n":510,"o":39.945,"t":"2026-10-20T14:00:00Z","v":18642,"vw":39.868638},{"c":40.08,"h":40.125,"l":39.79,"n":519,"o":39.84,"t":"2026-10-20T14:15:00Z","v":17779,"vw":39.988549},{"c":40.24,"h":40.24,"l":40.13,"n":577,"o":40.14,"t":"2026-10-20T14:30:00Z","v":21300,"vw":40.168207},{"c":40.325,"h":40.325,"l":40.22,"n":711,"o":40.24,"t":"2026-10-20T14:45:00Z","v":23268,"vw":40.262204},{"c":40.15,"h":40.3,"l":40.1,"n":799,"o":40.3,"t":"2026-10-20T15:00:00Z","v":38645,"vw":40.201276},{"c":40.04,"h":40.19,"l":40.01,"n":620,"o":40.145,"t":"2026-10-20T15:15:00Z","v":20212,"vw":40.12203},{"c":40.05,"h":40.06,"l":39.95,"n":736,"o":40.035,"t":"2026-10-20T15:30:00Z","v":24046,"vw":40.004152},{"c":39.96,"h":40.05,"l":39.96,"n":466,"o":40.05,"t":"2026-10-20T15:45:00Z","v":17294,"vw":40.010963},{"c":39.82,"h":39.98,"l":39.75,"n":904,"o":39.97,"t":"2026-10-20T16:00:00Z","v":52834,"vw":39.79902},{"c":39.78,"h":39.86,"l":39.75,"n":564,"o":39.84,"t":"2026-10-20T16:15:00Z","v":17163,"vw":39.799455},{"c":39.8,"h":39.845,"l":39.75,"n":861,"o":39.785,"t":"2026-10-20T16:30:00Z","v":62876,"vw":39.781611},{"c":39.71,"h":39.825,"l":39.71,"n":556,"o":39.81,"t":"2026-10-20T16:45:00Z","v":18065,"vw":39.788463},{"c":39.67,"h":39.725,"l":39.66,"n":408,"o":39.72,"t":"2026-10-20T17:00:00Z","v":10452,"vw":39.679729},{"c":39.57,"h":39.67,"l":39.57,"n":813,"o":39.67,"t":"2026-10-20T17:15:00Z","v":37493,"vw":39.597463},{"c":39.66,"h":39.665,"l":39.54,"n":840,"o":39.59,"t":"2026-10-20T17:30:00Z","v":41151,"vw":39.591995},{"c":39.65,"h":39.685,"l":39.575,"n":703,"o":39.66,"t":"2026-10-20T17:45:00Z","v":26146,"vw":39.641752},{"c":39.69,"h":39.69,"l":39.62,"n":547,"o":39.65,"t":"2026-10-20T18:00:00Z","v":17120,"vw":39.643327},{"c":39.575,"h":39.705,"l":39.5535,"n":568,"o":39.7,"t":"2026-10-20T18:15:00Z","v":22260,"vw":39.608934},{"c":39.505,"h":39.62,"l":39.505,"n":578,"o":39.575,"t":"2026-10-20T18:30:00Z","v":17423,"vw":39.561741},{"c":39.577,"h":39.577,"l":39.48,"n":652,"o":39.48,"t":"2026-10-20T18:45:00Z","v":22024,"vw":39.538904},{"c":39.53,"h":39.61,"l":39.53,"n":779,"o":39.57,"t":"2026-10-20T19:00:00Z","v":29794,"vw":39.565283},{"c":39.48,"h":39.53,"l":39.44,"n":1193,"o":39.53,"t":"2026-10-20T19:15:00Z","v":39627,"vw":39.48025},{"c":39.56,"h":39.56,"l":39.47,"n":1569,"o":39.485,"t":"2026-10-20T19:30:00Z","v":71265,"vw":39.511154},{"c":39.56,"h":39.625,"l":39.495,"n":3812,"o":39.565,"t":"2026-10-20T19:45:00Z","v":201247,"vw":39.554575},{"c":39.55,"h":39.55,"l":39.55,"n":44,"o":39.55,"t":"2026-10-20T20:00:00Z","v":472755,"vw":39.55},{"c":39.785,"h":40.01,"l":39.62,"n":321,"o":39.87,"t":"2026-10-21T13:30:00Z","v":21152,"vw":39.791931},{"c":39.74,"h":39.865,"l":39.71,"n":402,"o":39.78,"t":"2026-10-21T13:45:00Z","v":21737,"vw":39.794282},{"c":39.62,"h":39.72,"l":39.54,"n":620,"o":39.67,"t":"2026-10-21T14:00:00Z","v":26213,"vw":39.641625},{"c":39.615,"h":39.65,"l":39.575,"n":527,"o":39.59,"t":"2026-10-21T14:15:00Z","v":22532,"vw":39.608052},{"c":39.9,"h":39.91,"l":39.64,"n":619,"o":39.64,"t":"2026-10-21T14:30:00Z","v":28241