{"symbol":"NI","url":"https://intraalpha.com/companies/NI","capturedAt":"2026-10-22T23:00:53.624Z","state":"ready","quote":{"symbol":"NI","last_price":43.69,"prev_close":42.99,"regular_close":43.69,"change":0.7,"change_pct":1.6283,"regular_change":0.7,"regular_change_pct":1.6283,"extended_change":0,"extended_change_pct":0,"bid":43.07,"ask":44.28,"bid_size":300,"ask_size":300,"volume":7692025,"vwap":43.581909,"open":43.2,"high":43.785,"low":43.135,"close":43.69,"trade_count":62606,"last_trade_at":"2026-10-22T23:00:00.001767547Z","last_quote_at":"2026-10-22T21:00:35.299000379Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","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":"NI","fetched_at":"2026-10-22T23:00:52.776403+00:00","name":"NiSource Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"NiSource Inc. is one of the largest fully regulated utility companies in the United States. The company is based in Merrillville, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":20616290000,"ebitda":3026000000,"pe_ratio":22.87,"peg_ratio":2.019,"book_value":19.97,"dividend_per_share":0.58,"dividend_yield":0.0136,"eps":1.88,"revenue_ttm":6881500000,"gross_profit_ttm":3507600000,"profit_margin":0.132,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.0324,"return_on_equity_ttm":0.0855,"quarterly_earnings_growth":-0.584,"quarterly_revenue_growth":0.046,"analyst_target_price":48.07,"analyst_number":4,"beta":0.548,"fifty_two_week_high":48.88,"fifty_two_week_low":38.42,"fifty_day_ma":40.95,"two_hundred_day_ma":44.83,"shares_outstanding":479560000,"forward_pe":17.36,"price_to_sales":2.996,"price_to_book":1.966,"ev_to_revenue":5.25,"ev_to_ebitda":11.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:52.776403+00:00"},"optionObservedAt":"2026-10-22T19:49:50.254Z","bars":[{"c":41.57,"h":41.58,"l":41.57,"n":6,"o":41.58,"t":"2026-10-15T11:00:00Z","v":530,"vw":41.572331},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-10-15T12:45:00Z","v":200,"vw":41.57},{"c":41.545,"h":41.8,"l":41.44,"n":677,"o":41.57,"t":"2026-10-15T13:30:00Z","v":86220,"vw":41.675319},{"c":41.6,"h":41.67,"l":41.54,"n":629,"o":41.545,"t":"2026-10-15T13:35:00Z","v":275802,"vw":41.5842},{"c":41.61,"h":41.785,"l":41.5925,"n":972,"o":41.5925,"t":"2026-10-15T13:40:00Z","v":91839,"vw":41.682672},{"c":41.61,"h":41.65,"l":41.55,"n":1292,"o":41.6,"t":"2026-10-15T13:45:00Z","v":108926,"vw":41.590065},{"c":41.55,"h":41.655,"l":41.51,"n":1360,"o":41.61,"t":"2026-10-15T13:50:00Z","v":198927,"vw":41.581064},{"c":41.485,"h":41.62,"l":41.475,"n":1183,"o":41.55,"t":"2026-10-15T13:55:00Z","v":109308,"vw":41.541167},{"c":41.39,"h":41.49,"l":41.39,"n":1146,"o":41.49,"t":"2026-10-15T14:00:00Z","v":92264,"vw":41.439698},{"c":41.49,"h":41.505,"l":41.38,"n":1393,"o":41.4,"t":"2026-10-15T14:05:00Z","v":114086,"vw":41.425091},{"c":41.295,"h":41.5,"l":41.22,"n":1861,"o":41.49,"t":"2026-10-15T14:10:00Z","v":262245,"vw":41.3191},{"c":41.45,"h":41.46,"l":41.28,"n":949,"o":41.295,"t":"2026-10-15T14:15:00Z","v":204828,"vw":41.36931},{"c":41.415,"h":41.475,"l":41.395,"n":844,"o":41.44,"t":"2026-10-15T14:20:00Z","v":64303,"vw":41.435995},{"c":41.38,"h":41.42,"l":41.34,"n":733,"o":41.42,"t":"2026-10-15T14:25:00Z","v":57105,"vw":41.386516},{"c":41.46,"h":41.485,"l":41.39,"n":702,"o":41.39,"t":"2026-10-15T14:30:00Z","v":55047,"vw":41.449647},{"c":41.44,"h":41.55,"l":41.44,"n":646,"o":41.47,"t":"2026-10-15T14:35:00Z","v":53064,"vw":41.500916},{"c":41.395,"h":41.465,"l":41.385,"n":621,"o":41.44,"t":"2026-10-15T14:40:00Z","v":40612,"vw":41.433301},{"c":41.35,"h":41.4,"l":41.3,"n":762,"o":41.395,"t":"2026-10-15T14:45:00Z","v":159772,"vw":41.383223},{"c":41.305,"h":41.365,"l":41.27,"n":524,"o":41.345,"t":"2026-10-15T14:50:00Z","v":38704,"vw":41.310639},{"c":41.26,"h":41.308251,"l":41.245,"n":647,"o":41.308251,"t":"2026-10-15T14:55:00Z","v":53984,"vw":41.287376},{"c":41.225,"h":41.335,"l":41.22,"n":834,"o":41.255,"t":"2026-10-15T15:00:00Z","v":113345,"vw":41.28886},{"c":41.21,"h":41.235,"l":41.185,"n":714,"o":41.225,"t":"2026-10-15T15:05:00Z","v":63662,"vw":41.207041},{"c":41.275,"h":41.285,"l":41.19,"n":511,"o":41.22,"t":"2026-10-15T15:10:00Z","v":32329,"vw":41.221519},{"c":41.31,"h":41.335,"l":41.275,"n":515,"o":41.28,"t":"2026-10-15T15:15:00Z","v":31976,"vw":41.301113},{"c":41.3,"h":41.32,"l":41.265,"n":442,"o":41.305,"t":"2026-10-15T15:20:00Z","v":23105,"vw":41.301385},{"c":41.33,"h":41.335,"l":41.29,"n":447,"o":41.3,"t":"2026-10-15T15:25:00Z","v":24873,"vw":41.315982},{"c":41.28,"h":41.37,"l":41.28,"n":586,"o":41.335,"t":"2026-10-15T15:30:00Z","v":35216,"vw":41.32651},{"c":41.295,"h":41.31,"l":41.28,"n":400,"o":41.28,"t":"2026-10-15T15:35:00Z","v":18421,"vw":41.291301},{"c":41.34,"h":41.345,"l":41.25,"n":441,"o":41.29,"t":"2026-10-15T15:40:00Z","v":22556,"vw":41.286797},{"c":41.345,"h":41.365,"l":41.33,"n":364,"o":41.34,"t":"2026-10-15T15:45:00Z","v":17372,"vw":41.347653},{"c":41.24,"h":41.34,"l":41.225,"n":502,"o":41.34,"t":"2026-10-15T15:50:00Z","v":52104,"vw":41.284563},{"c":41.26,"h":41.28,"l":41.225,"n":371,"o":41.235,"t":"2026-10-15T15:55:00Z","v":20209,"vw":41.263658},{"c":41.24,"h":41.26,"l":41.22,"n":341,"o":41.26,"t":"2026-10-15T16:00:00Z","v":21119,"vw":41.243167},{"c":41.28,"h":41.28,"l":41.225,"n":475,"o":41.25,"t":"2026-10-15T16:05:00Z","v":42964,"vw":41.246292},{"c":41.325,"h":41.335,"l":41.29,"n":351,"o":41.29,"t":"2026-10-15T16:10:00Z","v":23667,"vw":41.313834},{"c":41.32,"h":41.35,"l":41.32,"n":409,"o":41.325,"t":"2026-10-15T16:15:00Z","v":23198,"vw":41.333549},{"c":41.35,"h":41.38,"l":41.325,"n":540,"o":41.325,"t":"2026-10-15T16:20:00Z","v":30960,"vw":41.352982},{"c":41.39,"h":41.395,"l":41.34,"n":335,"o":41.35,"t":"2026-10-15T16:25:00Z","v":18900,"vw":41.361947},{"c":41.36,"h":41.39,"l":41.36,"n":405,"o":41.39,"t":"2026-10-15T16:30:00Z","v":22015,"vw":41.37976},{"c":41.395,"h":41.41,"l":41.36,"n":319,"o":41.365,"t":"2026-10-15T16:35:00Z","v":19966,"vw":41.397017},{"c":41.395,"h":41.415,"l":41.375,"n":353,"o":41.4,"t":"2026-10-15T16:40:00Z","v":15424,"vw":41.396062},{"c":41.3829,"h":41.4,"l":41.35,"n":390,"o":41.4,"t":"2026-10-15T16:45:00Z","v":19489,"vw":41.369348},{"c":41.375,"h":41.395,"l":41.365,"n":391,"o":41.38,"t":"2026-10-15T16:50:00Z","v":20079,"vw":41.380102},{"c":41.3801,"h":41.39,"l":41.35,"n":358,"o":41.38,"t":"2026-10-15T16:55:00Z","v":15042,"vw":41.367356},{"c":41.39,"h":41.395,"l":41.3701,"n":424,"o":41.385,"t":"2026-10-15T17:00:00Z","v":32234,"vw":41.383615},{"c":41.37,"h":41.385,"l":41.365,"n":238,"o":41.385,"t":"2026-10-15T17:05:00Z","v":12912,"vw":41.379352},{"c":41.39,"h":41.415,"l":41.37,"n":331,"o":41.37,"t":"2026-10-15T17:10:00Z","v":15879,"vw":41.39252},{"c":41.395,"h":41.405,"l":41.375,"n":344,"o":41.395,"t":"2026-10-15T17:15:00Z","v":17579,"vw":41.393743},{"c":41.375,"h":41.405,"l":41.37,"n":344,"o":41.4,"t":"2026-10-15T17:20:00Z","v":18023,"vw":41.385338},{"c":41.415,"h":41.425,"l":41.37,"n":390,"o":41.375,"t":"2026-10-15T17:25:00Z","v":31056,"vw":41.39091},{"c":41.34,"h":41.415,"l":41.335,"n":641,"o":41.415,"t":"2026-10-15T17:30:00Z","v":63764,"vw":41.370683},{"c":41.29,"h":41.345,"l":41.28,"n":443,"o":41.34,"t":"2026-10-15T17:35:00Z","v":20121,"vw":41.309424},{"c":41.3,"h":41.31,"l":41.29,"n":412,"o":41.295,"t":"2026-10-15T17:40:00Z","v":23432,"vw":41.298446},{"c":41.28,"h":41.3,"l":41.255,"n":427,"o":41.295,"t":"2026-10-15T17:45:00Z","v":23867,"vw":41.273662},{"c":41.295,"h":41.32,"l":41.285,"n":400,"o":41.29,"t":"2026-10-15T17:50:00Z","v":22573,"vw":41.300976},{"c":41.285,"h":41.31,"l":41.275,"n":373,"o":41.295,"t":"2026-10-15T17:55:00Z","v":21476,"vw":41.290069},{"c":41.29,"h":41.29,"l":41.275,"n":355,"o":41.285,"t":"2026-10-15T18:00:00Z","v":18478,"vw":41.281611},{"c":41.235,"h":41.29,"l":41.235,"n":489,"o":41.29,"t":"2026-10-15T18:05:00Z","v":38181,"vw":41.259658},{"c":41.235,"h":41.265,"l":41.235,"n":491,"o":41.235,"t":"2026-10-15T18:10:00Z","v":45130,"vw":41.250554},{"c":41.23,"h":41.26,"l":41.23,"n":463,"o":41.24,"t":"2026-10-15T18:15:00Z","v":51271,"vw":41.248752},{"c":41.245,"h":41.25,"l":41.23,"n":328,"o":41.235,"t":"2026-10-15T18:20:00Z","v":17345,"vw":41.240457},{"c":41.315,"h":41.32,"l":41.245,"n":662,"o":41.25,"t":"2026-10-15T18:25:00Z","v":65019,"vw":41.264408},{"c":41.34,"h":41.3451,"l":41.31,"n":354,"o":41.315,"t":"2026-10-15T18:30:00Z","v":19212,"vw":41.322663},{"c":41.355,"h":41.365,"l":41.335,"n":360,"o":41.335,"t":"2026-10-15T18:35:00Z","v":25399,"vw":41.347951},{"c":41.32,"h":41.365,"l":41.31,"n":406,"o":41.36,"t":"2026-10-15T18:40:00Z","v":39762,"vw":41.344927},{"c":41.255,"h":41.315,"l":41.255,"n":413,"o":41.315,"t":"2026-10-15T18:45:00Z","v":27138,"vw":41.289776},{"c":41.27,"h":41.285,"l":41.255,"n":357,"o":41.255,"t":"2026-10-15T18:50:00Z","v":19328,"vw":41.270372},{"c":41.245,"h":41.2675,"l":41.235,"n":429,"o":41.26,"t":"2026-10-15T18:55:00Z","v":24200,"vw":41.254121},{"c":41.225,"h":41.245,"l":41.22,"n":491,"o":41.245,"t":"2026-10-15T19:00:00Z","v":26064,"vw":41.233565},{"c":41.245,"h":41.255,"l":41.21,"n":440,"o":41.225,"t":"2026-10-15T19:05:00Z","v":25666,"vw":41.23104},{"c":41.255,"h":41.265,"l":41.24,"n":537,"o":41.245,"t":"2026-10-15T19:10:00Z","v":30483,"vw":41.251749},{"c":41.245,"h":41.26,"l":41.23,"n":544,"o":41.26,"t":"2026-10-15T19:15:00Z","v":29777,"vw":41.247387},{"c":41.285,"h":41.3,"l":41.25,"n":775,"o":41.25,"t":"2026-10-15T19:20:00Z","v":108320,"vw":41.269948},{"c":41.255,"h":41.285,"l":41.24,"n":760,"o":41.285,"t":"2026-10-15T19:25:00Z","v":46194,"vw":41.26205},{"c":41.255,"h":41.26,"l":41.22,"n":660,"o":41.26,"t":"2026-10-15T19:30:00Z","v":43440,"vw":41.235705},{"c":41.165,"h":41.2559,"l":41.165,"n":829,"o":41.255,"t":"2026-10-15T19:35:00Z","v":56616,"vw":41.200757},{"c":41.2,"h":41.205,"l":41.125,"n":1131,"o":41.16,"t":"2026-10-15T19:40:00Z","v":93264,"vw":41.163779},{"c":41.2,"h":41.24,"l":41.195,"n":1547,"o":41.2,"t":"2026-10-15T19:45:00Z","v":122801,"vw":41.214921},{"c":41.195,"h":41.215,"l":41.165,"n":2297,"o":41.19,"t":"2026-10-15T19:50:00Z","v":223960,"vw":41.195068},{"c":41.24,"h":41.255,"l":41.145,"n":5646,"o":41.19,"t":"2026-10-15T19:55:00Z","v":606732,"vw":41.213109},{"c":41.25,"h":41.25,"l":41.25,"n":79,"o":41.25,"t":"2026-10-15T20:00:00Z","v":982295,"vw":41.25},{"c":41.35,"h":42.32,"l":41.34,"n":24,"o":41.67,"t":"2026-10-16T11:15:00Z","v":6247,"vw":41.508654},{"c":41.66,"h":41.66,"l":41.66,"n":3,"o":41.66,"t":"2026-10-16T11:20:00Z","v":543,"vw":41.66},{"c":41.78,"h":41.842,"l":41.66,"n":20,"o":41.66,"t":"2026-10-16T11:25:00Z","v":3500,"vw":41.741254},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-10-16T11:30:00Z","v":622,"vw":41.97},{"c":42.4179,"h":42.4179,"l":42.4179,"n":1,"o":42.4179,"t":"2026-10-16T11:55:00Z","v":100,"vw":42.4179},{"c":42.402,"h":42.402,"l":42.402,"n":1,"o":42.402,"t":"2026-10-16T12:00:00Z","v":200,"vw":42.402},{"c":42.3601,"h":42.3601,"l":42.3601,"n":1,"o":42.3601,"t":"2026-10-16T12:05:00Z","v":270,"vw":42.3601},{"c":42.3677,"h":42.3677,"l":42.3677,"n":2,"o":42.3677,"t":"2026-10-16T12:15:00Z","v":286,"vw":42.3677},{"c":42.44,"h":42.44,"l":42.2,"n":7,"o":42.2,"t":"2026-10-16T12:20:00Z","v":597,"vw":42.283478},{"c":42.0737,"h":42.0737,"l":42,"n":7,"o":42,"t":"2026-10-16T12:40:00Z","v":718,"vw":42.025281},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-16T12:45:00Z","v":100,"vw":41.96},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-16T13:15:00Z","v":261,"vw":41.62},{"c":41.78,"h":41.885,"l":41.67,"n":1565,"o":41.84,"t":"2026-10-16T13:30:00Z","v":421390,"vw":41.761893},{"c":42.05,"h":42.07,"l":41.73,"n":1206,"o":41.78,"t":"2026-10-16T13:35:00Z","v":132892,"vw":41.917393},{"c":42.05,"h":42.085,"l":41.97,"n":601,"o":42.06,"t":"2026-10-16T13:40:00Z","v":56122,"vw":42.032384},{"c":42.13,"h":42.13,"l":41.94,"n":1833,"o":42.055,"t":"2026-10-16T13:45:00Z","v":260952,"vw":42.030515},{"c":42.03,"h":42.135,"l":42.005,"n":1223,"o":42.13,"t":"2026-10-16T13:50:00Z","v":137410,"vw":42.086699},{"c":42.11,"h":42.11,"l":42.02,"n":993,"o":42.04,"t":"2026-10-16T13:55:00Z","v":112463,"vw":42.061922},{"c":42.11,"h":42.17,"l":42.09,"n":936,"o":42.105,"t":"2026-10-16T14:00:00Z","v":91350,"vw":42.136432},{"c":42.08,"h":42.1278,"l":42.045,"n":864,"o":42.11,"t":"2026-10-16T14:05:00Z","v":89536,"vw":42.090996},{"c":42.14,"h":42.15,"l":42.06,"n":1250,"o":42.07,"t":"2026-10-16T14:10:00Z","v":218821,"vw":42.098929},{"c":42.215,"h":42.2166,"l":42.14,"n":906,"o":42.14,"t":"2026-10-16T14:15:00Z","v":92285,"vw":42.173863},{"c":42.205,"h":42.225,"l":42.18,"n":627,"o":42.225,"t":"2026-10-16T14:20:00Z","v":52680,"vw":42.206626},{"c":42.305,"h":42.305,"l":42.195,"n":635,"o":42.21,"t":"2026-10-16T14:25:00Z","v":58434,"vw":42.254454},{"c":42.235,"h":42.305,"l":42.23,"n":597,"o":42.305,"t":"2026-10-16T14:30:00Z","v":42207,"vw":42.271766},{"c":42.26,"h":42.285,"l":42.235,"n":569,"o":42.235,"t":"2026-10-16T14:35:00Z","v":43818,"vw":42.25842},{"c":42.175,"h":42.285,"l":42.175,"n":577,"o":42.27,"t":"2026-10-16T14:40:00Z","v":47583,"vw":42.232296},{"c":42.18,"h":42.205,"l":42.13,"n":727,"o":42.195,"t":"2026-10-16T14:45:00Z","v":64919,"vw":42.178457},{"c":42.24,"h":42.24,"l":42.16,"n":855,"o":42.19,"t":"2026-10-16T14:50:00Z","v":92636,"vw":42.183636},{"c":42.245,"h":42.26,"l":42.21,"n":719,"o":42.24,"t":"2026-10-16T14:55:00Z","v":57032,"vw":42.237056},{"c":42.32,"h":42.32,"l":42.235,"n":689,"o":42.245,"t":"2026-10-16T15:00:00Z","v":51095,"vw":42.274299},{"c":42.39,"h":42.395,"l":42.325,"n":626,"o":42.325,"t":"2026-10-16T15:05:00Z","v":45046,"vw":42.361519},{"c":42.355,"h":42.415,"l":42.355,"n":579,"o":42.39,"t":"2026-10-16T15:10:00Z","v":37839,"vw":42.38239},{"c":42.385,"h":42.429,"l":42.355,"n":659,"o":42.36,"t":"2026-10-16T15:15:00Z","v":52416,"vw":42.381494},{"c":42.385,"h":42.415,"l":42.355,"n":485,"o":42.38,"t":"2026-10-16T15:20:00Z","v":37691,"vw":42.392399},{"c":42.425,"h":42.43,"l":42.385,"n":496,"o":42.385,"t":"2026-10-16T15:25:00Z","v":28766,"vw":42.407768},{"c":42.4,"h":42.44,"l":42.4,"n":465,"o":42.425,"t":"2026-10-16T15:30:00Z","v":29554,"vw":42.414258},{"c":42.425,"h":42.44,"l":42.41,"n":408,"o":42.415,"t":"2026-10-16T15:35:00Z","v":30685,"vw":42.425499},{"c":42.395,"h":42.445,"l":42.395,"n":427,"o":42.425,"t":"2026-10-16T15:40:00Z","v":25991,"vw":42.419045},{"c":42.375,"h":42.44,"l":42.365,"n":883,"o":42.395,"t":"2026-10-16T15:45:00Z","v":108719,"vw":42.411482},{"c":42.3305,"h":42.37,"l":42.325,"n":477,"o":42.37,"t":"2026-10-16T15:50:00Z","v":32902,"vw":42.348839},{"c":42.43,"h":42.43,"l":42.33,"n":532,"o":42.335,"t":"2026-10-16T15:55:00Z","v":50577,"vw":42.387453},{"c":42.405,"h":42.435,"l":42.365,"n":540,"o":42.425,"t":"2026-10-16T16:00:00Z","v":40569,"vw":42.395618},{"c":42.405,"h":42.415,"l":42.36,"n":581,"o":42.395,"t":"2026-10-16T16:05:00Z","v":61592,"vw":42.391767},{"c":42.39,"h":42.425,"l":42.365,"n":441,"o":42.41,"t":"2026-10-16T16:10:00Z","v":23943,"vw":42.394361},{"c":42.425,"h":42.45,"l":42.39,"n":601,"o":42.39,"t":"2026-10-16T16:15:00Z","v":50277,"vw":42.420248},{"c":42.44,"h":42.445,"l":42.41,"n":484,"o":42.425,"t":"2026-10-16T16:20:00Z","v":33917,"vw":42.432131},{"c":42.47,"h":42.47,"l":42.43,"n":579,"o":42.44,"t":"2026-10-16T16:25:00Z","v":36015,"vw":42.447402},{"c":42.465,"h":42.485,"l":42.445,"n":585,"o":42.465,"t":"2026-10-16T16:30:00Z","v":41651,"vw":42.472},{"c":42.465,"h":42.48,"l":42.44,"n":607,"o":42.465,"t":"2026-10-16T16:35:00Z","v":42523,"vw":42.462219},{"c":42.525,"h":42.53,"l":42.47,"n":672,"o":42.47,"t":"2026-10-16T16:40:00Z","v":55391,"vw":42.495854},{"c":42.49,"h":42.53,"l":42.485,"n":574,"o":42.525,"t":"2026-10-16T16:45:00Z","v":40680,"vw":42.512351},{"c":42.52,"h":42.52,"l":42.455,"n":424,"o":42.48,"t":"2026-10-16T16:50:00Z","v":59534,"vw":42.491038},{"c":42.56,"h":42.56,"l":42.525,"n":733,"o":42.53,"t":"2026-10-16T16:55:00Z","v":98494,"vw":42.544986},{"c":42.495,"h":42.555,"l":42.495,"n":561,"o":42.555,"t":"2026-10-16T17:00:00Z","v":44688,"vw":42.530675},{"c":42.495,"h":42.505,"l":42.46,"n":472,"o":42.495,"t":"2026-10-16T17:05:00Z","v":26572,"vw":42.476663},{"c":42.51,"h":42.55,"l":42.485,"n":642,"o":42.5,"t":"2026-10-16T17:10:00Z","v":50142,"vw":42.513515},{"c":42.515,"h":42.53,"l":42.465,"n":574,"o":42.505,"t":"2026-10-16T17:15:00Z","v":34240,"vw":42.494931},{"c":42.535,"h":42.54,"l":42.5,"n":706,"o":42.515,"t":"2026-10-16T17:20:00Z","v":61871,"vw":42.513924},{"c":42.565,"h":42.565,"l":42.525,"n":598,"o":42.535,"t":"2026-10-16T17:25:00Z","v":33542,"vw":42.544687},{"c":42.55,"h":42.56,"l":42.52,"n":572,"o":42.56,"t":"2026-10-16T17:30:00Z","v":58122,"vw":42.543394},{"c":42.535,"h":42.565,"l":42.53,"n":414,"o":42.54,"t":"2026-10-16T17:35:00Z","v":42386,"vw":42.551687},{"c":42.61,"h":42.635,"l":42.53,"n":949,"o":42.54,"t":"2026-10-16T17:40:00Z","v":95300,"vw":42.605177},{"c":42.645,"h":42.68,"l":42.585,"n":1316,"o":42.615,"t":"2026-10-16T17:45:00Z","v":142300,"vw":42.647263},{"c":42.63,"h":42.655,"l":42.6207,"n":440,"o":42.65,"t":"2026-10-16T17:50:00Z","v":39454,"vw":42.635831},{"c":42.665,"h":42.665,"l":42.625,"n":528,"o":42.635,"t":"2026-10-16T17:55:00Z","v":40796,"vw":42.639341},{"c":42.71,"h":42.71,"l":42.67,"n":794,"o":42.67,"t":"2026-10-16T18:00:00Z","v":62012,"vw":42.684058},{"c":42.61,"h":42.71,"l":42.585,"n":802,"o":42.71,"t":"2026-10-16T18:05:00Z","v":83946,"vw":42.66332},{"c":42.62,"h":42.635,"l":42.6,"n":538,"o":42.605,"t":"2026-10-16T18:10:00Z","v":35597,"vw":42.614127},{"c":42.625,"h":42.69,"l":42.615,"n":506,"o":42.615,"t":"2026-10-16T18:15:00Z","v":46596,"vw":42.657749},{"c":42.61,"h":42.635,"l":42.605,"n":500,"o":42.625,"t":"2026-10-16T18:20:00Z","v":36539,"vw":42.618601},{"c":42.64,"h":42.645,"l":42.6,"n":1093,"o":42.615,"t":"2026-10-16T18:25:00Z","v":352875,"vw":42.619993},{"c":42.68,"h":42.68,"l":42.615,"n":1007,"o":42.635,"t":"2026-10-16T18:30:00Z","v":116653,"vw":42.639678},{"c":42.695,"h":42.7,"l":42.675,"n":418,"o":42.68,"t":"2026-10-16T18:35:00Z","v":35824,"vw":42.689952},{"c":42.73,"h":42.73,"l":42.695,"n":562,"o":42.7,"t":"2026-10-16T18:40:00Z","v":35984,"vw":42.712189},{"c":42.725,"h":42.75,"l":42.72,"n":536,"o":42.73,"t":"2026-10-16T18:45:00Z","v":37450,"vw":42.733252},{"c":42.755,"h":42.76,"l":42.715,"n":540,"o":42.72,"t":"2026-10-16T18:50:00Z","v":31208,"vw":42.744864},{"c":42.765,"h":42.77,"l":42.725,"n":771,"o":42.75,"t":"2026-10-16T18:55:00Z","v":55259,"vw":42.745376},{"c":42.73,"h":42.765,"l":42.695,"n":761,"o":42.76,"t":"2026-10-16T19:00:00Z","v":72749,"vw":42.730879},{"c":42.64,"h":42.735,"l":42.64,"n":680,"o":42.725,"t":"2026-10-16T19:05:00Z","v":62642,"vw":42.697164},{"c":42.67,"h":42.7,"l":42.63,"n":746,"o":42.64,"t":"2026-10-16T19:10:00Z","v":58936,"vw":42.66055},{"c":42.65,"h":42.7,"l":42.605,"n":930,"o":42.67,"t":"2026-10-16T19:15:00Z","v":88035,"vw":42.655473},{"c":42.685,"h":42.71,"l":42.655,"n":1032,"o":42.655,"t":"2026-10-16T19:20:00Z","v":87411,"vw":42.686563},{"c":42.605,"h":42.685,"l":42.57,"n":1458,"o":42.682,"t":"2026-10-16T19:25:00Z","v":154660,"vw":42.619816},{"c":42.62,"h":42.625,"l":42.585,"n":1051,"o":42.61,"t":"2026-10-16T19:30:00Z","v":88018,"vw":42.606693},{"c":42.665,"h":42.67,"l":42.595,"n":1024,"o":42.62,"t":"2026-10-16T19:35:00Z","v":84909,"vw":42.63369},{"c":42.67,"h":42.68,"l":42.625,"n":1073,"o":42.665,"t":"2026-10-16T19:40:00Z","v":102271,"vw":42.654482},{"c":42.755,"h":42.755,"l":42.655,"n":1551,"o":42.66,"t":"2026-10-16T19:45:00Z","v":153620,"vw":42.703484},{"c":42.795,"h":42.83,"l":42.74,"n":2478,"o":42.755,"t":"2026-10-16T19:50:00Z","v":278084,"vw":42.785136},{"c":42.68,"h":42.865,"l":42.675,"n":8299,"o":42.79,"t":"2026-10-16T19:55:00Z","v":1124594,"vw":42.777467},{"c":42.72,"h":42.72,"l":42.68,"n":51,"o":42.68,"t":"2026-10-16T20:00:00Z","v":1879097,"vw":42.680002},{"c":42.72,"h":43,"l":42.6,"n":928,"o":42.68,"t":"2026-10-19T13:30:00Z","v":207464,"vw":42.670236},{"c":42.63,"h":42.73,"l":42.485,"n":741,"o":42.72,"t":"2026-10-19T13:35:00Z","v":95410,"vw":42.609634},{"c":42.6,"h":42.615,"l":42.54,"n":453,"o":42.6125,"t":"2026-10-19T13:40:00Z","v":63489,"vw":42.587036},{"c":42.62,"h":42.645,"l":42.545,"n":539,"o":42.6,"t":"2026-10-19T13:45:00Z","v":62331,"vw":42.596909},{"c":42.54,"h":42.6163,"l":42.51,"n":808,"o":42.615,"t":"2026-10-19T13:50:00Z","v":84956,"vw":42.551398},{"c":42.6,"h":42.62,"l":42.535,"n":985,"o":42.535,"t":"2026-10-19T13:55:00Z","v":107998,"vw":42.578858},{"c":42.5,"h":42.625,"l":42.46,"n":1635,"o":42.6,"t":"2026-10-19T14:00:00Z","v":194595,"vw":42.533756},{"c":42.525,"h":42.565,"l":42.48,"n":993,"o":42.5,"t":"2026-10-19T14:05:00Z","v":103870,"vw":42.523929},{"c":42.44,"h":42.53,"l":42.425,"n":914,"o":42.525,"t":"2026-10-19T14:10:00Z","v":94581,"vw":42.474146},{"c":42.435,"h":42.48,"l":42.41,"n":778,"o":42.435,"t":"2026-10-19T14:15:00Z","v":73436,"vw":42.440785},{"c":42.35,"h":42.45,"l":42.315,"n":944,"o":42.435,"t":"2026-10-19T14:20:00Z","v":99641,"vw":42.377199},{"c":42.32,"h":42.355,"l":42.295,"n":741,"o":42.345,"t":"2026-10-19T14:25:00Z","v":65753,"vw":42.329349},{"c":42.2,"h":42.345,"l":42.195,"n":641,"o":42.325,"t":"2026-10-19T14:30:00Z","v":57902,"vw":42.30243},{"c":42.24,"h":42.27,"l":42.21,"n":651,"o":42.21,"t":"2026-10-19T14:35:00Z","v":54877,"vw":42.246203},{"c":42.15,"h":42.23,"l":42.145,"n":737,"o":42.23,"t":"2026-10-19T14:40:00Z","v":83153,"vw":42.197693},{"c":42.1,"h":42.165,"l":42.075,"n":710,"o":42.14,"t":"2026-10-19T14:45:00Z","v":63294,"vw":42.127522},{"c":42.115,"h":42.145,"l":42.06,"n":736,"o":42.105,"t":"2026-10-19T14:50:00Z","v":58646,"vw":42.105382},{"c":42.185,"h":42.185,"l":42.105,"n":760,"o":42.12,"t":"2026-10-19T14:55:00Z","v":60031,"vw":42.138763},{"c":42.225,"h":42.23,"l":42.165,"n":766,"o":42.185,"t":"2026-10-19T15:00:00Z","v":63855,"vw":42.186759},{"c":42.18,"h":42.22,"l":42.17,"n":845,"o":42.22,"t":"2026-10-19T15:05:00Z","v":90297,"vw":42.185703},{"c":42.2,"h":42.205,"l":42.15,"n":819,"o":42.175,"t":"2026-10-19T15:10:00Z","v":83390,"vw":42.172708},{"c":42.28,"h":42.285,"l":42.175,"n":639,"o":42.2,"t":"2026-10-19T15:15:00Z","v":49310,"vw":42.225481},{"c":42.195,"h":42.285,"l":42.165,"n":599,"o":42.28,"t":"2026-10-19T15:20:00Z","v":43901,"vw":42.210282},{"c":42.225,"h":42.255,"l":42.185,"n":846,"o":42.19,"t":"2026-10-19T15:25:00Z","v":66081,"vw":42.228684},{"c":42.205,"h":42.24,"l":42.2,"n":772,"o":42.22,"t":"2026-10-19T15:30:00Z","v":64576,"vw":42.223175},{"c":42.225,"h":42.27,"l":42.2,"n":698,"o":42.21,"t":"2026-10-19T15:35:00Z","v":84522,"vw":42.222947},{"c":42.155,"h":42.23,"l":42.155,"n":793,"o":42.225,"t":"2026-10-19T15:40:00Z","v":69140,"vw":42.192728},{"c":42.145,"h":42.17,"l":42.13,"n":357,"o":42.155,"t":"2026-10-19T15:45:00Z","v":20566,"vw":42.153136},{"c":42.175,"h":42.175,"l":42.115,"n":339,"o":42.14,"t":"2026-10-19T15:50:00Z","v":20190,"vw":42.143283},{"c":42.175,"h":42.19,"l":42.16,"n":506,"o":42.175,"t":"2026-10-19T15:55:00Z","v":36898,"vw":42.177037},{"c":42.195,"h":42.195,"l":42.145,"n":443,"o":42.18,"t":"2026-10-19T16:00:00Z","v":24963,"vw":42.174092},{"c":42.185,"h":42.19,"l":42.155,"n":335,"o":42.19,"t":"2026-10-19T16:05:00Z","v":20023,"vw":42.174536},{"c":42.185,"h":42.19,"l":42.17,"n":1219,"o":42.18,"t":"2026-10-19T16:10:00Z","v":131456,"vw":42.182469},{"c":42.19,"h":42.205,"l":42.17,"n":367,"o":42.185,"t":"2026-10-19T16:15:00Z","v":27342,"vw":42.185288},{"c":42.165,"h":42.19,"l":42.165,"n":436,"o":42.19,"t":"2026-10-19T16:20:00Z","v":36306,"vw":42.175254},{"c":42.175,"h":42.19,"l":42.135,"n":597,"o":42.165,"t":"2026-10-19T16:25:00Z","v":40720,"vw":42.162532},{"c":42.185,"h":42.185,"l":42.14,"n":458,"o":42.175,"t":"2026-10-19T16:30:00Z","v":31503,"vw":42.152916},{"c":42.15,"h":42.18,"l":42.1425,"n":390,"o":42.18,"t":"2026-10-19T16:35:00Z","v":23356,"vw":42