{"symbol":"IDV","url":"https://intraalpha.com/companies/IDV","capturedAt":"2026-10-22T23:01:13.764Z","state":"partial","quote":{"symbol":"IDV","last_price":42.32,"prev_close":42.57,"regular_close":42.32,"change":-0.25,"change_pct":-0.5873,"regular_change":-0.25,"regular_change_pct":-0.5873,"extended_change":0,"extended_change_pct":0,"bid":41.55,"ask":43.93,"bid_size":100,"ask_size":200,"volume":724475,"vwap":42.258116,"open":42.41,"high":42.41,"low":42.09,"close":42.32,"trade_count":4784,"last_trade_at":"2026-10-22T22:30:03.662217025Z","last_quote_at":"2026-10-22T22:00:48.029177135Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:12.169558615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.575Z","bars":[{"c":42.29,"h":42.48,"l":42.29,"n":91,"o":42.48,"t":"2026-10-15T13:30:00Z","v":13664,"vw":42.42248},{"c":42.28,"h":42.33,"l":42.26,"n":48,"o":42.29,"t":"2026-10-15T13:35:00Z","v":3484,"vw":42.295645},{"c":42.26,"h":42.3,"l":42.26,"n":15,"o":42.29,"t":"2026-10-15T13:40:00Z","v":2560,"vw":42.291769},{"c":42.21,"h":42.23,"l":42.19,"n":35,"o":42.23,"t":"2026-10-15T13:45:00Z","v":9299,"vw":42.215003},{"c":42.18,"h":42.2,"l":42.17,"n":21,"o":42.2,"t":"2026-10-15T13:50:00Z","v":2326,"vw":42.187216},{"c":42.215,"h":42.215,"l":42.2,"n":10,"o":42.215,"t":"2026-10-15T13:55:00Z","v":1487,"vw":42.211115},{"c":42.27,"h":42.2799,"l":42.2401,"n":42,"o":42.2401,"t":"2026-10-15T14:00:00Z","v":2887,"vw":42.257791},{"c":42.258,"h":42.278,"l":42.25,"n":40,"o":42.278,"t":"2026-10-15T14:05:00Z","v":58243,"vw":42.251713},{"c":42.21,"h":42.268,"l":42.205,"n":54,"o":42.268,"t":"2026-10-15T14:10:00Z","v":9153,"vw":42.22489},{"c":42.2399,"h":42.2399,"l":42.21,"n":52,"o":42.2101,"t":"2026-10-15T14:15:00Z","v":7805,"vw":42.216874},{"c":42.21,"h":42.245,"l":42.21,"n":56,"o":42.24,"t":"2026-10-15T14:20:00Z","v":6342,"vw":42.22577},{"c":42.22,"h":42.235,"l":42.215,"n":49,"o":42.2199,"t":"2026-10-15T14:25:00Z","v":4400,"vw":42.227163},{"c":42.29,"h":42.29,"l":42.23,"n":55,"o":42.23,"t":"2026-10-15T14:30:00Z","v":14395,"vw":42.271679},{"c":42.33,"h":42.33,"l":42.29,"n":39,"o":42.29,"t":"2026-10-15T14:35:00Z","v":3661,"vw":42.318517},{"c":42.305,"h":42.345,"l":42.3,"n":50,"o":42.325,"t":"2026-10-15T14:40:00Z","v":2984,"vw":42.325826},{"c":42.28,"h":42.2977,"l":42.2699,"n":43,"o":42.2977,"t":"2026-10-15T14:45:00Z","v":6762,"vw":42.275257},{"c":42.31,"h":42.32,"l":42.295,"n":30,"o":42.295,"t":"2026-10-15T14:50:00Z","v":2694,"vw":42.306989},{"c":42.3,"h":42.32,"l":42.295,"n":36,"o":42.31,"t":"2026-10-15T14:55:00Z","v":9602,"vw":42.300117},{"c":42.285,"h":42.315,"l":42.28,"n":72,"o":42.3,"t":"2026-10-15T15:00:00Z","v":18493,"vw":42.293874},{"c":42.27,"h":42.28,"l":42.265,"n":43,"o":42.28,"t":"2026-10-15T15:05:00Z","v":6317,"vw":42.272898},{"c":42.27,"h":42.285,"l":42.265,"n":39,"o":42.28,"t":"2026-10-15T15:10:00Z","v":19790,"vw":42.279543},{"c":42.235,"h":42.27,"l":42.235,"n":37,"o":42.27,"t":"2026-10-15T15:15:00Z","v":1780,"vw":42.253406},{"c":42.2401,"h":42.245,"l":42.23,"n":56,"o":42.24,"t":"2026-10-15T15:20:00Z","v":7673,"vw":42.237305},{"c":42.25,"h":42.25,"l":42.23,"n":37,"o":42.2301,"t":"2026-10-15T15:25:00Z","v":6426,"vw":42.236608},{"c":42.25,"h":42.265,"l":42.24,"n":48,"o":42.24,"t":"2026-10-15T15:30:00Z","v":9163,"vw":42.24789},{"c":42.25,"h":42.2599,"l":42.24,"n":30,"o":42.2557,"t":"2026-10-15T15:35:00Z","v":5985,"vw":42.248842},{"c":42.26,"h":42.2701,"l":42.25,"n":24,"o":42.25,"t":"2026-10-15T15:40:00Z","v":1665,"vw":42.262189},{"c":42.245,"h":42.2697,"l":42.24,"n":41,"o":42.26,"t":"2026-10-15T15:45:00Z","v":3555,"vw":42.25845},{"c":42.25,"h":42.25,"l":42.2325,"n":19,"o":42.245,"t":"2026-10-15T15:50:00Z","v":4734,"vw":42.244608},{"c":42.235,"h":42.24,"l":42.2301,"n":14,"o":42.2301,"t":"2026-10-15T15:55:00Z","v":648,"vw":42.235378},{"c":42.21,"h":42.225,"l":42.21,"n":36,"o":42.22,"t":"2026-10-15T16:00:00Z","v":1782,"vw":42.219664},{"c":42.18,"h":42.21,"l":42.17,"n":71,"o":42.21,"t":"2026-10-15T16:05:00Z","v":18684,"vw":42.187067},{"c":42.185,"h":42.195,"l":42.1811,"n":22,"o":42.1811,"t":"2026-10-15T16:10:00Z","v":2184,"vw":42.187311},{"c":42.195,"h":42.195,"l":42.185,"n":31,"o":42.19,"t":"2026-10-15T16:15:00Z","v":3182,"vw":42.192015},{"c":42.21,"h":42.215,"l":42.2,"n":21,"o":42.2,"t":"2026-10-15T16:20:00Z","v":8357,"vw":42.209877},{"c":42.23,"h":42.23,"l":42.21,"n":27,"o":42.21,"t":"2026-10-15T16:25:00Z","v":2697,"vw":42.219891},{"c":42.23,"h":42.23,"l":42.214,"n":30,"o":42.22,"t":"2026-10-15T16:30:00Z","v":1652,"vw":42.223763},{"c":42.2203,"h":42.2451,"l":42.2203,"n":50,"o":42.23,"t":"2026-10-15T16:35:00Z","v":3914,"vw":42.233721},{"c":42.22,"h":42.23,"l":42.215,"n":36,"o":42.2213,"t":"2026-10-15T16:40:00Z","v":5407,"vw":42.223439},{"c":42.23,"h":42.23,"l":42.2101,"n":30,"o":42.215,"t":"2026-10-15T16:45:00Z","v":2680,"vw":42.223106},{"c":42.23,"h":42.23,"l":42.225,"n":44,"o":42.23,"t":"2026-10-15T16:50:00Z","v":3099,"vw":42.226987},{"c":42.22,"h":42.23,"l":42.22,"n":14,"o":42.23,"t":"2026-10-15T16:55:00Z","v":550,"vw":42.2225},{"c":42.22,"h":42.23,"l":42.22,"n":13,"o":42.225,"t":"2026-10-15T17:00:00Z","v":1930,"vw":42.226959},{"c":42.225,"h":42.23,"l":42.215,"n":17,"o":42.22,"t":"2026-10-15T17:05:00Z","v":6636,"vw":42.223471},{"c":42.2201,"h":42.24,"l":42.2201,"n":31,"o":42.225,"t":"2026-10-15T17:10:00Z","v":2322,"vw":42.227656},{"c":42.23,"h":42.23,"l":42.2257,"n":19,"o":42.2257,"t":"2026-10-15T17:15:00Z","v":680,"vw":42.228786},{"c":42.225,"h":42.24,"l":42.22,"n":70,"o":42.24,"t":"2026-10-15T17:20:00Z","v":4231,"vw":42.23112},{"c":42.23,"h":42.23,"l":42.2201,"n":9,"o":42.2201,"t":"2026-10-15T17:25:00Z","v":454,"vw":42.223502},{"c":42.255,"h":42.255,"l":42.225,"n":14,"o":42.225,"t":"2026-10-15T17:30:00Z","v":1231,"vw":42.237439},{"c":42.255,"h":42.255,"l":42.2502,"n":10,"o":42.255,"t":"2026-10-15T17:35:00Z","v":2350,"vw":42.252144},{"c":42.2801,"h":42.29,"l":42.26,"n":42,"o":42.26,"t":"2026-10-15T17:40:00Z","v":3935,"vw":42.281184},{"c":42.2751,"h":42.2775,"l":42.27,"n":103,"o":42.275,"t":"2026-10-15T17:45:00Z","v":3454,"vw":42.276055},{"c":42.28,"h":42.28,"l":42.27,"n":25,"o":42.27,"t":"2026-10-15T17:50:00Z","v":3786,"vw":42.276018},{"c":42.28,"h":42.29,"l":42.275,"n":23,"o":42.29,"t":"2026-10-15T17:55:00Z","v":1617,"vw":42.281922},{"c":42.2999,"h":42.3099,"l":42.285,"n":36,"o":42.29,"t":"2026-10-15T18:00:00Z","v":4685,"vw":42.294215},{"c":42.29,"h":42.3,"l":42.285,"n":67,"o":42.3,"t":"2026-10-15T18:05:00Z","v":13727,"vw":42.291511},{"c":42.295,"h":42.2999,"l":42.29,"n":38,"o":42.29,"t":"2026-10-15T18:10:00Z","v":4661,"vw":42.295679},{"c":42.294403,"h":42.294403,"l":42.28,"n":55,"o":42.291,"t":"2026-10-15T18:15:00Z","v":5122,"vw":42.287737},{"c":42.285,"h":42.2899,"l":42.285,"n":26,"o":42.285,"t":"2026-10-15T18:20:00Z","v":4963,"vw":42.286869},{"c":42.3,"h":42.3,"l":42.28,"n":54,"o":42.285,"t":"2026-10-15T18:25:00Z","v":9133,"vw":42.289817},{"c":42.305,"h":42.305,"l":42.29,"n":27,"o":42.29,"t":"2026-10-15T18:30:00Z","v":5342,"vw":42.299274},{"c":42.305,"h":42.31,"l":42.305,"n":9,"o":42.31,"t":"2026-10-15T18:35:00Z","v":1205,"vw":42.306757},{"c":42.2999,"h":42.31,"l":42.2999,"n":30,"o":42.305,"t":"2026-10-15T18:40:00Z","v":3324,"vw":42.305945},{"c":42.295,"h":42.295608,"l":42.283,"n":44,"o":42.29,"t":"2026-10-15T18:45:00Z","v":5487,"vw":42.289456},{"c":42.2899,"h":42.295,"l":42.285,"n":25,"o":42.2901,"t":"2026-10-15T18:50:00Z","v":4810,"vw":42.290472},{"c":42.285,"h":42.285,"l":42.2843,"n":5,"o":42.2843,"t":"2026-10-15T18:55:00Z","v":1649,"vw":42.284882},{"c":42.295,"h":42.295,"l":42.285,"n":25,"o":42.285,"t":"2026-10-15T19:00:00Z","v":2080,"vw":42.286854},{"c":42.295,"h":42.3,"l":42.29,"n":46,"o":42.295,"t":"2026-10-15T19:05:00Z","v":4562,"vw":42.29711},{"c":42.28,"h":42.3,"l":42.27,"n":70,"o":42.295,"t":"2026-10-15T19:10:00Z","v":7843,"vw":42.291289},{"c":42.275,"h":42.285,"l":42.27,"n":56,"o":42.285,"t":"2026-10-15T19:15:00Z","v":7018,"vw":42.278324},{"c":42.285,"h":42.285,"l":42.275,"n":66,"o":42.275,"t":"2026-10-15T19:20:00Z","v":10075,"vw":42.280647},{"c":42.25,"h":42.285,"l":42.25,"n":65,"o":42.28,"t":"2026-10-15T19:25:00Z","v":9190,"vw":42.269155},{"c":42.26,"h":42.26,"l":42.24,"n":74,"o":42.245,"t":"2026-10-15T19:30:00Z","v":17434,"vw":42.247029},{"c":42.275,"h":42.28,"l":42.255,"n":110,"o":42.255,"t":"2026-10-15T19:35:00Z","v":24967,"vw":42.261823},{"c":42.295,"h":42.295,"l":42.27,"n":89,"o":42.2701,"t":"2026-10-15T19:40:00Z","v":8314,"vw":42.281981},{"c":42.3,"h":42.305,"l":42.295,"n":104,"o":42.2999,"t":"2026-10-15T19:45:00Z","v":8682,"vw":42.30004},{"c":42.295,"h":42.31,"l":42.295,"n":161,"o":42.3,"t":"2026-10-15T19:50:00Z","v":31507,"vw":42.300952},{"c":42.31,"h":42.32,"l":42.285,"n":116,"o":42.3,"t":"2026-10-15T19:55:00Z","v":12458,"vw":42.298767},{"c":42.31,"h":42.31,"l":42.31,"n":8,"o":42.31,"t":"2026-10-15T20:00:00Z","v":4548,"vw":42.31},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-16T13:25:00Z","v":118,"vw":42.6},{"c":42.79,"h":42.79,"l":42.63,"n":69,"o":42.63,"t":"2026-10-16T13:30:00Z","v":21172,"vw":42.652855},{"c":42.835,"h":42.85,"l":42.7941,"n":148,"o":42.795,"t":"2026-10-16T13:35:00Z","v":10105,"vw":42.808671},{"c":42.81,"h":42.86,"l":42.81,"n":82,"o":42.86,"t":"2026-10-16T13:40:00Z","v":8076,"vw":42.827237},{"c":42.83,"h":42.83,"l":42.78,"n":88,"o":42.805,"t":"2026-10-16T13:45:00Z","v":9926,"vw":42.817812},{"c":42.84,"h":42.85,"l":42.825,"n":95,"o":42.83,"t":"2026-10-16T13:50:00Z","v":5989,"vw":42.837891},{"c":42.8258,"h":42.84,"l":42.8258,"n":45,"o":42.84,"t":"2026-10-16T13:55:00Z","v":3185,"vw":42.837213},{"c":42.83,"h":42.855,"l":42.82,"n":45,"o":42.825,"t":"2026-10-16T14:00:00Z","v":4368,"vw":42.843402},{"c":42.81,"h":42.83,"l":42.805,"n":41,"o":42.83,"t":"2026-10-16T14:05:00Z","v":5251,"vw":42.81534},{"c":42.815,"h":42.817,"l":42.8,"n":92,"o":42.81,"t":"2026-10-16T14:10:00Z","v":6140,"vw":42.811137},{"c":42.8,"h":42.82,"l":42.79,"n":31,"o":42.82,"t":"2026-10-16T14:15:00Z","v":2100,"vw":42.80243},{"c":42.825,"h":42.83,"l":42.81,"n":36,"o":42.81,"t":"2026-10-16T14:20:00Z","v":1907,"vw":42.823147},{"c":42.845,"h":42.845,"l":42.815,"n":61,"o":42.82,"t":"2026-10-16T14:25:00Z","v":5997,"vw":42.826432},{"c":42.83,"h":42.86,"l":42.829,"n":101,"o":42.845,"t":"2026-10-16T14:30:00Z","v":9079,"vw":42.852425},{"c":42.81,"h":42.825,"l":42.795,"n":73,"o":42.825,"t":"2026-10-16T14:35:00Z","v":5667,"vw":42.801528},{"c":42.8097,"h":42.815,"l":42.8,"n":49,"o":42.8,"t":"2026-10-16T14:40:00Z","v":5582,"vw":42.809624},{"c":42.83,"h":42.83,"l":42.785,"n":84,"o":42.785,"t":"2026-10-16T14:45:00Z","v":10116,"vw":42.813451},{"c":42.84,"h":42.84,"l":42.825,"n":68,"o":42.83,"t":"2026-10-16T14:50:00Z","v":5566,"vw":42.834842},{"c":42.85,"h":42.86,"l":42.84,"n":59,"o":42.85,"t":"2026-10-16T14:55:00Z","v":13601,"vw":42.854165},{"c":42.835,"h":42.84,"l":42.82,"n":114,"o":42.835,"t":"2026-10-16T15:00:00Z","v":16879,"vw":42.827691},{"c":42.85,"h":42.86,"l":42.845,"n":65,"o":42.86,"t":"2026-10-16T15:05:00Z","v":4059,"vw":42.854375},{"c":42.8399,"h":42.86,"l":42.8399,"n":47,"o":42.8451,"t":"2026-10-16T15:10:00Z","v":18236,"vw":42.847943},{"c":42.835,"h":42.845,"l":42.835,"n":31,"o":42.845,"t":"2026-10-16T15:15:00Z","v":3332,"vw":42.842545},{"c":42.81,"h":42.835,"l":42.795,"n":86,"o":42.835,"t":"2026-10-16T15:20:00Z","v":6419,"vw":42.812063},{"c":42.795,"h":42.81,"l":42.7901,"n":42,"o":42.81,"t":"2026-10-16T15:25:00Z","v":8543,"vw":42.795249},{"c":42.76,"h":42.79,"l":42.76,"n":79,"o":42.79,"t":"2026-10-16T15:30:00Z","v":14957,"vw":42.762764},{"c":42.785,"h":42.79,"l":42.77,"n":107,"o":42.77,"t":"2026-10-16T15:35:00Z","v":16888,"vw":42.776267},{"c":42.75,"h":42.79,"l":42.75,"n":97,"o":42.785,"t":"2026-10-16T15:40:00Z","v":26738,"vw":42.757809},{"c":42.755,"h":42.755,"l":42.745,"n":15,"o":42.755,"t":"2026-10-16T15:45:00Z","v":1373,"vw":42.752986},{"c":42.705,"h":42.73,"l":42.705,"n":38,"o":42.725,"t":"2026-10-16T15:50:00Z","v":5778,"vw":42.721011},{"c":42.675,"h":42.7051,"l":42.675,"n":77,"o":42.7,"t":"2026-10-16T15:55:00Z","v":12836,"vw":42.699203},{"c":42.65,"h":42.675,"l":42.615,"n":88,"o":42.675,"t":"2026-10-16T16:00:00Z","v":16356,"vw":42.638116},{"c":42.635,"h":42.655,"l":42.635,"n":152,"o":42.655,"t":"2026-10-16T16:05:00Z","v":32405,"vw":42.642661},{"c":42.63,"h":42.65,"l":42.63,"n":41,"o":42.64,"t":"2026-10-16T16:10:00Z","v":4955,"vw":42.642736},{"c":42.64,"h":42.66,"l":42.635,"n":35,"o":42.65,"t":"2026-10-16T16:15:00Z","v":1948,"vw":42.645247},{"c":42.645,"h":42.65,"l":42.64,"n":27,"o":42.64,"t":"2026-10-16T16:20:00Z","v":3899,"vw":42.64632},{"c":42.635,"h":42.655,"l":42.635,"n":57,"o":42.645,"t":"2026-10-16T16:25:00Z","v":7902,"vw":42.644425},{"c":42.6,"h":42.63,"l":42.6,"n":90,"o":42.63,"t":"2026-10-16T16:30:00Z","v":8931,"vw":42.620568},{"c":42.58,"h":42.6,"l":42.57,"n":134,"o":42.6,"t":"2026-10-16T16:35:00Z","v":33199,"vw":42.578118},{"c":42.585,"h":42.59,"l":42.5799,"n":44,"o":42.58,"t":"2026-10-16T16:40:00Z","v":5088,"vw":42.585136},{"c":42.56,"h":42.595,"l":42.55,"n":84,"o":42.595,"t":"2026-10-16T16:45:00Z","v":9846,"vw":42.566296},{"c":42.56,"h":42.56,"l":42.545,"n":32,"o":42.555,"t":"2026-10-16T16:50:00Z","v":3079,"vw":42.553908},{"c":42.58,"h":42.58,"l":42.565,"n":77,"o":42.575,"t":"2026-10-16T16:55:00Z","v":13844,"vw":42.571578},{"c":42.53,"h":42.575,"l":42.525,"n":132,"o":42.575,"t":"2026-10-16T17:00:00Z","v":17193,"vw":42.543503},{"c":42.52,"h":42.535,"l":42.52,"n":43,"o":42.525,"t":"2026-10-16T17:05:00Z","v":5569,"vw":42.528737},{"c":42.515,"h":42.525,"l":42.51,"n":20,"o":42.525,"t":"2026-10-16T17:10:00Z","v":1801,"vw":42.520801},{"c":42.51,"h":42.515,"l":42.505,"n":66,"o":42.51,"t":"2026-10-16T17:15:00Z","v":5172,"vw":42.508032},{"c":42.545,"h":42.545,"l":42.5098,"n":78,"o":42.5098,"t":"2026-10-16T17:20:00Z","v":10758,"vw":42.524547},{"c":42.57,"h":42.5701,"l":42.55,"n":34,"o":42.56,"t":"2026-10-16T17:25:00Z","v":7001,"vw":42.56298},{"c":42.58,"h":42.585,"l":42.565,"n":46,"o":42.565,"t":"2026-10-16T17:30:00Z","v":7880,"vw":42.577047},{"c":42.585,"h":42.5962,"l":42.585,"n":94,"o":42.59,"t":"2026-10-16T17:35:00Z","v":9263,"vw":42.587637},{"c":42.62,"h":42.635,"l":42.5799,"n":117,"o":42.585,"t":"2026-10-16T17:40:00Z","v":10963,"vw":42.609083},{"c":42.605,"h":42.625,"l":42.605,"n":231,"o":42.62,"t":"2026-10-16T17:45:00Z","v":23809,"vw":42.615815},{"c":42.595,"h":42.615,"l":42.595,"n":130,"o":42.605,"t":"2026-10-16T17:50:00Z","v":16585,"vw":42.602428},{"c":42.58,"h":42.59,"l":42.57,"n":42,"o":42.59,"t":"2026-10-16T17:55:00Z","v":3221,"vw":42.581499},{"c":42.56,"h":42.57,"l":42.545,"n":69,"o":42.57,"t":"2026-10-16T18:00:00Z","v":11877,"vw":42.559303},{"c":42.5799,"h":42.58,"l":42.55,"n":56,"o":42.56,"t":"2026-10-16T18:05:00Z","v":6330,"vw":42.569013},{"c":42.5701,"h":42.5801,"l":42.56,"n":62,"o":42.57,"t":"2026-10-16T18:10:00Z","v":9060,"vw":42.572488},{"c":42.545,"h":42.57,"l":42.545,"n":45,"o":42.57,"t":"2026-10-16T18:15:00Z","v":4093,"vw":42.561363},{"c":42.56,"h":42.56,"l":42.525,"n":101,"o":42.54,"t":"2026-10-16T18:20:00Z","v":21202,"vw":42.54116},{"c":42.56,"h":42.5669,"l":42.55,"n":45,"o":42.5669,"t":"2026-10-16T18:25:00Z","v":7137,"vw":42.560182},{"c":42.565,"h":42.565,"l":42.5399,"n":119,"o":42.565,"t":"2026-10-16T18:30:00Z","v":13725,"vw":42.552188},{"c":42.565,"h":42.575,"l":42.55,"n":74,"o":42.57,"t":"2026-10-16T18:35:00Z","v":7205,"vw":42.56528},{"c":42.575,"h":42.585,"l":42.555,"n":85,"o":42.575,"t":"2026-10-16T18:40:00Z","v":14074,"vw":42.568599},{"c":42.575,"h":42.58,"l":42.565,"n":203,"o":42.57,"t":"2026-10-16T18:45:00Z","v":15861,"vw":42.56877},{"c":42.555,"h":42.57,"l":42.555,"n":99,"o":42.57,"t":"2026-10-16T18:50:00Z","v":9931,"vw":42.559237},{"c":42.58,"h":42.58,"l":42.535,"n":147,"o":42.55,"t":"2026-10-16T18:55:00Z","v":16321,"vw":42.550032},{"c":42.5699,"h":42.575,"l":42.565,"n":84,"o":42.57,"t":"2026-10-16T19:00:00Z","v":9502,"vw":42.569319},{"c":42.565,"h":42.58,"l":42.555,"n":273,"o":42.565,"t":"2026-10-16T19:05:00Z","v":34157,"vw":42.563299},{"c":42.6,"h":42.6,"l":42.5745,"n":45,"o":42.5745,"t":"2026-10-16T19:10:00Z","v":11665,"vw":42.5911},{"c":42.58,"h":42.615,"l":42.58,"n":57,"o":42.6082,"t":"2026-10-16T19:15:00Z","v":7504,"vw":42.603248},{"c":42.6,"h":42.605,"l":42.585,"n":104,"o":42.585,"t":"2026-10-16T19:20:00Z","v":11189,"vw":42.595661},{"c":42.61,"h":42.61,"l":42.59,"n":74,"o":42.605,"t":"2026-10-16T19:25:00Z","v":12159,"vw":42.600964},{"c":42.59,"h":42.6,"l":42.585,"n":85,"o":42.6,"t":"2026-10-16T19:30:00Z","v":7015,"vw":42.590737},{"c":42.595,"h":42.6,"l":42.5843,"n":89,"o":42.595,"t":"2026-10-16T19:35:00Z","v":10768,"vw":42.590183},{"c":42.58,"h":42.6,"l":42.58,"n":146,"o":42.6,"t":"2026-10-16T19:40:00Z","v":8430,"vw":42.583762},{"c":42.6,"h":42.605,"l":42.585,"n":85,"o":42.59,"t":"2026-10-16T19:45:00Z","v":5294,"vw":42.5975},{"c":42.625,"h":42.625,"l":42.6,"n":67,"o":42.6,"t":"2026-10-16T19:50:00Z","v":10741,"vw":42.60939},{"c":42.625,"h":42.63,"l":42.62,"n":133,"o":42.62,"t":"2026-10-16T19:55:00Z","v":6576,"vw":42.626215},{"c":42.61,"h":42.61,"l":42.61,"n":10,"o":42.61,"t":"2026-10-16T20:00:00Z","v":287,"vw":42.61},{"c":42.7,"h":42.7,"l":42.7,"n":4,"o":42.7,"t":"2026-10-19T08:00:00Z","v":202,"vw":42.7},{"c":42.395,"h":42.535,"l":42.36,"n":164,"o":42.49,"t":"2026-10-19T13:30:00Z","v":25361,"vw":42.455851},{"c":42.41,"h":42.44,"l":42.385,"n":96,"o":42.385,"t":"2026-10-19T13:35:00Z","v":8848,"vw":42.420424},{"c":42.425,"h":42.435,"l":42.415,"n":84,"o":42.425,"t":"2026-10-19T13:40:00Z","v":8560,"vw":42.423132},{"c":42.445,"h":42.4576,"l":42.42,"n":49,"o":42.435,"t":"2026-10-19T13:45:00Z","v":6887,"vw":42.434951},{"c":42.459,"h":42.46,"l":42.44,"n":73,"o":42.445,"t":"2026-10-19T13:50:00Z","v":6596,"vw":42.45025},{"c":42.45,"h":42.46,"l":42.45,"n":36,"o":42.455,"t":"2026-10-19T13:55:00Z","v":2876,"vw":42.455},{"c":42.4,"h":42.44,"l":42.395,"n":44,"o":42.44,"t":"2026-10-19T14:00:00Z","v":5672,"vw":42.406442},{"c":42.4001,"h":42.42,"l":42.395,"n":47,"o":42.4,"t":"2026-10-19T14:05:00Z","v":7657,"vw":42.398243},{"c":42.3601,"h":42.39,"l":42.3601,"n":60,"o":42.39,"t":"2026-10-19T14:10:00Z","v":10188,"vw":42.373609},{"c":42.395,"h":42.395,"l":42.37,"n":53,"o":42.37,"t":"2026-10-19T14:15:00Z","v":6616,"vw":42.380233},{"c":42.3569,"h