,"vw":39.810095},{"c":39.795,"h":39.95,"l":39.795,"n":716,"o":39.9,"t":"2026-10-21T14:45:00Z","v":38160,"vw":39.879734},{"c":39.79,"h":39.855,"l":39.75,"n":761,"o":39.795,"t":"2026-10-21T15:00:00Z","v":46608,"vw":39.80723},{"c":39.765,"h":39.835,"l":39.74,"n":582,"o":39.805,"t":"2026-10-21T15:15:00Z","v":20798,"vw":39.782674},{"c":39.87,"h":39.9,"l":39.775,"n":596,"o":39.775,"t":"2026-10-21T15:30:00Z","v":23939,"vw":39.835314},{"c":39.945,"h":39.945,"l":39.825,"n":507,"o":39.86,"t":"2026-10-21T15:45:00Z","v":21519,"vw":39.871758},{"c":39.955,"h":39.955,"l":39.88,"n":547,"o":39.945,"t":"2026-10-21T16:00:00Z","v":24162,"vw":39.921747},{"c":39.985,"h":40,"l":39.95,"n":447,"o":39.96,"t":"2026-10-21T16:15:00Z","v":16076,"vw":39.9718},{"c":40.12,"h":40.16,"l":39.985,"n":843,"o":39.99,"t":"2026-10-21T16:30:00Z","v":44953,"vw":40.060078},{"c":40.24,"h":40.29,"l":40.0512,"n":698,"o":40.125,"t":"2026-10-21T16:45:00Z","v":40431,"vw":40.170382},{"c":40.205,"h":40.2742,"l":40.15,"n":845,"o":40.23,"t":"2026-10-21T17:00:00Z","v":58446,"vw":40.194371},{"c":40.19,"h":40.21,"l":40.15,"n":499,"o":40.21,"t":"2026-10-21T17:15:00Z","v":22754,"vw":40.185616},{"c":40.115,"h":40.1884,"l":40.095,"n":648,"o":40.17,"t":"2026-10-21T17:30:00Z","v":31996,"vw":40.15074},{"c":40.195,"h":40.23,"l":40.115,"n":549,"o":40.115,"t":"2026-10-21T17:45:00Z","v":25406,"vw":40.1915},{"c":40.21,"h":40.22,"l":40.13,"n":844,"o":40.19,"t":"2026-10-21T18:00:00Z","v":39678,"vw":40.172333},{"c":40.415,"h":40.42,"l":40.22,"n":1278,"o":40.22,"t":"2026-10-21T18:15:00Z","v":82878,"vw":40.342906},{"c":40.45,"h":40.5,"l":40.4,"n":1020,"o":40.415,"t":"2026-10-21T18:30:00Z","v":71049,"vw":40.468626},{"c":40.245,"h":40.49,"l":40.2348,"n":1104,"o":40.45,"t":"2026-10-21T18:45:00Z","v":68617,"vw":40.377956},{"c":40.33,"h":40.38,"l":40.2,"n":1368,"o":40.23,"t":"2026-10-21T19:00:00Z","v":86052,"vw":40.27804},{"c":40.43,"h":40.43,"l":40.28,"n":1274,"o":40.325,"t":"2026-10-21T19:15:00Z","v":67624,"vw":40.359551},{"c":40.49,"h":40.49,"l":40.415,"n":1398,"o":40.43,"t":"2026-10-21T19:30:00Z","v":75077,"vw":40.437269},{"c":40.39,"h":40.575,"l":40.33,"n":4015,"o":40.49,"t":"2026-10-21T19:45:00Z","v":273733,"vw":40.434108},{"c":40.39,"h":40.39,"l":40.39,"n":62,"o":40.39,"t":"2026-10-21T20:00:00Z","v":809896,"vw":40.39},{"c":40.33,"h":40.4,"l":40.33,"n":11,"o":40.4,"t":"2026-10-22T08:45:00Z","v":900,"vw":40.386616},{"c":40.38,"h":40.405,"l":39.84,"n":260,"o":39.84,"t":"2026-10-22T13:30:00Z","v":32388,"vw":40.202392},{"c":40.52,"h":40.68,"l":40.34,"n":531,"o":40.35,"t":"2026-10-22T13:45:00Z","v":19090,"vw":40.534976},{"c":40.595,"h":40.685,"l":40.475,"n":709,"o":40.52,"t":"2026-10-22T14:00:00Z","v":30433,"vw":40.597922},{"c":40.405,"h":40.6,"l":40.375,"n":611,"o":40.595,"t":"2026-10-22T14:15:00Z","v":82444,"vw":40.47458},{"c":40.03,"h":40.49,"l":39.9564,"n":686,"o":40.43,"t":"2026-10-22T14:30:00Z","v":55963,"vw":40.294659},{"c":40.195,"h":40.205,"l":39.98,"n":675,"o":40.03,"t":"2026-10-22T14:45:00Z","v":29076,"vw":40.080762},{"c":40.395,"h":40.395,"l":