.162934},{"c":42.14,"h":42.165,"l":42.13,"n":557,"o":42.16,"t":"2026-10-19T16:40:00Z","v":40559,"vw":42.148858},{"c":42.105,"h":42.145,"l":42.1,"n":543,"o":42.14,"t":"2026-10-19T16:45:00Z","v":41218,"vw":42.123427},{"c":42.13,"h":42.135,"l":42.105,"n":298,"o":42.105,"t":"2026-10-19T16:50:00Z","v":16245,"vw":42.118626},{"c":42.12,"h":42.135,"l":42.11,"n":309,"o":42.13,"t":"2026-10-19T16:55:00Z","v":19039,"vw":42.123339},{"c":42.1,"h":42.145,"l":42.09,"n":407,"o":42.13,"t":"2026-10-19T17:00:00Z","v":31536,"vw":42.109501},{"c":42.115,"h":42.115,"l":42.095,"n":199,"o":42.1,"t":"2026-10-19T17:05:00Z","v":10220,"vw":42.105522},{"c":42.11,"h":42.12,"l":42.095,"n":370,"o":42.1171,"t":"2026-10-19T17:10:00Z","v":20503,"vw":42.107589},{"c":42.105,"h":42.125,"l":42.105,"n":370,"o":42.115,"t":"2026-10-19T17:15:00Z","v":24844,"vw":42.117797},{"c":42.13,"h":42.135,"l":42.0923,"n":351,"o":42.1,"t":"2026-10-19T17:20:00Z","v":23800,"vw":42.115675},{"c":42.145,"h":42.15,"l":42.13,"n":274,"o":42.135,"t":"2026-10-19T17:25:00Z","v":17607,"vw":42.138277},{"c":42.145,"h":42.145,"l":42.11,"n":488,"o":42.145,"t":"2026-10-19T17:30:00Z","v":36575,"vw":42.132092},{"c":42.15,"h":42.15,"l":42.12,"n":412,"o":42.14,"t":"2026-10-19T17:35:00Z","v":56502,"vw":42.131411},{"c":42.125,"h":42.16,"l":42.105,"n":471,"o":42.145,"t":"2026-10-19T17:40:00Z","v":31133,"vw":42.127542},{"c":42.12,"h":42.135,"l":42.115,"n":477,"o":42.125,"t":"2026-10-19T17:45:00Z","v":30491,"vw":42.123636},{"c":42.105,"h":42.13,"l":42.105,"n":530,"o":42.12,"t":"2026-10-19T17:50:00Z","v":37434,"vw":42.121555},{"c":42.145,"h":42.15,"l":42.11,"n":374,"o":42.11,"t":"2026-10-19T17:55:00Z","v":27568,"vw":42.131563},{"c":42.16,"h":42.165,"l":42.12,"n":623,"o":42.15,"t":"2026-10-19T18:00:00Z","v":45111,"vw":42.140985},{"c":42.165,"h":42.165,"l":42.13,"n":364,"o":42.165,"t":"2026-10-19T18:05:00Z","v":21530,"vw":42.152991},{"c":42.125,"h":42.176,"l":42.12,"n":492,"o":42.17,"t":"2026-10-19T18:10:00Z","v":36152,"vw":42.145259},{"c":42.135,"h":42.135,"l":42.1,"n":401,"o":42.125,"t":"2026-10-19T18:15:00Z","v":26711,"vw":42.121842},{"c":42.085,"h":42.135,"l":42.085,"n":538,"o":42.135,"t":"2026-10-19T18:20:00Z","v":42385,"vw":42.101929},{"c":42.095,"h":42.115,"l":42.07,"n":520,"o":42.085,"t":"2026-10-19T18:25:00Z","v":38914,"vw":42.092909},{"c":42.105,"h":42.11,"l":42.075,"n":355,"o":42.1,"t":"2026-10-19T18:30:00Z","v":22461,"vw":42.090911},{"c":42.13,"h":42.135,"l":42.105,"n":474,"o":42.105,"t":"2026-10-19T18:35:00Z","v":32107,"vw":42.121485},{"c":42.145,"h":42.16,"l":42.12,"n":523,"o":42.12,"t":"2026-10-19T18:40:00Z","v":38283,"vw":42.143292},{"c":42.11,"h":42.14,"l":42.095,"n":744,"o":42.14,"t":"2026-10-19T18:45:00Z","v":85453,"vw":42.119433},{"c":42.085,"h":42.12,"l":42.08,"n":644,"o":42.11,"t":"2026-10-19T18:50:00Z","v":56212,"vw":42.101631},{"c":42.045,"h":42.095,"l":42.04,"n":1093,"o":42.085,"t":"2026-10-19T18:55:00Z","v":85098,"vw":42.073339},{"c":42.015,"h":42.04,"l":41.9838,"n":706,"o":42.04,"t":"2026-10-19T19:00:00Z","v":60358,"vw":42.008797},{"c":41.985,"h":42.015,"l":41.98,"n":415,"o":42.01,"t":"2026-10-19T19:05:00Z","v":40111,"vw":41.996566},{"c":42.005,"h":42.01,"l":41.97,"n":692,"o":41.985,"t":"2026-10-19T19:10:00Z","v":63643,"vw":41.990931},{"c":41.97,"h":42.01,"l":41.97,"n":620,"o":42,"t":"2026-10-19T19:15:00Z","v":52485,"vw":41.987514},{"c":41.945,"h":41.97,"l":41.925,"n":979,"o":41.97,"t":"2026-10-19T19:20:00Z","v":89116,"vw":41.948019},{"c":41.93,"h":41.965,"l":41.915,"n":959,"o":41.945,"t":"2026-10-19T19:25:00Z","v":96282,"vw":41.936716},{"c":41.875,"h":41.93,"l":41.865,"n":1043,"o":41.92,"t":"2026-10-19T19:30:00Z","v":96342,"vw":41.889528},{"c":41.91,"h":41.915,"l":41.85,"n":1133,"o":41.875,"t":"2026-10-19T19:35:00Z","v":120446,"vw":41.877579},{"c":41.9,"h":41.915,"l":41.875,"n":1398,"o":41.9,"t":"2026-10-19T19:40:00Z","v":144797,"vw":41.891058},{"c":42.04,"h":42.045,"l":41.875,"n":1309,"o":41.895,"t":"2026-10-19T19:45:00Z","v":114136,"vw":41.964948},{"c":42.055,"h":42.108,"l":42.02,"n":1888,"o":42.04,"t":"2026-10-19T19:50:00Z","v":229224,"vw":42.07049},{"c":41.955,"h":42.09,"l":41.92,"n":7129,"o":42.055,"t":"2026-10-19T19:55:00Z","v":875855,"vw":41.980081},{"c":41.95,"h":41.95,"l":41.95,"n":74,"o":41.95,"t":"2026-10-19T20:00:00Z","v":1378931,"vw":41.95},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-20T13:15:00Z","v":100,"vw":42.12},{"c":42.48,"h":42.54,"l":42.19,"n":401,"o":42.39,"t":"2026-10-20T13:30:00Z","v":70685,"vw":42.397948},{"c":42.71,"h":42.71,"l":42.47,"n":642,"o":42.48,"t":"2026-10-20T13:35:00Z","v":70181,"vw":42.622229},{"c":42.885,"h":42.89,"l":42.71,"n":917,"o":42.715,"t":"2026-10-20T13:40:00Z","v":78737,"vw":42.82598},{"c":42.83,"h":42.95,"l":42.83,"n":795,"o":42.89,"t":"2026-10-20T13:45:00Z","v":74328,"vw":42.897124},{"c":42.765,"h":42.85,"l":42.71,"n":792,"o":42.84,"t":"2026-10-20T13:50:00Z","v":81351,"vw":42.774781},{"c":42.72,"h":42.76,"l":42.67,"n":498,"o":42.76,"t":"2026-10-20T13:55:00Z","v":80268,"vw":42.713097},{"c":42.73,"h":42.7472,"l":42.64,"n":521,"o":42.71,"t":"2026-10-20T14:00:00Z","v":37090,"vw":42.685281},{"c":42.67,"h":42.735,"l":42.67,"n":506,"o":42.725,"t":"2026-10-20T14:05:00Z","v":30087,"vw":42.696873},{"c":42.71,"h":42.73,"l":42.655,"n":585,"o":42.67,"t":"2026-10-20T14:10:00Z","v":33391,"vw":42.693404},{"c":42.745,"h":42.77,"l":42.705,"n":616,"o":42.72,"t":"2026-10-20T14:15:00Z","v":133748,"vw":42.723178},{"c":42.775,"h":42.78,"l":42.715,"n":546,"o":42.74,"t":"2026-10-20T14:20:00Z","v":27058,"vw":42.74134},{"c":42.695,"h":42.77,"l":42.695,"n":590,"o":42.77,"t":"2026-10-20T14:25:00Z","v":30051,"vw":42.728601},{"c":42.75,"h":42.805,"l":42.69,"n":633,"o":42.7,"t":"2026-10-20T14:30:00Z","v":31223,"vw":42.760923},{"c":42.78,"h":42.825,"l":42.75,"n":470,"o":42.75,"t":"2026-10-20T14:35:00Z","v":35027,"vw":42.786881},{"c":42.805,"h":42.8139,"l":42.765,"n":495,"o":42.78,"t":"2026-10-20T14:40:00Z","v":28662,"vw":42.787895},{"c":42.845,"h":42.86,"l":42.79,"n":532,"o":42.8,"t":"2026-10-20T14:45:00Z","v":36606,"vw":42.825996},{"c":42.79,"h":42.865,"l":42.77,"n":468,"o":42.85,"t":"2026-10-20T14:50:00Z","v":25994,"vw":42.820629},{"c":42.81,"h":42.825,"l":42.79,"n":452,"o":42.8,"t":"2026-10-20T14:55:00Z","v":25220,"vw":42.807067},{"c":42.735,"h":42.825,"l":42.72,"n":484,"o":42.815,"t":"2026-10-20T15:00:00Z","v":22717,"vw":42.769207},{"c":42.715,"h":42.74,"l":42.685,"n":435,"o":42.735,"t":"2026-10-20T15:05:00Z","v":25248,"vw":42.711286},{"c":42.71,"h":42.755,"l":42.695,"n":552,"o":42.715,"t":"2026-10-20T15:10:00Z","v":39323,"vw":42.721847},{"c":42.825,"h":42.825,"l":42.715,"n":549,"o":42.715,"t":"2026-10-20T15:15:00Z","v":40709,"vw":42.784713},{"c":42.82,"h":42.85,"l":42.79,"n":504,"o":42.825,"t":"2026-10-20T15:20:00Z","v":28925,"vw":42.83053},{"c":42.8,"h":42.84,"l":42.78,"n":773,"o":42.82,"t":"2026-10-20T15:25:00Z","v":55241,"vw":42.816676},{"c":42.805,"h":42.83,"l":42.795,"n":361,"o":42.8,"t":"2026-10-20T15:30:00Z","v":21109,"vw":42.809652},{"c":42.835,"h":42.845,"l":42.805,"n":480,"o":42.805,"t":"2026-10-20T15:35:00Z","v":33560,"vw":42.822632},{"c":42.81,"h":42.845,"l":42.785,"n":447,"o":42.8399,"t":"2026-10-20T15:40:00Z","v":26189,"vw":42.810123},{"c":42.795,"h":42.805,"l":42.78,"n":369,"o":42.805,"t":"2026-10-20T15:45:00Z","v":19075,"vw":42.791534},{"c":42.83,"h":42.83,"l":42.79,"n":403,"o":42.795,"t":"2026-10-20T15:50:00Z","v":22670,"vw":42.803872},{"c":42.805,"h":42.845,"l":42.795,"n":371,"o":42.835,"t":"2026-10-20T15:55:00Z","v":19764,"vw":42.820388},{"c":42.775,"h":42.815,"l":42.77,"n":371,"o":42.805,"t":"2026-10-20T16:00:00Z","v":18399,"vw":42.787883},{"c":42.785,"h":42.79,"l":42.76,"n":309,"o":42.78,"t":"2026-10-20T16:05:00Z","v":16504,"vw":42.776171},{"c":42.765,"h":42.795,"l":42.765,"n":290,"o":42.79,"t":"2026-10-20T16:10:00Z","v":15712,"vw":42.777265},{"c":42.76,"h":42.78,"l":42.75,"n":354,"o":42.77,"t":"2026-10-20T16:15:00Z","v":21338,"vw":42.763211},{"c":42.775,"h":42.785,"l":42.74,"n":553,"o":42.765,"t":"2026-10-20T16:20:00Z","v":39236,"vw":42.758545},{"c":42.735,"h":42.775,"l":42.725,"n":344,"o":42.775,"t":"2026-10-20T16:25:00Z","v":24462,"vw":42.75026},{"c":42.7442,"h":42.765,"l":42.735,"n":282,"o":42.735,"t":"2026-10-20T16:30:00Z","v":14484,"vw":42.748807},{"c":42.745,"h":42.7576,"l":42.73,"n":303,"o":42.745,"t":"2026-10-20T16:35:00Z","v":20417,"vw":42.740802},{"c":42.775,"h":42.775,"l":42.745,"n":313,"o":42.745,"t":"2026-10-20T16:40:00Z","v":19795,"vw":42.761553},{"c":42.8011,"h":42.815,"l":42.765,"n":372,"o":42.775,"t":"2026-10-20T16:45:00Z","v":33739,"vw":42.785206},{"c":42.785,"h":42.815,"l":42.77,"n":290,"o":42.815,"t":"2026-10-20T16:50:00Z","v":16192,"vw":42.792079},{"c":42.805,"h":42.805,"l":42.77,"n":309,"o":42.785,"t":"2026-10-20T16:55:00Z","v":22398,"vw":42.79},{"c":42.795,"h":42.8,"l":42.775,"n":234,"o":42.8,"t":"2026-10-20T17:00:00Z","v":17150,"vw":42.791666},{"c":42.81,"h":42.81,"l":42.785,"n":407,"o":42.795,"t":"2026-10-20T17:05:00Z","v":33538,"vw":42.794616},{"c":42.795,"h":42.805,"l":42.79,"n":318,"o":42.805,"t":"2026-10-20T17:10:00Z","v":22945,"vw":42.796262},{"c":42.775,"h":42.795,"l":42.7712,"n":427,"o":42.79,"t":"2026-10-20T17:15:00Z","v":27534,"vw":42.783336},{"c":42.79,"h":42.795,"l":42.76,"n":431,"o":42.775,"t":"2026-10-20T17:20:00Z","v":59923,"vw":42.780677},{"c":42.795,"h":42.8,"l":42.77,"n":331,"o":42.79,"t":"2026-10-20T17:25:00Z","v":22569,"vw":42.78771},{"c":42.795,"h":42.8,"l":42.775,"n":426,"o":42.795,"t":"2026-10-20T17:30:00Z","v":50982,"vw":42.79222},{"c":42.785,"h":42.8,"l":42.765,"n":617,"o":42.795,"t":"2026-10-20T17:35:00Z","v":50077,"vw":42.785651},{"c":42.795,"h":42.805,"l":42.785,"n":399,"o":42.785,"t":"2026-10-20T17:40:00Z","v":31805,"vw":42.796677},{"c":42.805,"h":42.81,"l":42.795,"n":365,"o":42.8,"t":"2026-10-20T17:45:00Z","v":29900,"vw":42.805395},{"c":42.83,"h":42.84,"l":42.805,"n":505,"o":42.805,"t":"2026-10-20T17:50:00Z","v":35570,"vw":42.816525},{"c":42.825,"h":42.83,"l":42.815,"n":347,"o":42.83,"t":"2026-10-20T17:55:00Z","v":22091,"vw":42.82378},{"c":42.845,"h":42.85,"l":42.81,"n":509,"o":42.83,"t":"2026-10-20T18:00:00Z","v":37305,"vw":42.823178},{"c":42.84,"h":42.88,"l":42.835,"n":464,"o":42.845,"t":"2026-10-20T18:05:00Z","v":27045,"vw":42.856997},{"c":42.845,"h":42.85,"l":42.83,"n":397,"o":42.845,"t":"2026-10-20T18:10:00Z","v":22794,"vw":42.841264},{"c":42.835,"h":42.85,"l":42.83,"n":402,"o":42.845,"t":"2026-10-20T18:15:00Z","v":34893,"vw":42.840382},{"c":42.825,"h":42.84,"l":42.82,"n":439,"o":42.835,"t":"2026-10-20T18:20:00Z","v":24341,"vw":42.830244},{"c":42.825,"h":42.825,"l":42.805,"n":385,"o":42.825,"t":"2026-10-20T18:25:00Z","v":16741,"vw":42.818368},{"c":42.845,"h":42.845,"l":42.83,"n":339,"o":42.83,"t":"2026-10-20T18:30:00Z","v":14716,"vw":42.837203},{"c":42.815,"h":42.865,"l":42.815,"n":672,"o":42.845,"t":"2026-10-20T18:35:00Z","v":60132,"vw":42.846505},{"c":42.855,"h":42.86,"l":42.805,"n":621,"o":42.81,"t":"2026-10-20T18:40:00Z","v":54549,"vw":42.833744},{"c":42.865,"h":42.865,"l":42.845,"n":431,"o":42.855,"t":"2026-10-20T18:45:00Z","v":28706,"vw":42.855301},{"c":42.885,"h":42.885,"l":42.84,"n":772,"o":42.865,"t":"2026-10-20T18:50:00Z","v":54216,"vw":42.856475},{"c":42.845,"h":42.88,"l":42.84,"n":441,"o":42.88,"t":"2026-10-20T18:55:00Z","v":29184,"vw":42.853527},{"c":42.855,"h":42.89,"l":42.84,"n":549,"o":42.845,"t":"2026-10-20T19:00:00Z","v":43758,"vw":42.858233},{"c":42.865,"h":42.875,"l":42.8401,"n":591,"o":42.855,"t":"2026-10-20T19:05:00Z","v":40121,"vw":42.861978},{"c":42.895,"h":42.9,"l":42.855,"n":594,"o":42.865,"t":"2026-10-20T19:10:00Z","v":41280,"vw":42.872119},{"c":42.855,"h":42.89,"l":42.825,"n":649,"o":42.89,"t":"2026-10-20T19:15:00Z","v":45421,"vw":42.85237},{"c":42.81,"h":42.86,"l":42.8008,"n":826,"o":42.855,"t":"2026-10-20T19:20:00Z","v":64474,"vw":42.819807},{"c":42.82,"h":42.835,"l":42.795,"n":795,"o":42.81,"t":"2026-10-20T19:25:00Z","v":63625,"vw":42.810306},{"c":42.775,"h":42.825,"l":42.775,"n":918,"o":42.81,"t":"2026-10-20T19:30:00Z","v":70526,"vw":42.79829},{"c":42.8,"h":42.8,"l":42.755,"n":705,"o":42.78,"t":"2026-10-20T19:35:00Z","v":42452,"vw":42.776792},{"c":42.855,"h":42.865,"l":42.775,"n":937,"o":42.78,"t":"2026-10-20T19:40:00Z","v":70120,"vw":42.821992},{"c":42.845,"h":42.87,"l":42.83,"n":1091,"o":42.855,"t":"2026-10-20T19:45:00Z","v":109413,"vw":42.847636},{"c":42.845,"h":42.86,"l":42.81,"n":1525,"o":42.84,"t":"2026-10-20T19:50:00Z","v":175682,"vw":42.840216},{"c":42.75,"h":42.86,"l":42.745,"n":5074,"o":42.845,"t":"2026-10-20T19:55:00Z","v":620983,"vw":42.795127},{"c":42.76,"h":42.76,"l":42.76,"n":49,"o":42.76,"t":"2026-10-20T20:00:00Z","v":1221133,"vw":42.76},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-20T22:00:00Z","v":154,"vw":42.39},{"c":42.3125,"h":42.3125,"l":42.3125,"n":1,"o":42.3125,"t":"2026-10-21T13:20:00Z","v":175,"vw":42.3125},{"c":43.035,"h":43.11,"l":42.77,"n":409,"o":42.89,"t":"2026-10-21T13:30:00Z","v":51126,"vw":43.010056},{"c":42.97,"h":43.03,"l":42.94,"n":440,"o":43.02,"t":"2026-10-21T13:35:00Z","v":24162,"vw":42.987161},{"c":42.95,"h":43.01,"l":42.92,"n":712,"o":42.9683,"t":"2026-10-21T13:40:00Z","v":58345,"vw":42.97779},{"c":43.02,"h":43.02,"l":42.94,"n":797,"o":42.97,"t":"2026-10-21T13:45:00Z","v":62509,"vw":42.968839},{"c":42.98,"h":43.025,"l":42.96,"n":550,"o":43.025,"t":"2026-10-21T13:50:00Z","v":29177,"vw":42.986695},{"c":42.93,"h":42.985,"l":42.89,"n":394,"o":42.98,"t":"2026-10-21T13:55:00Z","v":18359,"vw":42.941877},{"c":42.925,"h":42.955,"l":42.875,"n":567,"o":42.93,"t":"2026-10-21T14:00:00Z","v":35929,"vw":42.913608},{"c":42.92,"h":42.985,"l":42.915,"n":536,"o":42.93,"t":"2026-10-21T14:05:00Z","v":31140,"vw":42.951194},{"c":42.935,"h":42.97,"l":42.905,"n":607,"o":42.925,"t":"2026-10-21T14:10:00Z","v":34980,"vw":42.94278},{"c":42.95,"h":42.965,"l":42.895,"n":590,"o":42.94,"t":"2026-10-21T14:15:00Z","v":37724,"vw":42.934078},{"c":42.895,"h":42.95,"l":42.895,"n":383,"o":42.95,"t":"2026-10-21T14:20:00Z","v":14388,"vw":42.923722},{"c":42.93,"h":42.935,"l":42.87,"n":404,"o":42.9,"t":"2026-10-21T14:25:00Z","v":21841,"vw":42.905308},{"c":42.93,"h":42.95,"l":42.895,"n":525,"o":42.915,"t":"2026-10-21T14:30:00Z","v":21943,"vw":42.922641},{"c":43.015,"h":43.03,"l":42.94,"n":410,"o":42.94,"t":"2026-10-21T14:35:00Z","v":45106,"vw":42.980864},{"c":43.03,"h":43.03,"l":42.98,"n":430,"o":43.02,"t":"2026-10-21T14:40:00Z","v":19175,"vw":43.007663},{"c":43.035,"h":43.04,"l":43.0125,"n":409,"o":43.025,"t":"2026-10-21T14:45:00Z","v":19189,"vw":43.027368},{"c":42.98,"h":43.035,"l":42.98,"n":456,"o":43.035,"t":"2026-10-21T14:50:00Z","v":20258,"vw":43.005034},{"c":42.955,"h":42.99,"l":42.95,"n":453,"o":42.985,"t":"2026-10-21T14:55:00Z","v":64473,"vw":42.982893},{"c":42.845,"h":42.95,"l":42.835,"n":681,"o":42.95,"t":"2026-10-21T15:00:00Z","v":48167,"vw":42.886343},{"c":42.865,"h":42.87,"l":42.8324,"n":571,"o":42.845,"t":"2026-10-21T15:05:00Z","v":87956,"vw":42.8535},{"c":42.8611,"h":42.88,"l":42.825,"n":921,"o":42.86,"t":"2026-10-21T15:10:00Z","v":68821,"vw":42.862158},{"c":42.84,"h":42.86,"l":42.82,"n":407,"o":42.86,"t":"2026-10-21T15:15:00Z","v":21583,"vw":42.845331},{"c":42.89,"h":42.89,"l":42.84,"n":330,"o":42.85,"t":"2026-10-21T15:20:00Z","v":21183,"vw":42.865957},{"c":42.855,"h":42.9,"l":42.84,"n":503,"o":42.89,"t":"2026-10-21T15:25:00Z","v":24091,"vw":42.876631},{"c":42.82,"h":42.85,"l":42.795,"n":516,"o":42.85,"t":"2026-10-21T15:30:00Z","v":38051,"vw":42.81855},{"c":42.86,"h":42.86,"l":42.8,"n":541,"o":42.825,"t":"2026-10-21T15:35:00Z","v":34353,"vw":42.825188},{"c":42.845,"h":42.87,"l":42.845,"n":442,"o":42.855,"t":"2026-10-21T15:40:00Z","v":24789,"vw":42.858936},{"c":42.885,"h":42.895,"l":42.85,"n":377,"o":42.85,"t":"2026-10-21T15:45:00Z","v":18378,"vw":42.87724},{"c":42.94,"h":42.94,"l":42.885,"n":395,"o":42.885,"t":"2026-10-21T15:50:00Z","v":24289,"vw":42.908502},{"c":42.945,"h":42.95,"l":42.93,"n":372,"o":42.935,"t":"2026-10-21T15:55:00Z","v":19565,"vw":42.940724},{"c":42.975,"h":42.975,"l":42.94,"n":305,"o":42.9412,"t":"2026-10-21T16:00:00Z","v":14323,"vw":42.956587},{"c":42.99,"h":42.99,"l":42.955,"n":306,"o":42.97,"t":"2026-10-21T16:05:00Z","v":14858,"vw":42.974914},{"c":43.015,"h":43.02,"l":42.99,"n":337,"o":42.995,"t":"2026-10-21T16:10:00Z","v":14986,"vw":43.003077},{"c":43.01,"h":43.03,"l":43.005,"n":391,"o":43.015,"t":"2026-10-21T16:15:00Z","v":18877,"vw":43.013214},{"c":43.025,"h":43.03,"l":42.995,"n":341,"o":43.015,"t":"2026-10-21T16:20:00Z","v":18595,"vw":43.011233},{"c":43.055,"h":43.055,"l":43.005,"n":347,"o":43.025,"t":"2026-10-21T16:25:00Z","v":18240,"vw":43.028171},{"c":43.025,"h":43.055,"l":43.02,"n":366,"o":43.055,"t":"2026-10-21T16:30:00Z","v":16329,"vw":43.035649},{"c":43.07,"h":43.075,"l":43.025,"n":366,"o":43.025,"t":"2026-10-21T16:35:00Z","v":20360,"vw":43.053048},{"c":43.0175,"h":43.07,"l":43.0175,"n":468,"o":43.0689,"t":"2026-10-21T16:40:00Z","v":24648,"vw":43.040913},{"c":43.055,"h":43.06,"l":43.02,"n":502,"o":43.02,"t":"2026-10-21T16:45:00Z","v":48358,"vw":43.039113},{"c":43.03,"h":43.06,"l":43.02,"n":451,"o":43.055,"t":"2026-10-21T16:50:00Z","v":26315,"vw":43.044304},{"c":43.035,"h":43.055,"l":43.015,"n":449,"o":43.02,"t":"2026-10-21T16:55:00Z","v":24394,"vw":43.029765},{"c":43.045,"h":43.055,"l":43.035,"n":542,"o":43.04,"t":"2026-10-21T17:00:00Z","v":34720,"vw":43.042939},{"c":43.074,"h":43.075,"l":43.035,"n":486,"o":43.04,"t":"2026-10-21T17:05:00Z","v":24609,"vw":43.058678},{"c":43.055,"h":43.08,"l":43.055,"n":397,"o":43.07,"t":"2026-10-21T17:10:00Z","v":18310,"vw":43.062178},{"c":43.035,"h":43.055,"l":43.03,"n":375,"o":43.055,"t":"2026-10-21T17:15:00Z","v":16446,"vw":43.045161},{"c":43.045,"h":43.0488,"l":43.015,"n":487,"o":43.035,"t":"2026-10-21T17:20:00Z","v":27078,"vw":43.031547},{"c":43.06,"h":43.075,"l":43.05,"n":493,"o":43.05,"t":"2026-10-21T17:25:00Z","v":25675,"vw":43.061844},{"c":43.025,"h":43.07,"l":43.025,"n":475,"o":43.06,"t":"2026-10-21T17:30:00Z","v":28679,"vw":43.050178},{"c":43.06,"h":43.06,"l":43.025,"n":439,"o":43.03,"t":"2026-10-21T17:35:00Z","v":26097,"vw":43.04289},{"c":43.085,"h":43.085,"l":43.055,"n":384,"o":43.06,"t":"2026-10-21T17:40:00Z","v":19880,"vw":43.070504},{"c":43.115,"h":43.12,"l":43.085,"n":474,"o":43.085,"t":"2026-10-21T17:45:00Z","v":29524,"vw":43.099409},{"c":43.085,"h":43.115,"l":43.085,"n":399,"o":43.115,"t":"2026-10-21T17:50:00Z","v":23975,"vw":43.10135},{"c":43.065,"h":43.0951,"l":43.05,"n":667,"o":43.085,"t":"2026-10-21T17:55:00Z","v":45252,"vw":43.07697},{"c":43.035,"h":43.06,"l":43.015,"n":560,"o":43.06,"t":"2026-10-21T18:00:00Z","v":42439,"vw":43.029559},{"c":43.05,"h":43.05,"l":43.03,"n":422,"o":43.035,"t":"2026-10-21T18:05:00Z","v":18340,"vw":43.040923},{"c":43.045,"h":43.055,"l":43.03,"n":459,"o":43.045,"t":"2026-10-21T18:10:00Z","v":33766,"vw":43.044792},{"c":43.055,"h":43.06,"l":43.03,"n":584,"o":43.04,"t":"2026-10-21T18:15:00Z","v":38122,"vw":43.046429},{"c":43.075,"h":43.075,"l":43.05,"n":528,"o":43.055,"t":"2026-10-21T18:20:00Z","v":21625,"vw":43.059775},{"c":43.065,"h":43.08,"l":43.065,"n":450,"o":43.08,"t":"2026-10-21T18:25:00Z","v":28130,"vw":43.072323},{"c":43.065,"h":43.08,"l":43.04,"n":546,"o":43.065,"t":"2026-10-21T18:30:00Z","v":32611,"vw":43.062956},{"c":43.055,"h":43.07,"l":43.05,"n":576,"o":43.06,"t":"2026-10-21T18:35:00Z","v":44048,"vw":43.062322},{"c":43.075,"h":43.075,"l":43.045,"n":386,"o":43.055,"t":"2026-10-21T18:40:00Z","v":19610,"vw":43.060725},{"c":43.035,"h":43.08,"l":43.03,"n":565,"o":43.075,"t":"2026-10-21T18:45:00Z","v":36163,"vw":43.058341},{"c":43.035,"h":43.065,"l":43.02,"n":560,"o":43.035,"t":"2026-10-21T18:50:00Z","v":31201,"vw":43.038833},{"c":42.99,"h":43.035,"l":42.985,"n":538,"o":43.03,"t":"2026-10-21T18:55:00Z","v":28701,"vw":43.001812},{"c":42.965,"h":42.995,"l":42.955,"n":600,"o":42.985,"t":"2026-10-21T19:00:00Z","v":34543,"vw":42.974585},{"c":42.925,"h":42.975,"l":42.925,"n":543,"o":42.965,"t":"2026-10-21T19:05:00Z","v":74673,"vw":42.961914},{"c":42.945,"h":42.98,"l":42.915,"n":747,"o":42.93,"t":"2026-10-21T19:10:00Z","v":110550,"vw":42.928397},{"c":42.98,"h":43.015,"l":42.945,"n":614,"o":42.945,"t":"2026-10-21T19:15:00Z","v":44976,"vw":42.989669},{"c":42.985,"h":43.01,"l":42.97,"n":624,"o":42.99,"t":"2026-10-21T19:20:00Z","v":42075,"vw":42.98644},{"c":43.025,"h":43.03,"l":42.98,"n":728,"o":42.99,"t":"2026-10-21T19:25:00Z","v":42513,"vw":43.001239},{"c":43,"h":43.025,"l":42.985,"n":913,"o":43.025,"t":"2026-10-21T19:30:00Z","v":79066,"vw":43.001518},{"c":43,"h":43.015,"l":42.975,"n":786,"o":42.995,"t":"2026-10-21T19:35:00Z","v":62652,"vw":42.998414},{"c":43.01,"h":43.025,"l":42.985,"n":853,"o":42.995,"t":"2026-10-21T19:40:00Z","v":76247,"vw":43.005308},{"c":43.09,"h":43.105,"l":42.98,"n":1446,"o":43.015,"t":"2026-10-21T19:45:00Z","v":116110,"vw":43.034219},{"c":43.085,"h":43.11,"l":43.065,"n":1621,"o":43.08,"t":"2026-10-21T19:50:00Z","v":169311,"vw":43.08356},{"c":42.995,"h":43.09,"l":42.98,"n":4601,"o":43.08,"t":"2026-10-21T19:55:00Z","v":481359,"vw":43.041359},{"c":42.99,"h":42.99,"l":42.99,"n":72,"o":42.99,"t":"2026-10-21T20:00:00Z","v":1807328,"vw":42.99},{"c":43.31,"h":43.37,"l":43.12,"n":293,"o":43.12,"t":"2026-10-22T13:30:00Z","v":60202,"vw":43.251718},{"c":43.37,"h":43.37,"l":43.23,"n":675,"o":43.32,"t":"2026-10-22T13:35:00Z","v":65562,"vw":43.307724},{"c":43.46,"h":43.5,"l":43.36,"n":803,"o":43.36,"t":"2026-10-22T13:40:00Z","v":220384,"vw":43.448106},{"c":43.46,"h":43.515,"l":43.42,"n":583,"o":43.445,"t":"2026-10-22T13:45:00Z","v":45432,"vw":43.477234},{"c":43.49,"h":43.51,"l":43.45,"n":487,"o":43.45,"t":"2026-10-22T13:50:00Z","v":27653,"vw":43.481372},{"c":43.485,"h":43.5,"l":43.41,"n":849,"o":43.495,"t":"2026-10-22T13:55:00Z","v":149958,"vw":43.456781},{"c":43.38,"h":43.465,"l":43.345,"n":711,"o":43.46,"t":"2026-10-22T14:00:00Z","v":58693,"vw":43.396114},{"c":43.41,"h":43.44,"l":43.38,"n":412,"o":43.38,"t":"2026-10-22T14:05:00Z","v":20972,"vw":43.407969},{"c":43.485,"h":43.51,"l":43.39,"n":503,"o":43.41,"t":"2026-10-22T14:10:00Z","v":31850,"vw":43.433495},{"c":43.51,"h":43.51,"l":43.4644,"n":541,"o":43.48,"t":"2026-10-22T14:15:00Z","v":43827,"vw":43.495361},{"c":43.58,"h":43.615,"l":43.515,"n":564,"o":43.515,"t":"2026-10-22T14:20:00Z","v":28937,"vw":43.565063},{"c":43.57,"h":43.615,"l":43.56,"n":480,"o":43.565,"t":"2026-10-22T14:25:00Z","v":26177,"vw":43.591428},{"c":43.45,"h":43.59,"l":43.44,"n":808,"o":43.575,"t":"2026-10-22T14:30:00Z","v":49343,"vw":43.507844},{"c":43.54,"h":43.55,"l":43.45,"n":583,"o":43.45,"t":"2026-10-22T14:35:00Z","v":33021,"vw":43.500422},{"c":43.515,"h":43.56,"l":43.495,"n":498,"o":43.54,"t":"2026-10-22T14:40:00Z","v":28335,"vw":43.530653},{"c":43.56,"h":43.58,"l":43.48,"n":616,"o":43.515,"t":"2026-10-22T14:45:00Z","v":55188,"vw":43.527897},{"c":43.51,"h":43.575,"l":43.49,"n":538,"o":43.555,"t":"2026-10-22T14:50:00Z","v":31194,"vw":43.517779},{"c":43.455,"h":43.52,"l":43.435,"n":845,"o":43.515,"t":"2026-10-22T14:55:00Z","v":107397,"vw":43.466217},{"c":43.43,"h":43.45,"l":43.37,"n":659,"o":43.45,"t":"2026-10-22T15:00:00Z","v":40888,"vw":43.411538},{"c":43.45,"h":43.48,"l":43.415,"n":609,"o":43.45,"t":"2026-10-22T15:05:00Z","v":38275,"vw":43.447505},{"c":43.365,"h":43.475,"l":43.365,"n":802,"o":43.45,"t":"2026-10-22T15:10:00Z","v":88235,"vw":43.425161},{"c":43.37,"h":43.395,"l":43.325,"n":634,"o":43.365,"t":"2026-10-22T15:15:00Z","v":41986,"vw":43.358594},{"c":43.35,"h":43.39,"l":43.335,"n":854,"o":43.35,"t":"2026-10-22T15:20:00Z","v":77712,"vw":43.362609},{"c":43.34,"h":43.375,"l":43.31,"n":575,"o":43.34,"t":"2026-10-22T15:25:00Z","v":44439,"vw":43.34027},{"c":43.35,"h":43.36,"l":43.315,"n":709,"o":43.33,"t":"2026-10-