":42.38,"l":42.3569,"n":17,"o":42.38,"t":"2026-10-19T14:20:00Z","v":1788,"vw":42.362837},{"c":42.355,"h":42.37,"l":42.355,"n":23,"o":42.37,"t":"2026-10-19T14:25:00Z","v":2370,"vw":42.363199},{"c":42.3543,"h":42.37,"l":42.35,"n":25,"o":42.35,"t":"2026-10-19T14:30:00Z","v":3018,"vw":42.362282},{"c":42.34,"h":42.35,"l":42.34,"n":24,"o":42.345,"t":"2026-10-19T14:35:00Z","v":3696,"vw":42.346869},{"c":42.3301,"h":42.3301,"l":42.32,"n":26,"o":42.3297,"t":"2026-10-19T14:40:00Z","v":1005,"vw":42.324456},{"c":42.295,"h":42.3157,"l":42.295,"n":47,"o":42.315,"t":"2026-10-19T14:45:00Z","v":10515,"vw":42.304364},{"c":42.295,"h":42.3,"l":42.29,"n":48,"o":42.295,"t":"2026-10-19T14:50:00Z","v":3340,"vw":42.295265},{"c":42.3179,"h":42.3225,"l":42.3,"n":56,"o":42.3,"t":"2026-10-19T14:55:00Z","v":6030,"vw":42.311272},{"c":42.325,"h":42.3271,"l":42.3151,"n":25,"o":42.325,"t":"2026-10-19T15:00:00Z","v":2557,"vw":42.318025},{"c":42.3,"h":42.325,"l":42.3,"n":31,"o":42.325,"t":"2026-10-19T15:05:00Z","v":3443,"vw":42.307141},{"c":42.3198,"h":42.325,"l":42.295,"n":25,"o":42.295,"t":"2026-10-19T15:10:00Z","v":19052,"vw":42.316872},{"c":42.35,"h":42.35,"l":42.325,"n":94,"o":42.325,"t":"2026-10-19T15:15:00Z","v":5526,"vw":42.338462},{"c":42.375,"h":42.38,"l":42.355,"n":41,"o":42.355,"t":"2026-10-19T15:20:00Z","v":5096,"vw":42.362481},{"c":42.42,"h":42.42,"l":42.375,"n":42,"o":42.375,"t":"2026-10-19T15:25:00Z","v":2506,"vw":42.386132},{"c":42.425,"h":42.425,"l":42.4,"n":37,"o":42.405,"t":"2026-10-19T15:30:00Z","v":4543,"vw":42.408888},{"c":42.435,"h":42.445,"l":42.43,"n":74,"o":42.43,"t":"2026-10-19T15:35:00Z","v":8433,"vw":42.434561},{"c":42.41,"h":42.424,"l":42.41,"n":81,"o":42.42,"t":"2026-10-19T15:40:00Z","v":27250,"vw":42.410941},{"c":42.385,"h":42.4,"l":42.375,"n":79,"o":42.39,"t":"2026-10-19T15:45:00Z","v":12824,"vw":42.388204},{"c":42.385,"h":42.4,"l":42.38,"n":324,"o":42.385,"t":"2026-10-19T15:50:00Z","v":44257,"vw":42.385845},{"c":42.375,"h":42.385,"l":42.3743,"n":49,"o":42.385,"t":"2026-10-19T15:55:00Z","v":3373,"vw":42.381208},{"c":42.335,"h":42.37,"l":42.315,"n":59,"o":42.37,"t":"2026-10-19T16:00:00Z","v":4697,"vw":42.332519},{"c":42.3143,"h":42.335,"l":42.3,"n":346,"o":42.335,"t":"2026-10-19T16:05:00Z","v":29355,"vw":42.305495},{"c":42.32,"h":42.335,"l":42.315,"n":104,"o":42.315,"t":"2026-10-19T16:10:00Z","v":6830,"vw":42.328212},{"c":42.32,"h":42.33,"l":42.315,"n":42,"o":42.32,"t":"2026-10-19T16:15:00Z","v":3195,"vw":42.322767},{"c":42.3157,"h":42.3157,"l":42.305,"n":35,"o":42.31,"t":"2026-10-19T16:20:00Z","v":2691,"vw":42.310277},{"c":42.325,"h":42.325,"l":42.3134,"n":48,"o":42.32,"t":"2026-10-19T16:25:00Z","v":8808,"vw":42.319001},{"c":42.315,"h":42.32,"l":42.305,"n":14,"o":42.31,"t":"2026-10-19T16:30:00Z","v":1327,"vw":42.312858},{"c":42.32,"h":42.32,"l":42.315,"n":6,"o":42.315,"t":"2026-10-19T16:35:00Z","v":2552,"vw":42.319781},{"c":42.305,"h":42.315,"l":42.305,"n":14,"o":42.315,"t":"2026-10-19T16:40:00Z","v":1257,"vw":42.307252},{"c":42.3,"h":42.305,"l":42.3,"n":8,"o":42.305,"t":"2026-10-19T16:45:00Z","v":517,"vw":42.303452},{"c":42.295,"h":42.295,"l":42.2942,"n":4,"o":42.2942,"t":"2026-10-19T16:50:00Z","v":1510,"vw":42.294366},{"c":42.295,"h":42.3,"l":42.295,"n":53,"o":42.295,"t":"2026-10-19T16:55:00Z","v":5757,"vw":42.29679},{"c":42.2808,"h":42.295,"l":42.2801,"n":113,"o":42.295,"t":"2026-10-19T17:00:00Z","v":11022,"vw":42.292849},{"c":42.255,"h":42.285,"l":42.255,"n":63,"o":42.28,"t":"2026-10-19T17:05:00Z","v":12656,"vw":42.275378},{"c":42.2601,"h":42.27,"l":42.2601,"n":12,"o":42.2657,"t":"2026-10-19T17:10:00Z","v":3984,"vw":42.268149},{"c":42.2661,"h":42.27,"l":42.26,"n":40,"o":42.265,"t":"2026-10-19T17:15:00Z","v":6135,"vw":42.267021},{"c":42.2699,"h":42.2699,"l":42.255,"n":24,"o":42.255,"t":"2026-10-19T17:20:00Z","v":6879,"vw":42.261424},{"c":42.275,"h":42.281,"l":42.27,"n":72,"o":42.27,"t":"2026-10-19T17:25:00Z","v":9863,"vw":42.276056},{"c":42.275,"h":42.285,"l":42.27,"n":18,"o":42.27,"t":"2026-10-19T17:30:00Z","v":4375,"vw":42.277996},{"c":42.2801,"h":42.285,"l":42.2799,"n":36,"o":42.28,"t":"2026-10-19T17:35:00Z","v":7434,"vw":42.282655},{"c":42.305,"h":42.305,"l":42.28,"n":27,"o":42.2857,"t":"2026-10-19T17:40:00Z","v":4048,"vw":42.289922},{"c":42.295,"h":42.295,"l":42.29,"n":9,"o":42.29,"t":"2026-10-19T17:45:00Z","v":650,"vw":42.293717},{"c":42.31,"h":42.31,"l":42.29,"n":27,"o":42.3,"t":"2026-10-19T17:50:00Z","v":8623,"vw":42.296627},{"c":42.315,"h":42.316,"l":42.295,"n":92,"o":42.305,"t":"2026-10-19T17:55:00Z","v":6961,"vw":42.306995},{"c":42.3,"h":42.31,"l":42.29,"n":63,"o":42.31,"t":"2026-10-19T18:00:00Z","v":5734,"vw":42.300096},{"c":42.315,"h":42.315,"l":42.315,"n":7,"o":42.315,"t":"2026-10-19T18:05:00Z","v":347,"vw":42.315},{"c":42.305,"h":42.3201,"l":42.3,"n":80,"o":42.32,"t":"2026-10-19T18:10:00Z","v":8228,"vw":42.310754},{"c":42.305,"h":42.31,"l":42.3,"n":45,"o":42.3099,"t":"2026-10-19T18:15:00Z","v":5197,"vw":42.306929},{"c":42.295,"h":42.3,"l":42.29,"n":17,"o":42.295,"t":"2026-10-19T18:20:00Z","v":5414,"vw":42.293506},{"c":42.28,"h":42.2899,"l":42.2799,"n":65,"o":42.2899,"t":"2026-10-19T18:25:00Z","v":6584,"vw":42.282044},{"c":42.275,"h":42.29,"l":42.275,"n":45,"o":42.285,"t":"2026-10-19T18:30:00Z","v":6367,"vw":42.283626},{"c":42.285,"h":42.285,"l":42.2641,"n":77,"o":42.265,"t":"2026-10-19T18:35:00Z","v":11072,"vw":42.272407},{"c":42.275,"h":42.2897,"l":42.275,"n":26,"o":42.285,"t":"2026-10-19T18:40:00Z","v":3579,"vw":42.284252},{"c":42.29,"h":42.295,"l":42.28,"n":86,"o":42.28,"t":"2026-10-19T18:45:00Z","v":6682,"vw":42.28742},{"c":42.295,"h":42.295,"l":42.285,"n":43,"o":42.285,"t":"2026-10-19T18:50:00Z","v":7041,"vw":42.288816},{"c":42.285,"h":42.2899,"l":42.27,"n":41,"o":42.28,"t":"2026-10-19T18:55:00Z","v":5381,"vw":42.279353},{"c":42.2701,"h":42.28,"l":42.27,"n":43,"o":42.275,"t":"2026-10-19T19:00:00Z","v":7598,"vw":42.275553},{"c":42.2601,"h":42.28,"l":42.26,"n":220,"o":42.275,"t":"2026-10-19T19:05:00Z","v":25672,"vw":42.272944},{"c":42.265,"h":42.265,"l":42.25,"n":111,"o":42.26,"t":"2026-10-19T19:10:00Z","v":14205,"vw":42.259953},{"c":42.285,"h":42.285,"l":42.255,"n":31,"o":42.2625,"t":"2026-10-19T19:15:00Z","v":4617,"vw":42.271054},{"c":42.27,"h":42.28,"l":42.2643,"n":75,"o":42.28,"t":"2026-10-19T19:20:00Z","v":7586,"vw":42.27082},{"c":42.265,"h":42.2799,"l":42.265,"n":27,"o":42.2799,"t":"2026-10-19T19:25:00Z","v":4713,"vw":42.26734},{"c":42.2553,"h":42.2671,"l":42.255,"n":66,"o":42.2671,"t":"2026-10-19T19:30:00Z","v":10223,"vw":42.260044},{"c":42.2615,"h":42.2698,"l":42.2601,"n":22,"o":42.265,"t":"2026-10-19T19:35:00Z","v":1995,"vw":42.26477},{"c":42.255,"h":42.265,"l":42.2541,"n":74,"o":42.265,"t":"2026-10-19T19:40:00Z","v":12632,"vw":42.257369},{"c":42.265,"h":42.29,"l":42.255,"n":121,"o":42.2553,"t":"2026-10-19T19:45:00Z","v":336858,"vw":42.289399},{"c":42.26,"h":42.27,"l":42.2501,"n":70,"o":42.27,"t":"2026-10-19T19:50:00Z","v":61312,"vw":42.259782},{"c":42.255,"h":42.265,"l":42.245,"n":94,"o":42.255,"t":"2026-10-19T19:55:00Z","v":8048,"vw":42.257444},{"c":42.24,"h":42.24,"l":42.24,"n":10,"o":42.24,"t":"2026-10-19T20:00:00Z","v":467,"vw":42.24},{"c":42.23,"h":42.23,"l":42.23,"n":3,"o":42.23,"t":"2026-10-19T23:00:00Z","v":300,"vw":42.23},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-20T11:10:00Z","v":8455,"vw":42.24},{"c":42.5502,"h":42.61,"l":42.38,"n":72,"o":42.61,"t":"2026-10-20T13:30:00Z","v":14284,"vw":42.580616},{"c":42.525,"h":42.58,"l":42.525,"n":90,"o":42.55,"t":"2026-10-20T13:35:00Z","v":12497,"vw":42.567207},{"c":42.56,"h":42.59,"l":42.54,"n":80,"o":42.54,"t":"2026-10-20T13:40:00Z","v":5312,"vw":42.574756},{"c":42.57,"h":42.5902,"l":42.56,"n":49,"o":42.57,"t":"2026-10-20T13:45:00Z","v":3381,"vw":42.584444},{"c":42.585,"h":42.59,"l":42.57,"n":49,"o":42.57,"t":"2026-10-20T13:50:00Z","v":5338,"vw":42.584044},{"c":42.575,"h":42.59,"l":42.5743,"n":41,"o":42.59,"t":"2026-10-20T13:55:00Z","v":3118,"vw":42.581418},{"c":42.55,"h":42.58,"l":42.53,"n":53,"o":42.58,"t":"2026-10-20T14:00:00Z","v":4012,"vw":42.550119},{"c":42.5401,"h":42.57,"l":42.5351,"n":44,"o":42.56,"t":"2026-10-20T14:05:00Z","v":2956,"vw":42.544623},{"c":42.575,"h":42.59,"l":42.5662,"n":38,"o":42.5662,"t":"2026-10-20T14:10:00Z","v":7439,"vw":42.577232},{"c":42.5775,"h":42.585,"l":42.574,"n":21,"o":42.585,"t":"2026-10-20T14:15:00Z","v":8936,"vw":42.57998},{"c":42.685,"h":42.685,"l":42.585,"n":73,"o":42.585,"t":"2026-10-20T14:20:00Z","v":11128,"vw":42.61744},{"c":42.69,"h":42.7,"l":42.675,"n":81,"o":42.7,"t":"2026-10-20T14:25:00Z","v":9078,"vw":42.691899},{"c":42.68,"h":42.695,"l":42.6701,"n":27,"o":42.6943,"t":"2026-10-20T14:30:00Z","v":1797,"vw":42.684239},{"c":42.675,"h":42.6967,"l":42.66,"n":44,"o":42.69,"t":"2026-10-20T14:35:00Z","v":3518,"vw":42.69074},{"c":42.66,"h":42.68,"l":42.66,"n":42,"o":42.67,"t":"2026-10-20T14:40:00Z","v":11470,"vw":42.669641},{"c":42.635,"h":42.65,"l":42.63,"n":81,"o":42.65,"t":"2026-10-20T14:45:00Z","v":8392,"vw":42.639303},{"c":42.64,"h":42.645,"l":42.63,"n":47,"o":42.63,"t":"2026-10-20T14:50:00Z","v":4575,"vw":42.635263},{"c":42.615,"h":42.6399,"l":42.615,"n":70,"o":42.63,"t":"2026-10-20T14:55:00Z","v":7435,"vw":42.634385},{"c":42.5899,"h":42.62,"l":42.585,"n":26,"o":42.615,"t":"2026-10-20T15:00:00Z","v":3608,"vw":42.594843},{"c":42.59,"h":42.595,"l":42.5799,"n":25,"o":42.58,"t":"2026-10-20T15:05:00Z","v":1941,"vw":42.590953},{"c":42.535,"h":42.605,"l":42.53,"n":47,"o":42.605,"t":"2026-10-20T15:10:00Z","v":3226,"vw":42.547359},{"c":42.58,"h":42.58,"l":42.56,"n":11,"o":42.56,"t":"2026-10-20T15:15:00Z","v":2221,"vw":42.570629},{"c":42.5437,"h":42.591,"l":42.5343,"n":36,"o":42.59,"t":"2026-10-20T15:20:00Z","v":7489,"vw":42.58007},{"c":42.54,"h":42.55,"l":42.535,"n":35,"o":42.5351,"t":"2026-10-20T15:25:00Z","v":5269,"vw":42.541397},{"c":42.5,"h":42.54,"l":42.5,"n":62,"o":42.535,"t":"2026-10-20T15:30:00Z","v":13640,"vw":42.526277},{"c":42.54,"h":42.54,"l":42.51,"n":41,"o":42.51,"t":"2026-10-20T15:35:00Z","v":8186,"vw":42.518213},{"c":42.555,"h":42.565,"l":42.545,"n":81,"o":42.55,"t":"2026-10-20T15:40:00Z","v":11119,"vw":42.556203},{"c":42.535,"h":42.535,"l":42.525,"n":29,"o":42.5301,"t":"2026-10-20T15:45:00Z","v":3411,"vw":42.527815},{"c":42.56,"h":42.56,"l":42.54,"n":46,"o":42.55,"t":"2026-10-20T15:50:00Z","v":4644,"vw":42.546801},{"c":42.5424,"h":42.57,"l":42.5424,"n":121,"o":42.565,"t":"2026-10-20T15:55:00Z","v":30631,"vw":42.553287},{"c":42.55,"h":42.565,"l":42.545,"n":139,"o":42.55,"t":"2026-10-20T16:00:00Z","v":9406,"vw":42.556765},{"c":42.56,"h":42.57,"l":42.56,"n":33,"o":42.57,"t":"2026-10-20T16:05:00Z","v":1946,"vw":42.560625},{"c":42.545,"h":42.555,"l":42.535,"n":41,"o":42.555,"t":"2026-10-20T16:10:00Z","v":3121,"vw":42.551722},{"c":42.55,"h":42.5651,"l":42.55,"n":22,"o":42.56,"t":"2026-10-20T16:15:00Z","v":1788,"vw":42.563071},{"c":42.5439,"h":42.545,"l":42.525,"n":31,"o":42.525,"t":"2026-10-20T16:20:00Z","v":5782,"vw":42.534503},{"c":42.57,"h":42.57,"l":42.555,"n":39,"o":42.555,"t":"2026-10-20T16:25:00Z","v":2680,"vw":42.558458},{"c":42.57,"h":42.585,"l":42.565,"n":29,"o":42.57,"t":"2026-10-20T16:30:00Z","v":15539,"vw":42.571383},{"c":42.585,"h":42.5951,"l":42.57,"n":41,"o":42.57,"t":"2026-10-20T16:35:00Z","v":6068,"vw":42.585258},{"c":42.58,"h":42.59,"l":42.5701,"n":37,"o":42.585,"t":"2026-10-20T16:40:00Z","v":8844,"vw":42.584896},{"c":42.595,"h":42.6,"l":42.575,"n":54,"o":42.58,"t":"2026-10-20T16:45:00Z","v":5705,"vw":42.585544},{"c":42.57,"h":42.59,"l":42.57,"n":30,"o":42.58,"t":"2026-10-20T16:50:00Z","v":4871,"vw":42.578846},{"c":42.57,"h":42.575,"l":42.56,"n":26,"o":42.575,"t":"2026-10-20T16:55:00Z","v":2681,"vw":42.566267},{"c":42.55,"h":42.575,"l":42.545,"n":63,"o":42.575,"t":"2026-10-20T17:00:00Z","v":4904,"vw":42.560405},{"c":42.555,"h":42.555,"l":42.5401,"n":20,"o":42.5401,"t":"2026-10-20T17:05:00Z","v":3144,"vw":42.542455},{"c":42.565,"h":42.5672,"l":42.5645,"n":16,"o":42.565,"t":"2026-10-20T17:10:00Z","v":3460,"vw":42.565685},{"c":42.58,"h":42.58,"l":42.5701,"n":35,"o":42.575,"t":"2026-10-20T17:15:00Z","v":2999,"vw":42.574924},{"c":42.59,"h":42.595,"l":42.585,"n":22,"o":42.585,"t":"2026-10-20T17:20:00Z","v":2559,"vw":42.590561},{"c":42.595,"h":42.595,"l":42.59,"n":15,"o":42.595,"t":"2026-10-20T17:25:00Z","v":2272,"vw":42.592796},{"c":42.6,"h":42.6174,"l":42.6,"n":33,"o":42.61,"t":"2026-10-20T17:30:00Z","v":4712,"vw":42.611139},{"c":42.605,"h":42.6159,"l":42.605,"n":43,"o":42.6099,"t":"2026-10-20T17:35:00Z","v":8026,"vw":42.609895},{"c":42.61,"h":42.62,"l":42.6048,"n":35,"o":42.605,"t":"2026-10-20T17:40:00Z","v":2714,"vw":42.612648},{"c":42.62,"h":42.62,"l":42.615,"n":30,"o":42.6199,"t":"2026-10-20T17:45:00Z","v":1481,"vw":42.617951},{"c":42.625,"h":42.6301,"l":42.62,"n":107,"o":42.625,"t":"2026-10-20T17:50:00Z","v":5363,"vw":42.628669},{"c":42.6101,"h":42.62,"l":42.61,"n":29,"o":42.62,"t":"2026-10-20T17:55:00Z","v":5368,"vw":42.615032},{"c":42.6199,"h":42.6199,"l":42.605,"n":38,"o":42.6197,"t":"2026-10-20T18:00:00Z","v":7943,"vw":42.614861},{"c":42.62,"h":42.625,"l":42.61,"n":50,"o":42.62,"t":"2026-10-20T18:05:00Z","v":6609,"vw":42.621551},{"c":42.615,"h":42.615,"l":42.6144,"n":17,"o":42.615,"t":"2026-10-20T18:10:00Z","v":2441,"vw":42.614941},{"c":42.615,"h":42.625,"l":42.61,"n":62,"o":42.61,"t":"2026-10-20T18:15:00Z","v":13018,"vw":42.617788},{"c":42.605,"h":42.61,"l":42.6,"n":24,"o":42.61,"t":"2026-10-20T18:20:00Z","v":4063,"vw":42.606899},{"c":42.5951,"h":42.6051,"l":42.5943,"n":52,"o":42.595,"t":"2026-10-20T18:25:00Z","v":6038,"vw":42.600171},{"c":42.6,"h":42.605,"l":42.595,"n":31,"o":42.6001,"t":"2026-10-20T18:30:00Z","v":5819,"vw":42.600233},{"c":42.58,"h":42.5969,"l":42.58,"n":37,"o":42.59,"t":"2026-10-20T18:35:00Z","v":8911,"vw":42.590722},{"c":42.595,"h":42.6001,"l":42.59,"n":37,"o":42.59,"t":"2026-10-20T18:40:00Z","v":7990,"vw":42.596627},{"c":42.605,"h":42.6171,"l":42.6,"n":43,"o":42.6099,"t":"2026-10-20T18:45:00Z","v":13464,"vw":42.610461},{"c":42.605,"h":42.61,"l":42.605,"n":32,"o":42.605,"t":"2026-10-20T18:50:00Z","v":4251,"vw":42.608084},{"c":42.605,"h":42.62,"l":42.6,"n":40,"o":42.6101,"t":"2026-10-20T18:55:00Z","v":26181,"vw":42.609078},{"c":42.62,"h":42.62,"l":42.6099,"n":36,"o":42.61,"t":"2026-10-20T19:00:00Z","v":4776,"vw":42.612579},{"c":42.605,"h":42.63,"l":42.605,"n":51,"o":42.6199,"t":"2026-10-20T19:05:00Z","v":9764,"vw":42.619648},{"c":42.5899,"h":42.61,"l":42.5801,"n":50,"o":42.61,"t":"2026-10-20T19:10:00Z","v":10272,"vw":42.599261},{"c":42.5898,"h":42.5902,"l":42.575,"n":45,"o":42.58,"t":"2026-10-20T19:15:00Z","v":9577,"vw":42.585898},{"c":42.575,"h":42.585,"l":42.575,"n":19,"o":42.585,"t":"2026-10-20T19:20:00Z","v":3613,"vw":42.580032},{"c":42.5901,"h":42.605,"l":42.585,"n":38,"o":42.585,"t":"2026-10-20T19:25:00Z","v":8230,"vw":42.594098},{"c":42.59,"h":42.6,"l":42.59,"n":74,"o":42.595,"t":"2026-10-20T19:30:00Z","v":15007,"vw":42.595767},{"c":42.595,"h":42.5957,"l":42.575,"n":40,"o":42.585,"t":"2026-10-20T19:35:00Z","v":6153,"vw":42.585702},{"c":42.6057,"h":42.6057,"l":42.595,"n":48,"o":42.595,"t":"2026-10-20T19:40:00Z","v":6896,"vw":42.599347},{"c":42.595,"h":42.615,"l":42.594,"n":60,"o":42.61,"t":"2026-10-20T19:45:00Z","v":7743,"vw":42.602721},{"c":42.605,"h":42.605,"l":42.595,"n":96,"o":42.595,"t":"2026-10-20T19:50:00Z","v":9901,"vw":42.597054},{"c":42.6,"h":42.61,"l":42.595,"n":131,"o":42.605,"t":"2026-10-20T19:55:00Z","v":6845,"vw":42.602141},{"c":42.62,"h":42.82,"l":42.62,"n":84,"o":42.82,"t":"2026-10-21T13:30:00Z","v":20309,"vw":42.772156},{"c":42.57,"h":42.64,"l":42.57,"n":73,"o":42.63,"t":"2026-10-21T13:35:00Z","v":5508,"vw":42.607519},{"c":42.6,"h":42.6,"l":42.565,"n":85,"o":42.57,"t":"2026-10-21T13:40:00Z","v":6132,"vw":42.586099},{"c":42.6,"h":42.6,"l":42.58,"n":36,"o":42.585,"t":"2026-10-21T13:45:00Z","v":3268,"vw":42.590556},{"c":42.61,"h":42.615,"l":42.6,"n":30,"o":42.615,"t":"2026-10-21T13:50:00Z","v":1995,"vw":42.608695},{"c":42.615,"h":42.625,"l":42.61,"n":32,"o":42.62,"t":"2026-10-21T13:55:00Z","v":7065,"vw":42.619246},{"c":42.61,"h":42.62,"l":42.5919,"n":81,"o":42.5919,"t":"2026-10-21T14:00:00Z","v":6210,"vw":42.609327},{"c":42.585,"h":42.6,"l":42.575,"n":77,"o":42.5999,"t":"2026-10-21T14:05:00Z","v":8531,"vw":42.595914},{"c":42.61,"h":42.62,"l":42.59,"n":46,"o":42.59,"t":"2026-10-21T14:10:00Z","v":3336,"vw":42.6116},{"c":42.5699,"h":42.6,"l":42.565,"n":51,"o":42.6,"t":"2026-10-21T14:15:00Z","v":7540,"vw":42.571647},{"c":42.58,"h":42.585,"l":42.57,"n":42,"o":42.58,"t":"2026-10-21T14:20:00Z","v":3105,"vw":42.578266},{"c":42.595,"h":42.61,"l":42.58,"n":38,"o":42.5899,"t":"2026-10-21T14:25:00Z","v":6215,"vw":42.593836},{"c":42.605,"h":42.62,"l":42.595,"n":46,"o":42.595,"t":"2026-10-21T14:30:00Z","v":7574,"vw":42.616056},{"c":42.59,"h":42.6075,"l":42.585,"n":26,"o":42.585,"t":"2026-10-21T14:35:00Z","v":3292,"vw":42.587413},{"c":42.58,"h":42.594,"l":42.57,"n":23,"o":42.594,"t":"2026-10-21T14:40:00Z","v":8181,"vw":42.581309},{"c":42.57,"h":42.575,"l":42.57,"n":3,"o":42.575,"t":"2026-10-21T14:45:00Z","v":311,"vw":42.571785},{"c":42.5586,"h":42.565,"l":42.546,"n":41,"o":42.565,"t":"2026-10-21T14:50:00Z","v":3448,"vw":42.555433},{"c":42.55,"h":42.5598,"l":42.5401,"n":31,"o":42.5598,"t":"2026-10-21T14:55:00Z","v":4634,"vw":42.54915},{"c":42.545,"h":42.565,"l":42.545,"n":40,"o":42.55,"t":"2026-10-21T15:00:00Z","v":14422,"vw":42.546868},{"c":42.535,"h":42.545,"l":42.535,"n":25,"o":42.54,"t":"2026-10-21T15:05:00Z","v":2422,"vw":42.538637},{"c":42.555,"h":42.555,"l":42.54,"n":18,"o":42.545,"t":"2026-10-21T15:10:00Z","v":816,"vw":42.545714},{"c":42.555,"h":42.5599,"l":42.55,"n":19,"o":42.5599,"t":"2026-10-21T15:15:00Z","v":2052,"vw":42.555145},{"c":42.5701,"h":42.58,"l":42.55,"n":38,"o":42.55,"t":"2026-10-21T15:20:00Z","v":11408,"vw":42.574725},{"c":42.575,"h":42.585,"l":42.57,"n":56,"o":42.5743,"t":"2026-10-21T15:25:00Z","v":5195,"vw":42.575123},{"c":42.6,"h":42.6,"l":42.575,"n":75,"o":42.575,"t":"2026-10-21T15:30:00Z","v":12008,"vw":42.588183},{"c":42.6,"h":42.6,"l":42.575,"n":117,"o":42.5948,"t":"2026-10-21T15:35:00Z","v":20459,"vw":42.591534},{"c":42.56,"h":42.595,"l":42.56,"n":116,"o":42.595,"t":"2026-10-21T15:40:00Z","v":12972,"vw":42.57272},{"c":42.555,"h":42.56,"l":42.545,