40.1674,"n":804,"o":40.21,"t":"2026-10-22T15:00:00Z","v":37838,"vw":40.27577},{"c":40.345,"h":40.5,"l":40.33,"n":759,"o":40.395,"t":"2026-10-22T15:15:00Z","v":40657,"vw":40.44302},{"c":40.5,"h":40.565,"l":40.34,"n":1023,"o":40.35,"t":"2026-10-22T15:30:00Z","v":62020,"vw":40.482465},{"c":40.57,"h":40.61,"l":40.49,"n":772,"o":40.5,"t":"2026-10-22T15:45:00Z","v":45683,"vw":40.534407},{"c":40.57,"h":40.66,"l":40.57,"n":561,"o":40.575,"t":"2026-10-22T16:00:00Z","v":21664,"vw":40.601333},{"c":40.69,"h":40.69,"l":40.55,"n":670,"o":40.575,"t":"2026-10-22T16:15:00Z","v":32986,"vw":40.626802},{"c":40.63,"h":40.68,"l":40.54,"n":806,"o":40.68,"t":"2026-10-22T16:30:00Z","v":54793,"vw":40.603465},{"c":40.795,"h":40.8,"l":40.64,"n":667,"o":40.64,"t":"2026-10-22T16:45:00Z","v":28629,"vw":40.716808},{"c":40.72,"h":40.795,"l":40.69,"n":591,"o":40.795,"t":"2026-10-22T17:00:00Z","v":41771,"vw":40.740356},{"c":40.76,"h":40.77,"l":40.72,"n":584,"o":40.72,"t":"2026-10-22T17:15:00Z","v":30099,"vw":40.750861},{"c":40.73,"h":40.76,"l":40.67,"n":700,"o":40.75,"t":"2026-10-22T17:30:00Z","v":29474,"vw":40.72306},{"c":40.805,"h":40.81,"l":40.7048,"n":634,"o":40.725,"t":"2026-10-22T17:45:00Z","v":36249,"vw":40.764489},{"c":40.825,"h":40.845,"l":40.7,"n":613,"o":40.805,"t":"2026-10-22T18:00:00Z","v":26922,"vw":40.761138},{"c":40.845,"h":40.89,"l":40.8005,"n":609,"o":40.825,"t":"2026-10-22T18:15:00Z","v":26025,"vw":40.841862},{"c":40.79,"h":40.855,"l":40.79,"n":747,"o":40.85,"t":"2026-10-22T18:30:00Z","v":33733,"vw":40.831209},{"c":40.705,"h":40.855,"l":40.655,"n":830,"o":40.79,"t":"2026-10-22T18:45:00Z","v":37104,"vw":40.740735},{"c":40.775,"h":40.806,"l":40.6,"n":1043,"o":40.69,"t":"2026-10-22T19:00:00Z","v":51000,"vw":40.70784},{"c":40.85,"h":40.89,"l":40.71,"n":1065,"o":40.77,"t":"2026-10-22T19:15:00Z","v":54193,"vw":40.82798},{"c":40.845,"h":40.97,"l":40.8,"n":1359,"o":40.8401,"t":"2026-10-22T19:30:00Z","v":69287,"vw":40.892624},{"c":41.11,"h":41.12,"l":40.741,"n":5201,"o":40.815,"t":"2026-10-22T19:45:00Z","v":497882,"vw":40.964533},{"c":41.11,"h":41.11,"l":41.11,"n":45,"o":41.11,"t":"2026-10-22T20:00:00Z","v":367664,"vw":41.11},{"c":41.19,"h":41.19,"l":41.19,"n":2,"o":41.19,"t":"2026-10-22T20:45:00Z","v":2528,"vw":41.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19127650176678446,"strike":47.35203180212014,"iv":0.3599134275618374,"gamma":0.041611130742049474,"theta":-0.012897173144876326,"vega":0.020210865724381626,"rho":0.002945461477468339,"breakevenPct":15.42439500822269},{"delta":0.15,"premium":0.3127429328621908,"strike":46.24779151943463,"iv":0.35478975265017665,"gamma":0.05512703180212014,"theta":-0.016607420494699647,"vega":0.026262102473498233,"rho":0.004431260078114147,"breakevenPct":13.03844246733873},{"delta":0.2,"premium":0.43420936395759724,"strike":45.14355123674912,"iv":0.3496660777385159,"gamma":0.06864293286219082,"theta":-0.02031766784452297,"vega":0.03231333922261484,"rho":0.0059170586787599564,"breakevenPct":10.652489926454768},{"delta":0.25,"premium":0.6004446640316206,"strike