22T15:30:00Z","v":53928,"vw":43.335735},{"c":43.395,"h":43.4,"l":43.35,"n":532,"o":43.355,"t":"2026-10-22T15:35:00Z","v":38012,"vw":43.368827},{"c":43.44,"h":43.455,"l":43.36,"n":727,"o":43.4,"t":"2026-10-22T15:40:00Z","v":51975,"vw":43.392749},{"c":43.41,"h":43.445,"l":43.375,"n":524,"o":43.44,"t":"2026-10-22T15:45:00Z","v":33553,"vw":43.407247},{"c":43.405,"h":43.44,"l":43.4,"n":465,"o":43.41,"t":"2026-10-22T15:50:00Z","v":21670,"vw":43.420363},{"c":43.35,"h":43.44,"l":43.345,"n":1201,"o":43.405,"t":"2026-10-22T15:55:00Z","v":92852,"vw":43.401887},{"c":43.345,"h":43.39,"l":43.33,"n":683,"o":43.345,"t":"2026-10-22T16:00:00Z","v":43175,"vw":43.363456},{"c":43.355,"h":43.375,"l":43.345,"n":458,"o":43.345,"t":"2026-10-22T16:05:00Z","v":29804,"vw":43.360156},{"c":43.335,"h":43.365,"l":43.315,"n":522,"o":43.355,"t":"2026-10-22T16:10:00Z","v":28080,"vw":43.332419},{"c":43.33,"h":43.38,"l":43.305,"n":684,"o":43.34,"t":"2026-10-22T16:15:00Z","v":46086,"vw":43.348033},{"c":43.34,"h":43.35,"l":43.3,"n":574,"o":43.325,"t":"2026-10-22T16:20:00Z","v":46803,"vw":43.324028},{"c":43.32,"h":43.34,"l":43.31,"n":594,"o":43.335,"t":"2026-10-22T16:25:00Z","v":44819,"vw":43.328536},{"c":43.2911,"h":43.33,"l":43.2911,"n":467,"o":43.315,"t":"2026-10-22T16:30:00Z","v":27534,"vw":43.314569},{"c":43.315,"h":43.32,"l":43.295,"n":436,"o":43.295,"t":"2026-10-22T16:35:00Z","v":23819,"vw":43.309564},{"c":43.375,"h":43.38,"l":43.325,"n":473,"o":43.325,"t":"2026-10-22T16:40:00Z","v":32683,"vw":43.348528},{"c":43.4,"h":43.405,"l":43.375,"n":560,"o":43.38,"t":"2026-10-22T16:45:00Z","v":36497,"vw":43.392502},{"c":43.465,"h":43.485,"l":43.39,"n":570,"o":43.39,"t":"2026-10-22T16:50:00Z","v":31263,"vw":43.437317},{"c":43.52,"h":43.53,"l":43.455,"n":573,"o":43.465,"t":"2026-10-22T16:55:00Z","v":35416,"vw":43.481821},{"c":43.48,"h":43.515,"l":43.465,"n":440,"o":43.51,"t":"2026-10-22T17:00:00Z","v":28962,"vw":43.48798},{"c":43.47,"h":43.48,"l":43.451,"n":509,"o":43.47,"t":"2026-10-22T17:05:00Z","v":32587,"vw":43.463829},{"c":43.48,"h":43.485,"l":43.455,"n":425,"o":43.46,"t":"2026-10-22T17:10:00Z","v":23215,"vw":43.465938},{"c":43.47,"h":43.48,"l":43.435,"n":894,"o":43.475,"t":"2026-10-22T17:15:00Z","v":69651,"vw":43.460219},{"c":43.46,"h":43.475,"l":43.445,"n":497,"o":43.465,"t":"2026-10-22T17:20:00Z","v":37002,"vw":43.464792},{"c":43.46,"h":43.49,"l":43.46,"n":441,"o":43.465,"t":"2026-10-22T17:25:00Z","v":24004,"vw":43.478608},{"c":43.445,"h":43.46,"l":43.425,"n":551,"o":43.45,"t":"2026-10-22T17:30:00Z","v":39892,"vw":43.44102},{"c":43.435,"h":43.47,"l":43.401,"n":951,"o":43.445,"t":"2026-10-22T17:35:00Z","v":93083,"vw":43.432156},{"c":43.425,"h":43.45,"l":43.425,"n":461,"o":43.4411,"t":"2026-10-22T17:40:00Z","v":42357,"vw":43.444571},{"c":43.41,"h":43.43,"l":43.385,"n":434,"o":43.425,"t":"2026-10-22T17:45:00Z","v":33338,"vw":43.410113},{"c":43.405,"h":43.425,"l":43.39,"n":499,"o":43.405,"t":"2026-10-22T17:50:00Z","v":34543,"vw":43.402778},{"c":43.505,"h":43.51,"l":43.4,"n":566,"o":43.4,"t":"2026-10-22T17:55:00Z","v":37942,"vw":43.449956},{"c":43.495,"h":43.52,"l":43.48,"n":522,"o":43.5,"t":"2026-10-22T18:00:00Z","v":36226,"vw":43.498534},{"c":43.485,"h":43.505,"l":43.485,"n":547,"o":43.5,"t":"2026-10-22T18:05:00Z","v":32359,"vw":43.493635},{"c":43.485,"h":43.505,"l":43.475,"n":548,"o":43.49,"t":"2026-10-22T18:10:00Z","v":31817,"vw":43.488792},{"c":43.505,"h":43.51,"l":43.485,"n":499,"o":43.49,"t":"2026-10-22T18:15:00Z","v":29921,"vw":43.495282},{"c":43.46,"h":43.505,"l":43.45,"n":1726,"o":43.505,"t":"2026-10-22T18:20:00Z","v":186565,"vw":43.47372},{"c":43.455,"h":43.49,"l":43.44,"n":776,"o":43.455,"t":"2026-10-22T18:25:00Z","v":55496,"vw":43.4619},{"c":43.46,"h":43.475,"l":43.42,"n":724,"o":43.45,"t":"2026-10-22T18:30:00Z","v":47839,"vw":43.45134},{"c":43.505,"h":43.505,"l":43.455,"n":703,"o":43.455,"t":"2026-10-22T18:35:00Z","v":51516,"vw":43.479201},{"c":43.495,"h":43.52,"l":43.475,"n":621,"o":43.505,"t":"2026-10-22T18:40:00Z","v":41943,"vw":43.498125},{"c":43.57,"h":43.57,"l":43.4934,"n":633,"o":43.495,"t":"2026-10-22T18:45:00Z","v":43534,"vw":43.525168},{"c":43.5601,"h":43.5789,"l":43.55,"n":529,"o":43.57,"t":"2026-10-22T18:50:00Z","v":30865,"vw":43.56707},{"c":43.585,"h":43.59,"l":43.555,"n":615,"o":43.56,"t":"2026-10-22T18:55:00Z","v":37146,"vw":43.571012},{"c":43.665,"h":43.67,"l":43.585,"n":603,"o":43.585,"t":"2026-10-22T19:00:00Z","v":45578,"vw":43.628177},{"c":43.715,"h":43.74,"l":43.665,"n":960,"o":43.665,"t":"2026-10-22T19:05:00Z","v":85437,"vw":43.703445},{"c":43.655,"h":43.715,"l":43.635,"n":987,"o":43.715,"t":"2026-10-22T19:10:00Z","v":93688,"vw":43.685738},{"c":43.665,"h":43.68,"l":43.6241,"n":1026,"o":43.65,"t":"2026-10-22T19:15:00Z","v":93778,"vw":43.656738},{"c":43.635,"h":43.695,"l":43.625,"n":857,"o":43.67,"t":"2026-10-22T19:20:00Z","v":61570,"vw":43.662039},{"c":43.625,"h":43.655,"l":43.605,"n":1088,"o":43.635,"t":"2026-10-22T19:25:00Z","v":97072,"vw":43.632763},{"c":43.62,"h":43.635,"l":43.585,"n":1371,"o":43.625,"t":"2026-10-22T19:30:00Z","v":121493,"vw":43.608084},{"c":43.675,"h":43.69,"l":43.615,"n":1161,"o":43.62,"t":"2026-10-22T19:35:00Z","v":99892,"vw":43.646911},{"c":43.645,"h":43.675,"l":43.64,"n":1330,"o":43.675,"t":"2026-10-22T19:40:00Z","v":97793,"vw":43.659218},{"c":43.58,"h":43.645,"l":43.55,"n":1390,"o":43.645,"t":"2026-10-22T19:45:00Z","v":123291,"vw":43.595385},{"c":43.735,"h":43.775,"l":43.565,"n":3425,"o":43.58,"t":"2026-10-22T19:50:00Z","v":369494,"vw":43.700793},{"c":43.67,"h":43.785,"l":43.64,"n":7497,"o":43.735,"t":"2026-10-22T19:55:00Z","v":1007247,"vw":43.698117},{"c":43.69,"h":43.69,"l":43.69,"n":84,"o":43.69,"t":"2026-10-22T20:00:00Z","v":2054163,"vw":43.69}],"history":[{"c":34.93,"h":35.19,"l":34.845,"n":24635,"o":35.1,"t":"2024-10-21T04:00:00Z","v":2194623,"vw":34.960881},{"c":34.77,"h":34.89,"l":34.57,"n":24834,"o":34.59,"t":"2024-10-22T04:00:00Z","v":3212263,"vw":34.784374},{"c":35.31,"h":35.32,"l":34.72,"n":27887,"o":34.77,"t":"2024-10-23T04:00:00Z","v":3259881,"vw":35.160683},{"c":35.26,"h":35.48,"l":35.19,"n":20026,"o":35.34,"t":"2024-10-24T04:00:00Z","v":1895093,"vw":35.273334},{"c":34.82,"h":35.47,"l":34.77,"n":26411,"o":35.44,"t":"2024-10-25T04:00:00Z","v":2653350,"vw":34.959081},{"c":35.14,"h":35.2,"l":34.79,"n":25605,"o":34.79,"t":"2024-10-28T04:00:00Z","v":2866056,"vw":35.118276},{"c":34.42,"h":34.98,"l":34.38,"n":34984,"o":34.98,"t":"2024-10-29T04:00:00Z","v":4162420,"vw":34.544575},{"c":35.13,"h":35.435,"l":34.73,"n":49956,"o":34.73,"t":"2024-10-30T04:00:00Z","v":6105191,"vw":35.149398},{"c":35.16,"h":35.45,"l":34.84,"n":32195,"o":34.86,"t":"2024-10-31T04:00:00Z","v":3307382,"vw":35.20182},{"c":34.49,"h":35.45,"l":34.43,"n":29091,"o":35.27,"t":"2024-11-01T04:00:00Z","v":3137095,"vw":34.658088},{"c":34.74,"h":35.04,"l":34.23,"n":38393,"o":34.39,"t":"2024-11-04T05:00:00Z","v":5722192,"vw":34.795857},{"c":35.23,"h":35.25,"l":34.51,"n":32677,"o":34.6,"t":"2024-11-05T05:00:00Z","v":3595196,"vw":35.016209},{"c":35.16,"h":35.495,"l":35.07,"n":42111,"o":35.31,"t":"2024-11-06T05:00:00Z","v":5017480,"vw":35.279109},{"c":35,"h":35.4,"l":34.82,"n":30989,"o":35.31,"t":"2024-11-07T05:00:00Z","v":2945727,"vw":35.072645},{"c":35.97,"h":36.17,"l":35.09,"n":34671,"o":35.22,"t":"2024-11-08T05:00:00Z","v":4630937,"vw":35.947334},{"c":36.22,"h":36.395,"l":35.88,"n":31224,"o":35.95,"t":"2024-11-11T05:00:00Z","v":4163114,"vw":36.243267},{"c":35.95,"h":36.3,"l":35.95,"n":24872,"o":36.13,"t":"2024-11-12T05:00:00Z","v":4073940,"vw":36.041547},{"c":36.25,"h":36.405,"l":35.895,"n":33772,"o":36.2,"t":"2024-11-13T05:00:00Z","v":3670280,"vw":36.238306},{"c":36.02,"h":36.465,"l":35.93,"n":30014,"o":36.28,"t":"2024-11-14T05:00:00Z","v":2933487,"vw":36.191766},{"c":36.57,"h":36.74,"l":36.015,"n":33664,"o":36.06,"t":"2024-11-15T05:00:00Z","v":9191559,"vw":36.519502},{"c":36.81,"h":36.815,"l":36.33,"n":31288,"o":36.5,"t":"2024-11-18T05:00:00Z","v":5888297,"vw":36.678223},{"c":37.11,"h":37.17,"l":36.56,"n":27895,"o":36.7,"t":"2024-11-19T05:00:00Z","v":3356628,"vw":37.008081},{"c":37.3,"h":37.315,"l":36.905,"n":21886,"o":37.15,"t":"2024-11-20T05:00:00Z","v":3054991,"vw":37.203972},{"c":37.85,"h":37.935,"l":37.22,"n":25956,"o":37.31,"t":"2024-11-21T05:00:00Z","v":3023172,"vw":37.767161},{"c":37.71,"h":38.07,"l":37.62,"n":29468,"o":37.99,"t":"2024-11-22T05:00:00Z","v":2678578,"vw":37.740242},{"c":37.95,"h":38.225,"l":37.7,"n":33956,"o":37.87,"t":"2024-11-25T05:00:00Z","v":4209938,"vw":37.966998},{"c":38.25,"h":38.28,"l":37.86,"n":25272,"o":37.98,"t":"2024-11-26T05:00:00Z","v":1858254,"vw":38.13305},{"c":38.25,"h":38.555,"l":38.2,"n":25268,"o":38.41,"t":"2024-11-27T05:00:00Z","v":2431593,"vw":38.29107},{"c":38.09,"h":38.31,"l":37.9,"n":21007,"o":38.23,"t":"2024-11-29T05:00:00Z","v":2276811,"vw":38.066428},{"c":37.35,"h":38.21,"l":37.34,"n":32390,"o":38.16,"t":"2024-12-02T05:00:00Z","v":3361202,"vw":37.485592},{"c":37.06,"h":37.64,"l":37.01,"n":28477,"o":37.6,"t":"2024-12-03T05:00:00Z","v":3655919,"vw":37.178523},{"c":37.25,"h":37.31,"l":36.925,"n":31936,"o":37.02,"t":"2024-12-04T05:00:00Z","v":5806112,"vw":37.134448},{"c":37.28,"h":37.5,"l":37.2,"n":24016,"o":37.2,"t":"2024-12-05T05:00:00Z","v":2712604,"vw":37.315699},{"c":37.06,"h":37.3799,"l":36.98,"n":31580,"o":37.25,"t":"2024-12-06T05:00:00Z","v":3823549,"vw":37.075467},{"c":36.61,"h":37.11,"l":36.515,"n":36556,"o":36.92,"t":"2024-12-09T05:00:00Z","v":5285643,"vw":36.670578},{"c":36.61,"h":36.77,"l":36.12,"n":28540,"o":36.53,"t":"2024-12-10T05:00:00Z","v":5217435,"vw":36.526944},{"c":36.76,"h":36.86,"l":36.435,"n":31181,"o":36.74,"t":"2024-12-11T05:00:00Z","v":4187239,"vw":36.675245},{"c":36.53,"h":37.06,"l":36.43,"n":35463,"o":36.97,"t":"2024-12-12T05:00:00Z","v":5437147,"vw":36.560856},{"c":36.55,"h":36.81,"l":36.4205,"n":25713,"o":36.55,"t":"2024-12-13T05:00:00Z","v":2556943,"vw":36.593489},{"c":36.34,"h":36.81,"l":36.33,"n":28162,"o":36.58,"t":"2024-12-16T05:00:00Z","v":3104868,"vw":36.479268},{"c":36.21,"h":36.49,"l":35.97,"n":26873,"o":36.09,"t":"2024-12-17T05:00:00Z","v":3019034,"vw":36.241856},{"c":35.43,"h":36.515,"l":35.42,"n":33231,"o":36.11,"t":"2024-12-18T05:00:00Z","v":3642141,"vw":35.894439},{"c":35.87,"h":36.25,"l":35.36,"n":38622,"o":35.36,"t":"2024-12-19T05:00:00Z","v":4303378,"vw":35.953376},{"c":36.17,"h":36.36,"l":35.71,"n":34717,"o":35.8,"t":"2024-12-20T05:00:00Z","v":10403991,"vw":36.149446},{"c":36.44,"h":36.48,"l":35.83,"n":27044,"o":36.02,"t":"2024-12-23T05:00:00Z","v":2261801,"vw":36.309791},{"c":36.86,"h":36.86,"l":36.31,"n":12200,"o":36.37,"t":"2024-12-24T05:00:00Z","v":1038488,"vw":36.7273},{"c":36.85,"h":36.885,"l":36.6,"n":16077,"o":36.65,"t":"2024-12-26T05:00:00Z","v":1236898,"vw":36.805994},{"c":36.76,"h":36.95,"l":36.5,"n":19155,"o":36.56,"t":"2024-12-27T05:00:00Z","v":1929305,"vw":36.774824},{"c":36.7,"h":36.785,"l":36.34,"n":22552,"o":36.56,"t":"2024-12-30T05:00:00Z","v":2060984,"vw":36.6409},{"c":36.76,"h":36.975,"l":36.56,"n":24031,"o":36.75,"t":"2024-12-31T05:00:00Z","v":1947640,"vw":36.745587},{"c":36.36,"h":37.13,"l":36.27,"n":34020,"o":36.99,"t":"2025-01-02T05:00:00Z","v":5607321,"vw":36.464317},{"c":36.39,"h":36.69,"l":36.18,"n":25103,"o":36.4,"t":"2025-01-03T05:00:00Z","v":2651849,"vw":36.4101},{"c":35.57,"h":36.44,"l":35.51,"n":29316,"o":36.35,"t":"2025-01-06T05:00:00Z","v":3428834,"vw":35.68729},{"c":35.77,"h":35.94,"l":35.61,"n":28973,"o":35.66,"t":"2025-01-07T05:00:00Z","v":2764880,"vw":35.756306},{"c":36.45,"h":36.46,"l":35.59,"n":29661,"o":35.72,"t":"2025-01-08T05:00:00Z","v":2846355,"vw":36.217816},{"c":36.03,"h":36.55,"l":36,"n":38217,"o":36.24,"t":"2025-01-10T05:00:00Z","v":3780997,"vw":36.19306},{"c":36.34,"h":36.45,"l":35.835,"n":33793,"o":35.9,"t":"2025-01-13T05:00:00Z","v":3594216,"vw":36.234308},{"c":36.73,"h":36.95,"l":36.28,"n":25453,"o":36.38,"t":"2025-01-14T05:00:00Z","v":2054244,"vw":36.740654},{"c":36.91,"h":37.33,"l":36.75,"n":27724,"o":37.33,"t":"2025-01-15T05:00:00Z","v":2426894,"vw":36.920309},{"c":38.03,"h":38.12,"l":36.77,"n":36359,"o":36.88,"t":"2025-01-16T05:00:00Z","v":3377547,"vw":37.869541},{"c":38.11,"h":38.3041,"l":37.835,"n":29610,"o":37.98,"t":"2025-01-17T05:00:00Z","v":3496875,"vw":38.125519},{"c":38.56,"h":38.825,"l":38.4,"n":35606,"o":38.48,"t":"2025-01-21T05:00:00Z","v":3267790,"vw":38.624125},{"c":37.78,"h":38.59,"l":37.705,"n":30440,"o":38.49,"t":"2025-01-22T05:00:00Z","v":4078675,"vw":37.894596},{"c":37.6,"h":37.845,"l":37.485,"n":30015,"o":37.8,"t":"2025-01-23T05:00:00Z","v":3043104,"vw":37.640139},{"c":37.76,"h":37.91,"l":37.39,"n":25405,"o":37.44,"t":"2025-01-24T05:00:00Z","v":4017369,"vw":37.758816},{"c":36.38,"h":38,"l":35.99,"n":74103,"o":37.91,"t":"2025-01-27T05:00:00Z","v":8554252,"vw":36.405544},{"c":36.42,"h":36.92,"l":35.92,"n":55282,"o":36.69,"t":"2025-01-28T05:00:00Z","v":5711843,"vw":36.312937},{"c":36.64,"h":36.95,"l":36.445,"n":38585,"o":36.48,"t":"2025-01-29T05:00:00Z","v":3791681,"vw":36.729789},{"c":37.72,"h":37.77,"l":36.975,"n":38462,"o":37.07,"t":"2025-01-30T05:00:00Z","v":3791700,"vw":37.561498},{"c":37.3,"h":37.75,"l":37.275,"n":37153,"o":37.66,"t":"2025-01-31T05:00:00Z","v":4410222,"vw":37.407508},{"c":37.58,"h":37.73,"l":36.55,"n":33911,"o":36.7,"t":"2025-02-03T05:00:00Z","v":3324842,"vw":37.442215},{"c":37.39,"h":37.605,"l":36.96,"n":29772,"o":37.38,"t":"2025-02-04T05:00:00Z","v":2802052,"vw":37.383917},{"c":38.11,"h":38.265,"l":37.66,"n":29665,"o":37.84,"t":"2025-02-05T05:00:00Z","v":2617725,"vw":38.077239},{"c":38.19,"h":38.263,"l":37.8782,"n":26722,"o":38.18,"t":"2025-02-06T05:00:00Z","v":2259753,"vw":38.098548},{"c":37.93,"h":38.495,"l":37.87,"n":31833,"o":38.11,"t":"2025-02-07T05:00:00Z","v":3046811,"vw":38.015606},{"c":38.11,"h":38.21,"l":37.56,"n":25121,"o":37.84,"t":"2025-02-10T05:00:00Z","v":2757214,"vw":38.074099},{"c":38.43,"h":38.46,"l":37.76,"n":37403,"o":38.05,"t":"2025-02-11T05:00:00Z","v":3929405,"vw":38.319805},{"c":38.8,"h":38.985,"l":37.565,"n":55011,"o":37.97,"t":"2025-02-12T05:00:00Z","v":7425627,"vw":38.595993},{"c":39.6,"h":39.885,"l":38.85,"n":43787,"o":39,"t":"2025-02-13T05:00:00Z","v":6651230,"vw":39.52444},{"c":39.68,"h":39.99,"l":39.54,"n":35456,"o":39.63,"t":"2025-02-14T05:00:00Z","v":5293854,"vw":39.733954},{"c":39.86,"h":39.94,"l":39.44,"n":37895,"o":39.72,"t":"2025-02-18T05:00:00Z","v":3815411,"vw":39.789642},{"c":40.1,"h":40.15,"l":39.67,"n":30924,"o":39.76,"t":"2025-02-19T05:00:00Z","v":3845352,"vw":39.975339},{"c":39.98,"h":40.1,"l":39.66,"n":27615,"o":39.96,"t":"2025-02-20T05:00:00Z","v":3155783,"vw":39.927398},{"c":40.07,"h":40.225,"l":39.685,"n":43874,"o":39.79,"t":"2025-02-21T05:00:00Z","v":5460147,"vw":40.031441},{"c":39.93,"h":40.29,"l":39.825,"n":36117,"o":40.11,"t":"2025-02-24T05:00:00Z","v":4370234,"vw":39.966821},{"c":39.84,"h":40.135,"l":39.595,"n":38678,"o":39.94,"t":"2025-02-25T05:00:00Z","v":3939799,"vw":39.808267},{"c":39.99,"h":40.28,"l":39.7,"n":33592,"o":39.7,"t":"2025-02-26T05:00:00Z","v":3134197,"vw":40.016349},{"c":40.09,"h":40.41,"l":39.935,"n":40178,"o":39.99,"t":"2025-02-27T05:00:00Z","v":6053089,"vw":40.14018},{"c":40.81,"h":40.875,"l":40.035,"n":47840,"o":40.41,"t":"2025-02-28T05:00:00Z","v":7605325,"vw":40.629455},{"c":41.23,"h":41.3,"l":40.75,"n":40168,"o":40.79,"t":"2025-03-03T05:00:00Z","v":4614331,"vw":41.157708},{"c":39.77,"h":41.445,"l":39.7,"n":46272,"o":41.24,"t":"2025-03-04T05:00:00Z","v":5021628,"vw":40.143231},{"c":39.65,"h":40.04,"l":39.3435,"n":39855,"o":39.5,"t":"2025-03-05T05:00:00Z","v":4412037,"vw":39.738644},{"c":38.59,"h":39.63,"l":38.445,"n":50308,"o":39.45,"t":"2025-03-06T05:00:00Z","v":6233131,"vw":38.659416},{"c":38.5,"h":38.94,"l":38.065,"n":71499,"o":38.59,"t":"2025-03-07T05:00:00Z","v":10561096,"vw":38.471498},{"c":38.52,"h":38.76,"l":38.025,"n":67268,"o":38.5,"t":"2025-03-10T04:00:00Z","v":8036121,"vw":38.442364},{"c":38.82,"h":39.18,"l":38.45,"n":53775,"o":38.71,"t":"2025-03-11T04:00:00Z","v":5877338,"vw":38.850218},{"c":39.04,"h":39.315,"l":38.81,"n":44066,"o":38.94,"t":"2025-03-12T04:00:00Z","v":4637570,"vw":39.102385},{"c":38.67,"h":39.19,"l":38.44,"n":37805,"o":39.04,"t":"2025-03-13T04:00:00Z","v":3742518,"vw":38.645725},{"c":39.48,"h":39.515,"l":38.655,"n":33203,"o":38.73,"t":"2025-03-14T04:00:00Z","v":4470195,"vw":39.366241},{"c":39.36,"h":39.975,"l":39.24,"n":48159,"o":39.52,"t":"2025-03-17T04:00:00Z","v":4846480,"vw":39.520876},{"c":38.94,"h":39.33,"l":38.675,"n":43705,"o":38.97,"t":"2025-03-18T04:00:00Z","v":5973536,"vw":38.892918},{"c":39.28,"h":39.52,"l":38.91,"n":31216,"o":39.01,"t":"2025-03-19T04:00:00Z","v":4706009,"vw":39.291159},{"c":39.57,"h":39.72,"l":39.25,"n":33037,"o":39.27,"t":"2025-03-20T04:00:00Z","v":4651950,"vw":39.574222},{"c":39.23,"h":39.97,"l":39.07,"n":41012,"o":39.66,"t":"2025-03-21T04:00:00Z","v":10562470,"vw":39.272128},{"c":39.84,"h":40.055,"l":39.32,"n":35617,"o":39.52,"t":"2025-03-24T04:00:00Z","v":4509697,"vw":39.822275},{"c":39.61,"h":39.87,"l":39.335,"n":31162,"o":39.82,"t":"2025-03-25T04:00:00Z","v":3254886,"vw":39.574917},{"c":39.98,"h":40.07,"l":39.74,"n":36713,"o":39.77,"t":"2025-03-26T04:00:00Z","v":4530887,"vw":39.957184},{"c":39.75,"h":40.21,"l":39.74,"n":30993,"o":40.08,"t":"2025-03-27T04:00:00Z","v":2455402,"vw":39.869708},{"c":39.92,"h":40.205,"l":39.77,"n":42120,"o":40.07,"t":"2025-03-28T04:00:00Z","v":3594257,"vw":39.932086},{"c":40.09,"h":40.4422,"l":39.745,"n":49643,"o":40,"t":"2025-03-31T04:00:00Z","v":5911903,"vw":40.062164},{"c":40.4,"h":40.45,"l":39.8,"n":38110,"o":40,"t":"2025-04-01T04:00:00Z","v":4294299,"vw":40.255864},{"c":40.64,"h":40.725,"l":40.0801,"n":27906,"o":40.21,"t":"2025-04-02T04:00:00Z","v":2585597,"vw":40.559168},{"c":39.75,"h":40.73,"l":39.675,"n":79114,"o":40.64,"t":"2025-04-03T04:00:00Z","v":8705815,"vw":40.060037},{"c":37.22,"h":39.85,"l":36.86,"n":90795,"o":39.76,"t":"2025-04-04T04:00:00Z","v":8391392,"vw":37.74127},{"c":37.16,"h":37.92,"l":35.64,"n":79339,"o":36.74,"t":"2025-04-07T04:00:00Z","v":8192379,"vw":37.051886},{"c":37.11,"h":38.34,"l":36.66,"n":54579,"o":38,"t":"2025-04-08T04:00:00Z","v":7125704,"vw":37.353754},{"c":38.15,"h":38.46,"l":35.68,"n":78975,"o":36.64,"t":"2025-04-09T04:00:00Z","v":9393923,"vw":37.519239},{"c":38.01,"h":38.605,"l":37.425,"n":57427,"o":37.8,"t":"2025-04-10T04:00:00Z","v":6311178,"vw":38.060672},{"c":38.49,"h":38.52,"l":37.21,"n":50468,"o":37.85,"t":"2025-04-11T04:00:00Z","v":5635189,"vw":38.129882},{"c":39.26,"h":39.45,"l":38.54,"n":27646,"o":38.74,"t":"2025-04-14T04:00:00Z","v":3642657,"vw":39.196776},{"c":39.47,"h":39.74,"l":39.21,"n":33193,"o":39.43,"t":"2025-04-15T04:00:00Z","v":2593454,"vw":39.51169},{"c":38.95,"h":39.595,"l":38.67,"n":35053,"o":39.48,"t":"2025-04-16T04:00:00Z","v":4404617,"vw":39.019569},{"c":39.29,"h":39.87,"l":39.09,"n":30083,"o":39.17,"t":"2025-04-17T04:00:00Z","v":3938193,"vw":39.429124},{"c":38.11,"h":39.235,"l":37.76,"n":30415,"o":39.12,"t":"2025-04-21T04:00:00Z","v":4747563,"vw":38.108394},{"c":39.02,"h":39.19,"l":38.17,"n":36682,"o":38.53,"t":"2025-04-22T04:00:00Z","v":5117689,"vw":38.88753},{"c":39.32,"h":39.795,"l":38.92,"n":35613,"o":39.17,"t":"2025-04-23T04:00:00Z","v":6163478,"vw":39.301892},{"c":39.68,"h":39.795,"l":39.03,"n":27460,"o":39.18,"t":"2025-04-24T04:00:00Z","v":2600477,"vw":39.637202},{"c":39.45,"h":39.8599,"l":39.25,"n":29326,"o":39.7,"t":"2025-04-25T04:00:00Z","v":3746635,"vw":39.436375},{"c":39.73,"h":39.81,"l":39.31,"n":34822,"o":39.41,"t":"2025-04-28T04:00:00Z","v":4831713,"vw":39.634732},{"c":39.72,"h":39.925,"l":39.4,"n":37504,"o":39.6,"t":"2025-04-29T04:00:00Z","v":4960049,"vw":39.708305},{"c":39.11,"h":39.44,"l":38.4,"n":37506,"o":39.41,"t":"2025-04-30T04:00:00Z","v":4679090,"vw":38.911369},{"c":38.96,"h":39.55,"l":38.88,"n":31520,"o":39.1,"t":"2025-05-01T04:00:00Z","v":3957254,"vw":39.06724},{"c":39.3,"h":39.45,"l":39.055,"n":36983,"o":39.33,"t":"2025-05-02T04:00:00Z","v":5458969,"vw":39.276378},{"c":39.31,"h":39.32,"l":38.75,"n":29958,"o":39.17,"t":"2025-05-05T04:00:00Z","v":3366282,"vw":39.242878},{"c":39.36,"h":39.55,"l":39.08,"n":39480,"o":39.08,"t":"2025-05-06T04:00:00Z","v":5363631,"vw":39.367558},{"c":40.48,"h":40.73,"l":38.7,"n":64595,"o":38.7,"t":"2025-05-07T04:00:00Z","v":7792493,"vw":40.355033},{"c":39.61,"h":40.74,"l":39.57,"n":73368,"o":40.42,"t":"2025-05-08T04:00:00Z","v":7174531,"vw":39.955274},{"c":39.58,"h":39.8,"l":39.22,"n":40418,"o":39.71,"t":"2025-05-09T04:00:00Z","v":4955632,"vw":39.529899},{"c":38.32,"h":39.7,"l":38.13,"n":44685,"o":39.59,"t":"2025-05-12T04:00:00Z","v":4768403,"vw":38.463541},{"c":37.82,"h":38.38,"l":37.735,"n":38058,"o":38.28,"t":"2025-05-13T04:00:00Z","v":3893243,"vw":37.993749},{"c":37.88,"h":38.04,"l":37.22,"n":38643,"o":37.81,"t":"2025-05-14T04:00:00Z","v":4370123,"vw":37.738364},{"c":38.69,"h":38.795,"l":38.09,"n":28770,"o":38.09,"t":"2025-05-15T04:00:00Z","v":3299272,"vw":38.63565},{"c":39.08,"h":39.1,"l":38.49,"n":26823,"o":38.7,"t":"2025-05-16T04:00:00Z","v":2913064,"vw":38.986278},{"c":39.92,"h":40.03,"l":38.54,"n":41992,"o":38.54,"t":"2025-05-19T04:00:00Z","v":6341185,"vw":39.704575},{"c":39.51,"h":40.1,"l":39.455,"n":36528,"o":39.81,"t":"2025-05-20T04:00:00Z","v":4669814,"vw":39.654248},{"c":38.85,"h":39.53,"l":38.79,"n":40996,"o":39.45,"t":"2025-05-21T04:00:00Z","v":3924586,"vw":38.985688},{"c":38.5,"h":38.72,"l":38.1275,"n":31029,"o":38.72,"t":"2025-05-22T04:00:00Z","v":4136277,"vw":38.504495},{"c":39.02,"h":39.1,"l":38.36,"n":25772,"o":38.74,"t":"2025-05-23T04:00:00Z","v":3073900,"vw":38.920958},{"c":39.28,"h":39.44,"l":39.15,"n":27431,"o":39.42,"t":"2025-05-27T04:00:00Z","v":2548516,"vw":39.296117},{"c":38.75,"h":39.28,"l":38.66,"n":26496,"o":39.19,"t":"2025-05-28T04:00:00Z","v":2465213,"vw":38.832947},{"c":38.99,"h":39.025,"l":38.48,"n":28517,"o":38.63,"t":"2025-05-29T04:00:00Z","v":2717498,"vw":38.894051},{"c":39.54,"h":39.61,"l":38.72,"n":42373,"o":38.92,"t":"2025-05-30T04:00:00Z","v":6150858,"vw":39.475763},{"c":39.59,"h":39.6,"l":39.145,"n":25872,"o":39.27,"t":"2025-06-02T04:00:00Z","v":3127770,"vw":39.488061},{"c":39.43,"h":39.91,"l":39.02,"n":33524,"o":39.7,"t":"2025-06-03T04:00:00Z","v":3779348,"vw":39.36321},{"c":39.08,"h":39.6,"l":39,"n":30441,"o":39.38,"t":"2025-06-04T04:00:00Z","v":3048565,"vw":39.21375},{"c":38.99,"h":39.13,"l":38.775,"n":33239,"o":39,"t":"2025-06-05T04:00:00Z","v":3174058,"vw":38.951494},{"c":39.28,"h":39.36,"l":38.82,"n":42517,"o":39.1,"t":"2025-06-06T04:00:00Z","v":4829026,"vw":39.145287},{"c":39.35,"h":39.585,"l":38.965,"n":32870,"o":39.18,"t":"2025-06-09T04:00:00Z","v":4459459,"vw":39.357678},{"c":39.59,"h":39.63,"l":39.26,"n":33037,"o":39.33,"t":"2025-06-10T04:00:00Z","v":4163201,"vw":39.510388},{"c":39.46,"h":39.915,"l":39.355,"n":31208,"o":39.71,"t":"2025-06-11T04:00:00Z","v":4027565,"vw":39.497195},{"c":39.91,"h":39.91,"l":39.29,"n":30391,"o":39.46,"t":"2025-06-12T04:00:00Z","v":3664219,"vw":39.759313},{"c":39.52,"h":40,"l":39.425,"n":31612,"o":39.88,"t":"2025-06-13T04:00:00Z","v":3638532,"vw":39.617318},{"c":39.36,"h":40.01,"l":39.175,"n":34629,"o":39.73,"t":"2025-06-16T04:00:00Z","v":3758632,"vw":39.444797},{"c":39.28,"h":39.4,"l":38.96,"n":35411,"o":39.36,"t":"2025-06-17T04:00:00Z","v":4397642,"vw":39.251063},{"c":39.28,"h":39.64,"l":39.13,"n":35972,"o":39.28,"t":"2025-06-18T04:00:00Z","v":4725887,"vw":39.368974},{"c":39.52,"h":39.7574,"l":39.17,"n":32863,"o":39.25,"t":"2025-06-20T04:00:00Z","v":6150667,"vw":39.498287},{"c":40.51,"h":40.545,"l":39.66,"n":42611,"o":39.8,"t":"2025-06-23T04:00:00Z","v":5542803,"vw":40.336419},{"c":40.52,"h":40.79,"l":40.37,"n":35195,"o":40.51,"t":"2025-06-24T04:00:00Z","v":4266804,"vw":40.574997},{"c":39.73,"h":40.4325,"l":39.64,"n":32400,"