"n":57,"o":42.56,"t":"2026-10-21T15:45:00Z","v":4558,"vw":42.553598},{"c":42.54,"h":42.555,"l":42.54,"n":46,"o":42.555,"t":"2026-10-21T15:50:00Z","v":3274,"vw":42.543984},{"c":42.545,"h":42.545,"l":42.53,"n":51,"o":42.54,"t":"2026-10-21T15:55:00Z","v":12599,"vw":42.544191},{"c":42.55,"h":42.56,"l":42.535,"n":72,"o":42.54,"t":"2026-10-21T16:00:00Z","v":6705,"vw":42.546953},{"c":42.525,"h":42.55,"l":42.5212,"n":36,"o":42.55,"t":"2026-10-21T16:05:00Z","v":5982,"vw":42.53205},{"c":42.545,"h":42.546,"l":42.525,"n":49,"o":42.53,"t":"2026-10-21T16:10:00Z","v":5988,"vw":42.535266},{"c":42.565,"h":42.565,"l":42.55,"n":41,"o":42.55,"t":"2026-10-21T16:15:00Z","v":2475,"vw":42.556959},{"c":42.575,"h":42.575,"l":42.565,"n":43,"o":42.565,"t":"2026-10-21T16:20:00Z","v":9538,"vw":42.572158},{"c":42.575,"h":42.5799,"l":42.5724,"n":29,"o":42.5724,"t":"2026-10-21T16:25:00Z","v":3459,"vw":42.574184},{"c":42.57,"h":42.575,"l":42.57,"n":6,"o":42.575,"t":"2026-10-21T16:30:00Z","v":789,"vw":42.573571},{"c":42.595,"h":42.595,"l":42.5501,"n":73,"o":42.575,"t":"2026-10-21T16:35:00Z","v":7082,"vw":42.564244},{"c":42.58,"h":42.6,"l":42.555,"n":60,"o":42.6,"t":"2026-10-21T16:40:00Z","v":7643,"vw":42.585324},{"c":42.585,"h":42.587,"l":42.575,"n":29,"o":42.585,"t":"2026-10-21T16:45:00Z","v":5574,"vw":42.580321},{"c":42.585,"h":42.585,"l":42.585,"n":3,"o":42.585,"t":"2026-10-21T16:50:00Z","v":2037,"vw":42.585},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-10-21T16:55:00Z","v":103,"vw":42.59},{"c":42.575,"h":42.5899,"l":42.565,"n":31,"o":42.5857,"t":"2026-10-21T17:00:00Z","v":4607,"vw":42.579476},{"c":42.6,"h":42.6,"l":42.57,"n":69,"o":42.575,"t":"2026-10-21T17:05:00Z","v":8390,"vw":42.589073},{"c":42.615,"h":42.615,"l":42.595,"n":78,"o":42.6,"t":"2026-10-21T17:10:00Z","v":9986,"vw":42.60233},{"c":42.61,"h":42.615,"l":42.605,"n":32,"o":42.6101,"t":"2026-10-21T17:15:00Z","v":9236,"vw":42.609623},{"c":42.615,"h":42.6202,"l":42.605,"n":33,"o":42.6099,"t":"2026-10-21T17:20:00Z","v":10383,"vw":42.6109},{"c":42.6101,"h":42.6199,"l":42.61,"n":37,"o":42.6199,"t":"2026-10-21T17:25:00Z","v":4984,"vw":42.614291},{"c":42.6,"h":42.605,"l":42.6,"n":26,"o":42.605,"t":"2026-10-21T17:30:00Z","v":3720,"vw":42.603077},{"c":42.605,"h":42.61,"l":42.6,"n":27,"o":42.605,"t":"2026-10-21T17:35:00Z","v":9584,"vw":42.604834},{"c":42.615,"h":42.615,"l":42.61,"n":59,"o":42.615,"t":"2026-10-21T17:40:00Z","v":8213,"vw":42.612818},{"c":42.6027,"h":42.61,"l":42.595,"n":93,"o":42.6,"t":"2026-10-21T17:45:00Z","v":11727,"vw":42.602001},{"c":42.605,"h":42.6199,"l":42.605,"n":76,"o":42.615,"t":"2026-10-21T17:50:00Z","v":8824,"vw":42.611493},{"c":42.6,"h":42.61,"l":42.595,"n":25,"o":42.605,"t":"2026-10-21T17:55:00Z","v":5774,"vw":42.604116},{"c":42.6,"h":42.61,"l":42.595,"n":43,"o":42.605,"t":"2026-10-21T18:00:00Z","v":8166,"vw":42.599993},{"c":42.595,"h":42.605,"l":42.595,"n":17,"o":42.6,"t":"2026-10-21T18:05:00Z","v":2039,"vw":42.601291},{"c":42.5899,"h":42.595,"l":42.585,"n":57,"o":42.595,"t":"2026-10-21T18:10:00Z","v":6395,"vw":42.590537},{"c":42.5901,"h":42.5999,"l":42.5825,"n":27,"o":42.59,"t":"2026-10-21T18:15:00Z","v":7018,"vw":42.590946},{"c":42.585,"h":42.5857,"l":42.575,"n":37,"o":42.5857,"t":"2026-10-21T18:20:00Z","v":5956,"vw":42.579168},{"c":42.575,"h":42.59,"l":42.575,"n":48,"o":42.5834,"t":"2026-10-21T18:25:00Z","v":11922,"vw":42.587182},{"c":42.575,"h":42.58,"l":42.575,"n":45,"o":42.575,"t":"2026-10-21T18:30:00Z","v":4475,"vw":42.578342},{"c":42.58,"h":42.59,"l":42.5799,"n":43,"o":42.5799,"t":"2026-10-21T18:35:00Z","v":11523,"vw":42.585313},{"c":42.58,"h":42.59,"l":42.575,"n":27,"o":42.575,"t":"2026-10-21T18:40:00Z","v":3584,"vw":42.585151},{"c":42.52,"h":42.58,"l":42.52,"n":64,"o":42.575,"t":"2026-10-21T18:45:00Z","v":9950,"vw":42.545381},{"c":42.525,"h":42.525,"l":42.5,"n":78,"o":42.52,"t":"2026-10-21T18:50:00Z","v":6821,"vw":42.515316},{"c":42.471,"h":42.52,"l":42.465,"n":20,"o":42.52,"t":"2026-10-21T18:55:00Z","v":5902,"vw":42.478521},{"c":42.44,"h":42.46,"l":42.396,"n":115,"o":42.46,"t":"2026-10-21T19:00:00Z","v":9597,"vw":42.434623},{"c":42.4701,"h":42.495,"l":42.44,"n":63,"o":42.45,"t":"2026-10-21T19:05:00Z","v":5362,"vw":42.470427},{"c":42.465,"h":42.47,"l":42.445,"n":56,"o":42.46,"t":"2026-10-21T19:10:00Z","v":6331,"vw":42.463149},{"c":42.4801,"h":42.485,"l":42.4661,"n":51,"o":42.47,"t":"2026-10-21T19:15:00Z","v":6371,"vw":42.474419},{"c":42.4701,"h":42.4999,"l":42.4701,"n":53,"o":42.49,"t":"2026-10-21T19:20:00Z","v":7801,"vw":42.486204},{"c":42.52,"h":42.525,"l":42.485,"n":46,"o":42.495,"t":"2026-10-21T19:25:00Z","v":4047,"vw":42.508397},{"c":42.54,"h":42.5457,"l":42.53,"n":42,"o":42.53,"t":"2026-10-21T19:30:00Z","v":3799,"vw":42.540417},{"c":42.555,"h":42.555,"l":42.54,"n":54,"o":42.545,"t":"2026-10-21T19:35:00Z","v":10554,"vw":42.545216},{"c":42.56,"h":42.565,"l":42.55,"n":41,"o":42.56,"t":"2026-10-21T19:40:00Z","v":2511,"vw":42.556662},{"c":42.58,"h":42.585,"l":42.56,"n":55,"o":42.56,"t":"2026-10-21T19:45:00Z","v":6370,"vw":42.576894},{"c":42.5799,"h":42.6,"l":42.57,"n":127,"o":42.575,"t":"2026-10-21T19:50:00Z","v":11727,"vw":42.584654},{"c":42.575,"h":42.58,"l":42.56,"n":96,"o":42.58,"t":"2026-10-21T19:55:00Z","v":7058,"vw":42.572726},{"c":42.57,"h":42.57,"l":42.57,"n":5,"o":42.57,"t":"2026-10-21T20:00:00Z","v":983,"vw":42.57},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-22T11:35:00Z","v":120,"vw":42.57},{"c":42.325,"h":42.41,"l":42.27,"n":60,"o":42.41,"t":"2026-10-22T13:30:00Z","v":9837,"vw":42.375031},{"c":42.31,"h":42.345,"l":42.31,"n":88,"o":42.33,"t":"2026-10-22T13:35:00Z","v":11800,"vw":42.328317},{"c":42.315,"h":42.33,"l":42.305,"n":41,"o":42.305,"t":"2026-10-22T13:40:00Z","v":4384,"vw":42.308987},{"c":42.325,"h":42.33,"l":42.305,"n":50,"o":42.3184,"t":"2026-10-22T13:45:00Z","v":3942,"vw":42.323126},{"c":42.295,"h":42.325,"l":42.295,"n":67,"o":42.315,"t":"2026-10-22T13:50:00Z","v":7486,"vw":42.309813},{"c":42.29,"h":42.295,"l":42.28,"n":39,"o":42.28,"t":"2026-10-22T13:55:00Z","v":4099,"vw":42.292416},{"c":42.29,"h":42.29,"l":42.265,"n":36,"o":42.2751,"t":"2026-10-22T14:00:00Z","v":2339,"vw":42.273812},{"c":42.27,"h":42.3091,"l":42.265,"n":51,"o":42.2979,"t":"2026-10-22T14:05:00Z","v":7700,"vw":42.28657},{"c":42.26,"h":42.28,"l":42.26,"n":46,"o":42.2601,"t":"2026-10-22T14:10:00Z","v":4321,"vw":42.268361},{"c":42.27,"h":42.27,"l":42.2401,"n":51,"o":42.26,"t":"2026-10-22T14:15:00Z","v":2929,"vw":42.25752},{"c":42.26,"h":42.275,"l":42.255,"n":43,"o":42.26,"t":"2026-10-22T14:20:00Z","v":6800,"vw":42.266782},{"c":42.24,"h":42.265,"l":42.235,"n":36,"o":42.2601,"t":"2026-10-22T14:25:00Z","v":2584,"vw":42.254779},{"c":42.175,"h":42.24,"l":42.175,"n":42,"o":42.225,"t":"2026-10-22T14:30:00Z","v":5699,"vw":42.214119},{"c":42.135,"h":42.17,"l":42.13,"n":50,"o":42.17,"t":"2026-10-22T14:35:00Z","v":13874,"vw":42.159332},{"c":42.12,"h":42.14,"l":42.12,"n":45,"o":42.135,"t":"2026-10-22T14:40:00Z","v":3102,"vw":42.126833},{"c":42.15,"h":42.15,"l":42.115,"n":41,"o":42.115,"t":"2026-10-22T14:45:00Z","v":3553,"vw":42.124575},{"c":42.145,"h":42.165,"l":42.145,"n":29,"o":42.16,"t":"2026-10-22T14:50:00Z","v":7587,"vw":42.159604},{"c":42.155,"h":42.155,"l":42.135,"n":26,"o":42.145,"t":"2026-10-22T14:55:00Z","v":7523,"vw":42.144652},{"c":42.145,"h":42.145,"l":42.13,"n":37,"o":42.1343,"t":"2026-10-22T15:00:00Z","v":3089,"vw":42.137064},{"c":42.1599,"h":42.165,"l":42.15,"n":49,"o":42.155,"t":"2026-10-22T15:05:00Z","v":12365,"vw":42.15743},{"c":42.149,"h":42.16,"l":42.149,"n":21,"o":42.1501,"t":"2026-10-22T15:10:00Z","v":2965,"vw":42.150437},{"c":42.16,"h":42.16,"l":42.1157,"n":29,"o":42.13,"t":"2026-10-22T15:15:00Z","v":2128,"vw":42.143007},{"c":42.15,"h":42.16,"l":42.14,"n":43,"o":42.15,"t":"2026-10-22T15:20:00Z","v":8875,"vw":42.151885},{"c":42.1,"h":42.14,"l":42.1,"n":96,"o":42.14,"t":"2026-10-22T15:25:00Z","v":10515,"vw":42.117167},{"c":42.105,"h":42.1177,"l":42.0999,"n":33,"o":42.1,"t":"2026-10-22T15:30:00Z","v":3866,"vw":42.107055},{"c":42.115,"h":42.115,"l":42.1,"n":40,"o":42.1,"t":"2026-10-22T15:35:00Z","v":4612,"vw":42.105999},{"c":42.1351,"h":42.1351,"l":42.09,"n":100,"o":42.115,"t":"2026-10-22T15:40:00Z","v":15236,"vw":42.120022},{"c":42.165,"h":42.165,"l":42.145,"n":21,"o":42.145,"t":"2026-10-22T15:45:00Z","v":3319,"vw":42.157051},{"c":42.18,"h":42.19,"l":42.165,"n":84,"o":42.165,"t":"2026-10-22T15:50:00Z","v":3480,"vw":42.184185},{"c":42.195,"h":42.2001,"l":42.19,"n":51,"o":42.19,"t":"2026-10-22T15:55:00Z","v":10190,"vw":42.194693},{"c":42.1997,"h":42.2259,"l":42.195,"n":172,"o":42.205,"t":"2026-10-22T16:00:00Z","v":17229,"vw":42.206088},{"c":42.2365,"h":42.2365,"l":42.2,"n":44,"o":42.2042,"t":"2026-10-22T16:05:00Z","v":10045,"vw":42.222561},{"c":42.245,"h":42.245,"l":42.235,"n":91,"o":42.235,"t":"2026-10-22T16:10:00Z","v":10729,"vw":42.241156},{"c":42.255,"h":42.256,"l":42.25,"n":11,"o":42.25,"t":"2026-10-22T16:15:00Z","v":1307,"vw":42.254842},{"c":42.265,"h":42.27,"l":42.26,"n":37,"o":42.265,"t":"2026-10-22T16:20:00Z","v":9447,"vw":42.268611},{"c":42.26,"h":42.28,"l":42.26,"n":87,"o":42.265,"t":"2026-10-22T16:25:00Z","v":14747,"vw":42.270989},{"c":42.245,"h":42.265,"l":42.245,"n":39,"o":42.26,"t":"2026-10-22T16:30:00Z","v":3419,"vw":42.250732},{"c":42.24,"h":42.255,"l":42.235,"n":71,"o":42.235,"t":"2026-10-22T16:35:00Z","v":27756,"vw":42.254472},{"c":42.24,"h":42.245,"l":42.2357,"n":28,"o":42.24,"t":"2026-10-22T16:40:00Z","v":3939,"vw":42.242133},{"c":42.254,"h":42.254,"l":42.23,"n":45,"o":42.2457,"t":"2026-10-22T16:45:00Z","v":5434,"vw":42.24277},{"c":42.275,"h":42.285,"l":42.26,"n":110,"o":42.26,"t":"2026-10-22T16:50:00Z","v":23256,"vw":42.273869},{"c":42.295,"h":42.295,"l":42.27,"n":31,"o":42.28,"t":"2026-10-22T16:55:00Z","v":9389,"vw":42.272308},{"c":42.275,"h":42.2956,"l":42.275,"n":28,"o":42.29,"t":"2026-10-22T17:00:00Z","v":2152,"vw":42.285502},{"c":42.265,"h":42.275,"l":42.265,"n":26,"o":42.275,"t":"2026-10-22T17:05:00Z","v":3574,"vw":42.268088},{"c":42.285,"h":42.285,"l":42.255,"n":25,"o":42.255,"t":"2026-10-22T17:10:00Z","v":2073,"vw":42.279888},{"c":42.295,"h":42.3,"l":42.275,"n":44,"o":42.29,"t":"2026-10-22T17:15:00Z","v":6706,"vw":42.286186},{"c":42.2936,"h":42.3098,"l":42.29,"n":21,"o":42.29,"t":"2026-10-22T17:20:00Z","v":1693,"vw":42.301309},{"c":42.295,"h":42.3,"l":42.285,"n":17,"o":42.295,"t":"2026-10-22T17:25:00Z","v":2290,"vw":42.29119},{"c":42.315,"h":42.3199,"l":42.29,"n":34,"o":42.295,"t":"2026-10-22T17:30:00Z","v":10268,"vw":42.30092},{"c":42.3,"h":42.316,"l":42.3,"n":46,"o":42.316,"t":"2026-10-22T17:35:00Z","v":4081,"vw":42.313883},{"c":42.2999,"h":42.3,"l":42.295,"n":31,"o":42.295,"t":"2026-10-22T17:40:00Z","v":6061,"vw":42.298274},{"c":42.31,"h":42.31,"l":42.3,"n":83,"o":42.3001,"t":"2026-10-22T17:45:00Z","v":4724,"vw":42.303002},{"c":42.295,"h":42.3,"l":42.285,"n":88,"o":42.3,"t":"2026-10-22T17:50:00Z","v":14367,"vw":42.293105},{"c":42.305,"h":42.31,"l":42.29,"n":70,"o":42.305,"t":"2026-10-22T17:55:00Z","v":37067,"vw":42.293862},{"c":42.275,"h":42.31,"l":42.2701,"n":134,"o":42.31,"t":"2026-10-22T18:00:00Z","v":22402,"vw":42.282226},{"c":42.305,"h":42.305,"l":42.2799,"n":39,"o":42.2799,"t":"2026-10-22T18:05:00Z","v":4495,"vw":42.291739},{"c":42.305,"h":42.31,"l":42.3,"n":51,"o":42.305,"t":"2026-10-22T18:10:00Z","v":6356,"vw":42.302886},{"c":42.31,"h":42.31,"l":42.3,"n":81,"o":42.31,"t":"2026-10-22T18:15:00Z","v":6812,"vw":42.302213},{"c":42.315,"h":42.335,"l":42.315,"n":99,"o":42.33,"t":"2026-10-22T18:20:00Z","v":13504,"vw":42.326205},{"c":42.295,"h":42.31,"l":42.295,"n":47,"o":42.31,"t":"2026-10-22T18:25:00Z","v":4615,"vw":42.301862},{"c":42.275,"h":42.285,"l":42.275,"n":56,"o":42.285,"t":"2026-10-22T18:30:00Z","v":16077,"vw":42.280411},{"c":42.285,"h":42.2857,"l":42.2701,"n":29,"o":42.275,"t":"2026-10-22T18:35:00Z","v":5110,"vw":42.277095},{"c":42.29,"h":42.29,"l":42.274,"n":30,"o":42.2757,"t":"2026-10-22T18:40:00Z","v":11354,"vw":42.282665},{"c":42.2757,"h":42.29,"l":42.27,"n":54,"o":42.285,"t":"2026-10-22T18:45:00Z","v":6115,"vw":42.278202},{"c":42.2657,"h":42.28,"l":42.265,"n":55,"o":42.2799,"t":"2026-10-22T18:50:00Z","v":13253,"vw":42.274285},{"c":42.265,"h":42.2859,"l":42.2641,"n":41,"o":42.27,"t":"2026-10-22T18:55:00Z","v":15406,"vw":42.278444},{"c":42.265,"h":42.265,"l":42.251,"n":76,"o":42.26,"t":"2026-10-22T19:00:00Z","v":25213,"vw":42.256408},{"c":42.2859,"h":42.29,"l":42.2699,"n":56,"o":42.27,"t":"2026-10-22T19:05:00Z","v":14255,"vw":42.279743},{"c":42.2836,"h":42.295,"l":42.27,"n":116,"o":42.28,"t":"2026-10-22T19:10:00Z","v":13332,"vw":42.281413},{"c":42.285,"h":42.29,"l":42.28,"n":24,"o":42.285,"t":"2026-10-22T19:15:00Z","v":4232,"vw":42.283192},{"c":42.285,"h":42.2999,"l":42.285,"n":92,"o":42.29,"t":"2026-10-22T19:20:00Z","v":15888,"vw":42.29174},{"c":42.3059,"h":42.3059,"l":42.2799,"n":85,"o":42.2879,"t":"2026-10-22T19:25:00Z","v":19471,"vw":42.290884},{"c":42.28,"h":42.3,"l":42.275,"n":112,"o":42.3,"t":"2026-10-22T19:30:00Z","v":14261,"vw":42.285221},{"c":42.277,"h":42.285,"l":42.265,"n":69,"o":42.28,"t":"2026-10-22T19:35:00Z","v":15993,"vw":42.273615},{"c":42.2699,"h":42.28,"l":42.2643,"n":108,"o":42.2643,"t":"2026-10-22T19:40:00Z","v":16316,"vw":42.272402},{"c":42.3,"h":42.3,"l":42.26,"n":114,"o":42.2697,"t":"2026-10-22T19:45:00Z","v":15288,"vw":42.267941},{"c":42.3101,"h":42.317,"l":42.28,"n":143,"o":42.28,"t":"2026-10-22T19:50:00Z","v":8985,"vw":42.302734},{"c":42.31,"h":42.32,"l":42.3,"n":105,"o":42.31,"t":"2026-10-22T19:55:00Z","v":8575,"vw":42.307733},{"c":42.32,"h":42.32,"l":42.32,"n":6,"o":42.32,"t":"2026-10-22T20:00:00Z","v":131,"vw":42.32},{"c":43.2499,"h":43.2499,"l":43.2499,"n":1,"o":43.2499,"t":"2026-10-22T21:20:00Z","v":700,"vw":43.2499}],"history":[{"c":29.39,"h":29.635,"l":29.34,"n":2713,"o":29.585,"t":"2024-10-21T04:00:00Z","v":342523,"vw":29.393078},{"c":29.25,"h":29.32,"l":29.16,"n":3154,"o":29.16,"t":"2024-10-22T04:00:00Z","v":794307,"vw":29.233192},{"c":29.12,"h":29.1711,"l":28.96,"n":2196,"o":29.13,"t":"2024-10-23T04:00:00Z","v":328905,"vw":29.076242},{"c":29.12,"h":29.27,"l":29.0001,"n":2181,"o":29.22,"t":"2024-10-24T04:00:00Z","v":313455,"vw":29.104113},{"c":29.07,"h":29.245,"l":29.0214,"n":2777,"o":29.21,"t":"2024-10-25T04:00:00Z","v":353074,"vw":29.122893},{"c":29.22,"h":29.2681,"l":29.09,"n":1782,"o":29.09,"t":"2024-10-28T04:00:00Z","v":242417,"vw":29.209416},{"c":28.97,"h":29.1222,"l":28.92,"n":2523,"o":29.09,"t":"2024-10-29T04:00:00Z","v":375147,"vw":28.977641},{"c":28.88,"h":29.05,"l":28.79,"n":2283,"o":28.84,"t":"2024-10-30T04:00:00Z","v":283960,"vw":28.897332},{"c":28.66,"h":28.76,"l":28.4833,"n":2609,"o":28.76,"t":"2024-10-31T04:00:00Z","v":311147,"vw":28.639536},{"c":28.85,"h":29.04,"l":28.78,"n":2330,"o":28.96,"t":"2024-11-01T04:00:00Z","v":392238,"vw":28.900728},{"c":28.97,"h":29.16,"l":28.92,"n":3336,"o":29.045,"t":"2024-11-04T05:00:00Z","v":432016,"vw":29.014401},{"c":29.22,"h":29.23,"l":29.07,"n":2218,"o":29.12,"t":"2024-11-05T05:00:00Z","v":329487,"vw":29.172298},{"c":28.52,"h":28.5899,"l":28.27,"n":3271,"o":28.51,"t":"2024-11-06T05:00:00Z","v":574395,"vw":28.474091},{"c":28.95,"h":28.99,"l":28.82,"n":2938,"o":28.85,"t":"2024-11-07T05:00:00Z","v":385504,"vw":28.900707},{"c":28.48,"h":28.65,"l":28.365,"n":4345,"o":28.61,"t":"2024-11-08T05:00:00Z","v":549661,"vw":28.475992},{"c":28.42,"h":28.53,"l":28.385,"n":2702,"o":28.43,"t":"2024-11-11T05:00:00Z","v":409790,"vw":28.450759},{"c":27.83,"h":28.099,"l":27.755,"n":2588,"o":28.08,"t":"2024-11-12T05:00:00Z","v":446717,"vw":27.852414},{"c":27.78,"h":27.85,"l":27.59,"n":2934,"o":27.84,"t":"2024-11-13T05:00:00Z","v":465413,"vw":27.739461},{"c":27.94,"h":28.03,"l":27.83,"n":2388,"o":27.98,"t":"2024-11-14T05:00:00Z","v":342299,"vw":27.940036},{"c":28.17,"h":28.17,"l":28.01,"n":2859,"o":28.03,"t":"2024-11-15T05:00:00Z","v":475636,"vw":28.077448},{"c":28.44,"h":28.44,"l":28.15,"n":2185,"o":28.16,"t":"2024-11-18T05:00:00Z","v":409679,"vw":28.336378},{"c":28.37,"h":28.4945,"l":28.12,"n":2723,"o":28.12,"t":"2024-11-19T05:00:00Z","v":627536,"vw":28.306521},{"c":28.4,"h":28.4,"l":28.2423,"n":2594,"o":28.27,"t":"2024-11-20T05:00:00Z","v":354841,"vw":28.306033},{"c":28.345,"h":28.42,"l":28.2111,"n":2291,"o":28.31,"t":"2024-11-21T05:00:00Z","v":400725,"vw":28.339648},{"c":28.27,"h":28.335,"l":28.19,"n":2934,"o":28.22,"t":"2024-11-22T05:00:00Z","v":465658,"vw":28.263335},{"c":28.37,"h":28.53,"l":28.325,"n":2889,"o":28.46,"t":"2024-11-25T05:00:00Z","v":524247,"vw":28.451378},{"c":28.21,"h":28.45,"l":28.1101,"n":2587,"o":28.4,"t":"2024-11-26T05:00:00Z","v":387048,"vw":28.215063},{"c":28.51,"h":28.55,"l":28.34,"n":1663,"o":28.34,"t":"2024-11-27T05:00:00Z","v":253337,"vw":28.467788},{"c":28.72,"h":28.74,"l":28.5,"n":1256,"o":28.5,"t":"2024-11-29T05:00:00Z","v":157071,"vw":28.62498},{"c":28.54,"h":28.6799,"l":28.36,"n":3136,"o":28.62,"t":"2024-12-02T05:00:00Z","v":472581,"vw":28.529826},{"c":28.56,"h":28.73,"l":28.5,"n":3361,"o":28.65,"t":"2024-12-03T05:00:00Z","v":554137,"vw":28.619224},{"c":28.58,"h":28.6779,"l":28.535,"n":4166,"o":28.63,"t":"2024-12-04T05:00:00Z","v":583257,"vw":28.602431},{"c":28.94,"h":28.9999,"l":28.84,"n":3022,"o":28.84,"t":"2024-12-05T05:00:00Z","v":400354,"vw":28.949064},{"c":28.81,"h":29.05,"l":28.76,"n":2344,"o":29.02,"t":"2024-12-06T05:00:00Z","v":339757,"vw":28.822547},{"c":28.87,"h":29.145,"l":28.87,"n":3929,"o":29.03,"t":"2024-12-09T05:00:00Z","v":527902,"vw":29.02528},{"c":28.77,"h":28.92,"l":28.72,"n":2747,"o":28.86,"t":"2024-12-10T05:00:00Z","v":412968,"vw":28.776157},{"c":28.67,"h":28.8,"l":28.5821,"n":3768,"o":28.8,"t":"2024-12-11T05:00:00Z","v":610581,"vw":28.665865},{"c":28.435,"h":28.68,"l":28.42,"n":3723,"o":28.53,"t":"2024-12-12T05:00:00Z","v":542153,"vw":28.491687},{"c":28.5,"h":28.55,"l":28.3901,"n":2642,"o":28.53,"t":"2024-12-13T05:00:00Z","v":407223,"vw":28.457104},{"c":28.23,"h":28.39,"l":28.225,"n":2942,"o":28.32,"t":"2024-12-16T05:00:00Z","v":931735,"vw":28.333001},{"c":27.625,"h":27.78,"l":27.5934,"n":3423,"o":27.71,"t":"2024-12-17T05:00:00Z","v":505635,"vw":27.666948},{"c":27.03,"h":27.685,"l":26.955,"n":4640,"o":27.6,"t":"2024-12-18T05:00:00Z","v":961957,"vw":27.321962},{"c":27.06,"h":27.2763,"l":27.01,"n":8350,"o":27.18,"t":"2024-