":44.4626976284585,"iv":0.35059041501976285,"gamma":0.07545064229249013,"theta":-0.022648320158102767,"vega":0.03567905138339921,"rho":0.007394576053940551,"breakevenPct":9.403113116023606},{"delta":0.3,"premium":0.7733695652173913,"strike":43.84510869565217,"iv":0.3524184782608695,"gamma":0.08125597826086957,"theta":-0.02477282608695652,"vega":0.038643478260869564,"rho":0.008870856004626343,"breakevenPct":8.323569460717573},{"delta":0.35,"premium":0.9462944664031621,"strike":43.22751976284585,"iv":0.35424654150197626,"gamma":0.08706131422924901,"theta":-0.026897332015810276,"vega":0.04160790513833992,"rho":0.010347135955312135,"breakevenPct":7.2440258054115425},{"delta":0.4,"premium":1.1192193675889328,"strike":42.609930830039524,"iv":0.356074604743083,"gamma":0.09286665019762846,"theta":-0.029021837944664033,"vega":0.044572332015810276,"rho":0.01182341590599793,"breakevenPct":6.164482150105509},{"delta":0.45,"premium":1.375096649484536,"strike":42.058634020618555,"iv":0.35885399484536085,"gamma":0.09266417525773196,"theta":-0.02955889175257732,"vega":0.04479987113402062,"rho":0.013259524886031927,"breakevenPct":5.447270381410763},{"delta":0.5,"premium":1.648936855670103,"strike":41.52169243986254,"iv":0.36183939003436427,"gamma":0.09116073883161512,"theta":-0.029752190721649485,"vega":0.04443475085910653,"rho":0.014686935042737433,"breakevenPct":4.808519775510188},{"delta":0.55,"premium":1.92277706185567,"strike":40.984750859106526,"iv":0.3648247852233677,"gamma":0.08965730240549828,"theta":-0.02994548969072165,"vega":0.04406963058419244,"rho":0.016114345199442943,"breakevenPct":4.169769169609612},{"delta":0.6,"premium":2.1966172680412366,"strike":40.44780927835052,"iv":0.3678101804123711,"gamma":0.08815386597938145,"theta":-0.030138788659793813,"vega":0.043704510309278355,"rho":0.01754175535614845,"breakevenPct":3.5310185637090377},{"delta":0.65,"premium":2.494841463414634,"strike":39.89878048780488,"iv":0.3696319512195122,"gamma":0.08571370731707317,"theta":-0.029887024390243905,"vega":0.042756243902439026,"rho":0.0189536566805525,"breakevenPct":2.922121755813333},{"delta":0.7,"premium":2.9155731707317067,"strike":39.2890243902439,"iv":0.36560756097560976,"gamma":0.07856736585365855,"theta":-0.027399219512195126,"vega":0.038878195121951224,"rho":0.020287640136646808,"breakevenPct":2.463213306568609},{"delta":0.75,"premium":3.3363048780487805,"strike":38.67926829268293,"iv":0.3615831707317073,"gamma":0.0714210243902439,"theta":-0.024911414634146343,"vega":0.035000146341463416,"rho":0.021621623592741116,"breakevenPct":2.0043048573238837},{"delta":0.8,"premium":3.757036585365854,"strike":38.06951219512195,"iv":0.3575587804878049,"gamma":0.06427468292682927,"theta":-0.02242360975609756,"vega":0.031122097560975608,"rho":0.022955607048835428,"breakevenPct":1.5453964080791585},{"delta":0.85,"premium":4.209835085112465,"strike":37.4287677558185,"iv":0.3532232342160983,"gamma":0.0565606925927116,"theta":-0.01968293043233929,"vega":0.026986547144019445,"rho":0.024266534863280547,"breakevenPct":1.089106193083176},{"delta":0.9,"premium":5.116427283786168,"strike":36.34949132882599,"iv":0.3444843587024358,"gamma":0.040813610664099276,"theta":-0.01336369455869214,"vega":0.01920695841704128,"rho":0.02525119041559927,"breakevenPct":0.669867959728478}],"put":[{"delta":0.1,"premium":0.2799535603715171,"strike":35.041279669762645,"iv":0.48066945304437564,"gamma":0.03139793601651187,"theta":-0.016408978328173375,"vega":0.020296491228070177,"rho":-0.00362603685343984,"breakevenPct":15.607365599924428},{"delta":0.15,"premium":0.4347523219814241,"strike":36.3312693498452,"iv":0.45471486068111455,"gamma":0.043833436532507736,"theta":-0.01981455108359133,"vega":0.026436842105263158,"rho":-0.005439305962365362,"breakevenPct":12.851378907832537},{"delta":0.2,"premium":0.5957905251141553,"strike":37.56706621004566,"iv":0.4310390410958904,"gamma":0.05567408675799087,"theta":-0.023101198630136988,"vega":0.032319235159817356,"rho":-0.007255159835647016,"breakevenPct":10.242108072513945},{"delta":0.25,"premium":0.8169663242009132,"strike":38.28053652968037,"iv":0.4293267123287671,"gamma":0.06178139269406393,"theta":-0.025241609589041095,"vega":0.03571535388127854,"rho":-0.00909592643772286,"breakevenPct":9.046928367372052},{"delta":0.3,"premium":1.0381421232876713,"strike":38.99400684931507,"iv":0.4276143835616439,"gamma":0.06788869863013698,"theta":-0.027382020547945207,"vega":0.03911147260273973,"rho":-0.010936693039798705,"breakevenPct":7.851748662230159},{"delta":0.35,"premium":1.259317922374429,"strike":39.70747716894977,"iv":0.4259020547945206,"gamma":0.07399600456621004,"theta":-0.029522431506849314,"vega":0.04250759132420091,"rho":-0.012777459641874548,"breakevenPct":6.656568957088267},{"delta":0.4,"premium":1.5536042944785278,"strike":40.37704498977505,"iv":0.42717571574642127,"gamma":0.07662065439672801,"theta":-0.030596063394683026,"vega":0.044171472392638036,"rho":-0.014661737227156281,"breakevenPct":5.7454705139681375},{"delta":0.45,"premium":1.898696319018405,"strike":41.01610429447853,"iv":0.4305243865030675,"gamma":0.07682515337423312,"theta":-0.030928374233128834,"vega":0.04463159509202454,"rho":-0.016576251258394646,"breakevenPct":5.031784473269913},{"delta":0.5,"premium":2.243788343558282,"strike":41.655163599182,"iv":0.4338730572597137,"gamma":0.07702965235173824,"theta":-0.03126068507157464,"vega":0.045091717791411044,"rho":-0.018490765289633008,"breakevenPct":4.318098432571688},{"delta":0.55,"premium":2.5888803680981596,"strike":42.29422290388548,"iv":0.43722172801635995,"gamma":0.07723415132924334,"theta":-0.03159299591002045,"vega":0.045551840490797545,"rho":-0.02040527932087137,"breakevenPct":3.604412391873463},{"delta":0.6,"premium":3.13697421981004,"strike":43.07496607869742,"iv":0.4477984396200814,"gamma":0.07357421981004071,"theta":-0.031079036635006784,"vega":0.044274084124830394,"rho":-0.022465497887239866,"breakevenPct":3.0395924766026203},{"delta":0.65,"premium":3.7814789687924013,"strike":43.9229986431479,"iv":0.46180793758480326,"gamma":0.06807