o":40.39,"t":"2025-06-25T04:00:00Z","v":3858916,"vw":39.86396},{"c":39.61,"h":39.87,"l":39.395,"n":31792,"o":39.72,"t":"2025-06-26T04:00:00Z","v":4714806,"vw":39.608198},{"c":39.97,"h":40.25,"l":39.54,"n":50260,"o":39.63,"t":"2025-06-27T04:00:00Z","v":7013702,"vw":39.936767},{"c":40.34,"h":40.36,"l":39.78,"n":36670,"o":39.89,"t":"2025-06-30T04:00:00Z","v":4005475,"vw":40.19228},{"c":40.06,"h":40.505,"l":39.99,"n":40833,"o":40.25,"t":"2025-07-01T04:00:00Z","v":5694452,"vw":40.131016},{"c":39.41,"h":39.98,"l":38.935,"n":34888,"o":39.81,"t":"2025-07-02T04:00:00Z","v":3879194,"vw":39.415915},{"c":39.56,"h":39.72,"l":39.225,"n":20125,"o":39.37,"t":"2025-07-03T04:00:00Z","v":2207733,"vw":39.58352},{"c":39.63,"h":39.725,"l":39.35,"n":34564,"o":39.57,"t":"2025-07-07T04:00:00Z","v":3148410,"vw":39.575852},{"c":39,"h":39.385,"l":38.58,"n":43259,"o":39.29,"t":"2025-07-08T04:00:00Z","v":5455590,"vw":38.964383},{"c":39.34,"h":39.425,"l":38.79,"n":35549,"o":39.16,"t":"2025-07-09T04:00:00Z","v":3420846,"vw":39.225351},{"c":39.6,"h":39.635,"l":39.03,"n":36070,"o":39.14,"t":"2025-07-10T04:00:00Z","v":4473576,"vw":39.441701},{"c":39.57,"h":39.72,"l":39.1,"n":34476,"o":39.35,"t":"2025-07-11T04:00:00Z","v":4008410,"vw":39.410307},{"c":39.95,"h":40.345,"l":39.51,"n":31902,"o":39.66,"t":"2025-07-14T04:00:00Z","v":2800157,"vw":39.925691},{"c":39.87,"h":40.15,"l":39.73,"n":37590,"o":39.83,"t":"2025-07-15T04:00:00Z","v":3917334,"vw":39.923369},{"c":40.14,"h":40.245,"l":39.67,"n":39606,"o":39.76,"t":"2025-07-16T04:00:00Z","v":5102759,"vw":40.061693},{"c":40.22,"h":40.4691,"l":39.84,"n":45395,"o":39.84,"t":"2025-07-17T04:00:00Z","v":4516399,"vw":40.254859},{"c":40.9,"h":40.99,"l":40.28,"n":35600,"o":40.28,"t":"2025-07-18T04:00:00Z","v":3870308,"vw":40.82968},{"c":41.72,"h":41.885,"l":40.865,"n":58443,"o":40.89,"t":"2025-07-21T04:00:00Z","v":6664404,"vw":41.648775},{"c":42.09,"h":42.11,"l":41.66,"n":37081,"o":41.88,"t":"2025-07-22T04:00:00Z","v":4397745,"vw":41.991381},{"c":41.69,"h":42.23,"l":41.411,"n":35685,"o":42.15,"t":"2025-07-23T04:00:00Z","v":3118794,"vw":41.713349},{"c":41.9,"h":41.995,"l":41.585,"n":38356,"o":41.89,"t":"2025-07-24T04:00:00Z","v":3957004,"vw":41.861988},{"c":42.18,"h":42.26,"l":41.89,"n":28555,"o":41.97,"t":"2025-07-25T04:00:00Z","v":2935777,"vw":42.115259},{"c":41.27,"h":42.165,"l":41.21,"n":44565,"o":42.09,"t":"2025-07-28T04:00:00Z","v":4013433,"vw":41.416896},{"c":42.18,"h":42.21,"l":41.34,"n":40869,"o":41.55,"t":"2025-07-29T04:00:00Z","v":4437639,"vw":41.998819},{"c":42.47,"h":42.9,"l":42.22,"n":46493,"o":42.22,"t":"2025-07-30T04:00:00Z","v":4512185,"vw":42.58035},{"c":42.45,"h":42.54,"l":41.85,"n":37595,"o":41.96,"t":"2025-07-31T04:00:00Z","v":2829784,"vw":42.400209},{"c":42.59,"h":42.85,"l":42.12,"n":46297,"o":42.45,"t":"2025-08-01T04:00:00Z","v":3261810,"vw":42.549874},{"c":43.33,"h":43.51,"l":42.735,"n":46973,"o":42.75,"t":"2025-08-04T04:00:00Z","v":5148905,"vw":43.305143},{"c":42.9,"h":43.465,"l":42.76,"n":59163,"o":43.33,"t":"2025-08-05T04:00:00Z","v":6429476,"vw":42.972272},{"c":41.84,"h":43.12,"l":41.76,"n":88308,"o":43.08,"t":"2025-08-06T04:00:00Z","v":7779963,"vw":42.209424},{"c":42.37,"h":42.37,"l":41.312,"n":62008,"o":41.59,"t":"2025-08-07T04:00:00Z","v":5635481,"vw":42.113604},{"c":42.28,"h":42.655,"l":41.91,"n":46185,"o":42.5,"t":"2025-08-08T04:00:00Z","v":3851052,"vw":42.229482},{"c":42.15,"h":42.53,"l":42.1,"n":38925,"o":42.34,"t":"2025-08-11T04:00:00Z","v":3323351,"vw":42.237487},{"c":42.36,"h":42.4,"l":41.61,"n":44815,"o":42.2,"t":"2025-08-12T04:00:00Z","v":3799261,"vw":42.162646},{"c":42.68,"h":42.685,"l":42.29,"n":37116,"o":42.52,"t":"2025-08-13T04:00:00Z","v":3331202,"vw":42.587724},{"c":42.55,"h":42.83,"l":42.421,"n":39030,"o":42.71,"t":"2025-08-14T04:00:00Z","v":4033726,"vw":42.610346},{"c":41.95,"h":42.66,"l":41.8,"n":39340,"o":42.56,"t":"2025-08-15T04:00:00Z","v":3727167,"vw":42.030675},{"c":41.71,"h":42.1,"l":41.615,"n":29228,"o":41.88,"t":"2025-08-18T04:00:00Z","v":2796496,"vw":41.744538},{"c":42.28,"h":42.36,"l":41.72,"n":29356,"o":41.72,"t":"2025-08-19T04:00:00Z","v":2576506,"vw":42.195718},{"c":42.54,"h":42.81,"l":42.3,"n":34898,"o":42.5,"t":"2025-08-20T04:00:00Z","v":2644735,"vw":42.545905},{"c":42.29,"h":42.69,"l":42.2245,"n":27292,"o":42.53,"t":"2025-08-21T04:00:00Z","v":2614592,"vw":42.348339},{"c":42.94,"h":42.965,"l":42.325,"n":44830,"o":42.46,"t":"2025-08-22T04:00:00Z","v":3793711,"vw":42.806683},{"c":42.67,"h":43,"l":42.52,"n":32943,"o":42.63,"t":"2025-08-25T04:00:00Z","v":3016705,"vw":42.703959},{"c":42.38,"h":42.7,"l":42.1,"n":39470,"o":42.7,"t":"2025-08-26T04:00:00Z","v":4133758,"vw":42.384579},{"c":42.44,"h":42.63,"l":42.26,"n":30250,"o":42.28,"t":"2025-08-27T04:00:00Z","v":2491928,"vw":42.428983},{"c":42.14,"h":42.44,"l":42.075,"n":29760,"o":42.33,"t":"2025-08-28T04:00:00Z","v":2184910,"vw":42.181289},{"c":42.27,"h":42.36,"l":42.08,"n":21232,"o":42.21,"t":"2025-08-29T04:00:00Z","v":1756426,"vw":42.259746},{"c":42.11,"h":42.3882,"l":41.6341,"n":31769,"o":42.02,"t":"2025-09-02T04:00:00Z","v":2362144,"vw":42.073387},{"c":41.8,"h":42.23,"l":41.615,"n":34193,"o":41.91,"t":"2025-09-03T04:00:00Z","v":2808096,"vw":41.834545},{"c":39.83,"h":41.91,"l":38.45,"n":160623,"o":41.91,"t":"2025-09-04T04:00:00Z","v":15860542,"vw":39.521593},{"c":40.33,"h":40.585,"l":39.4,"n":107784,"o":39.475,"t":"2025-09-05T04:00:00Z","v":10083926,"vw":40.072609},{"c":40.23,"h":40.52,"l":40.02,"n":49813,"o":40.33,"t":"2025-09-08T04:00:00Z","v":4587720,"vw":40.221405},{"c":40.49,"h":40.67,"l":39.99,"n":35098,"o":40.24,"t":"2025-09-09T04:00:00Z","v":2642939,"vw":40.472363},{"c":40.73,"h":40.83,"l":40.38,"n":34934,"o":40.56,"t":"2025-09-10T04:00:00Z","v":2721967,"vw":40.68862},{"c":41.13,"h":41.2,"l":40.45,"n":43157,"o":40.72,"t":"2025-09-11T04:00:00Z","v":4420311,"vw":40.99474},{"c":41.01,"h":41.2,"l":40.75,"n":28918,"o":40.83,"t":"2025-09-12T04:00:00Z","v":2379918,"vw":41.013977},{"c":40.54,"h":41.14,"l":40.54,"n":46496,"o":41.04,"t":"2025-09-15T04:00:00Z","v":4361245,"vw":40.661147},{"c":39.37,"h":40.56,"l":39.295,"n":54197,"o":40.41,"t":"2025-09-16T04:00:00Z","v":5385431,"vw":39.582313},{"c":39.61,"h":40.08,"l":39.44,"n":45421,"o":39.58,"t":"2025-09-17T04:00:00Z","v":4378217,"vw":39.70377},{"c":40.16,"h":40.31,"l":39.33,"n":50127,"o":39.5,"t":"2025-09-18T04:00:00Z","v":6090767,"vw":40.063624},{"c":40.32,"h":40.57,"l":40.1,"n":31098,"o":40.25,"t":"2025-09-19T04:00:00Z","v":5497375,"vw":40.322308},{"c":41.3,"h":41.74,"l":40.52,"n":84817,"o":40.58,"t":"2025-09-22T04:00:00Z","v":8966192,"vw":41.37324},{"c":41.57,"h":41.67,"l":41.08,"n":49592,"o":41.15,"t":"2025-09-23T04:00:00Z","v":5469627,"vw":41.481457},{"c":42.38,"h":42.5,"l":41.575,"n":66099,"o":41.65,"t":"2025-09-24T04:00:00Z","v":6496007,"vw":42.280862},{"c":41.82,"h":42.5386,"l":41.73,"n":39029,"o":42.4,"t":"2025-09-25T04:00:00Z","v":4781907,"vw":41.975392},{"c":42.57,"h":42.58,"l":41.87,"n":38169,"o":42.1,"t":"2025-09-26T04:00:00Z","v":4257037,"vw":42.362949},{"c":43.21,"h":43.27,"l":42.435,"n":44447,"o":42.625,"t":"2025-09-29T04:00:00Z","v":4978071,"vw":43.099707},{"c":43.3,"h":43.5,"l":42.965,"n":33557,"o":43.29,"t":"2025-09-30T04:00:00Z","v":3803323,"vw":43.262256},{"c":43.07,"h":43.705,"l":43.04,"n":39805,"o":43.24,"t":"2025-10-01T04:00:00Z","v":3361211,"vw":43.240356},{"c":43.1,"h":43.14,"l":42.6,"n":40329,"o":42.96,"t":"2025-10-02T04:00:00Z","v":3344506,"vw":42.997253},{"c":43.83,"h":44.175,"l":42.995,"n":42018,"o":43.06,"t":"2025-10-03T04:00:00Z","v":4196386,"vw":43.840536},{"c":44.17,"h":44.515,"l":43.78,"n":45907,"o":43.96,"t":"2025-10-06T04:00:00Z","v":4278016,"vw":44.192696},{"c":43.59,"h":44.287,"l":43.45,"n":53162,"o":44.13,"t":"2025-10-07T04:00:00Z","v":5162545,"vw":43.688319},{"c":43.9,"h":43.925,"l":43.305,"n":36967,"o":43.83,"t":"2025-10-08T04:00:00Z","v":2813895,"vw":43.747689},{"c":42.94,"h":44.23,"l":42.91,"n":44288,"o":44.11,"t":"2025-10-09T04:00:00Z","v":4575043,"vw":43.11915},{"c":42.86,"h":43.51,"l":42.825,"n":40781,"o":43.09,"t":"2025-10-10T04:00:00Z","v":3125673,"vw":43.029885},{"c":42.73,"h":43.43,"l":42.675,"n":37611,"o":43,"t":"2025-10-13T04:00:00Z","v":3552743,"vw":42.81785},{"c":42.93,"h":43.225,"l":42.62,"n":37439,"o":42.67,"t":"2025-10-14T04:00:00Z","v":3922973,"vw":42.951655},{"c":43.55,"h":43.61,"l":42.75,"n":33389,"o":43.01,"t":"2025-10-15T04:00:00Z","v":3402257,"vw":43.470782},{"c":43.22,"h":44.048,"l":43.05,"n":38560,"o":43.66,"t":"2025-10-16T04:00:00Z","v":4101886,"vw":43.369627},{"c":43.25,"h":43.45,"l":42.945,"n":29882,"o":43.27,"t":"2025-10-17T04:00:00Z","v":2113143,"vw":43.188438},{"c":43.85,"h":44.05,"l":43.57,"n":35393,"o":43.99,"t":"2025-10-20T04:00:00Z","v":3402628,"vw":43.858165},{"c":43.71,"h":44.115,"l":43.435,"n":40034,"o":43.95,"t":"2025-10-21T04:00:00Z","v":4002868,"vw":43.764229},{"c":44.13,"h":44.27,"l":43.65,"n":42424,"o":43.97,"t":"2025-10-22T04:00:00Z","v":5448206,"vw":44.047224},{"c":43.87,"h":44.45,"l":43.35,"n":49812,"o":44.37,"t":"2025-10-23T04:00:00Z","v":5265388,"vw":43.830539},{"c":43.63,"h":44.16,"l":43.485,"n":32922,"o":44.06,"t":"2025-10-24T04:00:00Z","v":2718061,"vw":43.765726},{"c":43.73,"h":43.76,"l":43.17,"n":35359,"o":43.62,"t":"2025-10-27T04:00:00Z","v":2931467,"vw":43.606786},{"c":43.39,"h":44.03,"l":43.14,"n":58015,"o":44,"t":"2025-10-28T04:00:00Z","v":5145020,"vw":43.50514},{"c":42.46,"h":44.88,"l":42.07,"n":100125,"o":44.5,"t":"2025-10-29T04:00:00Z","v":10825747,"vw":42.885358},{"c":42.13,"h":42.7,"l":41.655,"n":77590,"o":42.43,"t":"2025-10-30T04:00:00Z","v":8511027,"vw":42.123434},{"c":42.11,"h":42.275,"l":41.61,"n":71838,"o":42.21,"t":"2025-10-31T04:00:00Z","v":7328015,"vw":42.022868},{"c":42.58,"h":42.6,"l":41.505,"n":57324,"o":41.97,"t":"2025-11-03T05:00:00Z","v":5934796,"vw":42.302576},{"c":42.87,"h":42.915,"l":42.08,"n":49016,"o":42.48,"t":"2025-11-04T05:00:00Z","v":4381008,"vw":42.753103},{"c":42.87,"h":42.91,"l":42.06,"n":38994,"o":42.83,"t":"2025-11-05T05:00:00Z","v":3773501,"vw":42.716614},{"c":42.78,"h":43.045,"l":42.41,"n":38126,"o":42.79,"t":"2025-11-06T05:00:00Z","v":4379022,"vw":42.809603},{"c":43.55,"h":43.56,"l":42.6,"n":36993,"o":42.8,"t":"2025-11-07T05:00:00Z","v":3340999,"vw":43.255179},{"c":43.72,"h":43.87,"l":43.26,"n":36695,"o":43.42,"t":"2025-11-10T05:00:00Z","v":3113898,"vw":43.681969},{"c":43.94,"h":43.98,"l":43.33,"n":32307,"o":43.67,"t":"2025-11-11T05:00:00Z","v":3062921,"vw":43.774514},{"c":43.64,"h":44.08,"l":43.559,"n":38125,"o":43.85,"t":"2025-11-12T05:00:00Z","v":3646460,"vw":43.705282},{"c":42.96,"h":43.565,"l":42.23,"n":55091,"o":43.49,"t":"2025-11-13T05:00:00Z","v":5633572,"vw":42.854947},{"c":42.88,"h":43.03,"l":42.46,"n":37201,"o":42.65,"t":"2025-11-14T05:00:00Z","v":3304355,"vw":42.85197},{"c":43.18,"h":43.25,"l":42.79,"n":34914,"o":43.12,"t":"2025-11-17T05:00:00Z","v":2268080,"vw":43.101315},{"c":43.06,"h":43.43,"l":42.945,"n":32227,"o":43.2,"t":"2025-11-18T05:00:00Z","v":2502694,"vw":43.133949},{"c":42.7,"h":43.2,"l":42.6,"n":34696,"o":43.02,"t":"2025-11-19T05:00:00Z","v":2659272,"vw":42.811384},{"c":42.4,"h":43.62,"l":42.375,"n":34293,"o":43.05,"t":"2025-11-20T05:00:00Z","v":2585598,"vw":42.658578},{"c":42.78,"h":42.89,"l":42.265,"n":48522,"o":42.57,"t":"2025-11-21T05:00:00Z","v":4750050,"vw":42.726427},{"c":43.41,"h":43.91,"l":42.61,"n":61607,"o":42.8,"t":"2025-11-24T05:00:00Z","v":7441651,"vw":43.384855},{"c":43.14,"h":43.6,"l":42.835,"n":37901,"o":43.41,"t":"2025-11-25T05:00:00Z","v":3004434,"vw":43.097836},{"c":43.76,"h":43.81,"l":43.19,"n":34122,"o":43.28,"t":"2025-11-26T05:00:00Z","v":2770726,"vw":43.634447},{"c":44.13,"h":44.2,"l":43.67,"n":14140,"o":43.79,"t":"2025-11-28T05:00:00Z","v":1128690,"vw":44.075046},{"c":43,"h":44.022,"l":42.965,"n":42797,"o":43.88,"t":"2025-12-01T05:00:00Z","v":3468577,"vw":43.177925},{"c":42.26,"h":43.54,"l":42.25,"n":30647,"o":43.21,"t":"2025-12-02T05:00:00Z","v":2209572,"vw":42.453275},{"c":41.88,"h":42.51,"l":41.705,"n":45836,"o":42.41,"t":"2025-12-03T05:00:00Z","v":4332842,"vw":41.91976},{"c":41.89,"h":42.42,"l":41.35,"n":53557,"o":42.14,"t":"2025-12-04T05:00:00Z","v":5859869,"vw":41.933867},{"c":42,"h":42.26,"l":41.75,"n":32371,"o":41.75,"t":"2025-12-05T05:00:00Z","v":2841118,"vw":42.052562},{"c":41.32,"h":41.985,"l":41.29,"n":30366,"o":41.96,"t":"2025-12-08T05:00:00Z","v":2675142,"vw":41.48199},{"c":41.44,"h":41.815,"l":41.4,"n":31005,"o":41.58,"t":"2025-12-09T05:00:00Z","v":2382095,"vw":41.512085},{"c":41.33,"h":41.5,"l":41.21,"n":36732,"o":41.47,"t":"2025-12-10T05:00:00Z","v":4002567,"vw":41.347552},{"c":41.69,"h":41.89,"l":41.33,"n":35764,"o":41.33,"t":"2025-12-11T05:00:00Z","v":2494675,"vw":41.703964},{"c":41.41,"h":42.025,"l":41.31,"n":29061,"o":41.78,"t":"2025-12-12T05:00:00Z","v":2384754,"vw":41.479864},{"c":41.83,"h":41.875,"l":41.33,"n":26480,"o":41.56,"t":"2025-12-15T05:00:00Z","v":2175083,"vw":41.709558},{"c":41.43,"h":41.93,"l":41.37,"n":31981,"o":41.88,"t":"2025-12-16T05:00:00Z","v":3230372,"vw":41.50604},{"c":41.25,"h":41.8,"l":41.14,"n":45092,"o":41.61,"t":"2025-12-17T05:00:00Z","v":4029808,"vw":41.318133},{"c":41.51,"h":41.86,"l":41.41,"n":40041,"o":41.41,"t":"2025-12-18T05:00:00Z","v":4575585,"vw":41.594822},{"c":40.97,"h":41.585,"l":40.96,"n":27462,"o":41.51,"t":"2025-12-19T05:00:00Z","v":6079044,"vw":41.179516},{"c":41.45,"h":41.495,"l":40.745,"n":35559,"o":40.89,"t":"2025-12-22T05:00:00Z","v":2872586,"vw":41.307075},{"c":41.6,"h":41.7978,"l":41.345,"n":31572,"o":41.54,"t":"2025-12-23T05:00:00Z","v":3271418,"vw":41.573546},{"c":41.88,"h":41.92,"l":41.48,"n":17968,"o":41.62,"t":"2025-12-24T05:00:00Z","v":1251286,"vw":41.790624},{"c":41.72,"h":41.905,"l":41.61,"n":19090,"o":41.87,"t":"2025-12-26T05:00:00Z","v":1269451,"vw":41.728209},{"c":41.93,"h":42.12,"l":41.75,"n":29651,"o":41.75,"t":"2025-12-29T05:00:00Z","v":2260911,"vw":41.95797},{"c":42.05,"h":42.2,"l":41.77,"n":28896,"o":41.97,"t":"2025-12-30T05:00:00Z","v":2577603,"vw":42.008579},{"c":41.76,"h":42.075,"l":41.62,"n":24403,"o":42.05,"t":"2025-12-31T05:00:00Z","v":2204320,"vw":41.809687},{"c":42.16,"h":42.355,"l":41.48,"n":30805,"o":41.76,"t":"2026-01-02T05:00:00Z","v":2983610,"vw":42.084973},{"c":41.57,"h":42.05,"l":40.8275,"n":40545,"o":42.05,"t":"2026-01-05T05:00:00Z","v":3635574,"vw":41.365255},{"c":41.88,"h":41.9,"l":41.4932,"n":34886,"o":41.69,"t":"2026-01-06T05:00:00Z","v":2863711,"vw":41.778518},{"c":41.54,"h":42.28,"l":41.305,"n":31137,"o":42.16,"t":"2026-01-07T05:00:00Z","v":2433447,"vw":41.549685},{"c":41.55,"h":42.04,"l":41.44,"n":30828,"o":41.59,"t":"2026-01-08T05:00:00Z","v":2398807,"vw":41.643573},{"c":42.03,"h":42.435,"l":41.685,"n":30046,"o":41.92,"t":"2026-01-09T05:00:00Z","v":2500052,"vw":42.085132},{"c":42.39,"h":42.45,"l":41.79,"n":35123,"o":41.84,"t":"2026-01-12T05:00:00Z","v":3789984,"vw":42.276457},{"c":42.45,"h":43.04,"l":42.1,"n":43394,"o":42.3,"t":"2026-01-13T05:00:00Z","v":4210607,"vw":42.482732},{"c":43.31,"h":43.35,"l":42.35,"n":36118,"o":42.56,"t":"2026-01-14T05:00:00Z","v":3098173,"vw":43.110011},{"c":43.53,"h":43.735,"l":43.27,"n":39525,"o":43.49,"t":"2026-01-15T05:00:00Z","v":4084794,"vw":43.532675},{"c":43.93,"h":44.115,"l":43.25,"n":38135,"o":43.27,"t":"2026-01-16T05:00:00Z","v":4455925,"vw":43.865473},{"c":43.4,"h":44.095,"l":43.32,"n":57410,"o":43.93,"t":"2026-01-20T05:00:00Z","v":6221552,"vw":43.612887},{"c":43.79,"h":43.9,"l":43.09,"n":53068,"o":43.78,"t":"2026-01-21T05:00:00Z","v":6957595,"vw":43.462571},{"c":43.52,"h":44.029,"l":43.27,"n":34317,"o":43.91,"t":"2026-01-22T05:00:00Z","v":3740834,"vw":43.653177},{"c":43.41,"h":43.6,"l":42.91,"n":33166,"o":43.53,"t":"2026-01-23T05:00:00Z","v":2633020,"vw":43.259373},{"c":43.91,"h":44.08,"l":43.58,"n":28407,"o":43.64,"t":"2026-01-26T05:00:00Z","v":2934306,"vw":43.917865},{"c":44.39,"h":44.5935,"l":43.75,"n":34225,"o":43.94,"t":"2026-01-27T05:00:00Z","v":3481508,"vw":44.406155},{"c":44.33,"h":44.67,"l":44.215,"n":46751,"o":44.43,"t":"2026-01-28T05:00:00Z","v":4950076,"vw":44.43418},{"c":44.65,"h":44.95,"l":44.16,"n":48500,"o":44.67,"t":"2026-01-29T05:00:00Z","v":4388665,"vw":44.585346},{"c":44.29,"h":44.68,"l":43.81,"n":46929,"o":44.57,"t":"2026-01-30T05:00:00Z","v":4945136,"vw":44.209883},{"c":44.03,"h":44.785,"l":43.93,"n":53912,"o":44.42,"t":"2026-02-02T05:00:00Z","v":4695805,"vw":44.13206},{"c":43.96,"h":44.39,"l":43.75,"n":52972,"o":43.77,"t":"2026-02-03T05:00:00Z","v":6061250,"vw":44.014201},{"c":44.03,"h":44.5,"l":43.855,"n":69000,"o":44.22,"t":"2026-02-04T05:00:00Z","v":7895843,"vw":44.046402},{"c":43.93,"h":44.34,"l":43.655,"n":43387,"o":44.06,"t":"2026-02-05T05:00:00Z","v":3327993,"vw":43.916269},{"c":44.1,"h":44.53,"l":43.405,"n":46575,"o":44.35,"t":"2026-02-06T05:00:00Z","v":3742837,"vw":44.013019},{"c":44.45,"h":44.5,"l":43.675,"n":43989,"o":44.04,"t":"2026-02-09T05:00:00Z","v":4887799,"vw":44.280561},{"c":44.73,"h":44.995,"l":44.285,"n":60429,"o":44.6,"t":"2026-02-10T05:00:00Z","v":6151148,"vw":44.744023},{"c":44.66,"h":45.62,"l":44.625,"n":77487,"o":45.22,"t":"2026-02-11T05:00:00Z","v":6876766,"vw":44.960868},{"c":45.18,"h":45.76,"l":44.61,"n":71655,"o":45.12,"t":"2026-02-12T05:00:00Z","v":6322884,"vw":45.349381},{"c":46.36,"h":46.4,"l":44.905,"n":60711,"o":45.09,"t":"2026-02-13T05:00:00Z","v":6190696,"vw":46.21069},{"c":46.71,"h":47.0487,"l":46.55,"n":49263,"o":46.78,"t":"2026-02-17T05:00:00Z","v":4248746,"vw":46.747087},{"c":45.3,"h":46.68,"l":45.23,"n":43433,"o":46.63,"t":"2026-02-18T05:00:00Z","v":3847767,"vw":45.467303},{"c":45.82,"h":45.855,"l":45.3,"n":33489,"o":45.3,"t":"2026-02-19T05:00:00Z","v":2873082,"vw":45.726006},{"c":46.37,"h":46.38,"l":45.54,"n":35037,"o":46.03,"t":"2026-02-20T05:00:00Z","v":2862999,"vw":46.195069},{"c":46.2,"h":46.94,"l":46.055,"n":34176,"o":46.58,"t":"2026-02-23T05:00:00Z","v":2794314,"vw":46.251126},{"c":46.42,"h":46.7,"l":45.7,"n":43322,"o":46.1,"t":"2026-02-24T05:00:00Z","v":5336999,"vw":46.393601},{"c":46.53,"h":46.77,"l":45.68,"n":53752,"o":46.46,"t":"2026-02-25T05:00:00Z","v":5730976,"vw":46.311468},{"c":46.7,"h":46.91,"l":46.49,"n":47248,"o":46.57,"t":"2026-02-26T05:00:00Z","v":4999329,"vw":46.69687},{"c":47.3,"h":47.35,"l":46.59,"n":39427,"o":46.71,"t":"2026-02-27T05:00:00Z","v":4282319,"vw":47.177002},{"c":47.05,"h":47.615,"l":46.61,"n":47612,"o":47,"t":"2026-03-02T05:00:00Z","v":4586901,"vw":47.192028},{"c":46.74,"h":47.04,"l":45.63,"n":52341,"o":46.47,"t":"2026-03-03T05:00:00Z","v":3911104,"vw":46.491253},{"c":47.56,"h":47.67,"l":46.555,"n":50176,"o":46.69,"t":"2026-03-04T05:00:00Z","v":4459140,"vw":47.387527},{"c":47.04,"h":47.47,"l":46.53,"n":43186,"o":47.21,"t":"2026-03-05T05:00:00Z","v":3356939,"vw":46.983175},{"c":46.46,"h":46.86,"l":46.02,"n":49001,"o":46.66,"t":"2026-03-06T05:00:00Z","v":4086488,"vw":46.486787},{"c":47.03,"h":47.195,"l":45.875,"n":54173,"o":46.22,"t":"2026-03-09T04:00:00Z","v":5037317,"vw":46.756946},{"c":46.57,"h":47.18,"l":46.47,"n":38712,"o":46.9,"t":"2026-03-10T04:00:00Z","v":3800522,"vw":46.705397},{"c":46.26,"h":46.705,"l":46.175,"n":32139,"o":46.4,"t":"2026-03-11T04:00:00Z","v":2820728,"vw":46.333102},{"c":46.69,"h":47.16,"l":45.97,"n":41686,"o":46.22,"t":"2026-03-12T04:00:00Z","v":3606570,"vw":46.747532},{"c":47.39,"h":47.7,"l":47.18,"n":44368,"o":47.26,"t":"2026-03-13T04:00:00Z","v":3459084,"vw":47.419552},{"c":47.47,"h":47.9581,"l":47.4,"n":29530,"o":47.88,"t":"2026-03-16T04:00:00Z","v":2197919,"vw":47.528846},{"c":47.26,"h":47.755,"l":47.25,"n":30871,"o":47.74,"t":"2026-03-17T04:00:00Z","v":2228956,"vw":47.392681},{"c":46.62,"h":47.1,"l":46.47,"n":34346,"o":47.1,"t":"2026-03-18T04:00:00Z","v":2691856,"vw":46.668375},{"c":46.69,"h":46.93,"l":46.23,"n":37077,"o":46.42,"t":"2026-03-19T04:00:00Z","v":2445240,"vw":46.63},{"c":45.02,"h":46.83,"l":44.67,"n":39258,"o":46.67,"t":"2026-03-20T04:00:00Z","v":5941022,"vw":45.330781},{"c":45.47,"h":46.15,"l":45.35,"n":32921,"o":46.15,"t":"2026-03-23T04:00:00Z","v":2448187,"vw":45.586956},{"c":45.68,"h":46.09,"l":45.12,"n":41849,"o":45.16,"t":"2026-03-24T04:00:00Z","v":3603690,"vw":45.758252},{"c":45.68,"h":46.205,"l":45.51,"n":28560,"o":46.06,"t":"2026-03-25T04:00:00Z","v":2171327,"vw":45.765919},{"c":45.44,"h":45.85,"l":45.36,"n":34047,"o":45.46,"t":"2026-03-26T04:00:00Z","v":2711410,"vw":45.492726},{"c":45.97,"h":46.41,"l":45.14,"n":54778,"o":45.37,"t":"2026-03-27T04:00:00Z","v":4288912,"vw":45.964883},{"c":46.5,"h":46.89,"l":46.24,"n":38210,"o":46.84,"t":"2026-03-30T04:00:00Z","v":2925645,"vw":46.528123},{"c":46.66,"h":46.97,"l":46.16,"n":58129,"o":46.64,"t":"2026-03-31T04:00:00Z","v":4802877,"vw":46.551736},{"c":46.9,"h":47.245,"l":46.43,"n":34955,"o":46.58,"t":"2026-04-01T04:00:00Z","v":2322752,"vw":46.901412},{"c":47.49,"h":47.515,"l":46.72,"n":30372,"o":46.91,"t":"2026-04-02T04:00:00Z","v":1982855,"vw":47.352007},{"c":47.14,"h":47.52,"l":47.08,"n":25576,"o":47.25,"t":"2026-04-06T04:00:00Z","v":2016708,"vw":47.202293},{"c":47.65,"h":47.785,"l":46.96,"n":35622,"o":47.1,"t":"2026-04-07T04:00:00Z","v":3546524,"vw":47.624132},{"c":48.1,"h":48.14,"l":47.31,"n":42317,"o":47.57,"t":"2026-04-08T04:00:00Z","v":3241031,"vw":47.825389},{"c":48.47,"h":48.76,"l":48.05,"n":45313,"o":48.07,"t":"2026-04-09T04:00:00Z","v":3704298,"vw":48.510116},{"c":48.05,"h":48.63,"l":47.885,"n":37461,"o":48.37,"t":"2026-04-10T04:00:00Z","v":3147081,"vw":48.115146},{"c":47.19,"h":48.015,"l":46.9,"n":35067,"o":47.95,"t":"2026-04-13T04:00:00Z","v":2965214,"vw":47.18926},{"c":47.22,"h":47.365,"l":46.7,"n":52773,"o":47.11,"t":"2026-04-14T04:00:00Z","v":4517580,"vw":47.186372},{"c":47.37,"h":47.625,"l":46.75,"n":51095,"o":47.04,"t":"2026-04-15T04:00:00Z","v":5035950,"vw":47.342622},{"c":47.72,"h":47.785,"l":46.99,"n":47231,"o":47.29,"t":"2026-04-16T04:00:00Z","v":4100886,"vw":47.565973},{"c":48.31,"h":48.83,"l":47.82,"n":90867,"o":48.565,"t":"2026-04-17T04:00:00Z","v":9707935,"vw":48.352346},{"c":47.78,"h":48.455,"l":47.64,"n":46623,"o":48.17,"t":"2026-04-20T04:00:00Z","v":4389321,"vw":48.01244},{"c":46.93,"h":48.17,"l":46.91,"n":47596,"o":48.09,"t":"2026-04-21T04:00:00Z","v":5130769,"vw":47.084169},{"c":46.85,"h":47.58,"l":46.49,"n":49382,"o":47.31,"t":"2026-04-22T04:00:00Z","v":4417516,"vw":46.820407},{"c":48.29,"h":48.435,"l":47.16,"n":42352,"o":47.16,"t":"2026-04-23T04:00:00Z","v":3982701,"vw":48.015548},{"c":47.99,"h":48.345,"l":47.915,"n":33111,"o":48.28,"t":"2026-04-24T04:00:00Z","v":3403186,"vw":48.060728},{"c":48.22,"h":48.595,"l":48.09,"n":41898,"o":48.1,"t":"2026-04-27T04:00:00Z","v":6148129,"vw":48.344323},{"c":48.5,"h":48.67,"l":48.16,"n":62958,"o":48.54,"t":"2026-04-28T04:00:00Z","v":8554645,"vw":48.364575},{"c":48.18,"h":48.73,"l":48.09,"n":52838,"o":48.37,"t":"2026-04-29T04:00:00Z","v":5856050,"vw":48.306913},{"c":48.28,"h":48.915,"l":47.29,"n":87176,"o":48.15,"t":"2026-04-30T04:00:00Z","v":10098742,"vw":48.170384},{"c":48.08,"h":48.98,"l":48,"n":54800,"o":48.3,"t":"2026-05-01T04:00:00Z","v":4687015,"vw":48.297539},{"c":48.08,"h":48.38,"l":47.68,"n":60049,"o":47.91,"t":"2026-05-04T04:00:00Z","v":5652688,"vw":48.048087},{"c":48.19,"h":48.705,"l":47.985,"n":55378,"o":48.17,"t":"2026-05-05T04:00:00Z","v":5278406,"vw":48.307116},{"c":47.51,"h":48.64,"l":46.95,"n":96476,"o":48.305,"t":"2026-05-06T04:00:00Z","v":12195254,"vw":47.788434},{"c":47.02,"h":47.56,"l":46.58,"n":64758,"o":47.38,"t":"2026-05-07T04:00:00Z","v":6155640,"vw":47.07964},{"c":46.72,"h":47.3,"l":46.655,"n":43520,"o":47.24,"t":"2026-05-08T04:00:00Z","v":3853508,"vw":46.871524},{"c":47.03,"h":47.465,"l":46.875,"n":44521,"o":47.07,"t":"2026-05-11T04:00:00Z","v":5078713,"vw":47.110209},{"c":47.19,"h":47.485,"l":46.81,"n":53823,"o":46.97,"t":"2026-05-12T04:00:00Z","v":4193470,"vw":47.237323},{"c":47.05,"h":47.305,"l":