12-19T05:00:00Z","v":3007740,"vw":27.080066},{"c":27.16,"h":27.3,"l":26.885,"n":3787,"o":26.95,"t":"2024-12-20T05:00:00Z","v":897936,"vw":27.149544},{"c":27.28,"h":27.29,"l":27.05,"n":3568,"o":27.12,"t":"2024-12-23T05:00:00Z","v":662762,"vw":27.196989},{"c":27.405,"h":27.415,"l":27.16,"n":2432,"o":27.28,"t":"2024-12-24T05:00:00Z","v":357611,"vw":27.328203},{"c":27.48,"h":27.5399,"l":27.365,"n":2528,"o":27.42,"t":"2024-12-26T05:00:00Z","v":458026,"vw":27.466586},{"c":27.39,"h":27.47,"l":27.29,"n":4117,"o":27.29,"t":"2024-12-27T05:00:00Z","v":811245,"vw":27.394161},{"c":27.32,"h":27.43,"l":27.2,"n":3770,"o":27.31,"t":"2024-12-30T05:00:00Z","v":1230617,"vw":27.337391},{"c":27.38,"h":27.5101,"l":27.31,"n":3637,"o":27.45,"t":"2024-12-31T05:00:00Z","v":863938,"vw":27.408406},{"c":27.35,"h":27.508,"l":27.245,"n":3073,"o":27.48,"t":"2025-01-02T05:00:00Z","v":473754,"vw":27.353564},{"c":27.45,"h":27.4787,"l":27.3437,"n":2380,"o":27.47,"t":"2025-01-03T05:00:00Z","v":491601,"vw":27.42588},{"c":27.63,"h":27.826,"l":27.6197,"n":2902,"o":27.62,"t":"2025-01-06T05:00:00Z","v":647750,"vw":27.714969},{"c":27.44,"h":27.72,"l":27.4301,"n":3041,"o":27.69,"t":"2025-01-07T05:00:00Z","v":530033,"vw":27.587564},{"c":27.33,"h":27.35,"l":27.105,"n":2819,"o":27.26,"t":"2025-01-08T05:00:00Z","v":577983,"vw":27.250929},{"c":27,"h":27.23,"l":26.95,"n":3108,"o":27.2,"t":"2025-01-10T05:00:00Z","v":593131,"vw":27.056454},{"c":27.1,"h":27.1,"l":26.91,"n":3236,"o":26.91,"t":"2025-01-13T05:00:00Z","v":1894341,"vw":26.990856},{"c":27.28,"h":27.335,"l":27.15,"n":2983,"o":27.19,"t":"2025-01-14T05:00:00Z","v":432664,"vw":27.257047},{"c":27.67,"h":27.6783,"l":27.53,"n":2747,"o":27.61,"t":"2025-01-15T05:00:00Z","v":516969,"vw":27.617405},{"c":27.67,"h":27.7001,"l":27.51,"n":2671,"o":27.52,"t":"2025-01-16T05:00:00Z","v":800199,"vw":27.638702},{"c":27.81,"h":28.015,"l":27.75,"n":2421,"o":27.75,"t":"2025-01-17T05:00:00Z","v":399073,"vw":27.830133},{"c":28.17,"h":28.225,"l":27.99,"n":3407,"o":27.99,"t":"2025-01-21T05:00:00Z","v":640176,"vw":28.140078},{"c":27.92,"h":28.08,"l":27.89,"n":3361,"o":28.06,"t":"2025-01-22T05:00:00Z","v":561180,"vw":27.984503},{"c":28.125,"h":28.165,"l":27.98,"n":2841,"o":27.99,"t":"2025-01-23T05:00:00Z","v":540395,"vw":28.078924},{"c":28.21,"h":28.31,"l":28.16,"n":2024,"o":28.16,"t":"2025-01-24T05:00:00Z","v":307832,"vw":28.243288},{"c":28.45,"h":28.465,"l":28.34,"n":2959,"o":28.35,"t":"2025-01-27T05:00:00Z","v":605380,"vw":28.382176},{"c":28.31,"h":28.45,"l":28.2118,"n":2577,"o":28.44,"t":"2025-01-28T05:00:00Z","v":434663,"vw":28.28892},{"c":28.3675,"h":28.4955,"l":28.27,"n":2563,"o":28.31,"t":"2025-01-29T05:00:00Z","v":400493,"vw":28.39372},{"c":28.57,"h":28.68,"l":28.45,"n":2876,"o":28.52,"t":"2025-01-30T05:00:00Z","v":499177,"vw":28.595804},{"c":28.37,"h":28.68,"l":28.315,"n":3799,"o":28.53,"t":"2025-01-31T05:00:00Z","v":784122,"vw":28.497769},{"c":28.07,"h":28.24,"l":27.8,"n":4623,"o":27.89,"t":"2025-02-03T05:00:00Z","v":700933,"vw":28.103052},{"c":28.4,"h":28.49,"l":28.18,"n":2801,"o":28.2,"t":"2025-02-04T05:00:00Z","v":465269,"vw":28.415435},{"c":28.685,"h":28.74,"l":28.5801,"n":3174,"o":28.63,"t":"2025-02-05T05:00:00Z","v":359721,"vw":28.672438},{"c":28.87,"h":28.89,"l":28.77,"n":2460,"o":28.8,"t":"2025-02-06T05:00:00Z","v":428160,"vw":28.820782},{"c":28.77,"h":29,"l":28.7,"n":3801,"o":28.95,"t":"2025-02-07T05:00:00Z","v":566347,"vw":28.816536},{"c":28.91,"h":28.915,"l":28.785,"n":3843,"o":28.88,"t":"2025-02-10T05:00:00Z","v":526357,"vw":28.865702},{"c":29.01,"h":29.03,"l":28.75,"n":2689,"o":28.86,"t":"2025-02-11T05:00:00Z","v":356301,"vw":28.937326},{"c":29.12,"h":29.2065,"l":28.92,"n":3734,"o":28.94,"t":"2025-02-12T05:00:00Z","v":593620,"vw":29.080025},{"c":29.19,"h":29.195,"l":28.905,"n":4559,"o":29,"t":"2025-02-13T05:00:00Z","v":642684,"vw":29.089355},{"c":29.19,"h":29.36,"l":29.18,"n":2720,"o":29.25,"t":"2025-02-14T05:00:00Z","v":350832,"vw":29.243467},{"c":29.33,"h":29.38,"l":29.2196,"n":3314,"o":29.26,"t":"2025-02-18T05:00:00Z","v":495870,"vw":29.335226},{"c":29.175,"h":29.225,"l":29.0599,"n":2261,"o":29.15,"t":"2025-02-19T05:00:00Z","v":446179,"vw":29.145591},{"c":29.43,"h":29.485,"l":29.29,"n":2462,"o":29.29,"t":"2025-02-20T05:00:00Z","v":389656,"vw":29.405525},{"c":29.26,"h":29.43,"l":29.185,"n":3868,"o":29.43,"t":"2025-02-21T05:00:00Z","v":462157,"vw":29.307694},{"c":29.45,"h":29.6119,"l":29.3987,"n":4885,"o":29.56,"t":"2025-02-24T05:00:00Z","v":450136,"vw":29.521473},{"c":29.84,"h":29.885,"l":29.66,"n":3319,"o":29.88,"t":"2025-02-25T05:00:00Z","v":439086,"vw":29.776132},{"c":29.79,"h":30.0295,"l":29.7412,"n":3381,"o":29.84,"t":"2025-02-26T05:00:00Z","v":603060,"vw":29.852006},{"c":29.57,"h":29.78,"l":29.56,"n":3004,"o":29.72,"t":"2025-02-27T05:00:00Z","v":415662,"vw":29.655114},{"c":29.56,"h":29.6416,"l":29.345,"n":3003,"o":29.55,"t":"2025-02-28T05:00:00Z","v":408944,"vw":29.500843},{"c":29.79,"h":30.1,"l":29.66,"n":3926,"o":29.99,"t":"2025-03-03T05:00:00Z","v":495058,"vw":29.912046},{"c":29.95,"h":30.1589,"l":29.4701,"n":4752,"o":29.71,"t":"2025-03-04T05:00:00Z","v":727277,"vw":29.768193},{"c":30.48,"h":30.56,"l":30.24,"n":7006,"o":30.24,"t":"2025-03-05T05:00:00Z","v":1217660,"vw":30.455508},{"c":30.57,"h":30.78,"l":30.47,"n":5069,"o":30.59,"t":"2025-03-06T05:00:00Z","v":825791,"vw":30.61301},{"c":31.08,"h":31.1,"l":30.64,"n":6571,"o":30.64,"t":"2025-03-07T05:00:00Z","v":1144801,"vw":30.97839},{"c":30.8,"h":30.975,"l":30.5699,"n":4921,"o":30.86,"t":"2025-03-10T04:00:00Z","v":1120912,"vw":30.770963},{"c":30.93,"h":31.02,"l":30.7,"n":5470,"o":30.95,"t":"2025-03-11T04:00:00Z","v":746193,"vw":30.869395},{"c":30.855,"h":30.935,"l":30.7072,"n":3606,"o":30.835,"t":"2025-03-12T04:00:00Z","v":727852,"vw":30.842728},{"c":30.86,"h":30.9799,"l":30.8,"n":3894,"o":30.8,"t":"2025-03-13T04:00:00Z","v":583403,"vw":30.914615},{"c":31.27,"h":31.297,"l":31.01,"n":4002,"o":31.07,"t":"2025-03-14T04:00:00Z","v":516885,"vw":31.180115},{"c":31.695,"h":31.7373,"l":31.38,"n":4058,"o":31.38,"t":"2025-03-17T04:00:00Z","v":1222768,"vw":31.645597},{"c":31.53,"h":31.5799,"l":31.435,"n":5326,"o":31.5,"t":"2025-03-18T04:00:00Z","v":1025844,"vw":31.52567},{"c":31.52,"h":31.63,"l":31.345,"n":5763,"o":31.48,"t":"2025-03-19T04:00:00Z","v":1066887,"vw":31.440507},{"c":31.22,"h":31.24,"l":30.95,"n":2959,"o":30.99,"t":"2025-03-20T04:00:00Z","v":671998,"vw":31.168629},{"c":31.03,"h":31.1,"l":30.95,"n":4272,"o":31.07,"t":"2025-03-21T04:00:00Z","v":966714,"vw":31.026933},{"c":31.08,"h":31.16,"l":30.93,"n":3334,"o":31.08,"t":"2025-03-24T04:00:00Z","v":501021,"vw":31.027925},{"c":31.38,"h":31.425,"l":31.27,"n":3227,"o":31.28,"t":"2025-03-25T04:00:00Z","v":610722,"vw":31.327142},{"c":31.22,"h":31.42,"l":31.125,"n":4236,"o":31.28,"t":"2025-03-26T04:00:00Z","v":583816,"vw":31.269684},{"c":31.33,"h":31.3875,"l":31.16,"n":2928,"o":31.17,"t":"2025-03-27T04:00:00Z","v":492563,"vw":31.3147},{"c":31.2,"h":31.296,"l":31.105,"n":2824,"o":31.25,"t":"2025-03-28T04:00:00Z","v":458940,"vw":31.191609},{"c":31.02,"h":31.09,"l":30.77,"n":5500,"o":30.82,"t":"2025-03-31T04:00:00Z","v":1268632,"vw":30.944974},{"c":31.14,"h":31.205,"l":30.95,"n":5859,"o":31.05,"t":"2025-04-01T04:00:00Z","v":1090877,"vw":31.09975},{"c":31.14,"h":31.14,"l":30.925,"n":4434,"o":30.97,"t":"2025-04-02T04:00:00Z","v":584122,"vw":31.069136},{"c":30.96,"h":31.27,"l":30.92,"n":4419,"o":31.17,"t":"2025-04-03T04:00:00Z","v":850218,"vw":31.086061},{"c":28.97,"h":29.9099,"l":28.925,"n":9392,"o":29.83,"t":"2025-04-04T04:00:00Z","v":2191760,"vw":29.183924},{"c":28.12,"h":29.05,"l":27.88,"n":13300,"o":28.09,"t":"2025-04-07T04:00:00Z","v":1934999,"vw":28.282757},{"c":27.79,"h":28.86,"l":27.6,"n":7890,"o":28.85,"t":"2025-04-08T04:00:00Z","v":1420600,"vw":28.188033},{"c":29.37,"h":29.53,"l":27.75,"n":7301,"o":27.93,"t":"2025-04-09T04:00:00Z","v":1277722,"vw":28.75645},{"c":29.18,"h":29.32,"l":28.62,"n":5225,"o":29.08,"t":"2025-04-10T04:00:00Z","v":829666,"vw":29.035716},{"c":30.04,"h":30.135,"l":29.44,"n":8255,"o":29.52,"t":"2025-04-11T04:00:00Z","v":1115407,"vw":29.801099},{"c":30.4,"h":30.48,"l":30.145,"n":6401,"o":30.22,"t":"2025-04-14T04:00:00Z","v":1102544,"vw":30.346559},{"c":30.66,"h":30.77,"l":30.595,"n":5401,"o":30.65,"t":"2025-04-15T04:00:00Z","v":1243630,"vw":30.669655},{"c":30.8,"h":31.055,"l":30.69,"n":5234,"o":30.88,"t":"2025-04-16T04:00:00Z","v":1785409,"vw":30.906852},{"c":31.11,"h":31.2863,"l":30.98,"n":5770,"o":31.04,"t":"2025-04-17T04:00:00Z","v":1011264,"vw":31.147452},{"c":31.1,"h":31.35,"l":30.885,"n":8065,"o":31.35,"t":"2025-04-21T04:00:00Z","v":1240289,"vw":31.041387},{"c":31.69,"h":31.815,"l":31.52,"n":4579,"o":31.55,"t":"2025-04-22T04:00:00Z","v":733566,"vw":31.68361},{"c":31.63,"h":31.87,"l":31.5602,"n":5767,"o":31.78,"t":"2025-04-23T04:00:00Z","v":809379,"vw":31.691333},{"c":32.04,"h":32.06,"l":31.79,"n":3905,"o":31.89,"t":"2025-04-24T04:00:00Z","v":802155,"vw":31.945621},{"c":32.06,"h":32.0683,"l":31.9,"n":3535,"o":32.02,"t":"2025-04-25T04:00:00Z","v":484696,"vw":32.004347},{"c":32.3,"h":32.33,"l":32.06,"n":4600,"o":32.09,"t":"2025-04-28T04:00:00Z","v":1110765,"vw":32.229152},{"c":32.44,"h":32.495,"l":32.35,"n":4086,"o":32.38,"t":"2025-04-29T04:00:00Z","v":554220,"vw":32.432102},{"c":32.285,"h":32.42,"l":32.09,"n":4419,"o":32.205,"t":"2025-04-30T04:00:00Z","v":686374,"vw":32.275824},{"c":32.26,"h":32.46,"l":32.19,"n":4954,"o":32.45,"t":"2025-05-01T04:00:00Z","v":808261,"vw":32.328688},{"c":32.56,"h":32.71,"l":32.5045,"n":3644,"o":32.67,"t":"2025-05-02T04:00:00Z","v":709893,"vw":32.594986},{"c":32.59,"h":32.68,"l":32.57,"n":3241,"o":32.57,"t":"2025-05-05T04:00:00Z","v":614523,"vw":32.628135},{"c":32.84,"h":32.895,"l":32.64,"n":4168,"o":32.64,"t":"2025-05-06T04:00:00Z","v":818739,"vw":32.828225},{"c":32.73,"h":32.8683,"l":32.665,"n":4725,"o":32.8,"t":"2025-05-07T04:00:00Z","v":819755,"vw":32.781822},{"c":32.48,"h":32.75,"l":32.48,"n":3412,"o":32.75,"t":"2025-05-08T04:00:00Z","v":1066800,"vw":32.547727},{"c":32.74,"h":32.74,"l":32.59,"n":3110,"o":32.59,"t":"2025-05-09T04:00:00Z","v":800589,"vw":32.678787},{"c":32.61,"h":32.73,"l":32.475,"n":3712,"o":32.71,"t":"2025-05-12T04:00:00Z","v":771462,"vw":32.561041},{"c":32.8,"h":32.8573,"l":32.57,"n":2901,"o":32.57,"t":"2025-05-13T04:00:00Z","v":592127,"vw":32.723864},{"c":32.69,"h":32.88,"l":32.6899,"n":5688,"o":32.88,"t":"2025-05-14T04:00:00Z","v":1237752,"vw":32.762973},{"c":33.06,"h":33.08,"l":32.8448,"n":3564,"o":32.87,"t":"2025-05-15T04:00:00Z","v":614224,"vw":32.967453},{"c":33.16,"h":33.18,"l":32.9924,"n":3973,"o":33.07,"t":"2025-05-16T04:00:00Z","v":835199,"vw":33.100234},{"c":33.5,"h":33.5,"l":33.2754,"n":4744,"o":33.29,"t":"2025-05-19T04:00:00Z","v":666292,"vw":33.404132},{"c":33.76,"h":33.81,"l":33.555,"n":4066,"o":33.59,"t":"2025-05-20T04:00:00Z","v":828857,"vw":33.742879},{"c":33.72,"h":34.005,"l":33.67,"n":6382,"o":33.87,"t":"2025-05-21T04:00:00Z","v":1018583,"vw":33.872568},{"c":33.64,"h":33.7,"l":33.425,"n":4469,"o":33.61,"t":"2025-05-22T04:00:00Z","v":675035,"vw":33.603395},{"c":33.74,"h":33.77,"l":33.42,"n":4077,"o":33.42,"t":"2025-05-23T04:00:00Z","v":522014,"vw":33.601053},{"c":33.74,"h":33.885,"l":33.74,"n":3618,"o":33.88,"t":"2025-05-27T04:00:00Z","v":480278,"vw":33.803664},{"c":33.59,"h":33.67,"l":33.51,"n":2865,"o":33.64,"t":"2025-05-28T04:00:00Z","v":408074,"vw":33.605424},{"c":33.79,"h":33.85,"l":33.675,"n":4793,"o":33.78,"t":"2025-05-29T04:00:00Z","v":718668,"vw":33.776703},{"c":33.84,"h":33.88,"l":33.655,"n":3964,"o":33.88,"t":"2025-05-30T04:00:00Z","v":550396,"vw":33.802595},{"c":34.22,"h":34.22,"l":33.88,"n":6114,"o":33.88,"t":"2025-06-02T04:00:00Z","v":1148215,"vw":34.083416},{"c":33.96,"h":34.02,"l":33.84,"n":4193,"o":33.9,"t":"2025-06-03T04:00:00Z","v":741799,"vw":33.9705},{"c":34.06,"h":34.195,"l":34.015,"n":4262,"o":34.07,"t":"2025-06-04T04:00:00Z","v":771389,"vw":34.106653},{"c":34.28,"h":34.365,"l":34.2098,"n":4440,"o":34.31,"t":"2025-06-05T04:00:00Z","v":985811,"vw":34.293205},{"c":34.3,"h":34.335,"l":34.185,"n":3930,"o":34.3,"t":"2025-06-06T04:00:00Z","v":686711,"vw":34.257244},{"c":34.39,"h":34.4753,"l":34.27,"n":5596,"o":34.31,"t":"2025-06-09T04:00:00Z","v":945311,"vw":34.396537},{"c":34.34,"h":34.48,"l":34.27,"n":3835,"o":34.46,"t":"2025-06-10T04:00:00Z","v":731192,"vw":34.343851},{"c":34.5,"h":34.595,"l":34.43,"n":5465,"o":34.56,"t":"2025-06-11T04:00:00Z","v":997361,"vw":34.524902},{"c":34.84,"h":34.85,"l":34.71,"n":5461,"o":34.76,"t":"2025-06-12T04:00:00Z","v":906663,"vw":34.803316},{"c":34.49,"h":34.685,"l":34.43,"n":5992,"o":34.45,"t":"2025-06-13T04:00:00Z","v":1177274,"vw":34.531947},{"c":33.98,"h":34.2699,"l":33.96,"n":3735,"o":34.08,"t":"2025-06-16T04:00:00Z","v":750522,"vw":34.105603},{"c":33.6,"h":33.9,"l":33.56,"n":5276,"o":33.89,"t":"2025-06-17T04:00:00Z","v":895331,"vw":33.732187},{"c":33.65,"h":33.84,"l":33.595,"n":6966,"o":33.68,"t":"2025-06-18T04:00:00Z","v":1044872,"vw":33.733031},{"c":33.55,"h":33.86,"l":33.54,"n":4441,"o":33.86,"t":"2025-06-20T04:00:00Z","v":1042526,"vw":33.681997},{"c":33.82,"h":33.82,"l":33.37,"n":3871,"o":33.41,"t":"2025-06-23T04:00:00Z","v":553556,"vw":33.660198},{"c":34.09,"h":34.185,"l":34.01,"n":4133,"o":34.03,"t":"2025-06-24T04:00:00Z","v":670175,"vw":34.112712},{"c":34.03,"h":34.06,"l":33.875,"n":3857,"o":33.99,"t":"2025-06-25T04:00:00Z","v":775665,"vw":33.995487},{"c":34.26,"h":34.315,"l":34.16,"n":3909,"o":34.21,"t":"2025-06-26T04:00:00Z","v":563479,"vw":34.247502},{"c":34.38,"h":34.4981,"l":34.2512,"n":3745,"o":34.4,"t":"2025-06-27T04:00:00Z","v":514638,"vw":34.371942},{"c":34.51,"h":34.515,"l":34.25,"n":3842,"o":34.33,"t":"2025-06-30T04:00:00Z","v":590316,"vw":34.418557},{"c":34.64,"h":34.6467,"l":34.5,"n":4602,"o":34.5,"t":"2025-07-01T04:00:00Z","v":1024081,"vw":34.593224},{"c":34.76,"h":34.785,"l":34.51,"n":5002,"o":34.58,"t":"2025-07-02T04:00:00Z","v":891449,"vw":34.714652},{"c":34.88,"h":34.92,"l":34.79,"n":2614,"o":34.83,"t":"2025-07-03T04:00:00Z","v":431204,"vw":34.84787},{"c":34.54,"h":34.74,"l":34.4522,"n":5018,"o":34.69,"t":"2025-07-07T04:00:00Z","v":746069,"vw":34.627765},{"c":34.81,"h":34.8858,"l":34.62,"n":4449,"o":34.69,"t":"2025-07-08T04:00:00Z","v":1246544,"vw":34.825625},{"c":35.15,"h":35.16,"l":34.97,"n":3502,"o":35.02,"t":"2025-07-09T04:00:00Z","v":560370,"vw":35.054798},{"c":35.145,"h":35.18,"l":35.015,"n":4708,"o":35.04,"t":"2025-07-10T04:00:00Z","v":915455,"vw":35.128495},{"c":35.05,"h":35.0899,"l":34.9001,"n":3465,"o":35,"t":"2025-07-11T04:00:00Z","v":560062,"vw":35.011993},{"c":35.22,"h":35.22,"l":35.11,"n":4625,"o":35.15,"t":"2025-07-14T04:00:00Z","v":643107,"vw":35.166276},{"c":34.81,"h":35.11,"l":34.7701,"n":3996,"o":35.11,"t":"2025-07-15T04:00:00Z","v":578995,"vw":34.856898},{"c":34.99,"h":34.9966,"l":34.66,"n":7641,"o":34.82,"t":"2025-07-16T04:00:00Z","v":1074782,"vw":34.8566},{"c":34.85,"h":34.87,"l":34.66,"n":5669,"o":34.74,"t":"2025-07-17T04:00:00Z","v":1244047,"vw":34.778097},{"c":34.86,"h":35.05,"l":34.83,"n":4538,"o":35.05,"t":"2025-07-18T04:00:00Z","v":627532,"vw":34.922389},{"c":35.19,"h":35.335,"l":35.03,"n":4476,"o":35.03,"t":"2025-07-21T04:00:00Z","v":821215,"vw":35.212156},{"c":35.57,"h":35.6,"l":35.2825,"n":6380,"o":35.39,"t":"2025-07-22T04:00:00Z","v":976202,"vw":35.476972},{"c":36.05,"h":36.05,"l":35.67,"n":5880,"o":35.67,"t":"2025-07-23T04:00:00Z","v":1275272,"vw":35.908632},{"c":35.94,"h":36.0899,"l":35.92,"n":4451,"o":35.98,"t":"2025-07-24T04:00:00Z","v":832042,"vw":35.988289},{"c":36.02,"h":36.04,"l":35.7512,"n":4297,"o":35.85,"t":"2025-07-25T04:00:00Z","v":600989,"vw":35.934724},{"c":35.37,"h":35.56,"l":35.29,"n":4266,"o":35.56,"t":"2025-07-28T04:00:00Z","v":680324,"vw":35.38394},{"c":35.54,"h":35.5599,"l":35.4,"n":6496,"o":35.42,"t":"2025-07-29T04:00:00Z","v":874102,"vw":35.48017},{"c":35.08,"h":35.36,"l":34.995,"n":4723,"o":35.26,"t":"2025-07-30T04:00:00Z","v":867306,"vw":35.217609},{"c":34.85,"h":35,"l":34.74,"n":4906,"o":34.87,"t":"2025-07-31T04:00:00Z","v":1182098,"vw":34.887154},{"c":34.86,"h":34.92,"l":34.675,"n":4766,"o":34.85,"t":"2025-08-01T04:00:00Z","v":931806,"vw":34.804807},{"c":35.3,"h":35.3,"l":35.2099,"n":3811,"o":35.26,"t":"2025-08-04T04:00:00Z","v":593267,"vw":35.253243},{"c":35.41,"h":35.47,"l":35.3,"n":3721,"o":35.34,"t":"2025-08-05T04:00:00Z","v":831096,"vw":35.406712},{"c":35.78,"h":35.817,"l":35.7,"n":3955,"o":35.77,"t":"2025-08-06T04:00:00Z","v":603081,"vw":35.774528},{"c":35.89,"h":35.9699,"l":35.79,"n":3856,"o":35.94,"t":"2025-08-07T04:00:00Z","v":613194,"vw":35.87296},{"c":36.19,"h":36.2459,"l":36.11,"n":3982,"o":36.14,"t":"2025-08-08T04:00:00Z","v":562644,"vw":36.189228},{"c":36.22,"h":36.2299,"l":36.0554,"n":4086,"o":36.19,"t":"2025-08-11T04:00:00Z","v":606368,"vw":36.170811},{"c":36.57,"h":36.58,"l":36.36,"n":5736,"o":36.42,"t":"2025-08-12T04:00:00Z","v":966638,"vw":36.531106},{"c":36.8,"h":36.82,"l":36.7,"n":3834,"o":36.76,"t":"2025-08-13T04:00:00Z","v":526223,"vw":36.765989},{"c":36.74,"h":36.75,"l":36.5373,"n":3924,"o":36.58,"t":"2025-08-14T04:00:00Z","v":439657,"vw":36.659232},{"c":36.79,"h":36.84,"l":36.76,"n":4460,"o":36.84,"t":"2025-08-15T04:00:00Z","v":847547,"vw":36.783879},{"c":36.57,"h":36.595,"l":36.45,"n":2986,"o":36.58,"t":"2025-08-18T04:00:00Z","v":565118,"vw":36.54696},{"c":36.53,"h":36.71,"l":36.48,"n":3988,"o":36.68,"t":"2025-08-19T04:00:00Z","v":721762,"vw":36.57324},{"c":36.83,"h":36.855,"l":36.67,"n":4385,"o":36.67,"t":"2025-08-20T04:00:00Z","v":650542,"vw":36.796276},{"c":36.82,"h":36.84,"l":36.69,"n":3795,"o":36.73,"t":"2025-08-21T04:00:00Z","v":590300,"vw":36.78577},{"c":37.28,"h":37.32,"l":36.91,"n":4858,"o":36.91,"t":"2025-08-22T04:00:00Z","v":621884,"vw":37.219289},{"c":36.78,"h":37.1498,"l":36.76,"n":3725,"o":37.09,"t":"2025-08-25T04:00:00Z","v":590574,"vw":36.918925},{"c":36.68,"h":36.695,"l":36.53,"n":3268,"o":36.58,"t":"2025-08-26T04:00:00Z","v":520373,"vw":36.621824},{"c":36.56,"h":36.57,"l":36.305,"n":4556,"o":36.36,"t":"2025-08-27T04:00:00Z","v":649230,"vw":36.480642},{"c":36.64,"h":36.6758,"l":36.48,"n":3152,"o":36.57,"t":"2025-08-28T04:00:00Z","v":491657,"vw":36.619285},{"c":36.56,"h":36.6,"l":36.415,"n":3992,"o":36.46,"t":"2025-08-29T04:00:00Z","v":562887,"vw":36.554253},{"c":36.18,"h":36.