896879240163,"theta":-0.03016316146540027,"vega":0.042170963364993215,"rho":-0.024594915362622972,"breakevenPct":2.5454729925819484},{"delta":0.7,"premium":4.425983717774761,"strike":44.77103120759837,"iv":0.4758174355495251,"gamma":0.06258371777476256,"theta":-0.029247286295793762,"vega":0.04006784260515604,"rho":-0.02672433283800607,"breakevenPct":2.051353508561278},{"delta":0.75,"premium":5.616398514851484,"strike":46.12933168316832,"iv":0.5114923267326733,"gamma":0.05364641089108911,"theta":-0.02814170792079208,"vega":0.03660891089108911,"rho":-0.02927229844879107,"breakevenPct":1.643765068422354},{"delta":0.8,"premium":7.078397212543555,"strike":47.748257839721255,"iv":0.555105574912892,"gamma":0.043467944250871075,"theta":-0.02669285714285714,"vega":0.032484320557491286,"rho":-0.03203079641469346,"breakevenPct":1.2627807060507366},{"delta":0.85,"premium":9.081881533101043,"strike":49.92595818815331,"iv":0.5981369337979094,"gamma":0.033537630662020916,"theta":-0.023121428571428574,"vega":0.027083623693379796,"rho":-0.03522239978424864,"breakevenPct":0.839823609972643}]},"raw":{"call":[{"delta":0.1,"premium":0.19127650176678446,"strike":47.35203180212014,"iv":0.3599134275618374,"gamma":0.041611130742049474,"theta":-0.012897173144876326,"vega":0.020210865724381626,"rho":0.002945461477468339,"breakevenPct":15.42439500822269},{"delta":0.15,"premium":0.3127429328621908,"strike":46.24779151943463,"iv":0.35478975265017665,"gamma":0.05512703180212014,"theta":-0.016607420494699647,"vega":0.026262102473498233,"rho":0.004431260078114147,"breakevenPct":13.03844246733873},{"delta":0.2,"premium":0.43420936395759724,"strike":45.14355123674912,"iv":0.3496660777385159,"gamma":0.06864293286219082,"theta":-0.02031766784452297,"vega":0.03231333922261484,"rho":0.0059170586787599564,"breakevenPct":10.652489926454768},{"delta":0.25,"premium":0.6004446640316206,"strike":44.4626976284585,"iv":0.35059041501976285,"gamma":0.07545064229249013,"theta":-0.022648320158102767,"vega":0.03567905138339921,"rho":0.007394576053940551,"breakevenPct":9.403113116023606},{"delta":0.3,"premium":0.7733695652173913,"strike":43.84510869565217,"iv":0.3524184782608695,"gamma":0.08125597826086957,"theta":-0.02477282608695652,"vega":0.038643478260869564,"rho":0.008870856004626343,"breakevenPct":8.323569460717573},{"delta":0.35,"premium":0.9462944664031621,"strike":43.22751976284585,"iv":0.35424654150197626,"gamma":0.08706131422924901,"theta":-0.026897332015810276,"vega":0.04160790513833992,"rho":0.010347135955312135,"breakevenPct":7.2440258054115425},{"delta":0.4,"premium":1.1192193675889328,"strike":42.609930830039524,"iv":0.356074604743083,"gamma":0.09286665019762846,"theta":-0.029021837944664033,"vega":0.044572332015810276,"rho":0.01182341590599793,"breakevenPct":6.164482150105509},{"delta":0.45,"premium":1.375096649484536,"strike":42.058634020618555,"iv":0.35885399484536085,"gamma":0.09266417525773196,"theta":-0.02955889175257732,"vega":0.04479987113402062,"rho":0.013259524886031927,"breakevenPct":5.447270381410763},