46.625,"n":40462,"o":47.03,"t":"2026-05-13T04:00:00Z","v":2684982,"vw":47.013097},{"c":47.42,"h":47.435,"l":46.89,"n":34057,"o":46.92,"t":"2026-05-14T04:00:00Z","v":2885210,"vw":47.304377},{"c":46.3,"h":47.16,"l":46.155,"n":51151,"o":47.16,"t":"2026-05-15T04:00:00Z","v":3908795,"vw":46.46332},{"c":46.55,"h":46.99,"l":46.21,"n":49801,"o":46.7,"t":"2026-05-18T04:00:00Z","v":3829661,"vw":46.475648},{"c":47.42,"h":47.685,"l":46.2,"n":53592,"o":46.46,"t":"2026-05-19T04:00:00Z","v":4539797,"vw":47.341028},{"c":47.02,"h":47.9025,"l":47.02,"n":63053,"o":47.84,"t":"2026-05-20T04:00:00Z","v":5350051,"vw":47.240772},{"c":47.71,"h":47.85,"l":47.1,"n":48831,"o":47.18,"t":"2026-05-21T04:00:00Z","v":4472322,"vw":47.682566},{"c":47.85,"h":47.92,"l":47.375,"n":33548,"o":47.81,"t":"2026-05-22T04:00:00Z","v":2489793,"vw":47.787327},{"c":47.8,"h":48.05,"l":47.64,"n":40020,"o":48,"t":"2026-05-26T04:00:00Z","v":3165718,"vw":47.859928},{"c":47.47,"h":47.86,"l":47.36,"n":35100,"o":47.69,"t":"2026-05-27T04:00:00Z","v":2505924,"vw":47.514868},{"c":46.77,"h":47.675,"l":46.605,"n":44202,"o":47.41,"t":"2026-05-28T04:00:00Z","v":3301186,"vw":46.878211},{"c":46.22,"h":46.8799,"l":46.08,"n":37175,"o":46.7,"t":"2026-05-29T04:00:00Z","v":4476679,"vw":46.276915},{"c":45.1,"h":45.87,"l":45.1,"n":44429,"o":45.78,"t":"2026-06-01T04:00:00Z","v":3377169,"vw":45.295351},{"c":45.86,"h":45.87,"l":45.09,"n":41285,"o":45.215,"t":"2026-06-02T04:00:00Z","v":3134698,"vw":45.757266},{"c":45.53,"h":46.575,"l":45.53,"n":47353,"o":45.97,"t":"2026-06-03T04:00:00Z","v":4298410,"vw":45.894918},{"c":45.85,"h":45.93,"l":45.15,"n":43869,"o":45.7,"t":"2026-06-04T04:00:00Z","v":3447846,"vw":45.686665},{"c":46.61,"h":46.855,"l":46.004,"n":39337,"o":46.02,"t":"2026-06-05T04:00:00Z","v":2949702,"vw":46.563406},{"c":45.85,"h":46.79,"l":45.69,"n":40912,"o":46.79,"t":"2026-06-08T04:00:00Z","v":3322124,"vw":45.99031},{"c":46.33,"h":46.575,"l":45.86,"n":41036,"o":46.1,"t":"2026-06-09T04:00:00Z","v":2749863,"vw":46.297429},{"c":46.63,"h":46.72,"l":46.27,"n":39504,"o":46.72,"t":"2026-06-10T04:00:00Z","v":3198018,"vw":46.574768},{"c":46.62,"h":47.25,"l":46.52,"n":43492,"o":46.89,"t":"2026-06-11T04:00:00Z","v":3210842,"vw":46.80036},{"c":47.21,"h":47.32,"l":46.8,"n":40502,"o":46.85,"t":"2026-06-12T04:00:00Z","v":3029074,"vw":47.133242},{"c":47.47,"h":47.8,"l":46.93,"n":40079,"o":47.05,"t":"2026-06-15T04:00:00Z","v":3521991,"vw":47.493461},{"c":47.72,"h":48.08,"l":47.44,"n":30729,"o":47.64,"t":"2026-06-16T04:00:00Z","v":2418178,"vw":47.710029},{"c":46.77,"h":47.875,"l":46.515,"n":61157,"o":47.41,"t":"2026-06-17T04:00:00Z","v":5523300,"vw":46.977936},{"c":47.26,"h":47.4099,"l":46.84,"n":41893,"o":47.13,"t":"2026-06-18T04:00:00Z","v":6123875,"vw":47.187426},{"c":47.63,"h":47.895,"l":46.59,"n":35816,"o":46.94,"t":"2026-06-22T04:00:00Z","v":3862466,"vw":47.62152},{"c":47.26,"h":47.74,"l":46.17,"n":64156,"o":47.21,"t":"2026-06-23T04:00:00Z","v":6336061,"vw":47.189151},{"c":47.63,"h":47.68,"l":47.07,"n":48750,"o":47.22,"t":"2026-06-24T04:00:00Z","v":4257957,"vw":47.448416},{"c":47.81,"h":48.38,"l":47.525,"n":62651,"o":47.99,"t":"2026-06-25T04:00:00Z","v":5648767,"vw":47.847892},{"c":49.08,"h":49.08,"l":48.06,"n":52190,"o":48.18,"t":"2026-06-26T04:00:00Z","v":6584103,"vw":48.822997},{"c":48.15,"h":49.21,"l":47.94,"n":60734,"o":48.81,"t":"2026-06-29T04:00:00Z","v":6619921,"vw":48.314037},{"c":47.55,"h":48.18,"l":47.495,"n":71034,"o":47.65,"t":"2026-06-30T04:00:00Z","v":8464039,"vw":47.869727},{"c":46.87,"h":47.7,"l":46.86,"n":50114,"o":47.55,"t":"2026-07-01T04:00:00Z","v":5120040,"vw":46.976578},{"c":47.82,"h":47.82,"l":46.975,"n":53328,"o":47.34,"t":"2026-07-02T04:00:00Z","v":5651627,"vw":47.541622},{"c":47.05,"h":47.815,"l":47.02,"n":46554,"o":47.68,"t":"2026-07-06T04:00:00Z","v":3933444,"vw":47.233106},{"c":47.49,"h":48.06,"l":47.37,"n":44839,"o":47.37,"t":"2026-07-07T04:00:00Z","v":3017225,"vw":47.589591},{"c":46.85,"h":47.75,"l":46.76,"n":50416,"o":47.67,"t":"2026-07-08T04:00:00Z","v":4902962,"vw":47.118065},{"c":46.66,"h":47.44,"l":46.595,"n":42644,"o":47.44,"t":"2026-07-09T04:00:00Z","v":3386146,"vw":46.753841},{"c":46.9,"h":47.135,"l":46.55,"n":30946,"o":46.64,"t":"2026-07-10T04:00:00Z","v":2983166,"vw":46.932793},{"c":47.07,"h":47.335,"l":46.95,"n":42807,"o":46.97,"t":"2026-07-13T04:00:00Z","v":4513183,"vw":47.089982},{"c":46.62,"h":47.54,"l":46.51,"n":47259,"o":47.47,"t":"2026-07-14T04:00:00Z","v":5131531,"vw":46.764924},{"c":45.71,"h":46.71,"l":45.47,"n":54637,"o":46.59,"t":"2026-07-15T04:00:00Z","v":5195210,"vw":45.95788},{"c":46.27,"h":46.33,"l":45.62,"n":54494,"o":45.73,"t":"2026-07-16T04:00:00Z","v":5148418,"vw":46.078694},{"c":45.98,"h":46.99,"l":45.785,"n":58556,"o":46.5,"t":"2026-07-17T04:00:00Z","v":5771955,"vw":46.117142},{"c":45.37,"h":46.39,"l":45.24,"n":45403,"o":46.2,"t":"2026-07-20T04:00:00Z","v":4616448,"vw":45.505034},{"c":45.37,"h":45.82,"l":44.83,"n":51928,"o":45.82,"t":"2026-07-21T04:00:00Z","v":8350978,"vw":45.305152},{"c":46.57,"h":46.615,"l":45.7,"n":38129,"o":45.76,"t":"2026-07-22T04:00:00Z","v":3845406,"vw":46.378402},{"c":46.75,"h":47.02,"l":46.06,"n":36729,"o":46.2,"t":"2026-07-23T04:00:00Z","v":3065875,"vw":46.679909},{"c":46.68,"h":47.07,"l":46.5,"n":41616,"o":46.98,"t":"2026-07-24T04:00:00Z","v":3839604,"vw":46.6908},{"c":45.81,"h":46.69,"l":45.675,"n":41296,"o":46.54,"t":"2026-07-27T04:00:00Z","v":2734568,"vw":45.970955},{"c":45.73,"h":46.53,"l":45.73,"n":43241,"o":46.31,"t":"2026-07-28T04:00:00Z","v":3743526,"vw":45.944945},{"c":44.81,"h":45.9,"l":44.775,"n":53336,"o":45.73,"t":"2026-07-29T04:00:00Z","v":4415490,"vw":45.096146},{"c":45.07,"h":45.27,"l":44.32,"n":62199,"o":45.21,"t":"2026-07-30T04:00:00Z","v":5640917,"vw":44.970755},{"c":44.43,"h":44.955,"l":44.43,"n":46019,"o":44.75,"t":"2026-07-31T04:00:00Z","v":4496334,"vw":44.610109},{"c":44.53,"h":45.02,"l":44.2471,"n":50268,"o":44.35,"t":"2026-08-03T04:00:00Z","v":4953787,"vw":44.570877},{"c":44.53,"h":44.685,"l":43.69,"n":64823,"o":44.52,"t":"2026-08-04T04:00:00Z","v":6885707,"vw":44.38353},{"c":42.91,"h":43.99,"l":41.95,"n":133067,"o":42.96,"t":"2026-08-05T04:00:00Z","v":13555343,"vw":42.636231},{"c":43.38,"h":43.51,"l":42.7,"n":82907,"o":43.28,"t":"2026-08-06T04:00:00Z","v":9208367,"vw":43.166329},{"c":42.61,"h":43.31,"l":42.545,"n":69170,"o":43.15,"t":"2026-08-07T04:00:00Z","v":7667384,"vw":42.828935},{"c":41.78,"h":42.34,"l":41.7,"n":71989,"o":42.34,"t":"2026-08-10T04:00:00Z","v":7671344,"vw":41.857184},{"c":42.01,"h":42.11,"l":41.41,"n":67344,"o":41.73,"t":"2026-08-11T04:00:00Z","v":7579233,"vw":41.815108},{"c":41.99,"h":42.37,"l":41.67,"n":61459,"o":41.82,"t":"2026-08-12T04:00:00Z","v":6521891,"vw":41.958168},{"c":42.08,"h":42.36,"l":42.04,"n":51983,"o":42.19,"t":"2026-08-13T04:00:00Z","v":4692182,"vw":42.137467},{"c":42.5,"h":42.635,"l":41.98,"n":51370,"o":41.98,"t":"2026-08-14T04:00:00Z","v":4719542,"vw":42.48784},{"c":42.37,"h":42.38,"l":41.96,"n":56290,"o":42.26,"t":"2026-08-17T04:00:00Z","v":5493891,"vw":42.269227},{"c":42.12,"h":43.22,"l":42.01,"n":51957,"o":43.22,"t":"2026-08-18T04:00:00Z","v":4415927,"vw":42.251833},{"c":41.63,"h":42.265,"l":41.58,"n":57436,"o":42.24,"t":"2026-08-19T04:00:00Z","v":6802868,"vw":41.76664},{"c":41.64,"h":42.23,"l":41.43,"n":58912,"o":41.5,"t":"2026-08-20T04:00:00Z","v":6357210,"vw":41.860039},{"c":40.62,"h":42.38,"l":40.605,"n":51883,"o":41.77,"t":"2026-08-21T04:00:00Z","v":5680889,"vw":40.997801},{"c":40.83,"h":40.885,"l":40.49,"n":55551,"o":40.66,"t":"2026-08-24T04:00:00Z","v":5679404,"vw":40.710321},{"c":40.65,"h":41.075,"l":40.65,"n":48828,"o":40.9,"t":"2026-08-25T04:00:00Z","v":4429272,"vw":40.8021},{"c":41.13,"h":41.25,"l":40.61,"n":43121,"o":40.61,"t":"2026-08-26T04:00:00Z","v":5069887,"vw":41.097415},{"c":40.96,"h":41.08,"l":40.61,"n":40412,"o":40.81,"t":"2026-08-27T04:00:00Z","v":3724399,"vw":40.937776},{"c":40.57,"h":41.3,"l":40.485,"n":36775,"o":41.3,"t":"2026-08-28T04:00:00Z","v":3065084,"vw":40.690431},{"c":40.92,"h":41.075,"l":40.09,"n":47687,"o":40.44,"t":"2026-08-31T04:00:00Z","v":6940357,"vw":40.871337},{"c":40.96,"h":41.28,"l":40.755,"n":51071,"o":41.04,"t":"2026-09-01T04:00:00Z","v":6931880,"vw":40.966138},{"c":41.15,"h":41.19,"l":40.605,"n":50404,"o":40.79,"t":"2026-09-02T04:00:00Z","v":5151694,"vw":41.059076},{"c":41.66,"h":41.785,"l":41.244,"n":44691,"o":41.3,"t":"2026-09-03T04:00:00Z","v":4785556,"vw":41.63103},{"c":41.39,"h":41.635,"l":41.155,"n":37638,"o":41.38,"t":"2026-09-04T04:00:00Z","v":4667202,"vw":41.375993},{"c":41.9,"h":42.18,"l":41.36,"n":47056,"o":41.36,"t":"2026-09-08T04:00:00Z","v":5126252,"vw":41.974713},{"c":41.67,"h":42.05,"l":41.395,"n":41901,"o":41.83,"t":"2026-09-09T04:00:00Z","v":4362618,"vw":41.633444},{"c":41.42,"h":42,"l":41.36,"n":52654,"o":41.86,"t":"2026-09-10T04:00:00Z","v":5295591,"vw":41.488612},{"c":41.41,"h":41.9,"l":41.36,"n":42932,"o":41.64,"t":"2026-09-11T04:00:00Z","v":3624900,"vw":41.527025},{"c":41.07,"h":41.68,"l":40.935,"n":43809,"o":41.53,"t":"2026-09-14T04:00:00Z","v":4300861,"vw":41.157457},{"c":40.59,"h":41.2,"l":40.515,"n":42191,"o":41.11,"t":"2026-09-15T04:00:00Z","v":3305002,"vw":40.696674},{"c":40.66,"h":41.09,"l":40.47,"n":42089,"o":40.88,"t":"2026-09-16T04:00:00Z","v":4205209,"vw":40.69784},{"c":40.91,"h":41.0525,"l":40.59,"n":37152,"o":40.87,"t":"2026-09-17T04:00:00Z","v":4165782,"vw":40.882813},{"c":40.58,"h":40.69,"l":40.435,"n":36555,"o":40.58,"t":"2026-09-18T04:00:00Z","v":9902098,"vw":40.58122},{"c":40.52,"h":40.76,"l":40.31,"n":47290,"o":40.64,"t":"2026-09-21T04:00:00Z","v":8274630,"vw":40.504982},{"c":39.88,"h":40.53,"l":39.87,"n":45054,"o":40.39,"t":"2026-09-22T04:00:00Z","v":7111025,"vw":40.081946},{"c":39.25,"h":39.74,"l":39,"n":67118,"o":39.69,"t":"2026-09-23T04:00:00Z","v":8467145,"vw":39.221727},{"c":39.12,"h":39.54,"l":38.945,"n":47210,"o":39.35,"t":"2026-09-24T04:00:00Z","v":6576903,"vw":39.167435},{"c":39.42,"h":39.57,"l":38.985,"n":45436,"o":39.12,"t":"2026-09-25T04:00:00Z","v":5001026,"vw":39.321887},{"c":39.1,"h":39.44,"l":39.05,"n":49539,"o":39.38,"t":"2026-09-28T04:00:00Z","v":5996305,"vw":39.209259},{"c":39.32,"h":39.565,"l":38.869,"n":50607,"o":38.96,"t":"2026-09-29T04:00:00Z","v":6415356,"vw":39.281579},{"c":39,"h":39.5483,"l":38.98,"n":56765,"o":39.32,"t":"2026-09-30T04:00:00Z","v":6946935,"vw":39.157437},{"c":39.5,"h":39.535,"l":38.42,"n":52719,"o":38.98,"t":"2026-10-01T04:00:00Z","v":5787701,"vw":39.249393},{"c":39.43,"h":40.005,"l":39.375,"n":44386,"o":39.76,"t":"2026-10-02T04:00:00Z","v":4191083,"vw":39.581183},{"c":39.55,"h":39.84,"l":39.265,"n":47297,"o":39.5,"t":"2026-10-05T04:00:00Z","v":4073110,"vw":39.598995},{"c":40.67,"h":40.695,"l":39.59,"n":55960,"o":40.25,"t":"2026-10-06T04:00:00Z","v":6008618,"vw":40.388503},{"c":40.54,"h":40.84,"l":40.305,"n":54287,"o":40.61,"t":"2026-10-07T04:00:00Z","v":4901343,"vw":40.62716},{"c":40.53,"h":40.65,"l":40.125,"n":37618,"o":40.51,"t":"2026-10-08T04:00:00Z","v":4013397,"vw":40.45854},{"c":40.76,"h":40.95,"l":40.485,"n":33685,"o":40.56,"t":"2026-10-09T04:00:00Z","v":3209523,"vw":40.757087},{"c":41.23,"h":41.345,"l":40.75,"n":33432,"o":40.83,"t":"2026-10-12T04:00:00Z","v":3035135,"vw":41.202966},{"c":41.49,"h":41.7,"l":40.72,"n":34321,"o":41.46,"t":"2026-10-13T04:00:00Z","v":3295737,"vw":41.368251},{"c":41.26,"h":41.515,"l":40.93,"n":52697,"o":41.39,"t":"2026-10-14T04:00:00Z","v":5778446,"vw":41.251053},{"c":41.25,"h":41.8,"l":41.125,"n":53448,"o":41.57,"t":"2026-10-15T04:00:00Z","v":5901391,"vw":41.335432},{"c":42.68,"h":42.865,"l":41.67,"n":67364,"o":41.84,"t":"2026-10-16T04:00:00Z","v":9100805,"vw":42.497368},{"c":41.95,"h":43,"l":41.85,"n":58510,"o":42.68,"t":"2026-10-19T04:00:00Z","v":8183978,"vw":42.129921},{"c":42.76,"h":42.95,"l":42.19,"n":45387,"o":42.39,"t":"2026-10-20T04:00:00Z","v":5235590,"vw":42.780304},{"c":42.99,"h":43.12,"l":42.795,"n":45725,"o":42.98,"t":"2026-10-21T04:00:00Z","v":5263273,"vw":42.99361},{"c":43.69,"h":43.785,"l":43.135,"n":62606,"o":43.2,"t":"2026-10-22T04:00:00Z","v":7692025,"vw":43.581909}],"volatilityBars":[{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-09-21T10:30:00Z","v":147,"vw":40.58},{"c":40.55,"h":40.55,"l":40.55,"n":2,"o":40.55,"t":"2026-09-21T11:00:00Z","v":311,"vw":40.55},{"c":40.58,"h":40.58,"l":40.58,"n":2,"o":40.58,"t":"2026-09-21T11:15:00Z","v":218,"vw":40.58},{"c":40.58,"h":40.58,"l":40.58,"n":8,"o":40.58,"t":"2026-09-21T13:00:00Z","v":466,"vw":40.58},{"c":40.5719,"h":40.76,"l":40.54,"n":921,"o":40.64,"t":"2026-09-21T13:30:00Z","v":80918,"vw":40.624334},{"c":40.56,"h":40.6,"l":40.45,"n":1181,"o":40.57,"t":"2026-09-21T13:45:00Z","v":73258,"vw":40.553649},{"c":40.6,"h":40.62,"l":40.485,"n":3060,"o":40.555,"t":"2026-09-21T14:00:00Z","v":325571,"vw":40.553684},{"c":40.605,"h":40.66,"l":40.575,"n":1609,"o":40.595,"t":"2026-09-21T14:15:00Z","v":90792,"vw":40.613121},{"c":40.575,"h":40.605,"l":40.5,"n":1584,"o":40.59,"t":"2026-09-21T14:30:00Z","v":82509,"vw":40.556996},{"c":40.61,"h":40.675,"l":40.57,"n":1303,"o":40.575,"t":"2026-09-21T14:45:00Z","v":60108,"vw":40.632956},{"c":40.645,"h":40.645,"l":40.59,"n":1380,"o":40.6,"t":"2026-09-21T15:00:00Z","v":63193,"vw":40.614364},{"c":40.67,"h":40.7,"l":40.645,"n":1415,"o":40.645,"t":"2026-09-21T15:15:00Z","v":69287,"vw":40.681431},{"c":40.675,"h":40.685,"l":40.64,"n":1145,"o":40.665,"t":"2026-09-21T15:30:00Z","v":51669,"vw":40.661316},{"c":40.635,"h":40.685,"l":40.62,"n":984,"o":40.67,"t":"2026-09-21T15:45:00Z","v":40586,"vw":40.657823},{"c":40.595,"h":40.635,"l":40.58,"n":1317,"o":40.635,"t":"2026-09-21T16:00:00Z","v":71533,"vw":40.60536},{"c":40.595,"h":40.62,"l":40.55,"n":1110,"o":40.595,"t":"2026-09-21T16:15:00Z","v":65668,"vw":40.585121},{"c":40.61,"h":40.615,"l":40.57,"n":1050,"o":40.595,"t":"2026-09-21T16:30:00Z","v":62849,"vw":40.597073},{"c":40.645,"h":40.65,"l":40.61,"n":1079,"o":40.615,"t":"2026-09-21T16:45:00Z","v":66536,"vw":40.630319},{"c":40.61,"h":40.69,"l":40.58,"n":1630,"o":40.645,"t":"2026-09-21T17:00:00Z","v":194950,"vw":40.646697},{"c":40.575,"h":40.61,"l":40.51,"n":1875,"o":40.61,"t":"2026-09-21T17:15:00Z","v":189094,"vw":40.562046},{"c":40.505,"h":40.58,"l":40.48,"n":2272,"o":40.5799,"t":"2026-09-21T17:30:00Z","v":352780,"vw":40.555453},{"c":40.44,"h":40.525,"l":40.43,"n":1175,"o":40.505,"t":"2026-09-21T17:45:00Z","v":65507,"vw":40.464939},{"c":40.395,"h":40.4551,"l":40.39,"n":1380,"o":40.43,"t":"2026-09-21T18:00:00Z","v":93748,"vw":40.43243},{"c":40.405,"h":40.43,"l":40.33,"n":2258,"o":40.39,"t":"2026-09-21T18:15:00Z","v":273563,"vw":40.396729},{"c":40.385,"h":40.405,"l":40.36,"n":1349,"o":40.4,"t":"2026-09-21T18:30:00Z","v":102538,"vw":40.3899},{"c":40.365,"h":40.4,"l":40.35,"n":1405,"o":40.385,"t":"2026-09-21T18:45:00Z","v":75469,"vw":40.377679},{"c":40.33,"h":40.375,"l":40.31,"n":1447,"o":40.36,"t":"2026-09-21T19:00:00Z","v":97921,"vw":40.339766},{"c":40.395,"h":40.43,"l":40.33,"n":2532,"o":40.345,"t":"2026-09-21T19:15:00Z","v":446150,"vw":40.408468},{"c":40.445,"h":40.45,"l":40.36,"n":2708,"o":40.39,"t":"2026-09-21T19:30:00Z","v":365280,"vw":40.410006},{"c":40.51,"h":40.52,"l":40.33,"n":7869,"o":40.445,"t":"2026-09-21T19:45:00Z","v":999187,"vw":40.4565},{"c":40.48,"h":40.52,"l":40.48,"n":85,"o":40.52,"t":"2026-09-21T20:00:00Z","v":3023864,"vw":40.519993},{"c":40.36,"h":40.36,"l":40.36,"n":5,"o":40.36,"t":"2026-09-22T13:15:00Z","v":212,"vw":40.36},{"c":40.3,"h":40.49,"l":40.3,"n":1838,"o":40.39,"t":"2026-09-22T13:30:00Z","v":367140,"vw":40.377255},{"c":40.37,"h":40.435,"l":40.2,"n":1504,"o":40.3,"t":"2026-09-22T13:45:00Z","v":118502,"vw":40.317039},{"c":40.405,"h":40.52,"l":40.33,"n":1406,"o":40.37,"t":"2026-09-22T14:00:00Z","v":73328,"vw":40.409129},{"c":40.47,"h":40.48,"l":40.38,"n":1451,"o":40.41,"t":"2026-09-22T14:15:00Z","v":80102,"vw":40.410692},{"c":40.445,"h":40.52,"l":40.395,"n":1865,"o":40.47,"t":"2026-09-22T14:30:00Z","v":111722,"vw":40.440911},{"c":40.47,"h":40.495,"l":40.375,"n":1602,"o":40.445,"t":"2026-09-22T14:45:00Z","v":142821,"vw":40.438706},{"c":40.495,"h":40.53,"l":40.445,"n":1138,"o":40.47,"t":"2026-09-22T15:00:00Z","v":65457,"vw":40.495792},{"c":40.465,"h":40.51,"l":40.41,"n":1126,"o":40.495,"t":"2026-09-22T15:15:00Z","v":61157,"vw":40.449415},{"c":40.485,"h":40.485,"l":40.44,"n":1058,"o":40.47,"t":"2026-09-22T15:30:00Z","v":51118,"vw":40.46827},{"c":40.505,"h":40.51,"l":40.46,"n":1243,"o":40.48,"t":"2026-09-22T15:45:00Z","v":98954,"vw":40.481787},{"c":40.485,"h":40.515,"l":40.475,"n":1170,"o":40.505,"t":"2026-09-22T16:00:00Z","v":71893,"vw":40.491753},{"c":40.485,"h":40.495,"l":40.41,"n":1321,"o":40.48,"t":"2026-09-22T16:15:00Z","v":93355,"vw":40.453594},{"c":40.435,"h":40.495,"l":40.435,"n":868,"o":40.485,"t":"2026-09-22T16:30:00Z","v":48429,"vw":40.46803},{"c":40.505,"h":40.505,"l":40.415,"n":1019,"o":40.435,"t":"2026-09-22T16:45:00Z","v":60657,"vw":40.46444},{"c":40.335,"h":40.505,"l":40.335,"n":941,"o":40.505,"t":"2026-09-22T17:00:00Z","v":57825,"vw":40.421047},{"c":40.305,"h":40.355,"l":40.295,"n":1074,"o":40.33,"t":"2026-09-22T17:15:00Z","v":80896,"vw":40.318947},{"c":40.265,"h":40.3299,"l":40.265,"n":1025,"o":40.31,"t":"2026-09-22T17:30:00Z","v":52464,"vw":40.301835},{"c":40.155,"h":40.27,"l":40.15,"n":1659,"o":40.27,"t":"2026-09-22T17:45:00Z","v":279571,"vw":40.213868},{"c":40.145,"h":40.22,"l":40.14,"n":1570,"o":40.155,"t":"2026-09-22T18:00:00Z","v":89905,"vw":40.176175},{"c":40.17,"h":40.185,"l":40.105,"n":1156,"o":40.145,"t":"2026-09-22T18:15:00Z","v":58578,"vw":40.143549},{"c":40.105,"h":40.185,"l":40.095,"n":1609,"o":40.17,"t":"2026-09-22T18:30:00Z","v":109524,"vw":40.140269},{"c":40.105,"h":40.13,"l":40.085,"n":1387,"o":40.095,"t":"2026-09-22T18:45:00Z","v":91725,"vw":40.109261},{"c":40.14,"h":40.145,"l":40.09,"n":2031,"o":40.105,"t":"2026-09-22T19:00:00Z","v":189458,"vw":40.120339},{"c":40.18,"h":40.19,"l":40.115,"n":3001,"o":40.145,"t":"2026-09-22T19:15:00Z","v":374850,"vw":40.13787},{"c":40.055,"h":40.185,"l":40.055,"n":2682,"o":40.185,"t":"2026-09-22T19:30:00Z","v":194587,"vw":40.123131},{"c":39.88,"h":40.09,"l":39.87,"n":8158,"o":40.055,"t":"2026-09-22T19:45:00Z","v":840173,"vw":39.97108},{"c":39.88,"h":39.88,"l":39.88,"n":66,"o":39.88,"t":"2026-09-22T20:00:00Z","v":2239572,"vw":39.88},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-09-22T21:15:00Z","v":100,"vw":40.12},{"c":39.8998,"h":39.8998,"l":39.8998,"n":1,"o":39.8998,"t":"2026-09-23T08:00:00Z","v":250,"vw":39.8998},{"c":40.36,"h":40.36,"l":40.36,"n":1,"o":40.36,"t":"2026-09-23T12:30:00Z","v":500,"vw":40.36},{"c":39.75,"h":39.85,"l":39.75,"n":13,"o":39.85,"t":"2026-09-23T13:15:00Z","v":494,"vw":39.8},{"c":39.305,"h":39.74,"l":39.29,"n":6631,"o":39.69,"t":"2026-09-23T13:30:00Z","v":933421,"vw":39.444813},{"c":39.19,"h":39.39,"l":39.08,"n":4439,"o":39.3,"t":"2026-09-23T13:45:00Z","v":615953,"vw":39.197069},{"c":39.175,"h":39.235,"l":39.07,"n":1960,"o":39.2,"t":"2026-09-23T14:00:00Z","v":165020,"vw":39.178849},{"c":39.335,"h":39.35,"l":39.14,"n":2051,"o":39.18,"t":"2026-09-23T14:15:00Z","v":238448,"vw":39.262971},{"c":39.34,"h":39.45,"l":39.27,"n":2053,"o":39.335,"t":"2026-09-23T14:30:00Z","v":163726,"vw":39.35073},{"c":39.295,"h":39.355,"l":39.14,"n":2686,"o":39.33,"t":"2026-09-23T14:45:00Z","v":248030,"vw":39.265397},{"c":39.34,"h":39.35,"l":39.225,"n":1480,"o":39.295,"t":"2026-09-23T15:00:00Z","v":78644,"vw":39.275198},{"c":39.265,"h":39.36,"l":39.265,"n":1900,"o":39.35,"t":"2026-09-23T15:15:00Z","v":141525,"vw":39.331182},{"c":39.25,"h":39.3,"l":39.215,"n":1454,"o":39.285,"t":"2026-09-23T15:30:00Z","v":78156,"vw":39.250797},{"c":39.19,"h":39.255,"l":39.165,"n":1414,"o":39.245,"t":"2026-09-23T15:45:00Z","v":63240,"vw":39.210815},{"c":39.195,"h":39.235,"l":39.155,"n":1462,"o":39.18,"t":"2026-09-23T16:00:00Z","v":74101,"vw":39.19115},{"c":39.17,"h":39.19,"l":39.13,"n":1649,"o":39.19,"t":"2026-09-23T16:15:00Z","v":93137,"vw":39.161112},{"c":39.175,"h":39.205,"l":39.105,"n":1843,"o":39.17,"t":"2026-09-23T16:30:00Z","v":125981,"vw":39.165152},{"c":39.11,"h":39.23,"l":39.1,"n":1524,"o":39.175,"t":"2026-09-23T16:45:00Z","v":108656,"vw":39.162657},{"c":39.065,"h":39.155,"l":39.01,"n":2260,"o":39.11,"t":"2026-09-23T17:00:00Z","v":194466,"vw":39.095442},{"c":39.13,"h":39.13,"l":39,"n":1666,"o":39.065,"t":"2026-09-23T17:15:00Z","v":150215,"vw":39.06953},{"c":39.155,"h":39.17,"l":39.09,"n":1639,"o":39.1399,"t":"2026-09-23T17:30:00Z","v":105460,"vw":39.124961},{"c":39.15,"h":39.19,"l":39.14,"n":1576,"o":39.155,"t":"2026-09-23T17:45:00Z","v":102565,"vw":39.159855},{"c":39.11,"h":39.22,"l":39.085,"n":2536,"o":39.15,"t":"2026-09-23T18:00:00Z","v":334719,"vw":39.141235},{"c":39.155,"h":39.18,"l":39.06,"n":2248,"o":39.1,"t":"2026-09-23T18:15:00Z","v":328774,"vw":39.112237},{"c":39.125,"h":39.205,"l":39.09,"n":1910,"o":39.155,"t":"2026-09-23T18:30:00Z","v":207457,"vw":39.134478},{"c":39.135,"h":39.175,"l":39.095,"n":1910,"o":39.1237,"t":"2026-09-23T18:45:00Z","v":348020,"vw":39.139263},{"c":39.205,"h":39.235,"l":39.135,"n":2022,"o":39.135,"t":"2026-09-23T19:00:00Z","v":267033,"vw":39.17204},{"c":39.2,"h":39.21,"l":39.145,"n":2440,"o":39.205,"t":"2026-09-23T19:15:00Z","v":252848,"vw":39.173882},{"c":39.14,"h":39.19,"l":39.12,"n":3715,"o":39.19,"t":"2026-09-23T19:30:00Z","v":461921,"vw":39.155357},{"c":39.25,"h":39.255,"l":39.07,"n":10502,"o":39.14,"t":"2026-09-23T19:45:00Z","v":1089324,"vw":39.182137},{"c":39.25,"h":39.25,"l":39.25,"n":78,"o":39.25,"t":"2026-09-23T20:00:00Z","v":1458427,"vw":39.25},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-09-23T20:15:00Z","v":10803,"vw":39.25},{"c":39.27,"h":39.42,"l":39.27,"n":2,"o":39.42,"t":"2026-09-24T12:30:00Z","v":304,"vw":39.345},{"c":39.29,"h":39.54,"l":39.27,"n":1276,"o":39.35,"t":"2026-09-24T13:30:00Z","v":289941,"vw":39.333581},{"c":39.41,"h":39.4805,"l":39.275,"n":1683,"o":39.28,"t":"2026-09-24T13:45:00Z","v":315666,"vw":39.375836},{"c":39.355,"h":39.42,"l":39.325,"n":1222,"o":39.415,"t":"2026-09-24T14:00:00Z","v":82003,"vw":39.37155},{"c":39.275,"h":39.375,"l":39.275,"n":2426,"o":39.355,"t":"2026-09-24T14:15:00Z","v":400701,"vw":39.327156},{"c":39.22,"h":39.32,"l":39.22,"n":2244,"o":39.275,"t":"2026-09-24T14:30:00Z","v":228939,"vw":39.279996},{"c":39.085,"h":39.21,"l":39.06,"n":1710,"o":39.21,"t":"2026-09-24T14:45:00Z","v":356359,"vw":39.121663},{"c":38.985,"h":39.1,"l":38.965,"n":1314,"o":39.085,"t":"2026-09-24T15:00:00Z","v":87004,"vw":39.036001},{"c":39.025,"h":39.06,"l":38.975,"n":1442,"o":38.985,"t":"2026-09-24T15:15:00Z","v":110852,"vw":39.024251},{"c":38.95,"h":39.045,"l":38.95,"n":1158,"o":39.03,"t":"2026-09-24T15:30:00Z","v":73465,"vw":38.984838},{"c":38.9658,"h":39.01,"l":38.945,"n":1053,"o":38.95,"t":"2026-09-24T15:45:00Z","v":86512,"vw":38.973437},{"c":39.1,"h":39.115,"l":38.97,"n":1145,"o":38.97,"t":"2026-09-24T16:00:00Z","v":80290,"vw":39.051333},{"c":39.18,"h":39.22,"l":39.065,"n":1834,"o":39.1,"t":"2026-09-24T16:15:00Z","v":159968,"vw":39.135131},{"c":39.165,"h":39.22,"l":39.115,"n":1176,"o":39.1799,"t":"2026-09-24T16:30:00Z","v":81805,"vw":39.164803},{"c":39.3,"h":39.305,"l":39.16,"n":1390,"o":39.165,"t":"2026-09-24T16:45:00Z","v":131397,"vw":39.206836},{"c":39.23,"h":39.295,"l":39.205,"n":1279,"o":39.295,"t":"2026-09-24T17:00:00Z","v":131686,"vw":39.248701},{"c":39.185,"h":39.255,"l":39.16,"n":1842,"o":39.235,"t":"2026-09-24T17:15:00Z","v":195873,"vw":39.199651},{"c":39.2,"h":39.235,"l":39.145,"n":1260,"o":39.185,"t":"2026-09-24T17:30:00Z","v":104065,"vw":39.191392},{"c":39.165,"h":39.2,"l":39.155,"n":1758,"o":39.2,"t":"2026-09-24T17:45:00Z","v":282717,"vw":39.178976},{"c":39.075,"h":39.165,"l":39.065,"n":1258,"o":39.16,"t":"2026-09-24T18:00:00Z","v":89342,"vw":39.112168},{"c":39.075