18,"l":35.91,"n":4704,"o":36.02,"t":"2025-09-02T04:00:00Z","v":720794,"vw":36.08081},{"c":36.1,"h":36.1346,"l":35.88,"n":2994,"o":36.08,"t":"2025-09-03T04:00:00Z","v":593297,"vw":36.06551},{"c":36.28,"h":36.28,"l":36.1173,"n":3501,"o":36.25,"t":"2025-09-04T04:00:00Z","v":695471,"vw":36.201193},{"c":36.37,"h":36.56,"l":36.2838,"n":3755,"o":36.47,"t":"2025-09-05T04:00:00Z","v":570201,"vw":36.393985},{"c":36.55,"h":36.55,"l":36.39,"n":4267,"o":36.52,"t":"2025-09-08T04:00:00Z","v":583886,"vw":36.461361},{"c":36.57,"h":36.72,"l":36.55,"n":5043,"o":36.59,"t":"2025-09-09T04:00:00Z","v":1040464,"vw":36.597052},{"c":36.67,"h":36.728,"l":36.59,"n":5617,"o":36.68,"t":"2025-09-10T04:00:00Z","v":1164183,"vw":36.667695},{"c":37.03,"h":37.06,"l":36.7,"n":5683,"o":36.77,"t":"2025-09-11T04:00:00Z","v":927661,"vw":36.939973},{"c":36.98,"h":37.0155,"l":36.87,"n":2698,"o":36.93,"t":"2025-09-12T04:00:00Z","v":572933,"vw":36.952886},{"c":37.21,"h":37.21,"l":37.04,"n":3987,"o":37.08,"t":"2025-09-15T04:00:00Z","v":1116461,"vw":37.150459},{"c":36.71,"h":36.8,"l":36.625,"n":4971,"o":36.79,"t":"2025-09-16T04:00:00Z","v":877043,"vw":36.74426},{"c":36.55,"h":36.855,"l":36.4374,"n":4505,"o":36.64,"t":"2025-09-17T04:00:00Z","v":780945,"vw":36.628927},{"c":36.35,"h":36.39,"l":36.2045,"n":4831,"o":36.36,"t":"2025-09-18T04:00:00Z","v":863718,"vw":36.341982},{"c":36.14,"h":36.245,"l":36.125,"n":3637,"o":36.21,"t":"2025-09-19T04:00:00Z","v":735955,"vw":36.182508},{"c":36.29,"h":36.29,"l":36.075,"n":3913,"o":36.18,"t":"2025-09-22T04:00:00Z","v":451220,"vw":36.189852},{"c":36.27,"h":36.41,"l":36.22,"n":3614,"o":36.295,"t":"2025-09-23T04:00:00Z","v":613952,"vw":36.299671},{"c":36.2,"h":36.27,"l":36.145,"n":3544,"o":36.2,"t":"2025-09-24T04:00:00Z","v":595321,"vw":36.204277},{"c":36.09,"h":36.18,"l":35.95,"n":4022,"o":36.18,"t":"2025-09-25T04:00:00Z","v":714517,"vw":36.067824},{"c":36.46,"h":36.46,"l":36.235,"n":3812,"o":36.3,"t":"2025-09-26T04:00:00Z","v":482926,"vw":36.389965},{"c":36.49,"h":36.54,"l":36.43,"n":3196,"o":36.54,"t":"2025-09-29T04:00:00Z","v":633673,"vw":36.479208},{"c":36.55,"h":36.555,"l":36.33,"n":3560,"o":36.43,"t":"2025-09-30T04:00:00Z","v":554191,"vw":36.472863},{"c":36.62,"h":36.725,"l":36.6,"n":6241,"o":36.63,"t":"2025-10-01T04:00:00Z","v":984446,"vw":36.648646},{"c":36.5,"h":36.62,"l":36.3501,"n":4152,"o":36.56,"t":"2025-10-02T04:00:00Z","v":594248,"vw":36.49054},{"c":36.67,"h":36.71,"l":36.56,"n":2752,"o":36.56,"t":"2025-10-03T04:00:00Z","v":599941,"vw":36.657039},{"c":36.57,"h":36.665,"l":36.54,"n":3657,"o":36.6,"t":"2025-10-06T04:00:00Z","v":632759,"vw":36.595285},{"c":36.32,"h":36.55,"l":36.32,"n":4010,"o":36.55,"t":"2025-10-07T04:00:00Z","v":784495,"vw":36.394052},{"c":36.41,"h":36.49,"l":36.32,"n":3439,"o":36.49,"t":"2025-10-08T04:00:00Z","v":695059,"vw":36.376389},{"c":36.22,"h":36.57,"l":36.15,"n":3400,"o":36.53,"t":"2025-10-09T04:00:00Z","v":534394,"vw":36.277424},{"c":35.91,"h":36.3752,"l":35.9,"n":4795,"o":36.37,"t":"2025-10-10T04:00:00Z","v":643499,"vw":36.094612},{"c":36.17,"h":36.21,"l":36.045,"n":2661,"o":36.15,"t":"2025-10-13T04:00:00Z","v":360121,"vw":36.1441},{"c":36.43,"h":36.51,"l":35.96,"n":4006,"o":36.03,"t":"2025-10-14T04:00:00Z","v":551274,"vw":36.366595},{"c":36.56,"h":36.6299,"l":36.35,"n":3076,"o":36.57,"t":"2025-10-15T04:00:00Z","v":441217,"vw":36.538562},{"c":36.71,"h":36.81,"l":36.56,"n":3534,"o":36.72,"t":"2025-10-16T04:00:00Z","v":705258,"vw":36.702162},{"c":36.82,"h":36.84,"l":36.62,"n":2712,"o":36.64,"t":"2025-10-17T04:00:00Z","v":390661,"vw":36.741823},{"c":36.97,"h":37,"l":36.87,"n":2728,"o":36.95,"t":"2025-10-20T04:00:00Z","v":347060,"vw":36.957086},{"c":36.755,"h":36.945,"l":36.75,"n":2357,"o":36.87,"t":"2025-10-21T04:00:00Z","v":375326,"vw":36.810194},{"c":36.93,"h":36.985,"l":36.767,"n":3971,"o":36.81,"t":"2025-10-22T04:00:00Z","v":805720,"vw":36.893499},{"c":37.16,"h":37.2182,"l":37.06,"n":3242,"o":37.06,"t":"2025-10-23T04:00:00Z","v":577551,"vw":37.153514},{"c":37.24,"h":37.27,"l":37.12,"n":2548,"o":37.2,"t":"2025-10-24T04:00:00Z","v":730452,"vw":37.205636},{"c":37.48,"h":37.5,"l":37.38,"n":3145,"o":37.4,"t":"2025-10-27T04:00:00Z","v":502460,"vw":37.446948},{"c":37.59,"h":37.695,"l":37.37,"n":3707,"o":37.46,"t":"2025-10-28T04:00:00Z","v":473647,"vw":37.610302},{"c":37.59,"h":37.8565,"l":37.44,"n":4291,"o":37.72,"t":"2025-10-29T04:00:00Z","v":578463,"vw":37.697444},{"c":37.43,"h":37.56,"l":37.265,"n":4678,"o":37.265,"t":"2025-10-30T04:00:00Z","v":606699,"vw":37.459086},{"c":37.4,"h":37.44,"l":37.26,"n":4483,"o":37.44,"t":"2025-10-31T04:00:00Z","v":551726,"vw":37.345662},{"c":37.42,"h":37.465,"l":37.23,"n":5152,"o":37.4,"t":"2025-11-03T05:00:00Z","v":936694,"vw":37.402976},{"c":36.96,"h":37.12,"l":36.85,"n":4255,"o":36.95,"t":"2025-11-04T05:00:00Z","v":813042,"vw":36.99882},{"c":37.26,"h":37.3,"l":37.06,"n":4630,"o":37.06,"t":"2025-11-05T05:00:00Z","v":627478,"vw":37.2361},{"c":37.44,"h":37.535,"l":37.345,"n":4448,"o":37.39,"t":"2025-11-06T05:00:00Z","v":837831,"vw":37.425367},{"c":37.66,"h":37.6652,"l":37.2776,"n":5383,"o":37.35,"t":"2025-11-07T05:00:00Z","v":986033,"vw":37.551008},{"c":38.03,"h":38.075,"l":37.7935,"n":4077,"o":37.81,"t":"2025-11-10T05:00:00Z","v":617004,"vw":37.930157},{"c":38.35,"h":38.385,"l":38.2,"n":3582,"o":38.2,"t":"2025-11-11T05:00:00Z","v":652035,"vw":38.316474},{"c":38.56,"h":38.58,"l":38.43,"n":3326,"o":38.46,"t":"2025-11-12T05:00:00Z","v":513859,"vw":38.54144},{"c":38.41,"h":38.715,"l":38.405,"n":4853,"o":38.64,"t":"2025-11-13T05:00:00Z","v":960842,"vw":38.535306},{"c":38.22,"h":38.29,"l":38,"n":4252,"o":38.06,"t":"2025-11-14T05:00:00Z","v":955857,"vw":38.197533},{"c":37.93,"h":38.2,"l":37.785,"n":4942,"o":38.09,"t":"2025-11-17T05:00:00Z","v":751243,"vw":38.016047},{"c":37.62,"h":37.6999,"l":37.37,"n":4593,"o":37.48,"t":"2025-11-18T05:00:00Z","v":829164,"vw":37.592397},{"c":37.34,"h":37.56,"l":37.205,"n":5041,"o":37.46,"t":"2025-11-19T05:00:00Z","v":923414,"vw":37.331854},{"c":36.945,"h":37.6199,"l":36.935,"n":4906,"o":37.53,"t":"2025-11-20T05:00:00Z","v":1094521,"vw":37.202338},{"c":37.41,"h":37.475,"l":37.14,"n":5221,"o":37.21,"t":"2025-11-21T05:00:00Z","v":929058,"vw":37.31975},{"c":37.43,"h":37.475,"l":37.27,"n":3185,"o":37.38,"t":"2025-11-24T05:00:00Z","v":474039,"vw":37.393167},{"c":37.93,"h":37.977,"l":37.62,"n":4968,"o":37.64,"t":"2025-11-25T05:00:00Z","v":735362,"vw":37.849614},{"c":38.36,"h":38.3958,"l":38.065,"n":3443,"o":38.1,"t":"2025-11-26T05:00:00Z","v":515206,"vw":38.295974},{"c":38.58,"h":38.585,"l":38.365,"n":2791,"o":38.42,"t":"2025-11-28T05:00:00Z","v":390597,"vw":38.524472},{"c":38.59,"h":38.71,"l":38.55,"n":5836,"o":38.61,"t":"2025-12-01T05:00:00Z","v":957092,"vw":38.63188},{"c":38.96,"h":38.98,"l":38.8121,"n":5032,"o":38.94,"t":"2025-12-02T05:00:00Z","v":939398,"vw":38.89697},{"c":39.05,"h":39.07,"l":38.88,"n":5289,"o":38.94,"t":"2025-12-03T05:00:00Z","v":914489,"vw":38.999333},{"c":39.085,"h":39.16,"l":39.025,"n":5232,"o":39.09,"t":"2025-12-04T05:00:00Z","v":932478,"vw":39.108778},{"c":39.005,"h":39.195,"l":38.965,"n":3479,"o":39.11,"t":"2025-12-05T05:00:00Z","v":893131,"vw":39.058355},{"c":38.94,"h":39.06,"l":38.88,"n":3230,"o":39.06,"t":"2025-12-08T05:00:00Z","v":552222,"vw":38.942252},{"c":38.96,"h":39.0698,"l":38.9009,"n":3744,"o":39.02,"t":"2025-12-09T05:00:00Z","v":895803,"vw":38.971189},{"c":39.32,"h":39.35,"l":38.96,"n":5825,"o":38.98,"t":"2025-12-10T05:00:00Z","v":959380,"vw":39.104252},{"c":39.5,"h":39.55,"l":39.35,"n":5075,"o":39.41,"t":"2025-12-11T05:00:00Z","v":963029,"vw":39.497653},{"c":39.28,"h":39.49,"l":39.115,"n":6780,"o":39.49,"t":"2025-12-12T05:00:00Z","v":816814,"vw":39.285582},{"c":38.89,"h":38.97,"l":38.79,"n":5149,"o":38.95,"t":"2025-12-15T05:00:00Z","v":908364,"vw":38.898721},{"c":38.71,"h":38.91,"l":38.58,"n":5085,"o":38.89,"t":"2025-12-16T05:00:00Z","v":1166923,"vw":38.709137},{"c":38.73,"h":38.87,"l":38.69,"n":6031,"o":38.79,"t":"2025-12-17T05:00:00Z","v":807282,"vw":38.778019},{"c":38.82,"h":39.01,"l":38.78,"n":5959,"o":38.96,"t":"2025-12-18T05:00:00Z","v":1206919,"vw":38.895606},{"c":38.94,"h":39.0956,"l":38.86,"n":4140,"o":38.86,"t":"2025-12-19T05:00:00Z","v":585885,"vw":39.021979},{"c":39.24,"h":39.25,"l":39.05,"n":4527,"o":39.13,"t":"2025-12-22T05:00:00Z","v":701462,"vw":39.194702},{"c":39.41,"h":39.4399,"l":39.275,"n":4124,"o":39.3,"t":"2025-12-23T05:00:00Z","v":586810,"vw":39.384953},{"c":39.58,"h":39.6,"l":39.5,"n":2810,"o":39.52,"t":"2025-12-24T05:00:00Z","v":403513,"vw":39.56978},{"c":39.61,"h":39.6856,"l":39.56,"n":3988,"o":39.65,"t":"2025-12-26T05:00:00Z","v":586944,"vw":39.614543},{"c":39.53,"h":39.5599,"l":39.4244,"n":4636,"o":39.5,"t":"2025-12-29T05:00:00Z","v":726151,"vw":39.482357},{"c":39.64,"h":39.735,"l":39.6,"n":4290,"o":39.65,"t":"2025-12-30T05:00:00Z","v":680644,"vw":39.67487},{"c":39.45,"h":39.59,"l":39.3945,"n":3925,"o":39.59,"t":"2025-12-31T05:00:00Z","v":685428,"vw":39.455506},{"c":39.99,"h":39.99,"l":39.765,"n":6492,"o":39.84,"t":"2026-01-02T05:00:00Z","v":1028543,"vw":39.884312},{"c":40,"h":40,"l":39.6,"n":7745,"o":39.74,"t":"2026-01-05T05:00:00Z","v":1505796,"vw":39.867364},{"c":39.89,"h":40.11,"l":39.875,"n":9015,"o":40.08,"t":"2026-01-06T05:00:00Z","v":1887634,"vw":39.936725},{"c":39.645,"h":39.765,"l":39.6128,"n":5531,"o":39.75,"t":"2026-01-07T05:00:00Z","v":940418,"vw":39.680007},{"c":39.75,"h":39.75,"l":39.54,"n":5500,"o":39.57,"t":"2026-01-08T05:00:00Z","v":1440570,"vw":39.651224},{"c":39.73,"h":39.74,"l":39.5899,"n":5095,"o":39.7,"t":"2026-01-09T05:00:00Z","v":864300,"vw":39.696786},{"c":39.94,"h":39.94,"l":39.7133,"n":5261,"o":39.76,"t":"2026-01-12T05:00:00Z","v":904472,"vw":39.875677},{"c":39.83,"h":39.91,"l":39.75,"n":6289,"o":39.88,"t":"2026-01-13T05:00:00Z","v":1150436,"vw":39.817892},{"c":40.39,"h":40.39,"l":40.085,"n":7020,"o":40.085,"t":"2026-01-14T05:00:00Z","v":1519408,"vw":40.275072},{"c":40.35,"h":40.45,"l":40.265,"n":4837,"o":40.35,"t":"2026-01-15T05:00:00Z","v":921702,"vw":40.395075},{"c":40.41,"h":40.4199,"l":40.2,"n":6029,"o":40.36,"t":"2026-01-16T05:00:00Z","v":1033846,"vw":40.352729},{"c":40.12,"h":40.35,"l":40.05,"n":6491,"o":40.27,"t":"2026-01-20T05:00:00Z","v":1285289,"vw":40.211849},{"c":40.78,"h":40.825,"l":40.38,"n":10993,"o":40.47,"t":"2026-01-21T05:00:00Z","v":1969346,"vw":40.650406},{"c":40.84,"h":40.91,"l":40.675,"n":6815,"o":40.85,"t":"2026-01-22T05:00:00Z","v":1201944,"vw":40.848617},{"c":41.2,"h":41.23,"l":40.76,"n":5021,"o":40.84,"t":"2026-01-23T05:00:00Z","v":872797,"vw":41.04457},{"c":41.47,"h":41.645,"l":41.405,"n":6694,"o":41.5,"t":"2026-01-26T05:00:00Z","v":937775,"vw":41.510333},{"c":42.3,"h":42.3382,"l":41.8,"n":7145,"o":41.8,"t":"2026-01-27T05:00:00Z","v":1247513,"vw":42.091093},{"c":42.1,"h":42.155,"l":41.87,"n":7007,"o":42.09,"t":"2026-01-28T05:00:00Z","v":1021280,"vw":42.033122},{"c":42.41,"h":42.715,"l":42.055,"n":8668,"o":42.64,"t":"2026-01-29T05:00:00Z","v":1420494,"vw":42.29445},{"c":41.73,"h":42.17,"l":41.56,"n":8991,"o":42,"t":"2026-01-30T05:00:00Z","v":1625768,"vw":41.808653},{"c":42.1,"h":42.14,"l":41.88,"n":7727,"o":42.02,"t":"2026-02-02T05:00:00Z","v":1345411,"vw":42.03356},{"c":42.58,"h":42.5864,"l":42.2,"n":11184,"o":42.24,"t":"2026-02-03T05:00:00Z","v":2664276,"vw":42.428671},{"c":42.89,"h":43.33,"l":42.815,"n":13186,"o":43.33,"t":"2026-02-04T05:00:00Z","v":2060861,"vw":42.993619},{"c":42.295,"h":42.575,"l":42.26,"n":12217,"o":42.37,"t":"2026-02-05T05:00:00Z","v":1589078,"vw":42.399646},{"c":42.93,"h":42.95,"l":42.64,"n":8480,"o":42.69,"t":"2026-02-06T05:00:00Z","v":1554399,"vw":42.839577},{"c":43.28,"h":43.35,"l":42.9317,"n":8700,"o":43.05,"t":"2026-02-09T05:00:00Z","v":1475406,"vw":43.227223},{"c":43.24,"h":43.42,"l":43.19,"n":8961,"o":43.42,"t":"2026-02-10T05:00:00Z","v":1355749,"vw":43.278432},{"c":43.83,"h":43.88,"l":43.495,"n":9614,"o":43.63,"t":"2026-02-11T05:00:00Z","v":1818853,"vw":43.732279},{"c":43.49,"h":43.91,"l":43.374,"n":13369,"o":43.83,"t":"2026-02-12T05:00:00Z","v":2569040,"vw":43.619076},{"c":43.42,"h":43.5,"l":43.015,"n":11442,"o":43.26,"t":"2026-02-13T05:00:00Z","v":1630222,"vw":43.35101},{"c":43.53,"h":43.585,"l":43.1235,"n":9404,"o":43.35,"t":"2026-02-17T05:00:00Z","v":1709663,"vw":43.417292},{"c":43.6,"h":43.805,"l":43.485,"n":8085,"o":43.67,"t":"2026-02-18T05:00:00Z","v":1999967,"vw":43.635924},{"c":43.66,"h":43.66,"l":43.28,"n":6770,"o":43.36,"t":"2026-02-19T05:00:00Z","v":1068228,"vw":43.517641},{"c":44.23,"h":44.23,"l":43.815,"n":8403,"o":43.89,"t":"2026-02-20T05:00:00Z","v":1367224,"vw":44.031686},{"c":44.19,"h":44.4601,"l":44.0601,"n":11072,"o":44.27,"t":"2026-02-23T05:00:00Z","v":1602114,"vw":44.233816},{"c":44.23,"h":44.325,"l":44.0699,"n":13003,"o":44.18,"t":"2026-02-24T05:00:00Z","v":2006926,"vw":44.201118},{"c":44.8,"h":44.855,"l":44.555,"n":10289,"o":44.68,"t":"2026-02-25T05:00:00Z","v":1601746,"vw":44.77098},{"c":44.75,"h":44.76,"l":44.475,"n":7247,"o":44.71,"t":"2026-02-26T05:00:00Z","v":1096409,"vw":44.660716},{"c":44.68,"h":44.86,"l":44.605,"n":9685,"o":44.78,"t":"2026-02-27T05:00:00Z","v":1651451,"vw":44.701011},{"c":44.16,"h":44.355,"l":43.87,"n":9351,"o":44.03,"t":"2026-03-02T05:00:00Z","v":1569602,"vw":44.107367},{"c":42.645,"h":42.81,"l":41.78,"n":12776,"o":42.34,"t":"2026-03-03T05:00:00Z","v":2251491,"vw":42.403434},{"c":42.75,"h":42.7851,"l":42.46,"n":14586,"o":42.66,"t":"2026-03-04T05:00:00Z","v":2412106,"vw":42.647414},{"c":41.99,"h":42.46,"l":41.645,"n":12765,"o":42.35,"t":"2026-03-05T05:00:00Z","v":2840034,"vw":41.878954},{"c":41.93,"h":42.025,"l":41.255,"n":19827,"o":41.41,"t":"2026-03-06T05:00:00Z","v":4150041,"vw":41.666676},{"c":42.04,"h":42.165,"l":40.93,"n":13986,"o":41.19,"t":"2026-03-09T04:00:00Z","v":2692911,"vw":41.639863},{"c":42.03,"h":42.63,"l":41.995,"n":14071,"o":42.13,"t":"2026-03-10T04:00:00Z","v":2251245,"vw":42.263687},{"c":42.22,"h":42.265,"l":41.91,"n":10289,"o":42,"t":"2026-03-11T04:00:00Z","v":1176214,"vw":42.075923},{"c":41.65,"h":41.825,"l":41.45,"n":7247,"o":41.82,"t":"2026-03-12T04:00:00Z","v":1140027,"vw":41.68751},{"c":41.49,"h":42.105,"l":41.435,"n":5945,"o":42,"t":"2026-03-13T04:00:00Z","v":861285,"vw":41.661045},{"c":42.21,"h":42.285,"l":41.95,"n":5136,"o":42.08,"t":"2026-03-16T04:00:00Z","v":1047274,"vw":42.118126},{"c":42.48,"h":42.64,"l":42.4,"n":5973,"o":42.63,"t":"2026-03-17T04:00:00Z","v":1248340,"vw":42.523053},{"c":41.84,"h":42.32,"l":41.785,"n":6814,"o":42.32,"t":"2026-03-18T04:00:00Z","v":1232971,"vw":42.151106},{"c":42.01,"h":42.19,"l":41.33,"n":6998,"o":41.33,"t":"2026-03-19T04:00:00Z","v":1014060,"vw":41.74584},{"c":40.79,"h":41.8,"l":40.625,"n":13468,"o":41.76,"t":"2026-03-20T04:00:00Z","v":2185834,"vw":41.045959},{"c":41.4,"h":41.76,"l":41.02,"n":11718,"o":41.09,"t":"2026-03-23T04:00:00Z","v":1694220,"vw":41.405739},{"c":41.275,"h":41.4901,"l":40.92,"n":8437,"o":40.92,"t":"2026-03-24T04:00:00Z","v":1233946,"vw":41.292358},{"c":41.74,"h":41.885,"l":41.55,"n":6116,"o":41.82,"t":"2026-03-25T04:00:00Z","v":1033829,"vw":41.75989},{"c":41.15,"h":41.52,"l":41.01,"n":6456,"o":41.34,"t":"2026-03-26T04:00:00Z","v":968685,"vw":41.319778},{"c":41.15,"h":41.48,"l":41.02,"n":7112,"o":41.2,"t":"2026-03-27T04:00:00Z","v":1253122,"vw":41.234154},{"c":41.43,"h":41.73,"l":41.305,"n":8267,"o":41.4,"t":"2026-03-30T04:00:00Z","v":1460028,"vw":41.523581},{"c":42.56,"h":42.58,"l":41.89,"n":8757,"o":42.01,"t":"2026-03-31T04:00:00Z","v":1289875,"vw":42.215344},{"c":42.64,"h":42.87,"l":42.49,"n":9435,"o":42.81,"t":"2026-04-01T04:00:00Z","v":1660479,"vw":42.691166},{"c":42.77,"h":42.8,"l":42.05,"n":7677,"o":42.05,"t":"2026-04-02T04:00:00Z","v":1357898,"vw":42.678934},{"c":43.07,"h":43.115,"l":42.78,"n":9398,"o":42.82,"t":"2026-04-06T04:00:00Z","v":1641119,"vw":42.986523},{"c":43.1,"h":43.19,"l":42.61,"n":6611,"o":42.82,"t":"2026-04-07T04:00:00Z","v":995332,"vw":42.876078},{"c":43.79,"h":43.82,"l":43.51,"n":11949,"o":43.82,"t":"2026-04-08T04:00:00Z","v":1725906,"vw":43.69903},{"c":43.81,"h":43.9655,"l":43.56,"n":6949,"o":43.63,"t":"2026-04-09T04:00:00Z","v":1415506,"vw":43.841617},{"c":43.96,"h":44.065,"l":43.78,"n":5414,"o":43.9,"t":"2026-04-10T04:00:00Z","v":715049,"vw":43.903264},{"c":44.23,"h":44.245,"l":43.66,"n":9632,"o":43.77,"t":"2026-04-13T04:00:00Z","v":1494522,"vw":44.025879},{"c":44.3,"h":44.36,"l":44.1699,"n":5068,"o":44.28,"t":"2026-04-14T04:00:00Z","v":1237651,"vw":44.284985},{"c":44.03,"h":44.22,"l":44,"n":5835,"o":44.22,"t":"2026-04-15T04:00:00Z","v":1246943,"vw":44.087469},{"c":44.1,"h":44.27,"l":43.945,"n":6424,"o":44.27,"t":"2026-04-16T04:00:00Z","v":1933242,"vw":44.130143},{"c":44.11,"h":44.29,"l":44.05,"n":5570,"o":44.29,"t":"2026-04-17T04:00:00Z","v":1064286,"vw":44.160494},{"c":44.24,"h":44.24,"l":44,"n":7585,"o":44.06,"t":"2026-04-20T04:00:00Z","v":621916,"vw":44.148391},{"c":43.66,"h":44.26,"l":43.595,"n":6916,"o":44.16,"t":"2026-04-21T04:00:00Z","v":875373,"vw":43.859417},{"c":43.78,"h":44.04,"l":43.725,"n":6112,"o":44.04,"t":"2026-04-22T04:00:00Z","v":921868,"vw":43.811761},{"c":43.61,"h":43.9399,"l":43.24,"n":8615,"o":43.8,"t":"2026-04-23T04:00:00Z","v":1279730,"vw":43.592603},{"c":43.78,"h":43.79,"l":43.53,"n":6755,"o":43.71,"t":"2026-04-24T04:00:00Z","v":881712,"vw":43.676712},{"c":43.67,"h":43.87,"l":43.635,"n":4271,"o":43.78,"t":"2026-04-27T04:00:00Z","v":802164,"vw":43.705007},{"c":43.86,"h":43.905,"l":43.685,"n":4166,"o":43.76,"t":"2026-04-28T04:00:00Z","v":565762,"vw":43.815621},{"c":43.52,"h":43.75,"l":43.36,"n":4256,"o":43.75,"t":"2026-04-29T04:00:00Z","v":488707,"vw":43.549546},{"c":44.39,"h":44.48,"l":43.8393,"n":6206,"o":43.95,"t":"2026-04-30T04:00:00Z","v":731181,"vw":44.295867},{"c":44.4,"h":44.66,"l":44.36,"n":6098,"o":44.57,"t":"2026-05-01T04:00:00Z","v":947278,"vw":44.501674},{"c":43.705,"h":44.0678,"l":43.6,"n":7057,"o":43.99,"t":"2026-05-04T04:00:00Z","v":1307437,"vw":43.826153},{"c":44.32,"h":44.335,"l":44.02,"n":5811,"o":44.17,"t":"2026-05-05T04:00:00Z","v":1175830,"vw":44.206142},{"c":44.78,"h":44.845,"l":44.66,"n":5240,"o":44.66,"t":"2026-05-06T04:00:00Z","v":672140,"vw":44.766919},{"c":44.02,"h":44.69,"l":43.985,"n":8833,"o":44.69,"t":"2026-05-07T04:00:00Z","v":1074696,"vw":44.225496},{"c":44.57,"h":44.6,"l":44.41,"n":4337,"o":44.41,"t":"2026-05