{"delta":0.5,"premium":1.648936855670103,"strike":41.52169243986254,"iv":0.36183939003436427,"gamma":0.09116073883161512,"theta":-0.029752190721649485,"vega":0.04443475085910653,"rho":0.014686935042737433,"breakevenPct":4.808519775510188},{"delta":0.55,"premium":1.92277706185567,"strike":40.984750859106526,"iv":0.3648247852233677,"gamma":0.08965730240549828,"theta":-0.02994548969072165,"vega":0.04406963058419244,"rho":0.016114345199442943,"breakevenPct":4.169769169609612},{"delta":0.6,"premium":2.1966172680412366,"strike":40.44780927835052,"iv":0.3678101804123711,"gamma":0.08815386597938145,"theta":-0.030138788659793813,"vega":0.043704510309278355,"rho":0.01754175535614845,"breakevenPct":3.5310185637090377},{"delta":0.65,"premium":2.494841463414634,"strike":39.89878048780488,"iv":0.3696319512195122,"gamma":0.08571370731707317,"theta":-0.029887024390243905,"vega":0.042756243902439026,"rho":0.0189536566805525,"breakevenPct":2.922121755813333},{"delta":0.7,"premium":2.9155731707317067,"strike":39.2890243902439,"iv":0.36560756097560976,"gamma":0.07856736585365855,"theta":-0.027399219512195126,"vega":0.038878195121951224,"rho":0.020287640136646808,"breakevenPct":2.463213306568609},{"delta":0.75,"premium":3.3363048780487805,"strike":38.67926829268293,"iv":0.3615831707317073,"gamma":0.0714210243902439,"theta":-0.024911414634146343,"vega":0.035000146341463416,"rho":0.021621623592741116,"breakevenPct":2.0043048573238837},{"delta":0.8,"premium":3.757036585365854,"strike":38.06951219512195,"iv":0.3575587804878049,"gamma":0.06427468292682927,"theta":-0.02242360975609756,"vega":0.031122097560975608,"rho":0.022955607048835428,"breakevenPct":1.5453964080791585},{"delta":0.85,"premium":4.209835085112465,"strike":37.4287677558185,"iv":0.3532232342160983,"gamma":0.0565606925927116,"theta":-0.01968293043233929,"vega":0.026986547144019445,"rho":0.024266534863280547,"breakevenPct":1.089106193083176},{"delta":0.9,"premium":5.116427283786168,"strike":36.34949132882599,"iv":0.3444843587024358,"gamma":0.040813610664099276,"theta":-0.01336369455869214,"vega":0.01920695841704128,"rho":0.02525119041559927,"breakevenPct":0.669867959728478}],"put":[{"delta":0.1,"premium":0.2799535603715171,"strike":35.041279669762645,"iv":0.48066945304437564,"gamma":0.03139793601651187,"theta":-0.016408978328173375,"vega":0.020296491228070177,"rho":-0.00362603685343984,"breakevenPct":15.607365599924428},{"delta":0.15,"premium":0.4347523219814241,"strike":36.3312693498452,"iv":0.45471486068111455,"gamma":0.043833436532507736,"theta":-0.01981455108359133,"vega":0.026436842105263158,"rho":-0.005439305962365362,"breakevenPct":12.851378907832537},{"delta":0.2,"premium":0.5957905251141553,"strike":37.56706621004566,"iv":0.4310390410958904,"gamma":0.05567408675799087,"theta":-0.023101198630136988,"vega":0.032319235159817356,"rho":-0.007255159835647016,"breakevenPct":10.242108072513945},{"delta":0.25,"premium":0.8169663242009132,"strike":38.28053652968037,"iv":0.4293267123287671,"gamma":0.06178139269406393,"theta":-0.025241609589041