,"h":39.095,"l":39.03,"n":2429,"o":39.075,"t":"2026-09-24T18:15:00Z","v":382147,"vw":39.071739},{"c":39.065,"h":39.125,"l":39.05,"n":1524,"o":39.075,"t":"2026-09-24T18:30:00Z","v":119343,"vw":39.0741},{"c":39.095,"h":39.105,"l":39.04,"n":1552,"o":39.07,"t":"2026-09-24T18:45:00Z","v":121647,"vw":39.068287},{"c":39.14,"h":39.165,"l":39.055,"n":1714,"o":39.1,"t":"2026-09-24T19:00:00Z","v":240946,"vw":39.121029},{"c":39.165,"h":39.19,"l":39.095,"n":2200,"o":39.13,"t":"2026-09-24T19:15:00Z","v":197018,"vw":39.136819},{"c":39.185,"h":39.215,"l":39.11,"n":2372,"o":39.165,"t":"2026-09-24T19:30:00Z","v":184559,"vw":39.165867},{"c":39.13,"h":39.18,"l":39.07,"n":6818,"o":39.18,"t":"2026-09-24T19:45:00Z","v":862634,"vw":39.122549},{"c":39.12,"h":39.12,"l":39.12,"n":63,"o":39.12,"t":"2026-09-24T20:00:00Z","v":1105410,"vw":39.12},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-09-24T20:30:00Z","v":7744,"vw":39.12},{"c":39.1,"h":39.265,"l":39.03,"n":913,"o":39.12,"t":"2026-09-25T13:30:00Z","v":83885,"vw":39.122885},{"c":39.07,"h":39.1105,"l":39.035,"n":1306,"o":39.1,"t":"2026-09-25T13:45:00Z","v":91352,"vw":39.071745},{"c":39.08,"h":39.125,"l":38.985,"n":1865,"o":39.07,"t":"2026-09-25T14:00:00Z","v":182253,"vw":39.05495},{"c":39.145,"h":39.22,"l":39.08,"n":1828,"o":39.1,"t":"2026-09-25T14:15:00Z","v":274433,"vw":39.157722},{"c":39.23,"h":39.23,"l":39.14,"n":1242,"o":39.15,"t":"2026-09-25T14:30:00Z","v":69946,"vw":39.190698},{"c":39.145,"h":39.295,"l":39.14,"n":1322,"o":39.235,"t":"2026-09-25T14:45:00Z","v":84111,"vw":39.223279},{"c":39.13,"h":39.21,"l":39.07,"n":1842,"o":39.15,"t":"2026-09-25T15:00:00Z","v":169450,"vw":39.119331},{"c":39.085,"h":39.14,"l":39.07,"n":1387,"o":39.13,"t":"2026-09-25T15:15:00Z","v":106039,"vw":39.109312},{"c":39.105,"h":39.145,"l":39.075,"n":1300,"o":39.09,"t":"2026-09-25T15:30:00Z","v":98882,"vw":39.111379},{"c":39.105,"h":39.13,"l":39.07,"n":1186,"o":39.1,"t":"2026-09-25T15:45:00Z","v":70229,"vw":39.099449},{"c":39.285,"h":39.31,"l":39.11,"n":1232,"o":39.11,"t":"2026-09-25T16:00:00Z","v":74552,"vw":39.216466},{"c":39.335,"h":39.34,"l":39.26,"n":1399,"o":39.29,"t":"2026-09-25T16:15:00Z","v":90395,"vw":39.301409},{"c":39.365,"h":39.3851,"l":39.305,"n":1686,"o":39.34,"t":"2026-09-25T16:30:00Z","v":129318,"vw":39.344397},{"c":39.305,"h":39.38,"l":39.29,"n":1339,"o":39.3633,"t":"2026-09-25T16:45:00Z","v":102453,"vw":39.332339},{"c":39.275,"h":39.33,"l":39.255,"n":1266,"o":39.3,"t":"2026-09-25T17:00:00Z","v":102331,"vw":39.295468},{"c":39.315,"h":39.32,"l":39.24,"n":1133,"o":39.2751,"t":"2026-09-25T17:15:00Z","v":100765,"vw":39.278686},{"c":39.305,"h":39.345,"l":39.275,"n":1369,"o":39.315,"t":"2026-09-25T17:30:00Z","v":126681,"vw":39.311949},{"c":39.365,"h":39.365,"l":39.295,"n":1539,"o":39.305,"t":"2026-09-25T17:45:00Z","v":126208,"vw":39.319791},{"c":39.335,"h":39.37,"l":39.32,"n":1334,"o":39.365,"t":"2026-09-25T18:00:00Z","v":98313,"vw":39.345432},{"c":39.28,"h":39.345,"l":39.28,"n":1492,"o":39.33,"t":"2026-09-25T18:15:00Z","v":105331,"vw":39.31232},{"c":39.295,"h":39.34,"l":39.28,"n":1544,"o":39.28,"t":"2026-09-25T18:30:00Z","v":142538,"vw":39.309602},{"c":39.345,"h":39.345,"l":39.2701,"n":1533,"o":39.295,"t":"2026-09-25T18:45:00Z","v":114072,"vw":39.315841},{"c":39.36,"h":39.36,"l":39.295,"n":1627,"o":39.345,"t":"2026-09-25T19:00:00Z","v":115590,"vw":39.328449},{"c":39.375,"h":39.4,"l":39.36,"n":1827,"o":39.36,"t":"2026-09-25T19:15:00Z","v":145755,"vw":39.377655},{"c":39.385,"h":39.42,"l":39.37,"n":2574,"o":39.375,"t":"2026-09-25T19:30:00Z","v":218197,"vw":39.393787},{"c":39.415,"h":39.57,"l":39.375,"n":8233,"o":39.385,"t":"2026-09-25T19:45:00Z","v":924391,"vw":39.463254},{"c":39.37,"h":39.42,"l":39.36,"n":73,"o":39.42,"t":"2026-09-25T20:00:00Z","v":985339,"vw":39.419986},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-09-25T20:30:00Z","v":606,"vw":39.42},{"c":39.3,"h":39.405,"l":39.17,"n":1279,"o":39.38,"t":"2026-09-28T13:30:00Z","v":111951,"vw":39.287922},{"c":39.355,"h":39.36,"l":39.255,"n":1678,"o":39.31,"t":"2026-09-28T13:45:00Z","v":108337,"vw":39.308903},{"c":39.375,"h":39.44,"l":39.22,"n":2049,"o":39.355,"t":"2026-09-28T14:00:00Z","v":134348,"vw":39.349995},{"c":39.35,"h":39.4,"l":39.295,"n":1938,"o":39.378,"t":"2026-09-28T14:15:00Z","v":167236,"vw":39.344932},{"c":39.27,"h":39.345,"l":39.235,"n":1637,"o":39.345,"t":"2026-09-28T14:30:00Z","v":101448,"vw":39.291551},{"c":39.185,"h":39.28,"l":39.175,"n":1704,"o":39.265,"t":"2026-09-28T14:45:00Z","v":116903,"vw":39.210884},{"c":39.105,"h":39.195,"l":39.055,"n":1756,"o":39.185,"t":"2026-09-28T15:00:00Z","v":110276,"vw":39.125519},{"c":39.1,"h":39.125,"l":39.05,"n":2156,"o":39.11,"t":"2026-09-28T15:15:00Z","v":196727,"vw":39.080967},{"c":39.165,"h":39.175,"l":39.105,"n":1741,"o":39.105,"t":"2026-09-28T15:30:00Z","v":137611,"vw":39.156314},{"c":39.205,"h":39.235,"l":39.15,"n":1528,"o":39.16,"t":"2026-09-28T15:45:00Z","v":121590,"vw":39.193356},{"c":39.175,"h":39.245,"l":39.175,"n":1430,"o":39.21,"t":"2026-09-28T16:00:00Z","v":98110,"vw":39.201713},{"c":39.315,"h":39.32,"l":39.17,"n":2545,"o":39.175,"t":"2026-09-28T16:15:00Z","v":231193,"vw":39.212253},{"c":39.255,"h":39.315,"l":39.205,"n":1550,"o":39.315,"t":"2026-09-28T16:30:00Z","v":89645,"vw":39.254506},{"c":39.26,"h":39.275,"l":39.21,"n":1233,"o":39.26,"t":"2026-09-28T16:45:00Z","v":63898,"vw":39.247801},{"c":39.33,"h":39.405,"l":39.245,"n":1702,"o":39.26,"t":"2026-09-28T17:00:00Z","v":115303,"vw":39.323494},{"c":39.41,"h":39.415,"l":39.32,"n":1607,"o":39.34,"t":"2026-09-28T17:15:00Z","v":111342,"vw":39.36155},{"c":39.325,"h":39.42,"l":39.28,"n":1621,"o":39.41,"t":"2026-09-28T17:30:00Z","v":139357,"vw":39.350056},{"c":39.355,"h":39.365,"l":39.325,"n":1235,"o":39.325,"t":"2026-09-28T17:45:00Z","v":67858,"vw":39.34341},{"c":39.33,"h":39.39,"l":39.31,"n":1223,"o":39.355,"t":"2026-09-28T18:00:00Z","v":96088,"vw":39.36129},{"c":39.345,"h":39.345,"l":39.3,"n":1125,"o":39.33,"t":"2026-09-28T18:15:00Z","v":63194,"vw":39.317365},{"c":39.385,"h":39.395,"l":39.3301,"n":1505,"o":39.345,"t":"2026-09-28T18:30:00Z","v":107588,"vw":39.356391},{"c":39.325,"h":39.39,"l":39.31,"n":1555,"o":39.385,"t":"2026-09-28T18:45:00Z","v":140889,"vw":39.365483},{"c":39.25,"h":39.325,"l":39.245,"n":1536,"o":39.325,"t":"2026-09-28T19:00:00Z","v":106259,"vw":39.284992},{"c":39.17,"h":39.275,"l":39.145,"n":2924,"o":39.24,"t":"2026-09-28T19:15:00Z","v":767582,"vw":39.240214},{"c":39.22,"h":39.225,"l":39.145,"n":2069,"o":39.165,"t":"2026-09-28T19:30:00Z","v":149401,"vw":39.195009},{"c":39.1,"h":39.255,"l":39.08,"n":6988,"o":39.225,"t":"2026-09-28T19:45:00Z","v":742285,"vw":39.150104},{"c":39.1,"h":39.11,"l":39.1,"n":50,"o":39.11,"t":"2026-09-28T20:00:00Z","v":1068127,"vw":39.100002},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-09-29T11:30:00Z","v":129,"vw":38.86},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-09-29T13:00:00Z","v":500,"vw":38.92},{"c":39.48,"h":39.565,"l":38.869,"n":2756,"o":38.96,"t":"2026-09-29T13:30:00Z","v":333163,"vw":39.131607},{"c":39.325,"h":39.565,"l":39.31,"n":2024,"o":39.49,"t":"2026-09-29T13:45:00Z","v":167408,"vw":39.449289},{"c":39.365,"h":39.375,"l":39.25,"n":1867,"o":39.325,"t":"2026-09-29T14:00:00Z","v":208605,"vw":39.333288},{"c":39.325,"h":39.45,"l":39.265,"n":2228,"o":39.365,"t":"2026-09-29T14:15:00Z","v":274470,"vw":39.348643},{"c":39.185,"h":39.345,"l":39.175,"n":2642,"o":39.335,"t":"2026-09-29T14:30:00Z","v":310816,"vw":39.255708},{"c":39.12,"h":39.19,"l":39.105,"n":1728,"o":39.19,"t":"2026-09-29T14:45:00Z","v":109976,"vw":39.138781},{"c":39.2,"h":39.225,"l":39.105,"n":1589,"o":39.11,"t":"2026-09-29T15:00:00Z","v":111083,"vw":39.170876},{"c":39.17,"h":39.22,"l":39.13,"n":1278,"o":39.205,"t":"2026-09-29T15:15:00Z","v":69196,"vw":39.176235},{"c":39.245,"h":39.25,"l":39.135,"n":1270,"o":39.1695,"t":"2026-09-29T15:30:00Z","v":72911,"vw":39.194346},{"c":39.235,"h":39.25,"l":39.165,"n":1692,"o":39.245,"t":"2026-09-29T15:45:00Z","v":141718,"vw":39.224019},{"c":39.205,"h":39.27,"l":39.18,"n":1414,"o":39.235,"t":"2026-09-29T16:00:00Z","v":99957,"vw":39.224977},{"c":39.205,"h":39.265,"l":39.19,"n":1257,"o":39.2,"t":"2026-09-29T16:15:00Z","v":110908,"vw":39.232596},{"c":39.09,"h":39.25,"l":39.08,"n":1483,"o":39.2,"t":"2026-09-29T16:30:00Z","v":98005,"vw":39.185171},{"c":39.168,"h":39.17,"l":39.06,"n":1498,"o":39.09,"t":"2026-09-29T16:45:00Z","v":107168,"vw":39.098253},{"c":39.175,"h":39.205,"l":39.165,"n":1267,"o":39.17,"t":"2026-09-29T17:00:00Z","v":99586,"vw":39.18366},{"c":39.215,"h":39.23,"l":39.16,"n":1085,"o":39.17,"t":"2026-09-29T17:15:00Z","v":96117,"vw":39.192134},{"c":39.22,"h":39.225,"l":39.17,"n":1272,"o":39.21,"t":"2026-09-29T17:30:00Z","v":90275,"vw":39.200682},{"c":39.255,"h":39.27,"l":39.19,"n":1262,"o":39.22,"t":"2026-09-29T17:45:00Z","v":102507,"vw":39.22926},{"c":39.285,"h":39.335,"l":39.24,"n":1526,"o":39.255,"t":"2026-09-29T18:00:00Z","v":110260,"vw":39.281838},{"c":39.285,"h":39.36,"l":39.27,"n":1586,"o":39.285,"t":"2026-09-29T18:15:00Z","v":138483,"vw":39.302938},{"c":39.295,"h":39.31,"l":39.23,"n":1658,"o":39.29,"t":"2026-09-29T18:30:00Z","v":137353,"vw":39.268624},{"c":39.25,"h":39.295,"l":39.21,"n":1668,"o":39.295,"t":"2026-09-29T18:45:00Z","v":141223,"vw":39.246153},{"c":39.23,"h":39.255,"l":39.21,"n":1635,"o":39.245,"t":"2026-09-29T19:00:00Z","v":143785,"vw":39.234514},{"c":39.31,"h":39.33,"l":39.19,"n":2314,"o":39.23,"t":"2026-09-29T19:15:00Z","v":235155,"vw":39.242385},{"c":39.395,"h":39.41,"l":39.29,"n":3004,"o":39.325,"t":"2026-09-29T19:30:00Z","v":396194,"vw":39.356402},{"c":39.34,"h":39.405,"l":39.27,"n":7476,"o":39.4,"t":"2026-09-29T19:45:00Z","v":1009594,"vw":39.323918},{"c":39.32,"h":39.34,"l":39.32,"n":86,"o":39.34,"t":"2026-09-29T20:00:00Z","v":1433195,"vw":39.320003},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-09-29T20:30:00Z","v":3459,"vw":39.32},{"c":39.465,"h":39.51,"l":39.32,"n":1847,"o":39.32,"t":"2026-09-30T13:30:00Z","v":187283,"vw":39.389362},{"c":39.51,"h":39.5483,"l":39.455,"n":1540,"o":39.455,"t":"2026-09-30T13:45:00Z","v":87349,"vw":39.495896},{"c":39.43,"h":39.52,"l":39.37,"n":1905,"o":39.49,"t":"2026-09-30T14:00:00Z","v":133415,"vw":39.428399},{"c":39.33,"h":39.465,"l":39.325,"n":1621,"o":39.44,"t":"2026-09-30T14:15:00Z","v":81240,"vw":39.422552},{"c":39.28,"h":39.41,"l":39.27,"n":2830,"o":39.325,"t":"2026-09-30T14:30:00Z","v":286714,"vw":39.329184},{"c":39.29,"h":39.41,"l":39.255,"n":1813,"o":39.275,"t":"2026-09-30T14:45:00Z","v":170795,"vw":39.353991},{"c":39.28,"h":39.325,"l":39.235,"n":1519,"o":39.295,"t":"2026-09-30T15:00:00Z","v":83517,"vw":39.285976},{"c":39.345,"h":39.375,"l":39.28,"n":2799,"o":39.28,"t":"2026-09-30T15:15:00Z","v":203203,"vw":39.342156},{"c":39.285,"h":39.4,"l":39.285,"n":1869,"o":39.345,"t":"2026-09-30T15:30:00Z","v":99655,"vw":39.337433},{"c":39.245,"h":39.3,"l":39.23,"n":923,"o":39.29,"t":"2026-09-30T15:45:00Z","v":47628,"vw":39.267504},{"c":39.42,"h":39.42,"l":39.245,"n":2787,"o":39.245,"t":"2026-09-30T16:00:00Z","v":170794,"vw":39.331018},{"c":39.35,"h":39.415,"l":39.34,"n":1164,"o":39.415,"t":"2026-09-30T16:15:00Z","v":67502,"vw":39.373635},{"c":39.385,"h":39.395,"l":39.285,"n":1202,"o":39.35,"t":"2026-09-30T16:30:00Z","v":69943,"vw":39.33179},{"c":39.33,"h":39.395,"l":39.32,"n":1351,"o":39.385,"t":"2026-09-30T16:45:00Z","v":185866,"vw":39.35055},{"c":39.305,"h":39.36,"l":39.305,"n":1243,"o":39.33,"t":"2026-09-30T17:00:00Z","v":64434,"vw":39.329997},{"c":39.335,"h":39.35,"l":39.285,"n":1072,"o":39.3002,"t":"2026-09-30T17:15:00Z","v":64957,"vw":39.319361},{"c":39.26,"h":39.335,"l":39.255,"n":1590,"o":39.335,"t":"2026-09-30T17:30:00Z","v":110394,"vw":39.291627},{"c":39.29,"h":39.295,"l":39.215,"n":1889,"o":39.255,"t":"2026-09-30T17:45:00Z","v":131477,"vw":39.248315},{"c":39.165,"h":39.33,"l":39.165,"n":1516,"o":39.285,"t":"2026-09-30T18:00:00Z","v":120312,"vw":39.267927},{"c":39.16,"h":39.175,"l":39.115,"n":1396,"o":39.165,"t":"2026-09-30T18:15:00Z","v":91475,"vw":39.141193},{"c":39.155,"h":39.18,"l":39.1,"n":1775,"o":39.155,"t":"2026-09-30T18:30:00Z","v":124409,"vw":39.136298},{"c":39.195,"h":39.195,"l":39.12,"n":1943,"o":39.155,"t":"2026-09-30T18:45:00Z","v":120593,"vw":39.150374},{"c":39.165,"h":39.205,"l":39.14,"n":2137,"o":39.2,"t":"2026-09-30T19:00:00Z","v":140698,"vw":39.174463},{"c":39.175,"h":39.2,"l":39.145,"n":2441,"o":39.16,"t":"2026-09-30T19:15:00Z","v":175257,"vw":39.176021},{"c":39.185,"h":39.205,"l":39.125,"n":3280,"o":39.17,"t":"2026-09-30T19:30:00Z","v":326114,"vw":39.165041},{"c":38.99,"h":39.21,"l":38.98,"n":11119,"o":39.18,"t":"2026-09-30T19:45:00Z","v":1218356,"vw":39.093301},{"c":39,"h":39,"l":38.99,"n":106,"o":38.99,"t":"2026-09-30T20:00:00Z","v":1886545,"vw":38.999999},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-01T11:00:00Z","v":100,"vw":38.92},{"c":38.91,"h":38.91,"l":38.91,"n":1,"o":38.91,"t":"2026-10-01T13:15:00Z","v":147,"vw":38.91},{"c":38.455,"h":38.98,"l":38.455,"n":1222,"o":38.98,"t":"2026-10-01T13:30:00Z","v":150864,"vw":38.778731},{"c":38.475,"h":38.58,"l":38.42,"n":2363,"o":38.455,"t":"2026-10-01T13:45:00Z","v":207031,"vw":38.460654},{"c":38.65,"h":38.71,"l":38.44,"n":1912,"o":38.475,"t":"2026-10-01T14:00:00Z","v":109218,"vw":38.567501},{"c":38.585,"h":38.68,"l":38.57,"n":2599,"o":38.655,"t":"2026-10-01T14:15:00Z","v":196078,"vw":38.61724},{"c":38.77,"h":38.83,"l":38.57,"n":2354,"o":38.585,"t":"2026-10-01T14:30:00Z","v":189464,"vw":38.718996},{"c":38.91,"h":38.93,"l":38.77,"n":2155,"o":38.77,"t":"2026-10-01T14:45:00Z","v":164427,"vw":38.865957},{"c":39.015,"h":39.07,"l":38.91,"n":1699,"o":38.91,"t":"2026-10-01T15:00:00Z","v":165390,"vw":39.007862},{"c":39.19,"h":39.23,"l":39.02,"n":2162,"o":39.02,"t":"2026-10-01T15:15:00Z","v":157277,"vw":39.13349},{"c":39.1351,"h":39.2,"l":39.095,"n":1868,"o":39.19,"t":"2026-10-01T15:30:00Z","v":175748,"vw":39.14938},{"c":39.175,"h":39.21,"l":39.095,"n":1490,"o":39.14,"t":"2026-10-01T15:45:00Z","v":95884,"vw":39.149883},{"c":39.09,"h":39.18,"l":39.08,"n":1240,"o":39.17,"t":"2026-10-01T16:00:00Z","v":71360,"vw":39.126565},{"c":39.225,"h":39.225,"l":39.07,"n":1651,"o":39.1,"t":"2026-10-01T16:15:00Z","v":128247,"vw":39.164385},{"c":39.265,"h":39.275,"l":39.165,"n":1346,"o":39.225,"t":"2026-10-01T16:30:00Z","v":71063,"vw":39.217801},{"c":39.205,"h":39.285,"l":39.195,"n":1563,"o":39.265,"t":"2026-10-01T16:45:00Z","v":110306,"vw":39.246855},{"c":39.17,"h":39.23,"l":39.155,"n":1292,"o":39.2,"t":"2026-10-01T17:00:00Z","v":72066,"vw":39.191852},{"c":39.265,"h":39.275,"l":39.155,"n":1457,"o":39.16,"t":"2026-10-01T17:15:00Z","v":118854,"vw":39.221084},{"c":39.295,"h":39.315,"l":39.245,"n":1908,"o":39.27,"t":"2026-10-01T17:30:00Z","v":210958,"vw":39.279197},{"c":39.35,"h":39.355,"l":39.265,"n":1669,"o":39.295,"t":"2026-10-01T17:45:00Z","v":162780,"vw":39.306401},{"c":39.385,"h":39.415,"l":39.3,"n":1692,"o":39.35,"t":"2026-10-01T18:00:00Z","v":166462,"vw":39.356626},{"c":39.395,"h":39.415,"l":39.34,"n":1794,"o":39.39,"t":"2026-10-01T18:15:00Z","v":158471,"vw":39.364986},{"c":39.415,"h":39.415,"l":39.34,"n":1879,"o":39.39,"t":"2026-10-01T18:30:00Z","v":145436,"vw":39.382653},{"c":39.385,"h":39.415,"l":39.36,"n":1687,"o":39.415,"t":"2026-10-01T18:45:00Z","v":119436,"vw":39.387413},{"c":39.49,"h":39.49,"l":39.37,"n":1991,"o":39.385,"t":"2026-10-01T19:00:00Z","v":197869,"vw":39.44387},{"c":39.475,"h":39.499,"l":39.435,"n":2285,"o":39.485,"t":"2026-10-01T19:15:00Z","v":180150,"vw":39.464943},{"c":39.405,"h":39.475,"l":39.355,"n":2250,"o":39.475,"t":"2026-10-01T19:30:00Z","v":190890,"vw":39.403469},{"c":39.51,"h":39.535,"l":39.38,"n":7075,"o":39.4,"t":"2026-10-01T19:45:00Z","v":719354,"vw":39.474516},{"c":39.5,"h":39.5,"l":39.5,"n":77,"o":39.5,"t":"2026-10-01T20:00:00Z","v":1344453,"vw":39.5},{"c":39.83,"h":40.005,"l":39.7,"n":2642,"o":39.76,"t":"2026-10-02T13:30:00Z","v":335704,"vw":39.818245},{"c":39.73,"h":39.96,"l":39.7,"n":3730,"o":39.83,"t":"2026-10-02T13:45:00Z","v":284538,"vw":39.850623},{"c":39.76,"h":39.8,"l":39.68,"n":2302,"o":39.725,"t":"2026-10-02T14:00:00Z","v":149008,"vw":39.743518},{"c":39.7572,"h":39.765,"l":39.68,"n":2115,"o":39.76,"t":"2026-10-02T14:15:00Z","v":206985,"vw":39.715669},{"c":39.72,"h":39.8,"l":39.685,"n":2019,"o":39.75,"t":"2026-10-02T14:30:00Z","v":309501,"vw":39.744393},{"c":39.66,"h":39.76,"l":39.635,"n":1302,"o":39.705,"t":"2026-10-02T14:45:00Z","v":73948,"vw":39.695039},{"c":39.665,"h":39.7071,"l":39.61,"n":1842,"o":39.67,"t":"2026-10-02T15:00:00Z","v":148468,"vw":39.64222},{"c":39.57,"h":39.665,"l":39.535,"n":1611,"o":39.655,"t":"2026-10-02T15:15:00Z","v":96804,"vw":39.587057},{"c":39.64,"h":39.69,"l":39.57,"n":1543,"o":39.58,"t":"2026-10-02T15:30:00Z","v":96798,"vw":39.640777},{"c":39.525,"h":39.665,"l":39.505,"n":1126,"o":39.65,"t":"2026-10-02T15:45:00Z","v":48927,"vw":39.595981},{"c":39.545,"h":39.565,"l":39.52,"n":1240,"o":39.52,"t":"2026-10-02T16:00:00Z","v":59842,"vw":39.542676},{"c":39.52,"h":39.565,"l":39.495,"n":1042,"o":39.54,"t":"2026-10-02T16:15:00Z","v":53031,"vw":39.534776},{"c":39.48,"h":39.535,"l":39.455,"n":968,"o":39.52,"t":"2026-10-02T16:30:00Z","v":49125,"vw":39.491295},{"c":39.42,"h":39.475,"l":39.375,"n":1007,"o":39.475,"t":"2026-10-02T16:45:00Z","v":55550,"vw":39.420051},{"c":39.5,"h":39.52,"l":39.43,"n":1014,"o":39.43,"t":"2026-10-02T17:00:00Z","v":42854,"vw":39.486037},{"c":39.47,"h":39.53,"l":39.45,"n":1003,"o":39.505,"t":"2026-10-02T17:15:00Z","v":58892,"vw":39.489471},{"c":39.475,"h":39.515,"l":39.46,"n":1248,"o":39.47,"t":"2026-10-02T17:30:00Z","v":75877,"vw":39.487625},{"c":39.49,"h":39.505,"l":39.455,"n":1086,"o":39.475,"t":"2026-10-02T17:45:00Z","v":50152,"vw":39.482071},{"c":39.57,"h":39.57,"l":39.485,"n":1153,"o":39.49,"t":"2026-10-02T18:00:00Z","v":49952,"vw":39.524997},{"c":39.55,"h":39.595,"l":39.535,"n":1202,"o":39.575,"t":"2026-10-02T18:15:00Z","v":65890,"vw":39.572276},{"c":39.52,"h":39.555,"l":39.5,"n":950,"o":39.555,"t":"2026-10-02T18:30:00Z","v":38338,"vw":39.522498},{"c":39.485,"h":39.53,"l":39.4601,"n":1243,"o":39.52,"t":"2026-10-02T18:45:00Z","v":82678,"vw":39.499478},{"c":39.52,"h":39.525,"l":39.45,"n":1171,"o":39.48,"t":"2026-10-02T19:00:00Z","v":68914,"vw":39.476404},{"c":39.465,"h":39.56,"l":39.445,"n":1723,"o":39.53,"t":"2026-10-02T19:15:00Z","v":96976,"vw":39.510962},{"c":39.405,"h":39.495,"l":39.395,"n":2012,"o":39.46,"t":"2026-10-02T19:30:00Z","v":121318,"vw":39.446199},{"c":39.41,"h":39.515,"l":39.4009,"n":5982,"o":39.405,"t":"2026-10-02T19:45:00Z","v":531805,"vw":39.450681},{"c":39.43,"h":39.43,"l":39.43,"n":69,"o":39.43,"t":"2026-10-02T20:00:00Z","v":899992,"vw":39.43},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-05T12:45:00Z","v":159,"vw":39.4},{"c":39.28,"h":39.59,"l":39.28,"n":1800,"o":39.5,"t":"2026-10-05T13:30:00Z","v":209628,"vw":39.384522},{"c":39.425,"h":39.46,"l":39.265,"n":1840,"o":39.28,"t":"2026-10-05T13:45:00Z","v":129674,"vw":39.350456},{"c":39.63,"h":39.635,"l":39.41,"n":1798,"o":39.43,"t":"2026-10-05T14:00:00Z","v":98961,"vw":39.525578},{"c":39.71,"h":39.775,"l":39.62,"n":2000,"o":39.625,"t":"2026-10-05T14:15:00Z","v":144822,"vw":39.687199},{"c":39.785,"h":39.815,"l":39.695,"n":1902,"o":39.72,"t":"2026-10-05T14:30:00Z","v":106653,"vw":39.755845},{"c":39.685,"h":39.81,"l":39.635,"n":1517,"o":39.785,"t":"2026-10-05T14:45:00Z","v":88084,"vw":39.72293},{"c":39.58,"h":39.69,"l":39.5605,"n":1864,"o":39.68,"t":"2026-10-05T15:00:00Z","v":106532,"vw":39.618163},{"c":39.64,"h":39.645,"l":39.545,"n":1202,"o":39.575,"t":"2026-10-05T15:15:00Z","v":55876,"vw":39.596921},{"c":39.6108,"h":39.655,"l":39.605,"n":1336,"o":39.64,"t":"2026-10-05T15:30:00Z","v":60888,"vw":39.630241},{"c":39.645,"h":39.655,"l":39.59,"n":1446,"o":39.615,"t":"2026-10-05T15:45:00Z","v":59461,"vw":39.631008},{"c":39.6751,"h":39.6751,"l":39.62,"n":1339,"o":39.65,"t":"2026-10-05T16:00:00Z","v":66261,"vw":39.638286},{"c":39.74,"h":39.745,"l":39.675,"n":1397,"o":39.68,"t":"2026-10-05T16:15:00Z","v":77156,"vw":39.709201},{"c":39.825,"h":39.84,"l":39.725,"n":1243,"o":39.74,"t":"2026-10-05T16:30:00Z","v":61975,"vw":39.782375},{"c":39.82,"h":39.835,"l":39.8,"n":1255,"o":39.83,"t":"2026-10-05T16:45:00Z","v":60418,"vw":39.814529},{"c":39.745,"h":39.825,"l":39.74,"n":1110,"o":39.82,"t":"2026-10-05T17:00:00Z","v":57302,"vw":39.774368},{"c":39.745,"h":39.77,"l":39.72,"n":1605,"o":39.75,"t":"2026-10-05T17:15:00Z","v":104567,"vw":39.747222},{"c":39.7,"h":39.83,"l":39.695,"n":2057,"o":39.745,"t":"2026-10-05T17:30:00Z","v":157688,"vw":39.736526},{"c":39.725,"h":39.725,"l":39.675,"n":1448,"o":39.7,"t":"2026-10-05T17:45:00Z","v":81496,"vw":39.701594},{"c":39.685,"h":39.735,"l":39.685,"n":1556,"o":39.73,"t":"2026-10-05T18:00:00Z","v":88852,"vw":39.716744},{"c":39.67,"h":39.7,"l":39.665,"n":1430,"o":39.685,"t":"2026-10-05T18:15:00Z","v":77763,"vw":39.676822},{"c":39.675,"h":39.695,"l":39.645,"n":1399,"o":39.665,"t":"2026-10-05T18:30:00Z","v":83796,"vw":39.670205},{"c":39.695,"h":39.7,"l":39.665,"n":1357,"o":39.675,"t":"2026-10-05T18:45:00Z","v":64727,"vw":39.67821},{"c":39.62,"h":39.69,"l":39.62,"n":1538,"o":39.69,"t":"2026-10-05T19:00:00Z","v":88298,"vw":39.654675},{"c":39.635,"h":39.68,"l":39.625,"n":1865,"o":39.625,"t":"2026-10-05T19:15:00Z","v":119938,"vw":39.656567},{"c":39.66,"h":39.7,"l":39.615,"n":2545,"o":39.635,"t":"2026-10-05T19:30:00Z","v":166358,"vw":39.660079},{"c":39.56,"h":39.66,"l":39.525,"n":7269,"o":39.65,"t":"2026-10-05T19:45:00Z","v":648614,"vw":39.573295},{"c":39.55,"h":39.55,"l":39.55,"n":102,"o":39.55,"t":"2026-10-05T20:00:00Z","v":1005288,"vw":39.55},{"c":39.63,"h":40.25,"l":39.59,"n":1404,"o":40.25,"t":"2026-10-06T13:30:00Z","v":131249,"vw":39.800371},{"c":39.65,"h":39.68,"l":39.6,"n":1571,"o":39.62,"t":"2026-10-06T13:45:00Z","v":86014,"vw":39.644715},{"c":39.815,"h":40,"l":39.61,"n":4305,"o":39.65,"t":"2026-10-06T14:00:00Z","v":332357,"vw":39.849151},{"c":39.96,"h":40.01,"l":39.805,"n":2547,"o":39.815,"t":"2026-10-06T14:15:00Z","v":217731,"vw":39.928805},{"c":39.945,"h":40.03,"l":39.9,"n":1417,"o":39.955,"t":"2026-10-06T14:30:00Z","v":74742,"vw":39.963772},{"c":40.04,"h":40.065,"l":39.94,"n":1411,"o":39.945,"t":"2026-10-06T14:45:00Z","v":82102,"vw":40.017428},{"c":40.135,"h":40.135,"l":40.005,"n":1381,"o":40.055,"t":"2026-10-06T15:00:00Z","v":78689,"vw":40.068473},{"c":40.205,"h":40.23,"l":40.085,"n":1790,"o":40.135,"t":"2026-10-06T15:15:00Z","v":115413,"vw":40.1585},{"c":40.22,"h":40.23,"l":40.145,"n":1358,"o":40.205,"t":"2026-10-06T15:30:00Z","v":64688,"vw":40.192825},{"c":40.14,"h":40.225,"l":40.14,"n":1405,"o":40.225,"t":"2026-10-06T15:45:00Z","v":66653,"vw":40.184092},{"c":40.21,"h":40.22,"l":40.14,"n":1490,"o":40.145,"t":"2026-10-06T16:00:00Z","v":108789,"vw":40.195998},{"c":40.28,"h":40.29,"l":40.185,"n":1709,"o":40.21,"t":"2026-10-06T16:15:00Z","v":131171,"vw":40.248895},{"c":40.315,"h":40.35,"l":40.275,"n":2169,"o":40.275,"t":"2026-10-06T16:30:00Z","v":219943,"vw":40.313883},{"c":40.255,"h":40.35,"l":40.25,"n":1350,"o":40.32,"t":"2026-10-06T16:45:00Z","v":70897,"vw":40.294241},{"c":40.325,"h":40.35,"l":40.25,"n":2378,"o":40.255,"t":"2026-10-06T17:00:00Z","v":179582,"vw":40.305702},{"c":40.35,"h":40.36,"l":40.265,"n":1508,"o":40.32,"t":"2026-10-06T17:15:00Z","v":94607,"vw":40.316985},{"c":40.485,"h":40.49,"l":40.33,"n":2878,"o":40.355,"t":"2026-10-06T17:30:00Z","v":231241,"vw":40.417474},{"c":40.475,"h":40.505,"l":40.435,"n":3013,"o":40.48,"t":"2026-10-06T17:45:00Z","v":417169,"vw":40.479711},{"c":40.44,"h":40.51,"l":40.44,"n":1961,"o":40.48,"t":"2026-10-06T18:00:00Z","v":160986,"vw":40.475966},{"c":40.405,"h":40.45,"l":40.35,"n":1897,"o":40.445,"t":"2026-10-06T18:15:00Z","v":154637,"vw":40.