-08T04:00:00Z","v":630019,"vw":44.527283},{"c":44.96,"h":45.0251,"l":44.855,"n":5787,"o":44.98,"t":"2026-05-11T04:00:00Z","v":643328,"vw":44.946442},{"c":44.82,"h":44.835,"l":44.455,"n":4936,"o":44.62,"t":"2026-05-12T04:00:00Z","v":552199,"vw":44.656589},{"c":44.92,"h":44.97,"l":44.67,"n":9773,"o":44.7,"t":"2026-05-13T04:00:00Z","v":1357960,"vw":44.887223},{"c":45.04,"h":45.18,"l":44.98,"n":4495,"o":45.07,"t":"2026-05-14T04:00:00Z","v":492344,"vw":45.078806},{"c":44.41,"h":44.59,"l":44.305,"n":7068,"o":44.59,"t":"2026-05-15T04:00:00Z","v":757213,"vw":44.451257},{"c":45.07,"h":45.075,"l":44.74,"n":8441,"o":44.78,"t":"2026-05-18T04:00:00Z","v":956422,"vw":44.929487},{"c":44.72,"h":44.9,"l":44.61,"n":6627,"o":44.85,"t":"2026-05-19T04:00:00Z","v":892833,"vw":44.751841},{"c":45.01,"h":45.21,"l":44.705,"n":6565,"o":44.75,"t":"2026-05-20T04:00:00Z","v":776214,"vw":45.001915},{"c":45.37,"h":45.46,"l":44.895,"n":10229,"o":45,"t":"2026-05-21T04:00:00Z","v":2131297,"vw":45.132818},{"c":44.95,"h":45.13,"l":44.885,"n":5767,"o":45.08,"t":"2026-05-22T04:00:00Z","v":696616,"vw":45.003262},{"c":45.2,"h":45.49,"l":45.08,"n":5663,"o":45.45,"t":"2026-05-26T04:00:00Z","v":804872,"vw":45.213935},{"c":44.74,"h":44.969,"l":44.71,"n":5946,"o":44.9,"t":"2026-05-27T04:00:00Z","v":704297,"vw":44.808738},{"c":44.61,"h":44.76,"l":44.51,"n":5047,"o":44.63,"t":"2026-05-28T04:00:00Z","v":534762,"vw":44.661748},{"c":44.58,"h":44.85,"l":44.57,"n":6425,"o":44.76,"t":"2026-05-29T04:00:00Z","v":649454,"vw":44.679552},{"c":44.58,"h":44.72,"l":44.35,"n":8081,"o":44.45,"t":"2026-06-01T04:00:00Z","v":1554283,"vw":44.57267},{"c":44.585,"h":44.645,"l":44.32,"n":7165,"o":44.32,"t":"2026-06-02T04:00:00Z","v":913331,"vw":44.550399},{"c":44.1,"h":44.346,"l":44.05,"n":6507,"o":44.26,"t":"2026-06-03T04:00:00Z","v":991604,"vw":44.148086},{"c":44.14,"h":44.3,"l":44.05,"n":4956,"o":44.18,"t":"2026-06-04T04:00:00Z","v":1104523,"vw":44.12601},{"c":43.42,"h":44.09,"l":43.31,"n":9753,"o":44.09,"t":"2026-06-05T04:00:00Z","v":1147044,"vw":43.58111},{"c":43.52,"h":43.865,"l":43.48,"n":8889,"o":43.74,"t":"2026-06-08T04:00:00Z","v":1317285,"vw":43.609509},{"c":43.63,"h":43.995,"l":43.165,"n":9716,"o":43.995,"t":"2026-06-09T04:00:00Z","v":947653,"vw":43.55486},{"c":43.5,"h":43.84,"l":43.5,"n":6099,"o":43.71,"t":"2026-06-10T04:00:00Z","v":680300,"vw":43.677549},{"c":44.46,"h":44.58,"l":43.715,"n":8700,"o":44.04,"t":"2026-06-11T04:00:00Z","v":1131669,"vw":44.144746},{"c":44.6,"h":44.6677,"l":44.31,"n":6394,"o":44.46,"t":"2026-06-12T04:00:00Z","v":874188,"vw":44.56517},{"c":43.2,"h":43.56,"l":43.175,"n":6394,"o":43.55,"t":"2026-06-15T04:00:00Z","v":889300,"vw":43.308834},{"c":43.21,"h":43.38,"l":43.185,"n":6111,"o":43.33,"t":"2026-06-16T04:00:00Z","v":1112344,"vw":43.262769},{"c":42.58,"h":43.2099,"l":42.49,"n":9862,"o":42.98,"t":"2026-06-17T04:00:00Z","v":1510322,"vw":42.974727},{"c":42.14,"h":42.46,"l":42.14,"n":14111,"o":42.38,"t":"2026-06-18T04:00:00Z","v":2397586,"vw":42.264906},{"c":42.25,"h":42.35,"l":42.1501,"n":6587,"o":42.25,"t":"2026-06-22T04:00:00Z","v":800210,"vw":42.260518},{"c":41.74,"h":41.96,"l":41.74,"n":5843,"o":41.92,"t":"2026-06-23T04:00:00Z","v":846442,"vw":41.859796},{"c":41.37,"h":41.5,"l":41.265,"n":7310,"o":41.5,"t":"2026-06-24T04:00:00Z","v":1081090,"vw":41.376538},{"c":41.6,"h":41.73,"l":41.5,"n":5379,"o":41.53,"t":"2026-06-25T04:00:00Z","v":619275,"vw":41.622642},{"c":41.37,"h":41.6152,"l":41.3288,"n":5431,"o":41.52,"t":"2026-06-26T04:00:00Z","v":1328479,"vw":41.533288},{"c":41.52,"h":41.5362,"l":41.342,"n":5446,"o":41.51,"t":"2026-06-29T04:00:00Z","v":896411,"vw":41.46111},{"c":41.43,"h":41.445,"l":41.27,"n":4875,"o":41.38,"t":"2026-06-30T04:00:00Z","v":715280,"vw":41.372875},{"c":41.14,"h":41.225,"l":41.01,"n":5454,"o":41.05,"t":"2026-07-01T04:00:00Z","v":1004106,"vw":41.143205},{"c":41.81,"h":42.0498,"l":41.65,"n":8912,"o":41.83,"t":"2026-07-02T04:00:00Z","v":1551658,"vw":41.819384},{"c":42.11,"h":42.11,"l":41.875,"n":6209,"o":41.96,"t":"2026-07-06T04:00:00Z","v":1163325,"vw":41.983763},{"c":42.01,"h":42.27,"l":41.9235,"n":4848,"o":42.27,"t":"2026-07-07T04:00:00Z","v":785272,"vw":42.060487},{"c":41.99,"h":42.01,"l":41.67,"n":6386,"o":41.92,"t":"2026-07-08T04:00:00Z","v":999403,"vw":41.897486},{"c":41.92,"h":42.015,"l":41.84,"n":3744,"o":42.01,"t":"2026-07-09T04:00:00Z","v":725530,"vw":41.938604},{"c":42.08,"h":42.1399,"l":41.94,"n":3739,"o":42.12,"t":"2026-07-10T04:00:00Z","v":605728,"vw":42.075208},{"c":42.16,"h":42.4,"l":42.13,"n":5176,"o":42.3,"t":"2026-07-13T04:00:00Z","v":733017,"vw":42.206625},{"c":42.54,"h":42.8,"l":42.5099,"n":5840,"o":42.62,"t":"2026-07-14T04:00:00Z","v":681332,"vw":42.622082},{"c":42.84,"h":42.885,"l":42.615,"n":7108,"o":42.73,"t":"2026-07-15T04:00:00Z","v":797209,"vw":42.719473},{"c":42.77,"h":42.83,"l":42.56,"n":5097,"o":42.61,"t":"2026-07-16T04:00:00Z","v":798285,"vw":42.708546},{"c":43.01,"h":43.04,"l":42.86,"n":5361,"o":42.92,"t":"2026-07-17T04:00:00Z","v":511367,"vw":42.962631},{"c":42.69,"h":42.92,"l":42.61,"n":5813,"o":42.8,"t":"2026-07-20T04:00:00Z","v":899305,"vw":42.73732},{"c":43.015,"h":43.025,"l":42.695,"n":7703,"o":42.91,"t":"2026-07-21T04:00:00Z","v":1093627,"vw":42.968429},{"c":43.47,"h":43.598,"l":43.4,"n":4754,"o":43.52,"t":"2026-07-22T04:00:00Z","v":570494,"vw":43.478064},{"c":43.08,"h":43.22,"l":43,"n":6810,"o":43.14,"t":"2026-07-23T04:00:00Z","v":703816,"vw":43.094524},{"c":43.18,"h":43.36,"l":43.13,"n":4783,"o":43.18,"t":"2026-07-24T04:00:00Z","v":540012,"vw":43.244201},{"c":43.3,"h":43.4,"l":43.21,"n":5248,"o":43.25,"t":"2026-07-27T04:00:00Z","v":674144,"vw":43.281052},{"c":43.51,"h":43.56,"l":43.31,"n":8379,"o":43.31,"t":"2026-07-28T04:00:00Z","v":1072204,"vw":43.494963},{"c":43.65,"h":43.965,"l":43.43,"n":9349,"o":43.51,"t":"2026-07-29T04:00:00Z","v":649417,"vw":43.646877},{"c":44.435,"h":44.46,"l":44.15,"n":5958,"o":44.19,"t":"2026-07-30T04:00:00Z","v":679153,"vw":44.33814},{"c":44.38,"h":44.41,"l":43.96,"n":7729,"o":44.25,"t":"2026-07-31T04:00:00Z","v":850092,"vw":44.266731},{"c":44.38,"h":44.44,"l":44.275,"n":7163,"o":44.44,"t":"2026-08-03T04:00:00Z","v":970251,"vw":44.34099},{"c":44.47,"h":44.495,"l":44.301,"n":6435,"o":44.44,"t":"2026-08-04T04:00:00Z","v":864241,"vw":44.431696},{"c":44.36,"h":44.535,"l":44.295,"n":5189,"o":44.535,"t":"2026-08-05T04:00:00Z","v":516103,"vw":44.390435},{"c":44.43,"h":44.6,"l":44.35,"n":8147,"o":44.55,"t":"2026-08-06T04:00:00Z","v":683925,"vw":44.440425},{"c":44.61,"h":44.65,"l":44.52,"n":4417,"o":44.61,"t":"2026-08-07T04:00:00Z","v":418294,"vw":44.580393},{"c":44.39,"h":44.43,"l":44.285,"n":5641,"o":44.36,"t":"2026-08-10T04:00:00Z","v":636489,"vw":44.36423},{"c":44.36,"h":44.47,"l":44.3,"n":4308,"o":44.4,"t":"2026-08-11T04:00:00Z","v":525055,"vw":44.403385},{"c":44.31,"h":44.455,"l":44.255,"n":5509,"o":44.34,"t":"2026-08-12T04:00:00Z","v":580525,"vw":44.317457},{"c":44.39,"h":44.46,"l":44.3,"n":5112,"o":44.43,"t":"2026-08-13T04:00:00Z","v":649474,"vw":44.374742},{"c":44.7,"h":44.76,"l":44.6,"n":3878,"o":44.67,"t":"2026-08-14T04:00:00Z","v":359751,"vw":44.69452},{"c":44.63,"h":44.7957,"l":44.56,"n":3447,"o":44.74,"t":"2026-08-17T04:00:00Z","v":359250,"vw":44.646791},{"c":44.58,"h":44.82,"l":44.565,"n":3239,"o":44.8,"t":"2026-08-18T04:00:00Z","v":511139,"vw":44.661621},{"c":44.865,"h":44.98,"l":44.795,"n":3904,"o":44.98,"t":"2026-08-19T04:00:00Z","v":497589,"vw":44.870374},{"c":44.94,"h":45.075,"l":44.88,"n":4542,"o":44.97,"t":"2026-08-20T04:00:00Z","v":690160,"vw":44.934021},{"c":45.09,"h":45.26,"l":45.055,"n":5317,"o":45.26,"t":"2026-08-21T04:00:00Z","v":775143,"vw":45.140111},{"c":45.035,"h":45.05,"l":44.95,"n":3301,"o":45.04,"t":"2026-08-24T04:00:00Z","v":427305,"vw":45.002472},{"c":45.17,"h":45.235,"l":44.94,"n":4457,"o":45.08,"t":"2026-08-25T04:00:00Z","v":566172,"vw":45.127385},{"c":44.93,"h":45.105,"l":44.93,"n":4101,"o":45.08,"t":"2026-08-26T04:00:00Z","v":542863,"vw":44.988015},{"c":44.67,"h":44.81,"l":44.55,"n":5016,"o":44.81,"t":"2026-08-27T04:00:00Z","v":827078,"vw":44.664008},{"c":44.65,"h":44.99,"l":44.615,"n":3679,"o":44.95,"t":"2026-08-28T04:00:00Z","v":424654,"vw":44.720775},{"c":44.86,"h":45,"l":44.7601,"n":5755,"o":45,"t":"2026-08-31T04:00:00Z","v":966475,"vw":44.851616},{"c":44.73,"h":44.94,"l":44.65,"n":4748,"o":44.85,"t":"2026-09-01T04:00:00Z","v":587330,"vw":44.770069},{"c":44.8,"h":44.82,"l":44.65,"n":3734,"o":44.75,"t":"2026-09-02T04:00:00Z","v":457653,"vw":44.767919},{"c":45.23,"h":45.28,"l":45.055,"n":4580,"o":45.1,"t":"2026-09-03T04:00:00Z","v":690611,"vw":45.210148},{"c":45.24,"h":45.31,"l":45.1,"n":3244,"o":45.19,"t":"2026-09-04T04:00:00Z","v":396383,"vw":45.206524},{"c":45.07,"h":45.32,"l":45.07,"n":4298,"o":45.26,"t":"2026-09-08T04:00:00Z","v":577823,"vw":45.211511},{"c":44.88,"h":45.15,"l":44.82,"n":4428,"o":45.15,"t":"2026-09-09T04:00:00Z","v":446815,"vw":44.940641},{"c":44.76,"h":44.97,"l":44.7316,"n":4008,"o":44.97,"t":"2026-09-10T04:00:00Z","v":528093,"vw":44.827945},{"c":44.97,"h":45.085,"l":44.92,"n":3224,"o":45.08,"t":"2026-09-11T04:00:00Z","v":445498,"vw":44.985389},{"c":44.78,"h":44.965,"l":44.67,"n":5952,"o":44.88,"t":"2026-09-14T04:00:00Z","v":539606,"vw":44.83451},{"c":44.26,"h":44.3099,"l":44.15,"n":4792,"o":44.28,"t":"2026-09-15T04:00:00Z","v":520498,"vw":44.240869},{"c":43.96,"h":44.37,"l":43.74,"n":5992,"o":44.3,"t":"2026-09-16T04:00:00Z","v":784764,"vw":44.070088},{"c":44.3,"h":44.425,"l":44.27,"n":6116,"o":44.4,"t":"2026-09-17T04:00:00Z","v":712596,"vw":44.338645},{"c":43.69,"h":43.76,"l":43.5799,"n":4563,"o":43.75,"t":"2026-09-18T04:00:00Z","v":785795,"vw":43.655909},{"c":43.9,"h":44.05,"l":43.805,"n":5876,"o":44.05,"t":"2026-09-21T04:00:00Z","v":629686,"vw":43.902909},{"c":43.66,"h":43.77,"l":43.415,"n":5359,"o":43.69,"t":"2026-09-22T04:00:00Z","v":591535,"vw":43.591971},{"c":43.02,"h":43.27,"l":42.88,"n":5826,"o":43.23,"t":"2026-09-23T04:00:00Z","v":651652,"vw":43.077766},{"c":43.13,"h":43.28,"l":42.925,"n":6416,"o":43.28,"t":"2026-09-24T04:00:00Z","v":781630,"vw":43.117461},{"c":43.25,"h":43.265,"l":42.96,"n":4595,"o":43.19,"t":"2026-09-25T04:00:00Z","v":564143,"vw":43.125427},{"c":43.19,"h":43.37,"l":43.06,"n":4131,"o":43.17,"t":"2026-09-28T04:00:00Z","v":586233,"vw":43.199681},{"c":42.58,"h":42.86,"l":42.43,"n":5700,"o":42.86,"t":"2026-09-29T04:00:00Z","v":658100,"vw":42.598951},{"c":42.19,"h":42.6,"l":42.12,"n":4326,"o":42.6,"t":"2026-09-30T04:00:00Z","v":627755,"vw":42.345242},{"c":41.49,"h":41.81,"l":41.34,"n":5946,"o":41.8,"t":"2026-10-01T04:00:00Z","v":989294,"vw":41.484436},{"c":41.76,"h":41.775,"l":41.49,"n":4486,"o":41.57,"t":"2026-10-02T04:00:00Z","v":605443,"vw":41.671874},{"c":41.75,"h":41.7557,"l":41.355,"n":5813,"o":41.45,"t":"2026-10-05T04:00:00Z","v":1234719,"vw":41.626607},{"c":41.78,"h":41.93,"l":41.765,"n":5514,"o":41.78,"t":"2026-10-06T04:00:00Z","v":687666,"vw":41.833905},{"c":41.47,"h":41.5,"l":41.265,"n":7286,"o":41.48,"t":"2026-10-07T04:00:00Z","v":928649,"vw":41.415419},{"c":41.67,"h":41.67,"l":41.325,"n":5476,"o":41.57,"t":"2026-10-08T04:00:00Z","v":631354,"vw":41.546643},{"c":41.67,"h":41.6813,"l":41.54,"n":3116,"o":41.64,"t":"2026-10-09T04:00:00Z","v":427211,"vw":41.604916},{"c":41.59,"h":41.72,"l":41.5644,"n":2945,"o":41.72,"t":"2026-10-12T04:00:00Z","v":333078,"vw":41.621631},{"c":42.15,"h":42.1756,"l":41.88,"n":4590,"o":42.01,"t":"2026-10-13T04:00:00Z","v":637349,"vw":42.084594},{"c":42.01,"h":42.04,"l":41.725,"n":4764,"o":42.04,"t":"2026-10-14T04:00:00Z","v":755502,"vw":41.900076},{"c":42.31,"h":42.48,"l":42.17,"n":3664,"o":42.48,"t":"2026-10-15T04:00:00Z","v":551532,"vw":42.267698},{"c":42.61,"h":42.86,"l":42.505,"n":6562,"o":42.63,"t":"2026-10-16T04:00:00Z","v":806921,"vw":42.652392},{"c":42.24,"h":42.535,"l":42.24,"n":4976,"o":42.49,"t":"2026-10-19T04:00:00Z","v":982681,"vw":42.311769},{"c":42.6,"h":42.7,"l":42.38,"n":3944,"o":42.61,"t":"2026-10-20T04:00:00Z","v":553993,"vw":42.590455},{"c":42.57,"h":42.82,"l":42.396,"n":4091,"o":42.82,"t":"2026-10-21T04:00:00Z","v":532369,"vw":42.579362},{"c":42.32,"h":42.41,"l":42.09,"n":4784,"o":42.41,"t":"2026-10-22T04:00:00Z","v":724475,"vw":42.258116}],"volatilityBars":[{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-09-21T11:30:00Z","v":2300,"vw":43.82},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-09-21T13:00:00Z","v":681,"vw":43.74},{"c":43.89,"h":44.05,"l":43.8701,"n":368,"o":44.05,"t":"2026-09-21T13:30:00Z","v":36780,"vw":43.978667},{"c":43.845,"h":43.89,"l":43.8375,"n":281,"o":43.89,"t":"2026-09-21T13:45:00Z","v":28932,"vw":43.865318},{"c":43.85,"h":43.85,"l":43.805,"n":257,"o":43.845,"t":"2026-09-21T14:00:00Z","v":24012,"vw":43.827471},{"c":43.905,"h":43.91,"l":43.8436,"n":166,"o":43.8598,"t":"2026-09-21T14:15:00Z","v":15213,"vw":43.869802},{"c":43.895,"h":43.925,"l":43.8934,"n":320,"o":43.91,"t":"2026-09-21T14:30:00Z","v":34219,"vw":43.911805},{"c":43.895,"h":43.91,"l":43.885,"n":241,"o":43.895,"t":"2026-09-21T14:45:00Z","v":33915,"vw":43.894375},{"c":43.93,"h":43.945,"l":43.9,"n":186,"o":43.9,"t":"2026-09-21T15:00:00Z","v":20581,"vw":43.933045},{"c":43.875,"h":43.945,"l":43.875,"n":217,"o":43.94,"t":"2026-09-21T15:15:00Z","v":37820,"vw":43.928156},{"c":43.875,"h":43.885,"l":43.855,"n":252,"o":43.87,"t":"2026-09-21T15:30:00Z","v":25384,"vw":43.871684},{"c":43.86,"h":43.895,"l":43.86,"n":186,"o":43.875,"t":"2026-09-21T15:45:00Z","v":17579,"vw":43.877849},{"c":43.895,"h":43.9099,"l":43.865,"n":184,"o":43.865,"t":"2026-09-21T16:00:00Z","v":17409,"vw":43.889226},{"c":43.895,"h":43.915,"l":43.885,"n":166,"o":43.895,"t":"2026-09-21T16:15:00Z","v":16570,"vw":43.897166},{"c":43.8925,"h":43.915,"l":43.8925,"n":120,"o":43.895,"t":"2026-09-21T16:30:00Z","v":10862,"vw":43.907068},{"c":43.905,"h":43.9129,"l":43.895,"n":192,"o":43.895,"t":"2026-09-21T16:45:00Z","v":14577,"vw":43.903308},{"c":43.905,"h":43.91,"l":43.8901,"n":109,"o":43.905,"t":"2026-09-21T17:00:00Z","v":11605,"vw":43.902569},{"c":43.915,"h":43.9157,"l":43.895,"n":225,"o":43.905,"t":"2026-09-21T17:15:00Z","v":15629,"vw":43.907057},{"c":43.8851,"h":43.915,"l":43.875,"n":209,"o":43.915,"t":"2026-09-21T17:30:00Z","v":32795,"vw":43.887516},{"c":43.885,"h":43.89,"l":43.875,"n":172,"o":43.8861,"t":"2026-09-21T17:45:00Z","v":22203,"vw":43.883191},{"c":43.91,"h":43.9179,"l":43.88,"n":264,"o":43.885,"t":"2026-09-21T18:00:00Z","v":28162,"vw":43.903445},{"c":43.92,"h":43.925,"l":43.905,"n":154,"o":43.9101,"t":"2026-09-21T18:15:00Z","v":11813,"vw":43.912809},{"c":43.91,"h":43.925,"l":43.895,"n":204,"o":43.92,"t":"2026-09-21T18:30:00Z","v":20180,"vw":43.905251},{"c":43.925,"h":43.93,"l":43.905,"n":140,"o":43.905,"t":"2026-09-21T18:45:00Z","v":19925,"vw":43.916261},{"c":43.91,"h":43.9299,"l":43.91,"n":179,"o":43.925,"t":"2026-09-21T19:00:00Z","v":27556,"vw":43.914857},{"c":43.905,"h":43.92,"l":43.9,"n":258,"o":43.92,"t":"2026-09-21T19:15:00Z","v":26476,"vw":43.914185},{"c":43.93,"h":43.94,"l":43.9,"n":243,"o":43.9,"t":"2026-09-21T19:30:00Z","v":27483,"vw":43.923856},{"c":43.89,"h":43.9378,"l":43.88,"n":440,"o":43.9378,"t":"2026-09-21T19:45:00Z","v":41752,"vw":43.899704},{"c":43.9,"h":43.9,"l":43.9,"n":9,"o":43.9,"t":"2026-09-21T20:00:00Z","v":4872,"vw":43.9},{"c":43.5636,"h":43.5636,"l":43.5636,"n":1,"o":43.5636,"t":"2026-09-21T23:45:00Z","v":220,"vw":43.5636},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-09-22T09:15:00Z","v":151,"vw":43.9},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-09-22T11:00:00Z","v":170,"vw":44.02},{"c":43.8,"h":43.9,"l":43.8,"n":7,"o":43.9,"t":"2026-09-22T13:00:00Z","v":1399,"vw":43.850075},{"c":44.05,"h":44.05,"l":44.04,"n":2,"o":44.04,"t":"2026-09-22T13:15:00Z","v":284,"vw":44.046479},{"c":43.715,"h":43.74,"l":43.65,"n":241,"o":43.69,"t":"2026-09-22T13:30:00Z","v":34491,"vw":43.694359},{"c":43.705,"h":43.75,"l":43.695,"n":148,"o":43.7185,"t":"2026-09-22T13:45:00Z","v":14980,"vw":43.719168},{"c":43.715,"h":43.77,"l":43.705,"n":250,"o":43.71,"t":"2026-09-22T14:00:00Z","v":29958,"vw":43.747218},{"c":43.685,"h":43.715,"l":43.675,"n":180,"o":43.71,"t":"2026-09-22T14:15:00Z","v":19300,"vw":43.698366},{"c":43.6001,"h":43.7,"l":43.595,"n":235,"o":43.69,"t":"2026-09-22T14:30:00Z","v":21470,"vw":43.650572},{"c":43.58,"h":43.61,"l":43.58,"n":173,"o":43.6,"t":"2026-09-22T14:45:00Z","v":17857,"vw":43.589055},{"c":43.565,"h":43.59,"l":43.555,"n":221,"o":43.5899,"t":"2026-09-22T15:00:00Z","v":23964,"vw":43.572853},{"c":43.525,"h":43.585,"l":43.525,"n":215,"o":43.57,"t":"2026-09-22T15:15:00Z","v":18638,"vw":43.548505},{"c":43.435,"h":43.525,"l":43.4337,"n":205,"o":43.525,"t":"2026-09-22T15:30:00Z","v":39649,"vw":43.472784},{"c":43.445,"h":43.45,"l":43.415,"n":173,"o":43.43,"t":"2026-09-22T15:45:00Z","v":17964,"vw":43.436206},{"c":43.455,"h":43.475,"l":43.445,"n":187,"o":43.45,"t":"2026-09-22T16:00:00Z","v":16793,"vw":43.462742},{"c":43.465,"h":43.47,"l":43.45,"n":155,"o":43.4599,"t":"2026-09-22T16:15:00Z","v":24742,"vw":43.46424},{"c":43.4932,"h":43.5057,"l":43.4732,"n":130,"o":43.475,"t":"2026-09-22T16:30:00Z","v":13186,"vw":43.489771},{"c":43.52,"h":43.55,"l":43.485,"n":286,"o":43.495,"t":"2026-09-22T16:45:00Z","v":28764,"vw":43.516444},{"c":43.4999,"h":43.525,"l":43.49,"n":142,"o":43.525,"t":"2026-09-22T17:00:00Z","v":19733,"vw":43.505279},{"c":43.5042,"h":43.505,"l":43.475,"n":139,"o":43.495,"t":"2026-09-22T17:15:00Z","v":15323,"vw":43.489728},{"c":43.52,"h":43.52,"l":43.495,"n":194,"o":43.505,"t":"2026-09-22T17:30:00Z","v":20833,"vw":43.506396},{"c":43.6,"h":43.605,"l":43.52,"n":423,"o":43.5285,"t":"2026-09-22T17:45:00Z","v":35404,"vw":43.568151},{"c":43.615,"h":43.625,"l":43.585,"n":179,"o":43.595,"t":"2026-09-22T18:00:00Z","v":15586,"vw":43.61021},{"c":43.6399,"h":43.6399,"l":43.62,"n":122,"o":43.62,"t":"2026-09-22T18:15:00Z","v":9247,"vw":43.628679},{"c":43.62,"h":43.635,"l":43.605,"n":147,"o":43.635,"t":"2026-09-22T18:30:00Z","v":17825,"vw":43.620026},{"c":43.625,"h":43.63,"l":43.615,"n":104,"o":43.62,"t":"2026-09-22T18:45:00Z","v":12673,"vw":43.624305},{"c":43.625,"h":43.63,"l":43.605,"n":203,"o":43.625,"t":"2026-09-22T19:00:00Z","v":18653,"vw":43.618306},{"c":43.65,"h":43.655,"l":43.63,"n":218,"o":43.63,"t":"2026-09-22T19:15:00Z","v":36304,"vw":43.645598},{"c":43.705,"h":43.7299,"