095,"vega":0.03571535388127854,"rho":-0.00909592643772286,"breakevenPct":9.046928367372052},{"delta":0.3,"premium":1.0381421232876713,"strike":38.99400684931507,"iv":0.4276143835616439,"gamma":0.06788869863013698,"theta":-0.027382020547945207,"vega":0.03911147260273973,"rho":-0.010936693039798705,"breakevenPct":7.851748662230159},{"delta":0.35,"premium":1.259317922374429,"strike":39.70747716894977,"iv":0.4259020547945206,"gamma":0.07399600456621004,"theta":-0.029522431506849314,"vega":0.04250759132420091,"rho":-0.012777459641874548,"breakevenPct":6.656568957088267},{"delta":0.4,"premium":1.5536042944785278,"strike":40.37704498977505,"iv":0.42717571574642127,"gamma":0.07662065439672801,"theta":-0.030596063394683026,"vega":0.044171472392638036,"rho":-0.014661737227156281,"breakevenPct":5.7454705139681375},{"delta":0.45,"premium":1.898696319018405,"strike":41.01610429447853,"iv":0.4305243865030675,"gamma":0.07682515337423312,"theta":-0.030928374233128834,"vega":0.04463159509202454,"rho":-0.016576251258394646,"breakevenPct":5.031784473269913},{"delta":0.5,"premium":2.243788343558282,"strike":41.655163599182,"iv":0.4338730572597137,"gamma":0.07702965235173824,"theta":-0.03126068507157464,"vega":0.045091717791411044,"rho":-0.018490765289633008,"breakevenPct":4.318098432571688},{"delta":0.55,"premium":2.5888803680981596,"strike":42.29422290388548,"iv":0.43722172801635995,"gamma":0.07723415132924334,"theta":-0.03159299591002045,"vega":0.045551840490797545,"rho":-0.02040527932087137,"breakevenPct":3.604412391873463},{"delta":0.6,"premium":3.13697421981004,"strike":43.07496607869742,"iv":0.4477984396200814,"gamma":0.07357421981004071,"theta":-0.031079036635006784,"vega":0.044274084124830394,"rho":-0.022465497887239866,"breakevenPct":3.0395924766026203},{"delta":0.65,"premium":3.7814789687924013,"strike":43.9229986431479,"iv":0.46180793758480326,"gamma":0.06807896879240163,"theta":-0.03016316146540027,"vega":0.042170963364993215,"rho":-0.024594915362622972,"breakevenPct":2.5454729925819484},{"delta":0.7,"premium":4.425983717774761,"strike":44.77103120759837,"iv":0.4758174355495251,"gamma":0.06258371777476256,"theta":-0.029247286295793762,"vega":0.04006784260515604,"rho":-0.02672433283800607,"breakevenPct":2.051353508561278},{"delta":0.75,"premium":5.616398514851484,"strike":46.12933168316832,"iv":0.5114923267326733,"gamma":0.05364641089108911,"theta":-0.02814170792079208,"vega":0.03660891089108911,"rho":-0.02927229844879107,"breakevenPct":1.643765068422354},{"delta":0.8,"premium":7.078397212543555,"strike":47.748257839721255,"iv":0.555105574912892,"gamma":0.043467944250871075,"theta":-0.02669285714285714,"vega":0.032484320557491286,"rho":-0.03203079641469346,"breakevenPct":1.2627807060507366},{"delta":0.85,"premium":9.081881533101043,"strike":49.92595818815331,"iv":0.5981369337979094,"gamma":0.033537630662020916,"theta":-0.023121428571428574,"vega":0.027083623693379796,"rho":-0.03522239978424864,"breakevenPct":0.839823609972643}]}},"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"}}