397078},{"c":40.375,"h":40.425,"l":40.37,"n":1144,"o":40.405,"t":"2026-10-06T18:30:00Z","v":79488,"vw":40.402253},{"c":40.415,"h":40.42,"l":40.3637,"n":1457,"o":40.375,"t":"2026-10-06T18:45:00Z","v":101761,"vw":40.386744},{"c":40.415,"h":40.425,"l":40.39,"n":1469,"o":40.405,"t":"2026-10-06T19:00:00Z","v":96183,"vw":40.411753},{"c":40.34,"h":40.415,"l":40.32,"n":1804,"o":40.415,"t":"2026-10-06T19:15:00Z","v":114805,"vw":40.37279},{"c":40.465,"h":40.5,"l":40.34,"n":3042,"o":40.34,"t":"2026-10-06T19:30:00Z","v":236139,"vw":40.439022},{"c":40.675,"h":40.695,"l":40.445,"n":7956,"o":40.465,"t":"2026-10-06T19:45:00Z","v":770577,"vw":40.625388},{"c":40.67,"h":40.67,"l":40.67,"n":67,"o":40.67,"t":"2026-10-06T20:00:00Z","v":1193363,"vw":40.67},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-10-07T08:00:00Z","v":100,"vw":40.68},{"c":40.71,"h":40.71,"l":40.71,"n":1,"o":40.71,"t":"2026-10-07T11:45:00Z","v":100,"vw":40.71},{"c":40.63,"h":40.775,"l":40.54,"n":1332,"o":40.61,"t":"2026-10-07T13:30:00Z","v":133497,"vw":40.678099},{"c":40.435,"h":40.67,"l":40.41,"n":1999,"o":40.63,"t":"2026-10-07T13:45:00Z","v":131651,"vw":40.558623},{"c":40.37,"h":40.54,"l":40.305,"n":1933,"o":40.43,"t":"2026-10-07T14:00:00Z","v":111903,"vw":40.425451},{"c":40.57,"h":40.595,"l":40.32,"n":1983,"o":40.37,"t":"2026-10-07T14:15:00Z","v":138670,"vw":40.426514},{"c":40.535,"h":40.65,"l":40.5,"n":2707,"o":40.565,"t":"2026-10-07T14:30:00Z","v":185163,"vw":40.567865},{"c":40.695,"h":40.72,"l":40.52,"n":2733,"o":40.53,"t":"2026-10-07T14:45:00Z","v":155811,"vw":40.627105},{"c":40.7,"h":40.74,"l":40.645,"n":2549,"o":40.695,"t":"2026-10-07T15:00:00Z","v":133857,"vw":40.698454},{"c":40.705,"h":40.715,"l":40.64,"n":2393,"o":40.695,"t":"2026-10-07T15:15:00Z","v":187492,"vw":40.678745},{"c":40.725,"h":40.765,"l":40.69,"n":1967,"o":40.715,"t":"2026-10-07T15:30:00Z","v":145710,"vw":40.716975},{"c":40.7233,"h":40.725,"l":40.65,"n":1805,"o":40.725,"t":"2026-10-07T15:45:00Z","v":82875,"vw":40.690421},{"c":40.73,"h":40.76,"l":40.705,"n":1659,"o":40.72,"t":"2026-10-07T16:00:00Z","v":94759,"vw":40.733651},{"c":40.765,"h":40.78,"l":40.725,"n":1656,"o":40.725,"t":"2026-10-07T16:15:00Z","v":97895,"vw":40.745206},{"c":40.69,"h":40.76,"l":40.655,"n":1211,"o":40.76,"t":"2026-10-07T16:30:00Z","v":86287,"vw":40.704555},{"c":40.695,"h":40.71,"l":40.635,"n":1424,"o":40.695,"t":"2026-10-07T16:45:00Z","v":96107,"vw":40.667828},{"c":40.7,"h":40.71,"l":40.635,"n":2117,"o":40.69,"t":"2026-10-07T17:00:00Z","v":131323,"vw":40.670662},{"c":40.75,"h":40.76,"l":40.695,"n":1571,"o":40.695,"t":"2026-10-07T17:15:00Z","v":112201,"vw":40.72769},{"c":40.735,"h":40.755,"l":40.67,"n":1950,"o":40.75,"t":"2026-10-07T17:30:00Z","v":117515,"vw":40.707832},{"c":40.7411,"h":40.78,"l":40.71,"n":1384,"o":40.73,"t":"2026-10-07T17:45:00Z","v":93021,"vw":40.742392},{"c":40.785,"h":40.805,"l":40.735,"n":2795,"o":40.745,"t":"2026-10-07T18:00:00Z","v":318431,"vw":40.77119},{"c":40.81,"h":40.84,"l":40.77,"n":1382,"o":40.79,"t":"2026-10-07T18:15:00Z","v":83140,"vw":40.804239},{"c":40.815,"h":40.83,"l":40.775,"n":1424,"o":40.805,"t":"2026-10-07T18:30:00Z","v":77677,"vw":40.798261},{"c":40.81,"h":40.835,"l":40.78,"n":1565,"o":40.81,"t":"2026-10-07T18:45:00Z","v":79325,"vw":40.80282},{"c":40.685,"h":40.805,"l":40.685,"n":1708,"o":40.805,"t":"2026-10-07T19:00:00Z","v":114489,"vw":40.752124},{"c":40.645,"h":40.72,"l":40.64,"n":1707,"o":40.685,"t":"2026-10-07T19:15:00Z","v":113684,"vw":40.678441},{"c":40.605,"h":40.665,"l":40.585,"n":2327,"o":40.645,"t":"2026-10-07T19:30:00Z","v":166337,"vw":40.633861},{"c":40.545,"h":40.63,"l":40.5,"n":6908,"o":40.6,"t":"2026-10-07T19:45:00Z","v":630362,"vw":40.542056},{"c":40.54,"h":40.54,"l":40.54,"n":49,"o":40.54,"t":"2026-10-07T20:00:00Z","v":944184,"vw":40.54},{"c":40.55,"h":40.58,"l":40.42,"n":1051,"o":40.51,"t":"2026-10-08T13:30:00Z","v":101791,"vw":40.504115},{"c":40.595,"h":40.65,"l":40.535,"n":1474,"o":40.54,"t":"2026-10-08T13:45:00Z","v":115112,"vw":40.583957},{"c":40.415,"h":40.585,"l":40.415,"n":1333,"o":40.585,"t":"2026-10-08T14:00:00Z","v":132013,"vw":40.50838},{"c":40.405,"h":40.43,"l":40.38,"n":1591,"o":40.415,"t":"2026-10-08T14:15:00Z","v":122106,"vw":40.413338},{"c":40.335,"h":40.445,"l":40.3,"n":1298,"o":40.405,"t":"2026-10-08T14:30:00Z","v":83198,"vw":40.37227},{"c":40.375,"h":40.385,"l":40.31,"n":1264,"o":40.335,"t":"2026-10-08T14:45:00Z","v":71269,"vw":40.348825},{"c":40.2675,"h":40.42,"l":40.26,"n":1104,"o":40.375,"t":"2026-10-08T15:00:00Z","v":54724,"vw":40.344275},{"c":40.18,"h":40.27,"l":40.175,"n":1254,"o":40.27,"t":"2026-10-08T15:15:00Z","v":70937,"vw":40.23526},{"c":40.24,"h":40.245,"l":40.165,"n":1053,"o":40.18,"t":"2026-10-08T15:30:00Z","v":43500,"vw":40.19797},{"c":40.195,"h":40.265,"l":40.165,"n":1215,"o":40.245,"t":"2026-10-08T15:45:00Z","v":137334,"vw":40.188296},{"c":40.225,"h":40.235,"l":40.185,"n":897,"o":40.19,"t":"2026-10-08T16:00:00Z","v":46213,"vw":40.212402},{"c":40.135,"h":40.26,"l":40.125,"n":1743,"o":40.225,"t":"2026-10-08T16:15:00Z","v":124514,"vw":40.186624},{"c":40.19,"h":40.215,"l":40.125,"n":836,"o":40.14,"t":"2026-10-08T16:30:00Z","v":36710,"vw":40.156414},{"c":40.3,"h":40.31,"l":40.18,"n":1481,"o":40.2,"t":"2026-10-08T16:45:00Z","v":101045,"vw":40.255687},{"c":40.43,"h":40.46,"l":40.29,"n":1454,"o":40.3,"t":"2026-10-08T17:00:00Z","v":79884,"vw":40.36859},{"c":40.475,"h":40.495,"l":40.41,"n":1349,"o":40.43,"t":"2026-10-08T17:15:00Z","v":65204,"vw":40.450336},{"c":40.425,"h":40.49,"l":40.415,"n":1151,"o":40.47,"t":"2026-10-08T17:30:00Z","v":51781,"vw":40.441613},{"c":40.47,"h":40.485,"l":40.405,"n":1138,"o":40.425,"t":"2026-10-08T17:45:00Z","v":53560,"vw":40.436646},{"c":40.475,"h":40.475,"l":40.425,"n":996,"o":40.465,"t":"2026-10-08T18:00:00Z","v":43164,"vw":40.453279},{"c":40.375,"h":40.485,"l":40.375,"n":979,"o":40.48,"t":"2026-10-08T18:15:00Z","v":44391,"vw":40.423031},{"c":40.405,"h":40.415,"l":40.365,"n":1124,"o":40.375,"t":"2026-10-08T18:30:00Z","v":52895,"vw":40.392754},{"c":40.4,"h":40.445,"l":40.38,"n":1349,"o":40.405,"t":"2026-10-08T18:45:00Z","v":68093,"vw":40.412505},{"c":40.475,"h":40.5,"l":40.395,"n":1180,"o":40.395,"t":"2026-10-08T19:00:00Z","v":62871,"vw":40.446587},{"c":40.565,"h":40.575,"l":40.47,"n":1767,"o":40.475,"t":"2026-10-08T19:15:00Z","v":146307,"vw":40.543795},{"c":40.585,"h":40.6,"l":40.495,"n":1856,"o":40.57,"t":"2026-10-08T19:30:00Z","v":128579,"vw":40.560495},{"c":40.54,"h":40.63,"l":40.5,"n":5552,"o":40.585,"t":"2026-10-08T19:45:00Z","v":436305,"vw":40.555059},{"c":40.53,"h":40.53,"l":40.53,"n":62,"o":40.53,"t":"2026-10-08T20:00:00Z","v":1053090,"vw":40.53},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-09T08:00:00Z","v":483,"vw":40.6},{"c":40.53,"h":40.53,"l":40.53,"n":1,"o":40.53,"t":"2026-10-09T12:45:00Z","v":100,"vw":40.53},{"c":40.66,"h":40.74,"l":40.485,"n":881,"o":40.56,"t":"2026-10-09T13:30:00Z","v":84757,"vw":40.609931},{"c":40.547,"h":40.71,"l":40.5,"n":702,"o":40.66,"t":"2026-10-09T13:45:00Z","v":45400,"vw":40.586246},{"c":40.595,"h":40.655,"l":40.53,"n":1118,"o":40.55,"t":"2026-10-09T14:00:00Z","v":83398,"vw":40.573086},{"c":40.61,"h":40.645,"l":40.55,"n":1204,"o":40.595,"t":"2026-10-09T14:15:00Z","v":63830,"vw":40.610539},{"c":40.58,"h":40.605,"l":40.535,"n":1053,"o":40.605,"t":"2026-10-09T14:30:00Z","v":52749,"vw":40.570518},{"c":40.57,"h":40.625,"l":40.55,"n":913,"o":40.59,"t":"2026-10-09T14:45:00Z","v":44191,"vw":40.581038},{"c":40.65,"h":40.65,"l":40.545,"n":1010,"o":40.565,"t":"2026-10-09T15:00:00Z","v":47656,"vw":40.591804},{"c":40.64,"h":40.685,"l":40.61,"n":829,"o":40.66,"t":"2026-10-09T15:15:00Z","v":43827,"vw":40.651807},{"c":40.58,"h":40.66,"l":40.52,"n":1108,"o":40.645,"t":"2026-10-09T15:30:00Z","v":58682,"vw":40.590582},{"c":40.55,"h":40.585,"l":40.51,"n":809,"o":40.585,"t":"2026-10-09T15:45:00Z","v":32157,"vw":40.53427},{"c":40.5258,"h":40.575,"l":40.495,"n":813,"o":40.55,"t":"2026-10-09T16:00:00Z","v":37470,"vw":40.529514},{"c":40.62,"h":40.63,"l":40.53,"n":1030,"o":40.53,"t":"2026-10-09T16:15:00Z","v":80879,"vw":40.590192},{"c":40.615,"h":40.63,"l":40.585,"n":818,"o":40.62,"t":"2026-10-09T16:30:00Z","v":48741,"vw":40.612432},{"c":40.705,"h":40.705,"l":40.61,"n":991,"o":40.615,"t":"2026-10-09T16:45:00Z","v":74165,"vw":40.645148},{"c":40.735,"h":40.795,"l":40.7,"n":1214,"o":40.705,"t":"2026-10-09T17:00:00Z","v":74226,"vw":40.753406},{"c":40.785,"h":40.785,"l":40.7141,"n":1379,"o":40.74,"t":"2026-10-09T17:15:00Z","v":101467,"vw":40.748452},{"c":40.805,"h":40.805,"l":40.75,"n":1150,"o":40.785,"t":"2026-10-09T17:30:00Z","v":85710,"vw":40.775775},{"c":40.835,"h":40.84,"l":40.785,"n":1269,"o":40.81,"t":"2026-10-09T17:45:00Z","v":89495,"vw":40.814444},{"c":40.81,"h":40.87,"l":40.81,"n":1352,"o":40.83,"t":"2026-10-09T18:00:00Z","v":98863,"vw":40.835566},{"c":40.92,"h":40.93,"l":40.795,"n":1318,"o":40.81,"t":"2026-10-09T18:15:00Z","v":84254,"vw":40.862017},{"c":40.87,"h":40.945,"l":40.87,"n":1280,"o":40.915,"t":"2026-10-09T18:30:00Z","v":112296,"vw":40.91929},{"c":40.93,"h":40.935,"l":40.85,"n":1275,"o":40.875,"t":"2026-10-09T18:45:00Z","v":116993,"vw":40.883912},{"c":40.915,"h":40.95,"l":40.915,"n":1135,"o":40.93,"t":"2026-10-09T19:00:00Z","v":63776,"vw":40.93721},{"c":40.89,"h":40.93,"l":40.89,"n":1352,"o":40.915,"t":"2026-10-09T19:15:00Z","v":83231,"vw":40.906792},{"c":40.895,"h":40.94,"l":40.87,"n":1771,"o":40.885,"t":"2026-10-09T19:30:00Z","v":108658,"vw":40.903061},{"c":40.77,"h":40.905,"l":40.725,"n":5758,"o":40.89,"t":"2026-10-09T19:45:00Z","v":642948,"vw":40.797654},{"c":40.76,"h":40.76,"l":40.76,"n":71,"o":40.76,"t":"2026-10-09T20:00:00Z","v":747239,"vw":40.76},{"c":40.97,"h":41,"l":40.75,"n":1229,"o":40.83,"t":"2026-10-12T13:30:00Z","v":168931,"vw":40.915769},{"c":41.175,"h":41.175,"l":40.96,"n":1308,"o":40.97,"t":"2026-10-12T13:45:00Z","v":81305,"vw":41.067171},{"c":41.25,"h":41.285,"l":41.13,"n":2126,"o":41.17,"t":"2026-10-12T14:00:00Z","v":165509,"vw":41.189856},{"c":41.205,"h":41.29,"l":41.155,"n":1526,"o":41.255,"t":"2026-10-12T14:15:00Z","v":97593,"vw":41.222013},{"c":41.21,"h":41.25,"l":41.185,"n":1242,"o":41.205,"t":"2026-10-12T14:30:00Z","v":80373,"vw":41.211761},{"c":41.25,"h":41.28,"l":41.2,"n":1152,"o":41.21,"t":"2026-10-12T14:45:00Z","v":69663,"vw":41.249893},{"c":41.25,"h":41.26,"l":41.18,"n":1143,"o":41.24,"t":"2026-10-12T15:00:00Z","v":76070,"vw":41.218632},{"c":41.285,"h":41.31,"l":41.24,"n":1125,"o":41.25,"t":"2026-10-12T15:15:00Z","v":88832,"vw":41.272137},{"c":41.29,"h":41.32,"l":41.235,"n":1044,"o":41.275,"t":"2026-10-12T15:30:00Z","v":49644,"vw":41.281585},{"c":41.31,"h":41.31,"l":41.255,"n":928,"o":41.28,"t":"2026-10-12T15:45:00Z","v":51994,"vw":41.283173},{"c":41.325,"h":41.345,"l":41.305,"n":815,"o":41.305,"t":"2026-10-12T16:00:00Z","v":50004,"vw":41.327295},{"c":41.3,"h":41.345,"l":41.3,"n":978,"o":41.32,"t":"2026-10-12T16:15:00Z","v":56251,"vw":41.324755},{"c":41.175,"h":41.32,"l":41.175,"n":1182,"o":41.3,"t":"2026-10-12T16:30:00Z","v":74155,"vw":41.251757},{"c":41.21,"h":41.215,"l":41.145,"n":1162,"o":41.18,"t":"2026-10-12T16:45:00Z","v":62816,"vw":41.182198},{"c":41.255,"h":41.2588,"l":41.175,"n":821,"o":41.2058,"t":"2026-10-12T17:00:00Z","v":39871,"vw":41.212271},{"c":41.25,"h":41.26,"l":41.235,"n":923,"o":41.25,"t":"2026-10-12T17:15:00Z","v":52391,"vw":41.247473},{"c":41.205,"h":41.255,"l":41.195,"n":881,"o":41.255,"t":"2026-10-12T17:30:00Z","v":44227,"vw":41.222805},{"c":41.225,"h":41.23,"l":41.185,"n":830,"o":41.21,"t":"2026-10-12T17:45:00Z","v":37045,"vw":41.203642},{"c":41.215,"h":41.235,"l":41.2,"n":795,"o":41.225,"t":"2026-10-12T18:00:00Z","v":42374,"vw":41.216165},{"c":41.18,"h":41.2199,"l":41.16,"n":805,"o":41.2101,"t":"2026-10-12T18:15:00Z","v":42545,"vw":41.18941},{"c":41.19,"h":41.21,"l":41.17,"n":849,"o":41.17,"t":"2026-10-12T18:30:00Z","v":53883,"vw":41.19538},{"c":41.185,"h":41.195,"l":41.1501,"n":982,"o":41.185,"t":"2026-10-12T18:45:00Z","v":51855,"vw":41.171359},{"c":41.175,"h":41.19,"l":41.15,"n":1115,"o":41.185,"t":"2026-10-12T19:00:00Z","v":55952,"vw":41.170866},{"c":41.155,"h":41.215,"l":41.15,"n":1281,"o":41.18,"t":"2026-10-12T19:15:00Z","v":72191,"vw":41.176515},{"c":41.19,"h":41.2,"l":41.14,"n":1950,"o":41.155,"t":"2026-10-12T19:30:00Z","v":111941,"vw":41.168773},{"c":41.23,"h":41.275,"l":41.185,"n":5115,"o":41.185,"t":"2026-10-12T19:45:00Z","v":435682,"vw":41.241154},{"c":41.23,"h":41.24,"l":41.23,"n":88,"o":41.24,"t":"2026-10-12T20:00:00Z","v":821060,"vw":41.230006},{"c":41.09,"h":41.7,"l":41.07,"n":1084,"o":41.46,"t":"2026-10-13T13:30:00Z","v":78894,"vw":41.335075},{"c":40.86,"h":41.135,"l":40.84,"n":1199,"o":41.09,"t":"2026-10-13T13:45:00Z","v":55437,"vw":41.025735},{"c":41.05,"h":41.085,"l":40.72,"n":2086,"o":40.845,"t":"2026-10-13T14:00:00Z","v":112488,"vw":40.930676},{"c":41.095,"h":41.16,"l":41.01,"n":2327,"o":41.045,"t":"2026-10-13T14:15:00Z","v":287327,"vw":41.073409},{"c":41.14,"h":41.175,"l":41.055,"n":1160,"o":41.1,"t":"2026-10-13T14:30:00Z","v":61405,"vw":41.112333},{"c":41.165,"h":41.19,"l":41.115,"n":1269,"o":41.135,"t":"2026-10-13T14:45:00Z","v":75344,"vw":41.160575},{"c":41.185,"h":41.215,"l":41.115,"n":1014,"o":41.16,"t":"2026-10-13T15:00:00Z","v":51387,"vw":41.168926},{"c":41.155,"h":41.19,"l":41.145,"n":866,"o":41.18,"t":"2026-10-13T15:15:00Z","v":50619,"vw":41.165399},{"c":41.19,"h":41.21,"l":41.14,"n":1031,"o":41.155,"t":"2026-10-13T15:30:00Z","v":56970,"vw":41.183654},{"c":41.205,"h":41.22,"l":41.175,"n":816,"o":41.195,"t":"2026-10-13T15:45:00Z","v":35889,"vw":41.198568},{"c":41.235,"h":41.245,"l":41.16,"n":922,"o":41.21,"t":"2026-10-13T16:00:00Z","v":39477,"vw":41.202069},{"c":41.25,"h":41.25,"l":41.215,"n":909,"o":41.235,"t":"2026-10-13T16:15:00Z","v":40647,"vw":41.231208},{"c":41.29,"h":41.295,"l":41.21,"n":980,"o":41.24,"t":"2026-10-13T16:30:00Z","v":49034,"vw":41.256976},{"c":41.305,"h":41.32,"l":41.28,"n":919,"o":41.29,"t":"2026-10-13T16:45:00Z","v":38308,"vw":41.301181},{"c":41.34,"h":41.345,"l":41.285,"n":923,"o":41.3,"t":"2026-10-13T17:00:00Z","v":39011,"vw":41.306419},{"c":41.34,"h":41.35,"l":41.3,"n":960,"o":41.335,"t":"2026-10-13T17:15:00Z","v":60929,"vw":41.326435},{"c":41.405,"h":41.425,"l":41.3336,"n":871,"o":41.345,"t":"2026-10-13T17:30:00Z","v":53648,"vw":41.396692},{"c":41.37,"h":41.415,"l":41.325,"n":869,"o":41.405,"t":"2026-10-13T17:45:00Z","v":46114,"vw":41.359369},{"c":41.49,"h":41.515,"l":41.365,"n":1154,"o":41.375,"t":"2026-10-13T18:00:00Z","v":66540,"vw":41.460564},{"c":41.51,"h":41.51,"l":41.45,"n":856,"o":41.495,"t":"2026-10-13T18:15:00Z","v":60609,"vw":41.481619},{"c":41.5,"h":41.52,"l":41.485,"n":941,"o":41.505,"t":"2026-10-13T18:30:00Z","v":44690,"vw":41.50084},{"c":41.505,"h":41.52,"l":41.485,"n":1019,"o":41.495,"t":"2026-10-13T18:45:00Z","v":55691,"vw":41.501247},{"c":41.505,"h":41.551,"l":41.5,"n":1460,"o":41.51,"t":"2026-10-13T19:00:00Z","v":148013,"vw":41.524883},{"c":41.48,"h":41.515,"l":41.435,"n":1400,"o":41.505,"t":"2026-10-13T19:15:00Z","v":102331,"vw":41.474241},{"c":41.44,"h":41.505,"l":41.43,"n":1704,"o":41.485,"t":"2026-10-13T19:30:00Z","v":102598,"vw":41.466828},{"c":41.5,"h":41.51,"l":41.38,"n":5015,"o":41.435,"t":"2026-10-13T19:45:00Z","v":409950,"vw":41.451073},{"c":41.3773,"h":41.49,"l":41.3773,"n":105,"o":41.49,"t":"2026-10-13T20:00:00Z","v":978735,"vw":41.48991},{"c":41.21,"h":41.515,"l":41.06,"n":1830,"o":41.39,"t":"2026-10-14T13:30:00Z","v":334563,"vw":41.328251},{"c":41.15,"h":41.225,"l":41,"n":2568,"o":41.215,"t":"2026-10-14T13:45:00Z","v":284850,"vw":41.127289},{"c":41.12,"h":41.215,"l":41.055,"n":2178,"o":41.15,"t":"2026-10-14T14:00:00Z","v":205530,"vw":41.134473},{"c":40.99,"h":41.15,"l":40.96,"n":2214,"o":41.13,"t":"2026-10-14T14:15:00Z","v":207154,"vw":41.091634},{"c":41.005,"h":41.035,"l":40.93,"n":1325,"o":40.99,"t":"2026-10-14T14:30:00Z","v":95525,"vw":40.982769},{"c":41.05,"h":41.07,"l":40.94,"n":1376,"o":41.005,"t":"2026-10-14T14:45:00Z","v":98186,"vw":41.006355},{"c":41.21,"h":41.21,"l":40.98,"n":1404,"o":41.04,"t":"2026-10-14T15:00:00Z","v":93163,"vw":41.095624},{"c":41.215,"h":41.245,"l":41.16,"n":1350,"o":41.2,"t":"2026-10-14T15:15:00Z","v":104367,"vw":41.201048},{"c":41.2,"h":41.26,"l":41.17,"n":1150,"o":41.22,"t":"2026-10-14T15:30:00Z","v":84057,"vw":41.206893},{"c":41.265,"h":41.265,"l":41.175,"n":1649,"o":41.2,"t":"2026-10-14T15:45:00Z","v":118933,"vw":41.19271},{"c":41.23,"h":41.275,"l":41.21,"n":929,"o":41.27,"t":"2026-10-14T16:00:00Z","v":55230,"vw":41.235417},{"c":41.275,"h":41.295,"l":41.2,"n":1116,"o":41.235,"t":"2026-10-14T16:15:00Z","v":62428,"vw":41.234121},{"c":41.36,"h":41.365,"l":41.275,"n":1333,"o":41.28,"t":"2026-10-14T16:30:00Z","v":126706,"vw":41.328558},{"c":41.36,"h":41.365,"l":41.26,"n":1867,"o":41.365,"t":"2026-10-14T16:45:00Z","v":146642,"vw":41.315157},{"c":41.4,"h":41.4,"l":41.295,"n":1745,"o":41.365,"t":"2026-10-14T17:00:00Z","v":262374,"vw":41.346815},{"c":41.39,"h":41.431,"l":41.375,"n":1185,"o":41.405,"t":"2026-10-14T17:15:00Z","v":63070,"vw":41.401535},{"c":41.37,"h":41.405,"l":41.345,"n":1127,"o":41.39,"t":"2026-10-14T17:30:00Z","v":63730,"vw":41.377377},{"c":41.295,"h":41.375,"l":41.26,"n":1237,"o":41.37,"t":"2026-10-14T17:45:00Z","v":72044,"vw":41.296673},{"c":41.395,"h":41.43,"l":41.28,"n":3651,"o":41.295,"t":"2026-10-14T18:00:00Z","v":366097,"vw":41.388969},{"c":41.375,"h":41.415,"l":41.35,"n":1225,"o":41.4,"t":"2026-10-14T18:15:00Z","v":69769,"vw":41.374331},{"c":41.415,"h":41.435,"l":41.36,"n":1166,"o":41.375,"t":"2026-10-14T18:30:00Z","v":75735,"vw":41.392143},{"c":41.385,"h":41.435,"l":41.355,"n":1282,"o":41.41,"t":"2026-10-14T18:45:00Z","v":68454,"vw":41.399721},{"c":41.3795,"h":41.44,"l":41.37,"n":1456,"o":41.38,"t":"2026-10-14T19:00:00Z","v":77692,"vw":41.394788},{"c":41.3,"h":41.39,"l":41.26,"n":2315,"o":41.375,"t":"2026-10-14T19:15:00Z","v":138977,"vw":41.311859},{"c":41.27,"h":41.3075,"l":41.2,"n":3155,"o":41.305,"t":"2026-10-14T19:30:00Z","v":259988,"vw":41.249922},{"c":41.275,"h":41.305,"l":41.17,"n":10736,"o":41.27,"t":"2026-10-14T19:45:00Z","v":1111982,"vw":41.231346},{"c":41.27,"h":41.27,"l":41.26,"n":89,"o":41.27,"t":"2026-10-14T20:00:00Z","v":1074956,"vw":41.260058},{"c":41.57,"h":41.58,"l":41.57,"n":6,"o":41.58,"t":"2026-10-15T11:00:00Z","v":530,"vw":41.572331},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-10-15T12:45:00Z","v":200,"vw":41.57},{"c":41.61,"h":41.8,"l":41.44,"n":2278,"o":41.57,"t":"2026-10-15T13:30:00Z","v":453861,"vw":41.618305},{"c":41.485,"h":41.655,"l":41.475,"n":3835,"o":41.6,"t":"2026-10-15T13:45:00Z","v":417161,"vw":41.573859},{"c":41.295,"h":41.505,"l":41.22,"n":4400,"o":41.49,"t":"2026-10-15T14:00:00Z","v":468595,"vw":41.36465},{"c":41.38,"h":41.475,"l":41.28,"n":2526,"o":41.295,"t":"2026-10-15T14:15:00Z","v":326236,"vw":41.383539},{"c":41.395,"h":41.55,"l":41.385,"n":1969,"o":41.39,"t":"2026-10-15T14:30:00Z","v":148723,"vw":41.464542},{"c":41.26,"h":41.4,"l":41.245,"n":1933,"o":41.395,"t":"2026-10-15T14:45:00Z","v":252460,"vw":41.35437},{"c":41.275,"h":41.335,"l":41.185,"n":2059,"o":41.255,"t":"2026-10-15T15:00:00Z","v":209336,"vw":41.256301},{"c":41.33,"h":41.335,"l":41.265,"n":1404,"o":41.28,"t":"2026-10-15T15:15:00Z","v":79954,"vw":41.305914},{"c":41.34,"h":41.37,"l":41.25,"n":1427,"o":41.335,"t":"2026-10-15T15:30:00Z","v":76193,"vw":41.307782},{"c":41.26,"h":41.365,"l":41.225,"n":1237,"o":41.34,"t":"2026-10-15T15:45:00Z","v":89685,"vw":41.290585},{"c":41.325,"h":41.335,"l":41.22,"n":1167,"o":41.26,"t":"2026-10-15T16:00:00Z","v":87750,"vw":41.264122},{"c":41.39,"h":41.395,"l":41.32,"n":1284,"o":41.325,"t":"2026-10-15T16:15:00Z","v":73058,"vw":41.349213},{"c":41.395,"h":41.415,"l":41.36,"n":1077,"o":41.39,"t":"2026-10-15T16:30:00Z","v":57405,"vw":41.390123},{"c":41.3801,"h":41.4,"l":41.35,"n":1139,"o":41.4,"t":"2026-10-15T16:45:00Z","v":54610,"vw":41.373328},{"c":41.39,"h":41.415,"l":41.365,"n":993,"o":41.385,"t":"2026-10-15T17:00:00Z","v":61025,"vw":41.38508},{"c":41.415,"h":41.425,"l":41.37,"n":1078,"o":41.395,"t":"2026-10-15T17:15:00Z","v":66658,"vw":41.390226},{"c":41.3,"h":41.415,"l":41.28,"n":1496,"o":41.415,"t":"2026-10-15T17:30:00Z","v":107317,"vw":41.34835},{"c":41.285,"h":41.32,"l":41.255,"n":1200,"o":41.295,"t":"2026-10-15T17:45:00Z","v":67916,"vw":41.288094},{"c":41.235,"h":41.29,"l":41.235,"n":1335,"o":41.285,"t":"2026-10-15T18:00:00Z","v":101789,"vw":41.258591},{"c":41.315,"h":41.32,"l":41.23,"n":1453,"o":41.24,"t":"2026-10-15T18:15:00Z","v":133635,"vw":41.255832},{"c":41.32,"h":41.365,"l":41.31,"n":1120,"o":41.315,"t":"2026-10-15T18:30:00Z","v":84373,"vw":41.341041},{"c":41.245,"h":41.315,"l":41.235,"n":1199,"o":41.315,"t":"2026-10-15T18:45:00Z","v":70666,"vw":41.273466},{"c":41.255,"h":41.265,"l":41.21,"n":1468,"o":41.245,"t":"2026-10-15T19:00:00Z","v":82213,"vw":41.23968},{"c":41.255,"h":41.3,"l":41.23,"n":2079,"o":41.26,"t":"2026-10-15T19:15:00Z","v":184291,"vw":41.265174},{"c":41.2,"h":41.26,"l":41.125,"n":2620,"o":41.26,"t":"2026-10-15T19:30:00Z","v":193320,"vw":41.189407},{"c":41.24,"h":41.255,"l":41.145,"n":9490,"o":41.2,"t":"2026-10-15T19:45:00Z","v":953493,"vw":41.209164},{"c":41.25,"h":41.25,"l":41.25,"n":79,"o":41.25,"t":"2026-10-15T20:00:00Z","v":982295,"vw":41.25},{"c":41.78,"h":42.32,"l":41.34,"n":47,"o":41.67,"t":"2026-10-16T11:15:00Z","v":10290,"vw":41.589806},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-10-16T11:30:00Z","v":622,"vw":41.97},{"c":42.4179,"h":42.4179,"l":42.4179,"n":1,"o":42.4179,"t":"2026-10-16T11:45:00Z","v":100,"vw":42.4179},{"c":42.3601,"h":42.402,"l":42.3601,"n":2,"o":42.402,"t":"2026-10-16T12:00:00Z","v":470,"vw":42.37793},{"c":42.44,"h":42.44,"l":42.2,"n":9,"o":42.3677,"t":"2026-10-16T12:15:00Z","v":883,"vw":42.313515},{"c":42.0737,"h":42.0737,"l":42,"n":7,"o":42,"t":"2026-10-16T12:30:00Z","v":718,"vw":42.025281},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-16T12:45:00Z","v":100,"vw":41.96},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-16T13:15:00Z","v":261,"vw":41.62},{"c":42.05,"h":42.085,"l":41.67,"n":3372,"o":41.84,"t":"2026-10-16T13:30:00Z","v":610404,"vw":41.818962},{"c":42.11,"h":42.135,"l":41.94,"n":4049,"o":42.055,"t":"2026-10-16T13:45:00Z","v":510825,"vw":42.051937},{"c":42.14,"h":42.17,"l":42.045,"n":3050,"o":42.105,"t":"2026-10-16T14:00:00Z","v":399707,"vw":42.105464},{"c":42.305,"h":42.305,"l":42.14,"n":2168,"o":42.14,"t":"2026-10-16T14:15:00Z","v":203399,"vw":42.204127},{"c":42.175,"h":42.305,"l":42.175,"n":1743,"o":42.305,"t":"2026-10-16T14:30:00Z","v":133608,"vw":42.252788},{"c":42.245,"h":42.26,"l":42.13,"n":2301,"o":42.195,"t":"2026-10-16T14:45:00Z","v":214587,"vw":42.195822},{"c":42.355,"h":42.415,"l":42.235,"n":1894,"o":42.245,"t":"2026-10-16T15:00:00Z","v":133980,"vw":42.332053},{"c":42.425,"h":42.43,"l":42.355,"n":1640,"o":42.36,"t":"2026-10-16T15:15:00Z","v":118873,"vw":42.390965},{"c":42.395,"h":42.445,"l":42.395,"n":1300,"o":42.425,"t":"2026-10-16T15:30:00Z","v":86230,"vw":42.420063},{"c":42.43,"h":42.44,"l":42.325,"n":1892,"o":42.395,"t":"2026-10-16T15:45:00Z","v":192198,"vw":42.395704},{"c":42.39,"h":42.435,"l":42.36,"n":1562,"o":42.425,"t":"2026-10-16T16:00:00Z","v":126104,"vw":42.393396},{"c":42.47,"h":42.47,"l":42.39,"n":1664,"o":42.39,"t":"2026-10-16T16:15:00Z","v":120209,"vw":42.431074},{"c":42.525,"h":42.53,"l":42.44,"n":1864,"o":42.465,"t":"2026-10-16T16:30:00Z","v":139565,"vw":42.479002},{"c":42.56,"h":42.56,"l":42.455,"n":1731,"o":42.525,"t":"2026-10-16T16:45:00Z","v":198708,"vw":42.522598},{"c":42.51,"h":42.555,"l":42.46,"n":1675,"o":42.555,"t":"2026-10-16T17:00:00Z","v":121402,"vw":42.512707},{"c":42.565,"h":42.565,"l":42.465,"n":1878,"o":42.505,"t":"2026-10-16T17:15:00Z","v":