l":43.655,"n":232,"o":43.655,"t":"2026-09-22T19:30:00Z","v":29873,"vw":43.696781},{"c":43.63,"h":43.7199,"l":43.59,"n":277,"o":43.714,"t":"2026-09-22T19:45:00Z","v":28975,"vw":43.670484},{"c":43.66,"h":43.66,"l":43.66,"n":9,"o":43.66,"t":"2026-09-22T20:00:00Z","v":4899,"vw":43.66},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-09-22T22:30:00Z","v":100,"vw":43.75},{"c":43.28,"h":43.28,"l":43.28,"n":3,"o":43.28,"t":"2026-09-23T13:00:00Z","v":769,"vw":43.28},{"c":43.25,"h":43.25,"l":43.25,"n":5,"o":43.25,"t":"2026-09-23T13:15:00Z","v":108,"vw":43.25},{"c":43.16,"h":43.27,"l":43.08,"n":315,"o":43.23,"t":"2026-09-23T13:30:00Z","v":47865,"vw":43.19158},{"c":43.155,"h":43.175,"l":43.125,"n":247,"o":43.155,"t":"2026-09-23T13:45:00Z","v":23310,"vw":43.146516},{"c":43.21,"h":43.21,"l":43.155,"n":148,"o":43.155,"t":"2026-09-23T14:00:00Z","v":12514,"vw":43.186288},{"c":43.145,"h":43.22,"l":43.145,"n":217,"o":43.2101,"t":"2026-09-23T14:15:00Z","v":19346,"vw":43.182286},{"c":43.15,"h":43.195,"l":43.14,"n":181,"o":43.15,"t":"2026-09-23T14:30:00Z","v":25398,"vw":43.162171},{"c":43.145,"h":43.18,"l":43.095,"n":282,"o":43.135,"t":"2026-09-23T14:45:00Z","v":21113,"vw":43.131631},{"c":43.14,"h":43.155,"l":43.115,"n":191,"o":43.14,"t":"2026-09-23T15:00:00Z","v":18081,"vw":43.138944},{"c":43.155,"h":43.185,"l":43.125,"n":202,"o":43.135,"t":"2026-09-23T15:15:00Z","v":32561,"vw":43.165675},{"c":43.145,"h":43.155,"l":43.115,"n":271,"o":43.145,"t":"2026-09-23T15:30:00Z","v":19692,"vw":43.135032},{"c":43.115,"h":43.1499,"l":43.095,"n":183,"o":43.145,"t":"2026-09-23T15:45:00Z","v":17963,"vw":43.115762},{"c":43.11,"h":43.115,"l":43.0938,"n":141,"o":43.115,"t":"2026-09-23T16:00:00Z","v":11860,"vw":43.104144},{"c":43.095,"h":43.1099,"l":43.09,"n":76,"o":43.105,"t":"2026-09-23T16:15:00Z","v":15748,"vw":43.099656},{"c":43.075,"h":43.1,"l":43.07,"n":97,"o":43.095,"t":"2026-09-23T16:30:00Z","v":11638,"vw":43.081111},{"c":42.93,"h":43.0764,"l":42.915,"n":276,"o":43.0764,"t":"2026-09-23T16:45:00Z","v":39670,"vw":43.00264},{"c":42.9299,"h":42.94,"l":42.88,"n":207,"o":42.935,"t":"2026-09-23T17:00:00Z","v":21868,"vw":42.916984},{"c":42.95,"h":42.96,"l":42.915,"n":210,"o":42.9201,"t":"2026-09-23T17:15:00Z","v":26442,"vw":42.940317},{"c":43.05,"h":43.055,"l":42.93,"n":316,"o":42.95,"t":"2026-09-23T17:30:00Z","v":31389,"vw":42.968154},{"c":43.075,"h":43.075,"l":43.035,"n":249,"o":43.045,"t":"2026-09-23T17:45:00Z","v":21444,"vw":43.057222},{"c":43.0697,"h":43.0883,"l":43.035,"n":198,"o":43.08,"t":"2026-09-23T18:00:00Z","v":19405,"vw":43.066669},{"c":43.02,"h":43.0699,"l":43.02,"n":153,"o":43.06,"t":"2026-09-23T18:15:00Z","v":18478,"vw":43.051239},{"c":43.05,"h":43.059,"l":43.025,"n":238,"o":43.025,"t":"2026-09-23T18:30:00Z","v":28072,"vw":43.045276},{"c":43.065,"h":43.0657,"l":43.04,"n":169,"o":43.045,"t":"2026-09-23T18:45:00Z","v":18769,"vw":43.049424},{"c":43.07,"h":43.08,"l":43.035,"n":272,"o":43.065,"t":"2026-09-23T19:00:00Z","v":32158,"vw":43.061964},{"c":43.0518,"h":43.0776,"l":43.035,"n":292,"o":43.07,"t":"2026-09-23T19:15:00Z","v":45485,"vw":43.054451},{"c":43.04,"h":43.06,"l":43.035,"n":197,"o":43.06,"t":"2026-09-23T19:30:00Z","v":28702,"vw":43.05073},{"c":43.03,"h":43.06,"l":43.025,"n":376,"o":43.035,"t":"2026-09-23T19:45:00Z","v":38076,"vw":43.039781},{"c":43.02,"h":43.02,"l":43.02,"n":8,"o":43.02,"t":"2026-09-23T20:00:00Z","v":2527,"vw":43.02},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-09-23T23:15:00Z","v":100,"vw":43.53},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-24T11:15:00Z","v":250,"vw":42.5},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-24T11:30:00Z","v":482,"vw":43},{"c":42.6573,"h":42.6573,"l":42.6573,"n":1,"o":42.6573,"t":"2026-09-24T13:00:00Z","v":672,"vw":42.6573},{"c":43.11,"h":43.28,"l":43.1,"n":251,"o":43.28,"t":"2026-09-24T13:30:00Z","v":27352,"vw":43.174311},{"c":43.12,"h":43.135,"l":43.1101,"n":143,"o":43.12,"t":"2026-09-24T13:45:00Z","v":11366,"vw":43.123238},{"c":43.1002,"h":43.135,"l":43.09,"n":155,"o":43.09,"t":"2026-09-24T14:00:00Z","v":20830,"vw":43.109815},{"c":43.095,"h":43.115,"l":43.085,"n":218,"o":43.105,"t":"2026-09-24T14:15:00Z","v":22858,"vw":43.1005},{"c":43.055,"h":43.095,"l":43.055,"n":179,"o":43.09,"t":"2026-09-24T14:30:00Z","v":17662,"vw":43.081457},{"c":43.02,"h":43.055,"l":43.005,"n":209,"o":43.04,"t":"2026-09-24T14:45:00Z","v":20321,"vw":43.032246},{"c":42.935,"h":43.025,"l":42.935,"n":175,"o":43.02,"t":"2026-09-24T15:00:00Z","v":14870,"vw":42.991365},{"c":42.955,"h":42.9899,"l":42.925,"n":200,"o":42.925,"t":"2026-09-24T15:15:00Z","v":22324,"vw":42.958138},{"c":42.995,"h":43,"l":42.935,"n":153,"o":42.955,"t":"2026-09-24T15:30:00Z","v":18391,"vw":42.957283},{"c":43.01,"h":43.0357,"l":42.99,"n":207,"o":43.005,"t":"2026-09-24T15:45:00Z","v":25774,"vw":43.015472},{"c":43.03,"h":43.03,"l":42.9904,"n":175,"o":43.01,"t":"2026-09-24T16:00:00Z","v":35624,"vw":43.009067},{"c":43.175,"h":43.27,"l":43.04,"n":1005,"o":43.04,"t":"2026-09-24T16:15:00Z","v":121278,"vw":43.182756},{"c":43.19,"h":43.225,"l":43.1501,"n":238,"o":43.175,"t":"2026-09-24T16:30:00Z","v":36637,"vw":43.196428},{"c":43.16,"h":43.205,"l":43.16,"n":150,"o":43.175,"t":"2026-09-24T16:45:00Z","v":15386,"vw":43.183191},{"c":43.175,"h":43.18,"l":43.125,"n":296,"o":43.15,"t":"2026-09-24T17:00:00Z","v":30657,"vw":43.156316},{"c":43.105,"h":43.175,"l":43.09,"n":265,"o":43.175,"t":"2026-09-24T17:15:00Z","v":39703,"vw":43.141429},{"c":43.09,"h":43.1261,"l":43.09,"n":128,"o":43.105,"t":"2026-09-24T17:30:00Z","v":13679,"vw":43.114099},{"c":43.12,"h":43.12,"l":43.075,"n":194,"o":43.08,"t":"2026-09-24T17:45:00Z","v":14043,"vw":43.097772},{"c":43.125,"h":43.125,"l":43.04,"n":222,"o":43.1099,"t":"2026-09-24T18:00:00Z","v":24702,"vw":43.078033},{"c":43.1499,"h":43.16,"l":43.1097,"n":260,"o":43.13,"t":"2026-09-24T18:15:00Z","v":32278,"vw":43.131906},{"c":43.115,"h":43.16,"l":43.1025,"n":265,"o":43.14,"t":"2026-09-24T18:30:00Z","v":40752,"vw":43.13617},{"c":43.14,"h":43.15,"l":43.115,"n":214,"o":43.12,"t":"2026-09-24T18:45:00Z","v":44235,"vw":43.130214},{"c":43.1,"h":43.145,"l":43.095,"n":185,"o":43.145,"t":"2026-09-24T19:00:00Z","v":34145,"vw":43.126182},{"c":43.13,"h":43.145,"l":43.105,"n":208,"o":43.105,"t":"2026-09-24T19:15:00Z","v":37262,"vw":43.126097},{"c":43.14,"h":43.145,"l":43.125,"n":197,"o":43.135,"t":"2026-09-24T19:30:00Z","v":16343,"vw":43.132106},{"c":43.14,"h":43.155,"l":43.135,"n":382,"o":43.135,"t":"2026-09-24T19:45:00Z","v":35987,"vw":43.143387},{"c":43.13,"h":43.13,"l":43.13,"n":4,"o":43.13,"t":"2026-09-24T20:00:00Z","v":3784,"vw":43.13},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-09-24T23:45:00Z","v":257,"vw":43.1},{"c":43.06,"h":43.19,"l":43.05,"n":183,"o":43.19,"t":"2026-09-25T13:30:00Z","v":19406,"vw":43.139133},{"c":43.045,"h":43.0651,"l":43.025,"n":138,"o":43.05,"t":"2026-09-25T13:45:00Z","v":15557,"vw":43.038334},{"c":42.995,"h":43.045,"l":42.97,"n":203,"o":43.04,"t":"2026-09-25T14:00:00Z","v":19894,"vw":43.009476},{"c":42.99,"h":43.01,"l":42.96,"n":130,"o":42.985,"t":"2026-09-25T14:15:00Z","v":8411,"vw":42.985169},{"c":43.005,"h":43.02,"l":42.975,"n":142,"o":42.985,"t":"2026-09-25T14:30:00Z","v":66907,"vw":42.990688},{"c":43.035,"h":43.055,"l":43.0057,"n":137,"o":43.01,"t":"2026-09-25T14:45:00Z","v":14894,"vw":43.024806},{"c":43.03,"h":43.0599,"l":42.995,"n":164,"o":43.035,"t":"2026-09-25T15:00:00Z","v":23422,"vw":43.037101},{"c":43.054,"h":43.054,"l":43.015,"n":188,"o":43.02,"t":"2026-09-25T15:15:00Z","v":28548,"vw":43.035207},{"c":43.02,"h":43.09,"l":43.02,"n":239,"o":43.05,"t":"2026-09-25T15:30:00Z","v":38540,"vw":43.067318},{"c":43.1501,"h":43.155,"l":43.015,"n":235,"o":43.015,"t":"2026-09-25T15:45:00Z","v":31355,"vw":43.068359},{"c":43.25,"h":43.255,"l":43.15,"n":542,"o":43.155,"t":"2026-09-25T16:00:00Z","v":65039,"vw":43.209247},{"c":43.215,"h":43.25,"l":43.1799,"n":210,"o":43.24,"t":"2026-09-25T16:15:00Z","v":21823,"vw":43.206686},{"c":43.19,"h":43.22,"l":43.18,"n":118,"o":43.22,"t":"2026-09-25T16:30:00Z","v":13111,"vw":43.196658},{"c":43.165,"h":43.18,"l":43.15,"n":81,"o":43.18,"t":"2026-09-25T16:45:00Z","v":24897,"vw":43.176855},{"c":43.18,"h":43.19,"l":43.1599,"n":78,"o":43.1599,"t":"2026-09-25T17:00:00Z","v":25395,"vw":43.176214},{"c":43.165,"h":43.1799,"l":43.165,"n":87,"o":43.1799,"t":"2026-09-25T17:15:00Z","v":8869,"vw":43.171669},{"c":43.18,"h":43.185,"l":43.155,"n":134,"o":43.17,"t":"2026-09-25T17:30:00Z","v":12363,"vw":43.169064},{"c":43.17,"h":43.18,"l":43.16,"n":39,"o":43.18,"t":"2026-09-25T17:45:00Z","v":4165,"vw":43.16803},{"c":43.195,"h":43.195,"l":43.1743,"n":71,"o":43.1743,"t":"2026-09-25T18:00:00Z","v":3442,"vw":43.181756},{"c":43.2,"h":43.215,"l":43.185,"n":155,"o":43.195,"t":"2026-09-25T18:15:00Z","v":10925,"vw":43.200933},{"c":43.225,"h":43.23,"l":43.205,"n":90,"o":43.21,"t":"2026-09-25T18:30:00Z","v":9063,"vw":43.222743},{"c":43.24,"h":43.24,"l":43.225,"n":111,"o":43.225,"t":"2026-09-25T18:45:00Z","v":19905,"vw":43.233289},{"c":43.245,"h":43.25,"l":43.2201,"n":129,"o":43.245,"t":"2026-09-25T19:00:00Z","v":12754,"vw":43.237268},{"c":43.2298,"h":43.2451,"l":43.225,"n":121,"o":43.245,"t":"2026-09-25T19:15:00Z","v":9715,"vw":43.235511},{"c":43.255,"h":43.26,"l":43.225,"n":132,"o":43.225,"t":"2026-09-25T19:30:00Z","v":25583,"vw":43.251841},{"c":43.25,"h":43.265,"l":43.24,"n":412,"o":43.26,"t":"2026-09-25T19:45:00Z","v":25501,"vw":43.257106},{"c":43.25,"h":43.25,"l":43.25,"n":7,"o":43.25,"t":"2026-09-25T20:00:00Z","v":196,"vw":43.25},{"c":43.24,"h":43.24,"l":43.24,"n":3,"o":43.24,"t":"2026-09-28T11:00:00Z","v":163,"vw":43.24},{"c":43.28,"h":43.3,"l":43.17,"n":289,"o":43.17,"t":"2026-09-28T13:30:00Z","v":59383,"vw":43.197469},{"c":43.3,"h":43.325,"l":43.29,"n":145,"o":43.29,"t":"2026-09-28T13:45:00Z","v":19510,"vw":43.306588},{"c":43.28,"h":43.31,"l":43.26,"n":161,"o":43.3,"t":"2026-09-28T14:00:00Z","v":17845,"vw":43.287253},{"c":43.275,"h":43.29,"l":43.25,"n":166,"o":43.28,"t":"2026-09-28T14:15:00Z","v":28351,"vw":43.274055},{"c":43.17,"h":43.27,"l":43.165,"n":124,"o":43.27,"t":"2026-09-28T14:30:00Z","v":18700,"vw":43.208622},{"c":43.13,"h":43.16,"l":43.08,"n":179,"o":43.16,"t":"2026-09-28T14:45:00Z","v":46521,"vw":43.122598},{"c":43.1,"h":43.14,"l":43.1,"n":302,"o":43.125,"t":"2026-09-28T15:00:00Z","v":46675,"vw":43.120366},{"c":43.105,"h":43.14,"l":43.095,"n":140,"o":43.095,"t":"2026-09-28T15:15:00Z","v":25781,"vw":43.107738},{"c":43.07,"h":43.11,"l":43.06,"n":201,"o":43.1,"t":"2026-09-28T15:30:00Z","v":21863,"vw":43.087391},{"c":43.1,"h":43.105,"l":43.06,"n":100,"o":43.07,"t":"2026-09-28T15:45:00Z","v":11683,"vw":43.088074},{"c":43.0956,"h":43.1201,"l":43.08,"n":121,"o":43.1,"t":"2026-09-28T16:00:00Z","v":13530,"vw":43.101589},{"c":43.31,"h":43.335,"l":43.1,"n":376,"o":43.1,"t":"2026-09-28T16:15:00Z","v":63994,"vw":43.240773},{"c":43.235,"h":43.3,"l":43.2234,"n":57,"o":43.3,"t":"2026-09-28T16:30:00Z","v":3970,"vw":43.249371},{"c":43.2201,"h":43.235,"l":43.194,"n":65,"o":43.23,"t":"2026-09-28T16:45:00Z","v":6419,"vw":43.222403},{"c":43.33,"h":43.37,"l":43.195,"n":235,"o":43.22,"t":"2026-09-28T17:00:00Z","v":33247,"vw":43.306959},{"c":43.24,"h":43.33,"l":43.24,"n":71,"o":43.33,"t":"2026-09-28T17:15:00Z","v":12836,"vw":43.274569},{"c":43.245,"h":43.2799,"l":43.24,"n":82,"o":43.26,"t":"2026-09-28T17:30:00Z","v":9705,"vw":43.252143},{"c":43.25,"h":43.26,"l":43.2353,"n":131,"o":43.25,"t":"2026-09-28T17:45:00Z","v":6790,"vw":43.253251},{"c":43.2599,"h":43.265,"l":43.24,"n":50,"o":43.245,"t":"2026-09-28T18:00:00Z","v":16096,"vw":43.258722},{"c":43.235,"h":43.25,"l":43.225,"n":41,"o":43.24,"t":"2026-09-28T18:15:00Z","v":4373,"vw":43.237775},{"c":43.2101,"h":43.22,"l":43.195,"n":84,"o":43.22,"t":"2026-09-28T18:30:00Z","v":7394,"vw":43.204655},{"c":43.2057,"h":43.22,"l":43.195,"n":76,"o":43.21,"t":"2026-09-28T18:45:00Z","v":11607,"vw":43.208073},{"c":43.175,"h":43.215,"l":43.175,"n":127,"o":43.215,"t":"2026-09-28T19:00:00Z","v":14056,"vw":43.189662},{"c":43.215,"h":43.22,"l":43.1701,"n":88,"o":43.1701,"t":"2026-09-28T19:15:00Z","v":23394,"vw":43.210171},{"c":43.1901,"h":43.21,"l":43.19,"n":103,"o":43.21,"t":"2026-09-28T19:30:00Z","v":8731,"vw":43.197921},{"c":43.18,"h":43.205,"l":43.16,"n":313,"o":43.1963,"t":"2026-09-28T19:45:00Z","v":48788,"vw":43.182524},{"c":43.19,"h":43.19,"l":43.19,"n":8,"o":43.19,"t":"2026-09-28T20:00:00Z","v":576,"vw":43.19},{"c":42.84,"h":42.84,"l":42.84,"n":5,"o":42.84,"t":"2026-09-29T13:15:00Z","v":402,"vw":42.84},{"c":42.72,"h":42.86,"l":42.63,"n":295,"o":42.86,"t":"2026-09-29T13:30:00Z","v":30702,"vw":42.765825},{"c":42.725,"h":42.765,"l":42.7,"n":134,"o":42.7,"t":"2026-09-29T13:45:00Z","v":24609,"vw":42.747577},{"c":42.77,"h":42.775,"l":42.7301,"n":168,"o":42.74,"t":"2026-09-29T14:00:00Z","v":11786,"vw":42.757925},{"c":42.7451,"h":42.77,"l":42.73,"n":183,"o":42.77,"t":"2026-09-29T14:15:00Z","v":18898,"vw":42.744881},{"c":42.705,"h":42.755,"l":42.7,"n":247,"o":42.745,"t":"2026-09-29T14:30:00Z","v":24581,"vw":42.728879},{"c":42.65,"h":42.695,"l":42.645,"n":264,"o":42.695,"t":"2026-09-29T14:45:00Z","v":22795,"vw":42.662251},{"c":42.575,"h":42.64,"l":42.57,"n":282,"o":42.64,"t":"2026-09-29T15:00:00Z","v":48622,"vw":42.602499},{"c":42.51,"h":42.58,"l":42.495,"n":235,"o":42.58,"t":"2026-09-29T15:15:00Z","v":34115,"vw":42.533644},{"c":42.55,"h":42.57,"l":42.515,"n":267,"o":42.515,"t":"2026-09-29T15:30:00Z","v":37139,"vw":42.549088},{"c":42.535,"h":42.575,"l":42.52,"n":252,"o":42.55,"t":"2026-09-29T15:45:00Z","v":20984,"vw":42.551416},{"c":42.515,"h":42.56,"l":42.515,"n":134,"o":42.54,"t":"2026-09-29T16:00:00Z","v":13221,"vw":42.534843},{"c":42.54,"h":42.545,"l":42.52,"n":190,"o":42.52,"t":"2026-09-29T16:15:00Z","v":16024,"vw":42.530132},{"c":42.49,"h":42.5324,"l":42.49,"n":178,"o":42.53,"t":"2026-09-29T16:30:00Z","v":22706,"vw":42.518098},{"c":42.45,"h":42.49,"l":42.445,"n":219,"o":42.49,"t":"2026-09-29T16:45:00Z","v":36243,"vw":42.469314},{"c":42.465,"h":42.465,"l":42.43,"n":118,"o":42.445,"t":"2026-09-29T17:00:00Z","v":14140,"vw":42.444945},{"c":42.48,"h":42.48,"l":42.45,"n":125,"o":42.4657,"t":"2026-09-29T17:15:00Z","v":12323,"vw":42.458673},{"c":42.47,"h":42.4775,"l":42.46,"n":92,"o":42.47,"t":"2026-09-29T17:30:00Z","v":6933,"vw":42.46878},{"c":42.455,"h":42.499,"l":42.445,"n":152,"o":42.49,"t":"2026-09-29T17:45:00Z","v":7861,"vw":42.472067},{"c":42.555,"h":42.555,"l":42.46,"n":236,"o":42.46,"t":"2026-09-29T18:00:00Z","v":24566,"vw":42.521991},{"c":42.565,"h":42.585,"l":42.555,"n":173,"o":42.555,"t":"2026-09-29T18:15:00Z","v":15607,"vw":42.569948},{"c":42.615,"h":42.63,"l":42.545,"n":149,"o":42.57,"t":"2026-09-29T18:30:00Z","v":23051,"vw":42.574409},{"c":42.615,"h":42.615,"l":42.58,"n":192,"o":42.6099,"t":"2026-09-29T18:45:00Z","v":17870,"vw":42.59438},{"c":42.6,"h":42.62,"l":42.5942,"n":188,"o":42.62,"t":"2026-09-29T19:00:00Z","v":28458,"vw":42.607563},{"c":42.62,"h":42.62,"l":42.595,"n":198,"o":42.6,"t":"2026-09-29T19:15:00Z","v":32678,"vw":42.607706},{"c":42.62,"h":42.63,"l":42.6157,"n":140,"o":42.625,"t":"2026-09-29T19:30:00Z","v":12679,"vw":42.623476},{"c":42.665,"h":42.68,"l":42.6,"n":538,"o":42.6101,"t":"2026-09-29T19:45:00Z","v":95065,"vw":42.638813},{"c":42.58,"h":42.58,"l":42.58,"n":6,"o":42.58,"t":"2026-09-29T20:00:00Z","v":174,"vw":42.58},{"c":42.4581,"h":42.4581,"l":42.4581,"n":1,"o":42.4581,"t":"2026-09-29T21:00:00Z","v":115,"vw":42.4581},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-09-30T12:00:00Z","v":119,"vw":42.58},{"c":42.4399,"h":42.6,"l":42.4399,"n":228,"o":42.6,"t":"2026-09-30T13:30:00Z","v":27439,"vw":42.523338},{"c":42.455,"h":42.47,"l":42.39,"n":114,"o":42.42,"t":"2026-09-30T13:45:00Z","v":32383,"vw":42.430074},{"c":42.48,"h":42.525,"l":42.425,"n":356,"o":42.455,"t":"2026-09-30T14:00:00Z","v":123892,"vw":42.490042},{"c":42.45,"h":42.525,"l":42.45,"n":190,"o":42.48,"t":"2026-09-30T14:15:00Z","v":21465,"vw":42.496066},{"c":42.39,"h":42.475,"l":42.39,"n":169,"o":42.45,"t":"2026-09-30T14:30:00Z","v":29634,"vw":42.40882},{"c":42.375,"h":42.415,"l":42.365,"n":190,"o":42.4,"t":"2026-09-30T14:45:00Z","v":19147,"vw":42.39842},{"c":42.3855,"h":42.39,"l":42.355,"n":208,"o":42.375,"t":"2026-09-30T15:00:00Z","v":25544,"vw":42.377792},{"c":42.4,"h":42.4,"l":42.37,"n":193,"o":42.3886,"t":"2026-09-30T15:15:00Z","v":24988,"vw":42.382265},{"c":42.295,"h":42.4076,"l":42.295,"n":213,"o":42.395,"t":"2026-09-30T15:30:00Z","v":22438,"vw":42.344046},{"c":42.29,"h":42.32,"l":42.2775,"n":120,"o":42.285,"t":"2026-09-30T15:45:00Z","v":12542,"vw":42.292262},{"c":42.315,"h":42.315,"l":42.295,"n":148,"o":42.295,"t":"2026-09-30T16:00:00Z","v":22558,"vw":42.302797},{"c":42.294,"h":42.325,"l":42.294,"n":145,"o":42.31,"t":"2026-09-30T16:15:00Z","v":16247,"vw":42.311176},{"c":42.315,"h":42.315,"l":42.29,"n":81,"o":42.29,"t":"2026-09-30T16:30:00Z","v":6911,"vw":42.299452},{"c":42.3034,"h":42.3124,"l":42.29,"n":64,"o":42.3084,"t":"2026-09-30T16:45:00Z","v":8081,"vw":42.301041},{"c":42.29,"h":42.305,"l":42.2811,"n":98,"o":42.3,"t":"2026-09-30T17:00:00Z","v":16195,"vw":42.29371},{"c":42.2686,"h":42.29,"l":42.24,"n":77,"o":42.29,"t":"2026-09-30T17:15:00Z","v":10046,"vw":42.263732},{"c":42.2699,"h":42.29,"l":42.26,"n":71,"o":42.26,"t":"2026-09-30T17:30:00Z","v":12838,"vw":42.274322},{"c":42.27,"h":42.29,"l":42.26,"n":174,"o":42.265,"t":"2026-09-30T17:45:00Z","v":13817,"vw":42.272342},{"c":42.235,"h":42.275,"l":42.235,"n":115,"o":42.26,"t":"2026-09-30T18:00:00Z","v":13019,"vw":42.257662},{"c":42.215,"h":42.2398,"l":42.205,"n":116,"o":42.2398,"t":"2026-09-30T18:15:00Z","v":13730,"vw":42.218964},{"c":42.205,"h":42.2151,"l":42.19,"n":132,"o":42.2151,"t":"2026-09-30T18:30:00Z","v":16052,"vw":42.203131},{"c":42.2,"h":42.209,"l":42.175,"n":188,"o":42.205,"t":"2026-09-30T18:45:00Z","v":20069,"vw":42.190994},{"c":42.2,"h":42.205,"l":42.1838,"n":118,"o":42.195,"t":"2026-09-30T19:00:00Z","v":12728,"vw":42.196235},{"c":42.175,"h":42.2,"l":42.17,"n":107,"o":42.2,"t":"2026-09-30T19:15:00Z","v":18585,"vw":42.181132},{"c":42.17,"h":42.18,"l":42.15,"n":216,"o":42.1751,"t":"2026-09-30T19:30:00Z","v":50374,"vw":42.16851},{"c":42.12,"h":42.18,"l":42.12,"n":269,"o":42.165,"t":"2026-09-30T19:45:00Z","v":32813,"vw":42.153773},{"c":42