129653,"vw":42.516217},{"c":42.61,"h":42.635,"l":42.52,"n":1935,"o":42.56,"t":"2026-10-16T17:30:00Z","v":195808,"vw":42.576162},{"c":42.665,"h":42.68,"l":42.585,"n":2284,"o":42.615,"t":"2026-10-16T17:45:00Z","v":222550,"vw":42.644019},{"c":42.62,"h":42.71,"l":42.585,"n":2134,"o":42.67,"t":"2026-10-16T18:00:00Z","v":181555,"vw":42.661917},{"c":42.64,"h":42.69,"l":42.6,"n":2099,"o":42.615,"t":"2026-10-16T18:15:00Z","v":436010,"vw":42.623302},{"c":42.73,"h":42.73,"l":42.615,"n":1987,"o":42.635,"t":"2026-10-16T18:30:00Z","v":188461,"vw":42.660615},{"c":42.765,"h":42.77,"l":42.715,"n":1847,"o":42.73,"t":"2026-10-16T18:45:00Z","v":123917,"vw":42.741568},{"c":42.67,"h":42.765,"l":42.63,"n":2187,"o":42.76,"t":"2026-10-16T19:00:00Z","v":194327,"vw":42.69903},{"c":42.605,"h":42.71,"l":42.57,"n":3420,"o":42.67,"t":"2026-10-16T19:15:00Z","v":330106,"vw":42.646385},{"c":42.67,"h":42.68,"l":42.585,"n":3148,"o":42.61,"t":"2026-10-16T19:30:00Z","v":275198,"vw":42.632721},{"c":42.68,"h":42.865,"l":42.655,"n":12328,"o":42.66,"t":"2026-10-16T19:45:00Z","v":1556298,"vw":42.77171},{"c":42.72,"h":42.72,"l":42.68,"n":51,"o":42.68,"t":"2026-10-16T20:00:00Z","v":1879097,"vw":42.680002},{"c":42.6,"h":43,"l":42.485,"n":2122,"o":42.68,"t":"2026-10-19T13:30:00Z","v":366363,"vw":42.641519},{"c":42.6,"h":42.645,"l":42.51,"n":2332,"o":42.6,"t":"2026-10-19T13:45:00Z","v":255285,"vw":42.57458},{"c":42.44,"h":42.625,"l":42.425,"n":3542,"o":42.6,"t":"2026-10-19T14:00:00Z","v":393046,"vw":42.517358},{"c":42.32,"h":42.48,"l":42.295,"n":2463,"o":42.435,"t":"2026-10-19T14:15:00Z","v":238830,"vw":42.38305},{"c":42.15,"h":42.345,"l":42.145,"n":2029,"o":42.325,"t":"2026-10-19T14:30:00Z","v":195932,"vw":42.240573},{"c":42.185,"h":42.185,"l":42.06,"n":2206,"o":42.14,"t":"2026-10-19T14:45:00Z","v":181971,"vw":42.124005},{"c":42.2,"h":42.23,"l":42.15,"n":2430,"o":42.185,"t":"2026-10-19T15:00:00Z","v":237542,"vw":42.181305},{"c":42.225,"h":42.285,"l":42.165,"n":2084,"o":42.2,"t":"2026-10-19T15:15:00Z","v":159292,"vw":42.222817},{"c":42.155,"h":42.27,"l":42.155,"n":2263,"o":42.22,"t":"2026-10-19T15:30:00Z","v":218238,"vw":42.213878},{"c":42.175,"h":42.19,"l":42.115,"n":1202,"o":42.155,"t":"2026-10-19T15:45:00Z","v":77654,"vw":42.163856},{"c":42.185,"h":42.195,"l":42.145,"n":1997,"o":42.18,"t":"2026-10-19T16:00:00Z","v":176442,"vw":42.180813},{"c":42.175,"h":42.205,"l":42.135,"n":1400,"o":42.185,"t":"2026-10-19T16:15:00Z","v":104368,"vw":42.172687},{"c":42.14,"h":42.185,"l":42.13,"n":1405,"o":42.175,"t":"2026-10-19T16:30:00Z","v":95418,"vw":42.153085},{"c":42.12,"h":42.145,"l":42.1,"n":1150,"o":42.14,"t":"2026-10-19T16:45:00Z","v":76502,"vw":42.122625},{"c":42.11,"h":42.145,"l":42.09,"n":976,"o":42.13,"t":"2026-10-19T17:00:00Z","v":62259,"vw":42.108352},{"c":42.145,"h":42.15,"l":42.0923,"n":995,"o":42.115,"t":"2026-10-19T17:15:00Z","v":66251,"vw":42.122506},{"c":42.125,"h":42.16,"l":42.105,"n":1371,"o":42.145,"t":"2026-10-19T17:30:00Z","v":124210,"vw":42.13071},{"c":42.145,"h":42.15,"l":42.105,"n":1381,"o":42.125,"t":"2026-10-19T17:45:00Z","v":95493,"vw":42.125109},{"c":42.125,"h":42.176,"l":42.12,"n":1479,"o":42.15,"t":"2026-10-19T18:00:00Z","v":102793,"vw":42.144719},{"c":42.095,"h":42.135,"l":42.07,"n":1459,"o":42.125,"t":"2026-10-19T18:15:00Z","v":108010,"vw":42.103169},{"c":42.145,"h":42.16,"l":42.075,"n":1352,"o":42.1,"t":"2026-10-19T18:30:00Z","v":92851,"vw":42.124044},{"c":42.045,"h":42.14,"l":42.04,"n":2481,"o":42.14,"t":"2026-10-19T18:45:00Z","v":226763,"vw":42.099006},{"c":42.005,"h":42.04,"l":41.97,"n":1813,"o":42.04,"t":"2026-10-19T19:00:00Z","v":164112,"vw":41.998925},{"c":41.93,"h":42.01,"l":41.915,"n":2558,"o":42,"t":"2026-10-19T19:15:00Z","v":237883,"vw":41.951572},{"c":41.9,"h":41.93,"l":41.85,"n":3574,"o":41.92,"t":"2026-10-19T19:30:00Z","v":361585,"vw":41.885991},{"c":41.955,"h":42.108,"l":41.875,"n":10326,"o":41.895,"t":"2026-10-19T19:45:00Z","v":1219215,"vw":41.995354},{"c":41.95,"h":41.95,"l":41.95,"n":74,"o":41.95,"t":"2026-10-19T20:00:00Z","v":1378931,"vw":41.95},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-20T13:15:00Z","v":100,"vw":42.12},{"c":42.885,"h":42.89,"l":42.19,"n":1960,"o":42.39,"t":"2026-10-20T13:30:00Z","v":219603,"vw":42.615747},{"c":42.72,"h":42.95,"l":42.67,"n":2085,"o":42.89,"t":"2026-10-20T13:45:00Z","v":235947,"vw":42.790676},{"c":42.71,"h":42.7472,"l":42.64,"n":1612,"o":42.71,"t":"2026-10-20T14:00:00Z","v":100568,"vw":42.691319},{"c":42.695,"h":42.78,"l":42.695,"n":1752,"o":42.72,"t":"2026-10-20T14:15:00Z","v":190857,"vw":42.726032},{"c":42.805,"h":42.825,"l":42.69,"n":1598,"o":42.7,"t":"2026-10-20T14:30:00Z","v":94912,"vw":42.778855},{"c":42.81,"h":42.865,"l":42.77,"n":1452,"o":42.8,"t":"2026-10-20T14:45:00Z","v":87820,"vw":42.819108},{"c":42.71,"h":42.825,"l":42.685,"n":1471,"o":42.815,"t":"2026-10-20T15:00:00Z","v":87288,"vw":42.730755},{"c":42.8,"h":42.85,"l":42.715,"n":1826,"o":42.715,"t":"2026-10-20T15:15:00Z","v":124875,"vw":42.80891},{"c":42.81,"h":42.845,"l":42.785,"n":1288,"o":42.8,"t":"2026-10-20T15:30:00Z","v":80858,"vw":42.815542},{"c":42.805,"h":42.845,"l":42.78,"n":1143,"o":42.805,"t":"2026-10-20T15:45:00Z","v":61509,"vw":42.805855},{"c":42.765,"h":42.815,"l":42.76,"n":970,"o":42.805,"t":"2026-10-20T16:00:00Z","v":50615,"vw":42.780722},{"c":42.735,"h":42.785,"l":42.725,"n":1251,"o":42.77,"t":"2026-10-20T16:15:00Z","v":85036,"vw":42.757204},{"c":42.775,"h":42.775,"l":42.73,"n":898,"o":42.735,"t":"2026-10-20T16:30:00Z","v":54696,"vw":42.750483},{"c":42.805,"h":42.815,"l":42.765,"n":971,"o":42.775,"t":"2026-10-20T16:45:00Z","v":72329,"vw":42.787986},{"c":42.795,"h":42.81,"l":42.775,"n":959,"o":42.8,"t":"2026-10-20T17:00:00Z","v":73633,"vw":42.794427},{"c":42.795,"h":42.8,"l":42.76,"n":1189,"o":42.79,"t":"2026-10-20T17:15:00Z","v":110026,"vw":42.782654},{"c":42.795,"h":42.805,"l":42.765,"n":1442,"o":42.795,"t":"2026-10-20T17:30:00Z","v":132864,"vw":42.790877},{"c":42.825,"h":42.84,"l":42.795,"n":1217,"o":42.8,"t":"2026-10-20T17:45:00Z","v":87561,"vw":42.814369},{"c":42.845,"h":42.88,"l":42.81,"n":1370,"o":42.83,"t":"2026-10-20T18:00:00Z","v":87144,"vw":42.838209},{"c":42.825,"h":42.85,"l":42.805,"n":1226,"o":42.845,"t":"2026-10-20T18:15:00Z","v":75975,"vw":42.832906},{"c":42.855,"h":42.865,"l":42.805,"n":1632,"o":42.83,"t":"2026-10-20T18:30:00Z","v":129397,"vw":42.840181},{"c":42.845,"h":42.885,"l":42.84,"n":1644,"o":42.855,"t":"2026-10-20T18:45:00Z","v":112106,"vw":42.855421},{"c":42.895,"h":42.9,"l":42.84,"n":1734,"o":42.845,"t":"2026-10-20T19:00:00Z","v":125159,"vw":42.863949},{"c":42.82,"h":42.89,"l":42.795,"n":2270,"o":42.89,"t":"2026-10-20T19:15:00Z","v":173520,"vw":42.824576},{"c":42.855,"h":42.865,"l":42.755,"n":2560,"o":42.81,"t":"2026-10-20T19:30:00Z","v":183098,"vw":42.802583},{"c":42.75,"h":42.87,"l":42.745,"n":7690,"o":42.855,"t":"2026-10-20T19:45:00Z","v":906078,"vw":42.80962},{"c":42.76,"h":42.76,"l":42.76,"n":49,"o":42.76,"t":"2026-10-20T20:00:00Z","v":1221133,"vw":42.76},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-20T22:00:00Z","v":154,"vw":42.39},{"c":42.3125,"h":42.3125,"l":42.3125,"n":1,"o":42.3125,"t":"2026-10-21T13:15:00Z","v":175,"vw":42.3125},{"c":42.95,"h":43.11,"l":42.77,"n":1561,"o":42.89,"t":"2026-10-21T13:30:00Z","v":133633,"vw":42.992983},{"c":42.93,"h":43.025,"l":42.89,"n":1741,"o":42.97,"t":"2026-10-21T13:45:00Z","v":110045,"vw":42.969019},{"c":42.935,"h":42.985,"l":42.875,"n":1710,"o":42.93,"t":"2026-10-21T14:00:00Z","v":102049,"vw":42.934237},{"c":42.93,"h":42.965,"l":42.87,"n":1377,"o":42.94,"t":"2026-10-21T14:15:00Z","v":73953,"vw":42.9237},{"c":43.03,"h":43.03,"l":42.895,"n":1365,"o":42.915,"t":"2026-10-21T14:30:00Z","v":86224,"vw":42.973178},{"c":42.955,"h":43.04,"l":42.95,"n":1318,"o":43.025,"t":"2026-10-21T14:45:00Z","v":103920,"vw":42.992576},{"c":42.8611,"h":42.95,"l":42.825,"n":2173,"o":42.95,"t":"2026-10-21T15:00:00Z","v":204944,"vw":42.863771},{"c":42.855,"h":42.9,"l":42.82,"n":1240,"o":42.86,"t":"2026-10-21T15:15:00Z","v":66857,"vw":42.862952},{"c":42.845,"h":42.87,"l":42.795,"n":1499,"o":42.85,"t":"2026-10-21T15:30:00Z","v":97193,"vw":42.830871},{"c":42.945,"h":42.95,"l":42.85,"n":1144,"o":42.85,"t":"2026-10-21T15:45:00Z","v":62232,"vw":42.910157},{"c":43.015,"h":43.02,"l":42.94,"n":948,"o":42.9412,"t":"2026-10-21T16:00:00Z","v":44167,"vw":42.978757},{"c":43.055,"h":43.055,"l":42.995,"n":1079,"o":43.015,"t":"2026-10-21T16:15:00Z","v":55712,"vw":43.017223},{"c":43.0175,"h":43.075,"l":43.0175,"n":1200,"o":43.055,"t":"2026-10-21T16:30:00Z","v":61337,"vw":43.044051},{"c":43.035,"h":43.06,"l":43.015,"n":1402,"o":43.02,"t":"2026-10-21T16:45:00Z","v":99067,"vw":43.038239},{"c":43.055,"h":43.08,"l":43.035,"n":1425,"o":43.04,"t":"2026-10-21T17:00:00Z","v":77639,"vw":43.051988},{"c":43.06,"h":43.075,"l":43.015,"n":1355,"o":43.055,"t":"2026-10-21T17:15:00Z","v":69199,"vw":43.045779},{"c":43.085,"h":43.085,"l":43.025,"n":1298,"o":43.06,"t":"2026-10-21T17:30:00Z","v":74656,"vw":43.052636},{"c":43.065,"h":43.12,"l":43.05,"n":1540,"o":43.085,"t":"2026-10-21T17:45:00Z","v":98751,"vw":43.089192},{"c":43.045,"h":43.06,"l":43.015,"n":1441,"o":43.06,"t":"2026-10-21T18:00:00Z","v":94545,"vw":43.036893},{"c":43.065,"h":43.08,"l":43.03,"n":1562,"o":43.04,"t":"2026-10-21T18:15:00Z","v":87877,"vw":43.057957},{"c":43.075,"h":43.08,"l":43.04,"n":1508,"o":43.065,"t":"2026-10-21T18:30:00Z","v":96269,"vw":43.062281},{"c":42.99,"h":43.08,"l":42.985,"n":1663,"o":43.075,"t":"2026-10-21T18:45:00Z","v":96065,"vw":43.036391},{"c":42.945,"h":42.995,"l":42.915,"n":1890,"o":42.985,"t":"2026-10-21T19:00:00Z","v":219766,"vw":42.945429},{"c":43.025,"h":43.03,"l":42.945,"n":1966,"o":42.945,"t":"2026-10-21T19:15:00Z","v":129564,"vw":42.992098},{"c":43.01,"h":43.025,"l":42.975,"n":2552,"o":43.025,"t":"2026-10-21T19:30:00Z","v":217965,"vw":43.001959},{"c":42.995,"h":43.11,"l":42.98,"n":7668,"o":43.015,"t":"2026-10-21T19:45:00Z","v":766780,"vw":43.0495},{"c":42.99,"h":42.99,"l":42.99,"n":72,"o":42.99,"t":"2026-10-21T20:00:00Z","v":1807328,"vw":42.99},{"c":43.46,"h":43.5,"l":43.12,"n":1771,"o":43.12,"t":"2026-10-22T13:30:00Z","v":346148,"vw":43.388161},{"c":43.485,"h":43.515,"l":43.41,"n":1919,"o":43.445,"t":"2026-10-22T13:45:00Z","v":223043,"vw":43.462895},{"c":43.485,"h":43.51,"l":43.345,"n":1626,"o":43.46,"t":"2026-10-22T14:00:00Z","v":111515,"vw":43.408437},{"c":43.57,"h":43.615,"l":43.4644,"n":1585,"o":43.48,"t":"2026-10-22T14:15:00Z","v":98941,"vw":43.538157},{"c":43.515,"h":43.59,"l":43.44,"n":1889,"o":43.575,"t":"2026-10-22T14:30:00Z","v":110699,"vw":43.511459},{"c":43.455,"h":43.58,"l":43.435,"n":1999,"o":43.515,"t":"2026-10-22T14:45:00Z","v":193779,"vw":43.490787},{"c":43.365,"h":43.48,"l":43.365,"n":2070,"o":43.45,"t":"2026-10-22T15:00:00Z","v":167398,"vw":43.426778},{"c":43.34,"h":43.395,"l":43.31,"n":2063,"o":43.365,"t":"2026-10-22T15:15:00Z","v":164137,"vw":43.355508},{"c":43.44,"h":43.455,"l":43.315,"n":1968,"o":43.33,"t":"2026-10-22T15:30:00Z","v":143915,"vw":43.364531},{"c":43.35,"h":43.445,"l":43.345,"n":2190,"o":43.44,"t":"2026-10-22T15:45:00Z","v":148075,"vw":43.405259},{"c":43.335,"h":43.39,"l":43.315,"n":1663,"o":43.345,"t":"2026-10-22T16:00:00Z","v":101059,"vw":43.354866},{"c":43.32,"h":43.38,"l":43.3,"n":1852,"o":43.34,"t":"2026-10-22T16:15:00Z","v":137708,"vw":43.333254},{"c":43.375,"h":43.38,"l":43.2911,"n":1376,"o":43.315,"t":"2026-10-22T16:30:00Z","v":84036,"vw":43.327267},{"c":43.52,"h":43.53,"l":43.375,"n":1703,"o":43.38,"t":"2026-10-22T16:45:00Z","v":103176,"vw":43.436763},{"c":43.48,"h":43.515,"l":43.451,"n":1374,"o":43.51,"t":"2026-10-22T17:00:00Z","v":84764,"vw":43.473042},{"c":43.46,"h":43.49,"l":43.435,"n":1832,"o":43.475,"t":"2026-10-22T17:15:00Z","v":130657,"vw":43.464583},{"c":43.425,"h":43.47,"l":43.401,"n":1963,"o":43.45,"t":"2026-10-22T17:30:00Z","v":175332,"vw":43.437076},{"c":43.505,"h":43.51,"l":43.385,"n":1499,"o":43.425,"t":"2026-10-22T17:45:00Z","v":105823,"vw":43.421995},{"c":43.485,"h":43.52,"l":43.475,"n":1617,"o":43.5,"t":"2026-10-22T18:00:00Z","v":100402,"vw":43.493877},{"c":43.455,"h":43.51,"l":43.44,"n":3001,"o":43.49,"t":"2026-10-22T18:15:00Z","v":271982,"vw":43.47355},{"c":43.495,"h":43.52,"l":43.42,"n":2048,"o":43.45,"t":"2026-10-22T18:30:00Z","v":141298,"vw":43.475525},{"c":43.585,"h":43.59,"l":43.4934,"n":1777,"o":43.495,"t":"2026-10-22T18:45:00Z","v":111545,"vw":43.551276},{"c":43.655,"h":43.74,"l":43.585,"n":2550,"o":43.585,"t":"2026-10-22T19:00:00Z","v":224703,"vw":43.68137},{"c":43.625,"h":43.695,"l":43.605,"n":2971,"o":43.65,"t":"2026-10-22T19:15:00Z","v":252420,"vw":43.648669},{"c":43.645,"h":43.69,"l":43.585,"n":3862,"o":43.625,"t":"2026-10-22T19:30:00Z","v":319178,"vw":43.635277},{"c":43.67,"h":43.785,"l":43.55,"n":12312,"o":43.645,"t":"2026-10-22T19:45:00Z","v":1500032,"vw":43.691175},{"c":43.69,"h":43.69,"l":43.69,"n":84,"o":43.69,"t":"2026-10-22T20:00:00Z","v":2054163,"vw":43.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.49913406956317824,"strike":64.82681391263566,"iv":0.9722987459952728,"gamma":0.01568767974500713,"theta":-0.036369928071792575,"vega":0.021474141362631413,"rho":0.0029945221707633894,"breakevenPct":49.52151060242351},{"delta":0.15,"premium":0.47465652152288734,"strike":59.931304304577466,"iv":0.7749657222927363,"gamma":0.05223393165982018,"theta":-0.03089587175776972,"vega":0.026789168186673037,"rho":0.004577769455061584,"breakevenPct":38.260381840467744},{"delta":0.2,"premium":0.4501789734825964,"strike":55.035794696519275,"iv":0.5776326985901998,"gamma":0.08878018357463326,"theta":-0.02542181544374686,"vega":0.03210419501071467,"rho":0.006161016739359779,"breakevenPct":26.999253078511963},{"delta":0.25,"premium":0.4257014254423055,"strike":50.1402850884611,"iv":0.38029967488766336,"gamma":0.1253264354894463,"theta":-0.019947759129724,"vega":0.037419221834756294,"rho":0.007744264023657974,"breakevenPct":15.738124316556195},{"delta":0.3,"premium":0.4012238774020146,"strike":45.24477548040291,"iv":0.1829666511851269,"gamma":0.16187268740425936,"theta":-0.014473702815701144,"vega":0.042734248658797915,"rho":0.009327511307956168,"breakevenPct":4.476995554600421}],"put":[{"delta":0.1,"premium":0.6254986322374501,"strike":31.754439924523087,"iv":1.1191451346342882,"gamma":0.032821372160748014,"theta":-0.03489813506311808,"vega":0.021401492092109592,"rho":-0.004120872627511374,"breakevenPct":28.750420480005403},{"delta":0.15,"premium":0.3305555555555555,"strike":40.27777777777778,"iv":0.2898777777777778,"gamma":0.059805555555555556,"theta":-0.012400000000000001,"vega":0.026333333333333334,"rho":-0.005741972322852375,"breakevenPct":8.56666920983698},{"delta":0.2,"premium":0.5260288065843621,"strike":40.79218106995885,"iv":0.29039218106995884,"gamma":0.06481584362139918,"theta":-0.013325925925925927,"vega":0.028617283950617287,"rho":-0.007656966432750436,"breakevenPct":7.8366851376184785},{"delta":0.25,"premium":0.7215020576131688,"strike":41.306584362139915,"iv":0.29090658436213995,"gamma":0.0698261316872428,"theta":-0.014251851851851852,"vega":0.030901234567901236,"rho":-0.009571960542648496,"breakevenPct":7.106701065399976},{"delta":0.3,"premium":0.9169753086419753,"strike":41.82098765432099,"iv":0.291420987654321,"gamma":0.07483641975308641,"theta":-0.015177777777777778,"vega":0.033185185185185186,"rho":-0.011486954652546556,"breakevenPct":6.376716993181475},{"delta":0.35,"premium":1.1124485596707818,"strike":42.33539094650206,"iv":0.29193539094650206,"gamma":0.07984670781893004,"theta":-0.016103703703703703,"vega":0.03546913580246914,"rho":-0.013401948762444615,"breakevenPct":5.6467329209629735},{"delta":0.4,"premium":1.3079218106995882,"strike":42.84979423868313,"iv":0.2924497942386831,"gamma":0.08485699588477366,"theta":-0.01702962962962963,"vega":0.037753086419753085,"rho":-0.015316942872342677,"breakevenPct":4.916748848744471},{"delta":0.45,"premium":1.503395061728395,"strike":43.364197530864196,"iv":0.29296419753086417,"gamma":0.08986728395061729,"theta":-0.017955555555555554,"vega":0.04003703703703704,"rho":-0.017231936982240736,"breakevenPct":4.186764776525969},{"delta":0.5,"premium":1.6988683127572015,"strike":43.87860082304527,"iv":0.2934786008230453,"gamma":0.09487757201646091,"theta":-0.01888148148148148,"vega":0.04232098765432099,"rho":-0.0191469310921388,"breakevenPct":3.4567807043074668},{"delta":0.55,"premium":1.8943415637860084,"strike":44.39300411522634,"iv":0.29399300411522633,"gamma":0.09988786008230455,"theta":-0.019807407407407406,"vega":0.044604938271604944,"rho":-0.02106192520203686,"breakevenPct":2.7267966320889636},{"delta":0.6,"premium":2.089814814814815,"strike":44.907407407407405,"iv":0.2945074074074074,"gamma":0.10489814814814816,"theta":-0.020733333333333333,"vega":0.04688888888888889,"rho":-0.02297691931193492,"breakevenPct":1.9968125598704631},{"delta":0.65,"premium":3.5380658436214,"strike":46.40603566529492,"iv":0.3814648834019205,"gamma":0.08794334705075445,"theta":-0.02514622770919067,"vega":0.04488161865569273,"rho":-0.02578418274000889,"breakevenPct":1.881506473624335},{"delta":0.7,"premium":5.261316872427981,"strike":48.12071330589849,"iv":0.48739766803840867,"gamma":0.06616694101508919,"theta":-0.030324554183813433,"vega":0.0419323731138546,"rho":-0.028787310164755615,"breakevenPct":1.901129701372143},{"delta":0.75,"premium":6.984567901234567,"strike":49.83539094650206,"iv":0.593330452674897,"gamma":0.044390534979423885,"theta":-0.03550288065843621,"vega":0.03898312757201646,"rho":-0.03179043758950235,"breakevenPct":1.9207529291199514},{"delta":0.8,"premium":8.578924418604652,"strike":51.64244186046512,"iv":0.605011046511628,"gamma":0.03651860465116279,"theta":-0.030251453488372087,"vega":0.033477034883720926,"rho":-0.03475437033602517,"breakevenPct":1.4339266608824253},{"delta":0.85,"premium":10.159593023255814,"strike":53.4593023255814,"iv":0.6066825581395349,"gamma":0.03012325581395349,"theta":-0.023892441860465116,"vega":0.027699418604651166,"rho":-0.03771414081583395,"breakevenPct":0.8933181452836256},{"delta":0.9,"premium":16.60208333333333,"strike":60.05208333333333,"iv":0.8012656249999998,"gamma":0.017759375000000004,"theta":-0.023826041666666666,"vega":0.021584375000000003,"rho":-0.04450711561306941,"breakevenPct":0.5493247882810595}]},"raw":{"call":[{"delta":0.1,"premium":0.49913406956317824,"strike":64.82681391263566,"iv":0.9722987459952728,"gamma":0.01568767974500713,"theta":-0.036369928071792575,"vega":0.021474141362631413,"rho":0.0029945221707633894,"breakevenPct":49.52151060242351},{"delta":0.15,"premium":0.47465652152288734,"strike":59.931304304577466,"iv":0.7749657222927363,"gamma":0.05223393165982018,"theta":-0.03089587175776972,"vega":0.026789168186673037,"rho":0.004577769455061584,"breakevenPct":38.260381840467744},{"delta":0.2,"premium":0.4501789734825964,"strike":55.035794696519275,"iv":0.5776326985901998,"gamma":0.08878018357463326,"theta":-0.02542181544374686,"vega":0.03210419501071467,"rho":0.006161016739359779,"breakevenPct":26.999253078511963},{"delta":0.25,"premium":0.4257014254423055,"strike":50.1402850884611,"iv":0.38029967488766336,"gamma":0.1253264354894463,"theta":-0.019947759129724,"vega":0.037419221834756294,"rho":0.007744264023657974,"breakevenPct":15.738124316556195},{"delta":0.3,"premium":0.4012238774020146,"strike":45.24477548040291,"iv":0.1829666511851269,"gamma":0.16187268740425936,"theta":-0.014473702815701144,"vega":0.042734248658797915,"rho":0.009327511307956168,"breakevenPct":4.476995554600421}],"put":[{"delta":0.1,"premium":0.6254986322374501,"strike":31.754439924523087,"iv":1.1191451346342882,"gamma":0.032821372160748014,"theta":-0.03489813506311808,"vega":0.021401492092109592,"rho":-0.004120872627511374,"breakevenPct":28.750420480005403},{"delta":0.15,"premium":0.3305555555555555,"strike":40.27777777777778,"iv":0.2898777777777778,"gamma":0.059805555555555556,"theta":-0.012400000000000001,"vega":0.026333333333333334,"rho":-0.005741972322852375,"breakevenPct":8.56666920983698},{"delta":0.2,"premium":0.5260288065843621,"strike":40.79218106995885,"iv":0.29039218106995884,"gamma":0.06481584362139918,"theta":-0.013325925925925927,"vega":0.028617283950617287,"rho":-0.007656966432750436,"breakevenPct":7.8366851376184785},{"delta":0.25,"premium":0.7215020576131688,"strike":41.306584362139915,"iv":0.29090658436213995,"gamma":0.0698261316872428,"theta":-0.014251851851851852,"vega":0.030901234567901236,"rho":-0.009571960542648496,"breakevenPct":7.106701065399976},{"delta":0.3,"premium":0.9169753086419753,"strike":41.82098765432099,"iv":0.291420987654321,"gamma":0.07483641975308641,"theta":-0.015177777777777778,"vega":0.033185185185185186,"rho":-0.011486954652546556,"breakevenPct":6.376716993181475},{"delta":0.35,"premium":1.1124485596707818,"strike":42.33539094650206,"iv":0.29193539094650206,"gamma":0.07984670781893004,"theta":-0.016103703703703703,"vega":0.03546913580246914,"rho":-0.013401948762444615,"breakevenPct":5.6467329209629735},{"delta":0.4,"premium":1.3079218106995882,"strike":42.84979423868313,"iv":0.2924497942386831,"gamma":0.08485699588477366,"theta":-0.01702962962962963,"vega":0.037753086419753085,"rho":-0.015316942872342677,"breakevenPct":4.916748848744471},{"delta":0.45,"premium":1.503395061728395,"strike":43.364197530864196,"iv":0.29296419753086417,"gamma":0.08986728395061729,"theta":-0.017955555555555554,"vega":0.04003703703703704,"rho":-0.017231936982240736,"breakevenPct":4.186764776525969},{"delta":0.5,"premium":1.6988683127572015,"strike":43.87860082304527,"iv":0.2934786008230453,"gamma":0.09487757201646091,"theta":-0.01888148148148148,"vega":0.04232098765432099,"rho":-0.0191469310921388,"breakevenPct":3.4567807043074668},{"delta":0.55,"premium":1.8943415637860084,"strike":44.39300411522634,"iv":0.29399300411522633,"gamma":0.09988786008230455,"theta":-0.019807407407407406,"vega":0.044604938271604944,"rho":-0.02106192520203686,"breakevenPct":2.7267966320889636},{"delta":0.6,"premium":2.089814814814815,"strike":44.907407407407405,"iv":0.2945074074074074,"gamma":0.10489814814814816,"theta":-0.020733333333333333,"vega":0.04688888888888889,"rho":-0.02297691931193492,"breakevenPct":1.9968125598704631},{"delta":0.65,"premium":3.5380658436214,"strike":46.40603566529492,"iv":0.3814648834019205,"gamma":0.08794334705075445,"theta":-0.02514622770919067,"vega":0.04488161865569273,"rho":-0.02578418274000889,"breakevenPct":1.881506473624335},{"delta":0.7,"premium":5.261316872427981,"strike":48.12071330589849,"iv":0.48739766803840867,"gamma":0.06616694101508919,"theta":-0.030324554183813433,"vega":0.0419323731138546,"rho":-0.028787310164755615,"breakevenPct":1.901129701372143},{"delta":0.75,"premium":6.984567901234567,"strike":49.83539094650206,"iv":0.593330452674897,"gamma":0.044390534979423885,"theta":-0.03550288065843621,"vega":0.03898312757201646,"rho":-0.03179043758950235,"breakevenPct":1.9207529291199514},{"delta":0.8,"premium":8.578924418604652,"strike":51.64244186046512,"iv":0.605011046511628,"gamma":0.03651860465116279,"theta":-0.030251453488372087,"vega":0.033477034883720926,"rho":-0.03475437033602517,"breakevenPct":1.4339266608824253},{"delta":0.85,"premium":10.159593023255814,"strike":53.4593023255814,"iv":0.6066825581395349,"gamma":0.03012325581395349,"theta":-0.023892441860465116,"vega":0.027699418604651166,"rho":-0.03771414081583395,"breakevenPct":0.8933181452836256},{"delta":0.9,"premium":16.60208333333333,"strike":60.05208333333333,"iv":0.8012656249999998,"gamma":0.017759375000000004,"theta":-0.023826041666666666,"vega":0.021584375000000003,"rho":-0.04450711561306941,"breakevenPct":0.5493247882810595}]}},"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"}}