.19,"h":42.19,"l":42.19,"n":6,"o":42.19,"t":"2026-09-30T20:00:00Z","v":1131,"vw":42.19},{"c":42.0248,"h":42.0248,"l":42.0248,"n":1,"o":42.0248,"t":"2026-09-30T21:45:00Z","v":100,"vw":42.0248},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-01T08:00:00Z","v":1047,"vw":42},{"c":42,"h":42,"l":42,"n":8,"o":42,"t":"2026-10-01T11:00:00Z","v":401,"vw":42},{"c":41.5913,"h":41.81,"l":41.59,"n":501,"o":41.8,"t":"2026-10-01T13:30:00Z","v":94710,"vw":41.735084},{"c":41.61,"h":41.6599,"l":41.6,"n":135,"o":41.61,"t":"2026-10-01T13:45:00Z","v":21229,"vw":41.628097},{"c":41.5488,"h":41.62,"l":41.53,"n":234,"o":41.62,"t":"2026-10-01T14:00:00Z","v":26769,"vw":41.555266},{"c":41.535,"h":41.595,"l":41.52,"n":189,"o":41.56,"t":"2026-10-01T14:15:00Z","v":26140,"vw":41.558326},{"c":41.54,"h":41.595,"l":41.51,"n":144,"o":41.5401,"t":"2026-10-01T14:30:00Z","v":10319,"vw":41.556814},{"c":41.44,"h":41.565,"l":41.44,"n":205,"o":41.5444,"t":"2026-10-01T14:45:00Z","v":30374,"vw":41.485042},{"c":41.46,"h":41.46,"l":41.405,"n":198,"o":41.4586,"t":"2026-10-01T15:00:00Z","v":37842,"vw":41.429618},{"c":41.46,"h":41.48,"l":41.445,"n":166,"o":41.45,"t":"2026-10-01T15:15:00Z","v":20893,"vw":41.462835},{"c":41.39,"h":41.46,"l":41.345,"n":313,"o":41.46,"t":"2026-10-01T15:30:00Z","v":48538,"vw":41.409216},{"c":41.41,"h":41.43,"l":41.345,"n":121,"o":41.39,"t":"2026-10-01T15:45:00Z","v":11918,"vw":41.387908},{"c":41.41,"h":41.44,"l":41.41,"n":85,"o":41.42,"t":"2026-10-01T16:00:00Z","v":41184,"vw":41.434468},{"c":41.4399,"h":41.45,"l":41.3999,"n":154,"o":41.4,"t":"2026-10-01T16:15:00Z","v":16313,"vw":41.423895},{"c":41.39,"h":41.44,"l":41.38,"n":118,"o":41.44,"t":"2026-10-01T16:30:00Z","v":10231,"vw":41.402048},{"c":41.359,"h":41.415,"l":41.35,"n":116,"o":41.4,"t":"2026-10-01T16:45:00Z","v":11428,"vw":41.384518},{"c":41.385,"h":41.4,"l":41.34,"n":178,"o":41.35,"t":"2026-10-01T17:00:00Z","v":36701,"vw":41.373594},{"c":41.45,"h":41.485,"l":41.385,"n":205,"o":41.39,"t":"2026-10-01T17:15:00Z","v":23312,"vw":41.443127},{"c":41.48,"h":41.53,"l":41.44,"n":486,"o":41.455,"t":"2026-10-01T17:30:00Z","v":61160,"vw":41.485488},{"c":41.4251,"h":41.48,"l":41.41,"n":215,"o":41.475,"t":"2026-10-01T17:45:00Z","v":18965,"vw":41.440235},{"c":41.41,"h":41.43,"l":41.375,"n":308,"o":41.42,"t":"2026-10-01T18:00:00Z","v":57387,"vw":41.40291},{"c":41.4157,"h":41.46,"l":41.395,"n":213,"o":41.43,"t":"2026-10-01T18:15:00Z","v":21065,"vw":41.420482},{"c":41.435,"h":41.475,"l":41.4,"n":157,"o":41.4199,"t":"2026-10-01T18:30:00Z","v":17147,"vw":41.429769},{"c":41.45,"h":41.45,"l":41.4297,"n":132,"o":41.44,"t":"2026-10-01T18:45:00Z","v":34096,"vw":41.440063},{"c":41.46,"h":41.47,"l":41.43,"n":179,"o":41.46,"t":"2026-10-01T19:00:00Z","v":35610,"vw":41.446172},{"c":41.46,"h":41.47,"l":41.44,"n":199,"o":41.4699,"t":"2026-10-01T19:15:00Z","v":88556,"vw":41.4525},{"c":41.475,"h":41.49,"l":41.46,"n":420,"o":41.47,"t":"2026-10-01T19:30:00Z","v":141247,"vw":41.472203},{"c":41.5,"h":41.53,"l":41.465,"n":350,"o":41.47,"t":"2026-10-01T19:45:00Z","v":40209,"vw":41.489354},{"c":41.49,"h":41.5,"l":41.49,"n":10,"o":41.5,"t":"2026-10-01T20:00:00Z","v":1188,"vw":41.490847},{"c":42.29,"h":42.29,"l":42.29,"n":2,"o":42.29,"t":"2026-10-01T23:00:00Z","v":301,"vw":42.29},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-02T13:00:00Z","v":541,"vw":41.3},{"c":41.63,"h":41.65,"l":41.49,"n":241,"o":41.57,"t":"2026-10-02T13:30:00Z","v":40405,"vw":41.583681},{"c":41.7,"h":41.7,"l":41.6101,"n":274,"o":41.65,"t":"2026-10-02T13:45:00Z","v":36620,"vw":41.671785},{"c":41.67,"h":41.75,"l":41.66,"n":336,"o":41.705,"t":"2026-10-02T14:00:00Z","v":23579,"vw":41.707078},{"c":41.735,"h":41.735,"l":41.66,"n":122,"o":41.67,"t":"2026-10-02T14:15:00Z","v":10272,"vw":41.698984},{"c":41.745,"h":41.76,"l":41.715,"n":176,"o":41.73,"t":"2026-10-02T14:30:00Z","v":12635,"vw":41.734788},{"c":41.71,"h":41.775,"l":41.705,"n":164,"o":41.74,"t":"2026-10-02T14:45:00Z","v":16529,"vw":41.729099},{"c":41.61,"h":41.72,"l":41.595,"n":143,"o":41.72,"t":"2026-10-02T15:00:00Z","v":16249,"vw":41.628449},{"c":41.55,"h":41.62,"l":41.495,"n":162,"o":41.62,"t":"2026-10-02T15:15:00Z","v":25688,"vw":41.563108},{"c":41.5807,"h":41.61,"l":41.54,"n":167,"o":41.55,"t":"2026-10-02T15:30:00Z","v":30510,"vw":41.589303},{"c":41.61,"h":41.62,"l":41.59,"n":134,"o":41.59,"t":"2026-10-02T15:45:00Z","v":17095,"vw":41.60722},{"c":41.63,"h":41.64,"l":41.6,"n":169,"o":41.62,"t":"2026-10-02T16:00:00Z","v":18712,"vw":41.623398},{"c":41.615,"h":41.65,"l":41.61,"n":107,"o":41.625,"t":"2026-10-02T16:15:00Z","v":10515,"vw":41.631318},{"c":41.605,"h":41.63,"l":41.59,"n":88,"o":41.615,"t":"2026-10-02T16:30:00Z","v":6413,"vw":41.609347},{"c":41.64,"h":41.65,"l":41.61,"n":77,"o":41.61,"t":"2026-10-02T16:45:00Z","v":5514,"vw":41.629634},{"c":41.66,"h":41.6765,"l":41.6443,"n":53,"o":41.6486,"t":"2026-10-02T17:00:00Z","v":8820,"vw":41.66555},{"c":41.615,"h":41.6801,"l":41.615,"n":88,"o":41.6699,"t":"2026-10-02T17:15:00Z","v":9988,"vw":41.652233},{"c":41.655,"h":41.6655,"l":41.62,"n":112,"o":41.62,"t":"2026-10-02T17:30:00Z","v":11518,"vw":41.64904},{"c":41.665,"h":41.68,"l":41.655,"n":151,"o":41.67,"t":"2026-10-02T17:45:00Z","v":23673,"vw":41.665025},{"c":41.68,"h":41.69,"l":41.67,"n":86,"o":41.68,"t":"2026-10-02T18:00:00Z","v":20552,"vw":41.683054},{"c":41.66,"h":41.69,"l":41.645,"n":193,"o":41.68,"t":"2026-10-02T18:15:00Z","v":42031,"vw":41.667265},{"c":41.69,"h":41.695,"l":41.66,"n":128,"o":41.665,"t":"2026-10-02T18:30:00Z","v":14795,"vw":41.676357},{"c":41.69,"h":41.6961,"l":41.675,"n":112,"o":41.6961,"t":"2026-10-02T18:45:00Z","v":49317,"vw":41.689435},{"c":41.72,"h":41.72,"l":41.6843,"n":105,"o":41.6855,"t":"2026-10-02T19:00:00Z","v":19021,"vw":41.697452},{"c":41.745,"h":41.7466,"l":41.715,"n":127,"o":41.72,"t":"2026-10-02T19:15:00Z","v":14146,"vw":41.734482},{"c":41.76,"h":41.765,"l":41.74,"n":260,"o":41.745,"t":"2026-10-02T19:30:00Z","v":49185,"vw":41.747175},{"c":41.725,"h":41.765,"l":41.725,"n":422,"o":41.76,"t":"2026-10-02T19:45:00Z","v":66460,"vw":41.741347},{"c":41.76,"h":41.76,"l":41.76,"n":3,"o":41.76,"t":"2026-10-02T20:00:00Z","v":307,"vw":41.76},{"c":41.289,"h":41.289,"l":41.289,"n":2,"o":41.289,"t":"2026-10-02T20:15:00Z","v":114,"vw":41.289},{"c":41.385,"h":41.57,"l":41.385,"n":421,"o":41.45,"t":"2026-10-05T13:30:00Z","v":90321,"vw":41.464705},{"c":41.44,"h":41.45,"l":41.355,"n":182,"o":41.385,"t":"2026-10-05T13:45:00Z","v":29130,"vw":41.415325},{"c":41.58,"h":41.595,"l":41.44,"n":225,"o":41.47,"t":"2026-10-05T14:00:00Z","v":40895,"vw":41.501163},{"c":41.575,"h":41.61,"l":41.5625,"n":178,"o":41.57,"t":"2026-10-05T14:15:00Z","v":10405,"vw":41.585486},{"c":41.64,"h":41.64,"l":41.57,"n":185,"o":41.575,"t":"2026-10-05T14:30:00Z","v":14097,"vw":41.604918},{"c":41.68,"h":41.6862,"l":41.64,"n":133,"o":41.645,"t":"2026-10-05T14:45:00Z","v":17639,"vw":41.660594},{"c":41.615,"h":41.7,"l":41.61,"n":483,"o":41.695,"t":"2026-10-05T15:00:00Z","v":63003,"vw":41.641873},{"c":41.62,"h":41.63,"l":41.59,"n":534,"o":41.61,"t":"2026-10-05T15:15:00Z","v":186173,"vw":41.602315},{"c":41.67,"h":41.681,"l":41.62,"n":430,"o":41.625,"t":"2026-10-05T15:30:00Z","v":133023,"vw":41.62583},{"c":41.6302,"h":41.665,"l":41.6302,"n":150,"o":41.665,"t":"2026-10-05T15:45:00Z","v":64798,"vw":41.643973},{"c":41.645,"h":41.65,"l":41.62,"n":204,"o":41.635,"t":"2026-10-05T16:00:00Z","v":28162,"vw":41.637062},{"c":41.64,"h":41.655,"l":41.635,"n":96,"o":41.645,"t":"2026-10-05T16:15:00Z","v":12453,"vw":41.650441},{"c":41.66,"h":41.665,"l":41.64,"n":153,"o":41.641,"t":"2026-10-05T16:30:00Z","v":207209,"vw":41.640811},{"c":41.645,"h":41.665,"l":41.64,"n":211,"o":41.655,"t":"2026-10-05T16:45:00Z","v":39415,"vw":41.647518},{"c":41.63,"h":41.645,"l":41.625,"n":72,"o":41.645,"t":"2026-10-05T17:00:00Z","v":6428,"vw":41.633516},{"c":41.6476,"h":41.6499,"l":41.625,"n":83,"o":41.63,"t":"2026-10-05T17:15:00Z","v":6388,"vw":41.638363},{"c":41.645,"h":41.65,"l":41.63,"n":175,"o":41.645,"t":"2026-10-05T17:30:00Z","v":16278,"vw":41.64243},{"c":41.695,"h":41.695,"l":41.645,"n":158,"o":41.65,"t":"2026-10-05T17:45:00Z","v":12693,"vw":41.674122},{"c":41.705,"h":41.72,"l":41.705,"n":137,"o":41.7057,"t":"2026-10-05T18:00:00Z","v":12882,"vw":41.70865},{"c":41.7168,"h":41.72,"l":41.7,"n":116,"o":41.705,"t":"2026-10-05T18:15:00Z","v":19954,"vw":41.709982},{"c":41.685,"h":41.72,"l":41.68,"n":165,"o":41.7151,"t":"2026-10-05T18:30:00Z","v":25974,"vw":41.699171},{"c":41.7001,"h":41.7001,"l":41.675,"n":84,"o":41.68,"t":"2026-10-05T18:45:00Z","v":15152,"vw":41.685275},{"c":41.73,"h":41.73,"l":41.71,"n":104,"o":41.71,"t":"2026-10-05T19:00:00Z","v":19707,"vw":41.718887},{"c":41.74,"h":41.745,"l":41.72,"n":122,"o":41.72,"t":"2026-10-05T19:15:00Z","v":17806,"vw":41.733938},{"c":41.744,"h":41.7557,"l":41.725,"n":453,"o":41.725,"t":"2026-10-05T19:30:00Z","v":111154,"vw":41.738967},{"c":41.73,"h":41.74,"l":41.7,"n":328,"o":41.74,"t":"2026-10-05T19:45:00Z","v":27986,"vw":41.712612},{"c":41.75,"h":41.75,"l":41.75,"n":8,"o":41.75,"t":"2026-10-05T20:00:00Z","v":1996,"vw":41.75},{"c":42.88,"h":42.88,"l":42.88,"n":1,"o":42.88,"t":"2026-10-06T08:00:00Z","v":100,"vw":42.88},{"c":41.76,"h":41.77,"l":41.76,"n":25,"o":41.77,"t":"2026-10-06T12:00:00Z","v":2526,"vw":41.764792},{"c":41.76,"h":41.77,"l":41.76,"n":3,"o":41.77,"t":"2026-10-06T13:00:00Z","v":915,"vw":41.763279},{"c":41.8287,"h":41.92,"l":41.78,"n":240,"o":41.78,"t":"2026-10-06T13:30:00Z","v":37369,"vw":41.838718},{"c":41.7999,"h":41.82,"l":41.7945,"n":139,"o":41.815,"t":"2026-10-06T13:45:00Z","v":21852,"vw":41.805108},{"c":41.85,"h":41.875,"l":41.795,"n":118,"o":41.8,"t":"2026-10-06T14:00:00Z","v":12827,"vw":41.827877},{"c":41.825,"h":41.8799,"l":41.81,"n":162,"o":41.8599,"t":"2026-10-06T14:15:00Z","v":18407,"vw":41.847613},{"c":41.825,"h":41.8575,"l":41.8151,"n":224,"o":41.8399,"t":"2026-10-06T14:30:00Z","v":18317,"vw":41.84252},{"c":41.865,"h":41.865,"l":41.82,"n":263,"o":41.825,"t":"2026-10-06T14:45:00Z","v":27506,"vw":41.846069},{"c":41.88,"h":41.88,"l":41.86,"n":167,"o":41.87,"t":"2026-10-06T15:00:00Z","v":14220,"vw":41.869537},{"c":41.9,"h":41.915,"l":41.8701,"n":197,"o":41.895,"t":"2026-10-06T15:15:00Z","v":22455,"vw":41.890655},{"c":41.915,"h":41.925,"l":41.895,"n":229,"o":41.895,"t":"2026-10-06T15:30:00Z","v":30867,"vw":41.904203},{"c":41.91,"h":41.93,"l":41.91,"n":171,"o":41.915,"t":"2026-10-06T15:45:00Z","v":13538,"vw":41.92192},{"c":41.88,"h":41.915,"l":41.87,"n":189,"o":41.91,"t":"2026-10-06T16:00:00Z","v":23210,"vw":41.89377},{"c":41.855,"h":41.885,"l":41.8501,"n":142,"o":41.88,"t":"2026-10-06T16:15:00Z","v":9403,"vw":41.875045},{"c":41.84,"h":41.865,"l":41.83,"n":219,"o":41.85,"t":"2026-10-06T16:30:00Z","v":42686,"vw":41.845229},{"c":41.81,"h":41.84,"l":41.8,"n":210,"o":41.84,"t":"2026-10-06T16:45:00Z","v":33680,"vw":41.813749},{"c":41.805,"h":41.825,"l":41.8,"n":328,"o":41.81,"t":"2026-10-06T17:00:00Z","v":40167,"vw":41.811024},{"c":41.825,"h":41.8297,"l":41.79,"n":294,"o":41.805,"t":"2026-10-06T17:15:00Z","v":27677,"vw":41.799315},{"c":41.845,"h":41.845,"l":41.815,"n":164,"o":41.815,"t":"2026-10-06T17:30:00Z","v":13632,"vw":41.829145},{"c":41.845,"h":41.85,"l":41.835,"n":200,"o":41.84,"t":"2026-10-06T17:45:00Z","v":13456,"vw":41.841953},{"c":41.85,"h":41.855,"l":41.835,"n":109,"o":41.85,"t":"2026-10-06T18:00:00Z","v":10350,"vw":41.846437},{"c":41.8114,"h":41.85,"l":41.81,"n":174,"o":41.8452,"t":"2026-10-06T18:15:00Z","v":35128,"vw":41.822401},{"c":41.815,"h":41.82,"l":41.8,"n":210,"o":41.815,"t":"2026-10-06T18:30:00Z","v":28507,"vw":41.8124},{"c":41.845,"h":41.85,"l":41.815,"n":255,"o":41.82,"t":"2026-10-06T18:45:00Z","v":32229,"vw":41.836383},{"c":41.835,"h":41.846,"l":41.83,"n":165,"o":41.845,"t":"2026-10-06T19:00:00Z","v":16405,"vw":41.83687},{"c":41.795,"h":41.8499,"l":41.795,"n":192,"o":41.84,"t":"2026-10-06T19:15:00Z","v":81993,"vw":41.818118},{"c":41.78,"h":41.805,"l":41.78,"n":182,"o":41.795,"t":"2026-10-06T19:30:00Z","v":18946,"vw":41.788605},{"c":41.78,"h":41.8,"l":41.765,"n":305,"o":41.78,"t":"2026-10-06T19:45:00Z","v":35290,"vw":41.782801},{"c":41.78,"h":41.78,"l":41.78,"n":8,"o":41.78,"t":"2026-10-06T20:00:00Z","v":246,"vw":41.78},{"c":41.5018,"h":41.5018,"l":41.5018,"n":1,"o":41.5018,"t":"2026-10-06T23:15:00Z","v":500,"vw":41.5018},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-07T11:30:00Z","v":100,"vw":41.5},{"c":41.315,"h":41.48,"l":41.31,"n":307,"o":41.48,"t":"2026-10-07T13:30:00Z","v":54822,"vw":41.397486},{"c":41.3,"h":41.325,"l":41.265,"n":241,"o":41.31,"t":"2026-10-07T13:45:00Z","v":23998,"vw":41.289002},{"c":41.28,"h":41.31,"l":41.27,"n":158,"o":41.3,"t":"2026-10-07T14:00:00Z","v":19728,"vw":41.285172},{"c":41.34,"h":41.355,"l":41.29,"n":207,"o":41.29,"t":"2026-10-07T14:15:00Z","v":47160,"vw":41.311073},{"c":41.3197,"h":41.35,"l":41.3197,"n":178,"o":41.34,"t":"2026-10-07T14:30:00Z","v":12282,"vw":41.33644},{"c":41.4,"h":41.41,"l":41.32,"n":149,"o":41.32,"t":"2026-10-07T14:45:00Z","v":17250,"vw":41.360934},{"c":41.42,"h":41.455,"l":41.365,"n":244,"o":41.41,"t":"2026-10-07T15:00:00Z","v":35775,"vw":41.389966},{"c":41.38,"h":41.42,"l":41.36,"n":173,"o":41.42,"t":"2026-10-07T15:15:00Z","v":16965,"vw":41.373422},{"c":41.41,"h":41.435,"l":41.37,"n":371,"o":41.38,"t":"2026-10-07T15:30:00Z","v":50532,"vw":41.407587},{"c":41.405,"h":41.41,"l":41.375,"n":171,"o":41.41,"t":"2026-10-07T15:45:00Z","v":18273,"vw":41.391344},{"c":41.43,"h":41.45,"l":41.39,"n":208,"o":41.405,"t":"2026-10-07T16:00:00Z","v":21585,"vw":41.426355},{"c":41.45,"h":41.4543,"l":41.43,"n":109,"o":41.43,"t":"2026-10-07T16:15:00Z","v":13756,"vw":41.444887},{"c":41.395,"h":41.445,"l":41.395,"n":136,"o":41.445,"t":"2026-10-07T16:30:00Z","v":16021,"vw":41.428493},{"c":41.41,"h":41.42,"l":41.395,"n":116,"o":41.4,"t":"2026-10-07T16:45:00Z","v":17744,"vw":41.404248},{"c":41.485,"h":41.5,"l":41.415,"n":211,"o":41.415,"t":"2026-10-07T17:00:00Z","v":21625,"vw":41.454903},{"c":41.46,"h":41.5,"l":41.46,"n":178,"o":41.475,"t":"2026-10-07T17:15:00Z","v":29960,"vw":41.482099},{"c":41.45,"h":41.47,"l":41.445,"n":154,"o":41.455,"t":"2026-10-07T17:30:00Z","v":11289,"vw":41.455254},{"c":41.445,"h":41.465,"l":41.425,"n":244,"o":41.445,"t":"2026-10-07T17:45:00Z","v":31488,"vw":41.442207},{"c":41.455,"h":41.485,"l":41.445,"n":202,"o":41.45,"t":"2026-10-07T18:00:00Z","v":21072,"vw":41.463582},{"c":41.455,"h":41.456,"l":41.4401,"n":87,"o":41.455,"t":"2026-10-07T18:15:00Z","v":10079,"vw":41.450048},{"c":41.466,"h":41.47,"l":41.435,"n":124,"o":41.455,"t":"2026-10-07T18:30:00Z","v":14400,"vw":41.456344},{"c":41.47,"h":41.48,"l":41.465,"n":118,"o":41.465,"t":"2026-10-07T18:45:00Z","v":12472,"vw":41.472179},{"c":41.43,"h":41.476,"l":41.39,"n":1905,"o":41.47,"t":"2026-10-07T19:00:00Z","v":196171,"vw":41.42819},{"c":41.45,"h":41.47,"l":41.435,"n":428,"o":41.435,"t":"2026-10-07T19:15:00Z","v":151199,"vw":41.446887},{"c":41.445,"h":41.4559,"l":41.4337,"n":227,"o":41.45,"t":"2026-10-07T19:30:00Z","v":16542,"vw":41.446131},{"c":41.44,"h":41.445,"l":41.42,"n":391,"o":41.4299,"t":"2026-10-07T19:45:00Z","v":35265,"vw":41.429699},{"c":41.47,"h":41.47,"l":41.47,"n":9,"o":41.47,"t":"2026-10-07T20:00:00Z","v":8277,"vw":41.47},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-08T11:30:00Z","v":200,"vw":41.18},{"c":41.5891,"h":41.6,"l":41.52,"n":178,"o":41.57,"t":"2026-10-08T13:30:00Z","v":23830,"vw":41.563659},{"c":41.59,"h":41.635,"l":41.575,"n":161,"o":41.59,"t":"2026-10-08T13:45:00Z","v":17155,"vw":41.605361},{"c":41.5112,"h":41.595,"l":41.5112,"n":119,"o":41.585,"t":"2026-10-08T14:00:00Z","v":8819,"vw":41.562493},{"c":41.56,"h":41.56,"l":41.515,"n":365,"o":41.515,"t":"2026-10-08T14:15:00Z","v":11693,"vw":41.532253},{"c":41.555,"h":41.605,"l":41.54,"n":147,"o":41.56,"t":"2026-10-08T14:30:00Z","v":9593,"vw":41.573046},{"c":41.5,"h":41.55,"l":41.5,"n":177,"o":41.55,"t":"2026-10-08T14:45:00Z","v":17251,"vw":41.526769},{"c":41.425,"h":41.5,"l":41.425,"n":115,"o":41.49,"t":"2026-10-08T15:00:00Z","v":21880,"vw":41.47864},{"c":41.41,"h":41.4251,"l":41.37,"n":217,"o":41.415,"t":"2026-10-08T15:15:00Z","v":42183,"vw":41.390044},{"c":41.36,"h":41.39,"l":41.345,"n":173,"o":41.385,"t":"2026-10-08T15:30:00Z","v":22784,"vw":41.360403},{"c":41.335,"h":41.37,"l":41.3314,"n":75,"o":41.36,"t":"2026-10-08T15:45:00Z","v":10384,"vw":41.35369},{"c":41.36,"h":41.36,"l":41.325,"n":114,"o":41.34,"t":"2026-10-08T16:00:00Z","v":11483,"vw":41.342178},{"c":41.43,"h":41.56,"l":41.365,"n":235,"o":41.37,"t":"2026-10-08T16:15:00Z","v":17116,"vw":41.447603},{"c":41.44,"h":41.45,"l":41.375,"n":187,"o":41.42,"t":"2026-10-08T16:30:00Z","v":41574,"vw":41.432833},{"c":41.47,"h":41.47,"l":41.415,"n":161,"o":41.435,"t":"2026-10-08T16:45:00Z","v":18661,"vw":41.444994},{"c":41.57,"h":41.57,"l":41.46,"n":137,"o":41.46,"t":"2026-10-08T17:00:00Z","v":13649,"vw":41.499848},{"c":41.605,"h":41.61,"l":41.57,"n":397,"o":41.57,"t":"2026-10-08T17:15:00Z","v":62817,"vw":41.600368},{"c":41.64,"h":41.64,"l":41.6,"n":240,"o":41.605,"t":"2026-10-08T17:30:00Z","v":31336,"vw":41.618498},{"c":41.615,"h":41.635,"l":41.585,"n":229,"o":41.635,"t":"2026-10-08T17:45:00Z","v":22165,"vw":41.60867},{"c":41.58,"h":41.625,"l":41.57,"n":179,"o":41.62,"t":"2026-10-08T18:00:00Z","v":15674,"vw":41.600117},{"c":41.58,"h":41.605,"l":41.571,"n":204,"o":41.59,"t":"2026-10-08T18:15:00Z","v":20000,"vw":41.589715},{"c":41.585,"h":41.585,"l":41.57,"n":114,"o":41.58,"t":"2026-10-08T18:30:00Z","v":8486,"vw":41.577924},{"c":41.6,"h":41.61,"l":41.5842,"n":180,"o":41.585,"t":"2026-10-08T18:45:00Z","v":21118,"vw":41.595767},{"c":41.645,"h":41.645,"l":41.605,"n":218,"o":41.605,"t":"2026-10-08T19:00:00Z","v":20452,"vw":41.629542},{"c":41.625,"h":41.66,"l":41.62,"n":297,"o":41.64,"t":"2026-10-08T19:15:00Z","v":41403,"vw":41.638342},{"c":41.635,"h":41.64,"l":41.615,"n":217,"o":41.625,"t":"2026-10-08T19:30:00Z","v":28178,"vw":41.625931},{"c":41.66,"h":41.67,"l":41.63,"n":385,"o":41.63,"t":"2026-10-08T19:45:00Z","v":57842,"vw":41.64737},{"c":41.67,"h":41.67,"l":41.67,"n":8,"o":41.67,"t":"2026-10-08T20:00:00Z","v":10500,"vw":41.67},{"c":41.66,"h":41.66,"l":41.66,"n":2,"o":41.66,"t":"2026-10-09T08:15:00Z","v":126,"vw":41.66},{"c":41.625,"h":41.6813,"l":41.61,"n":211,"o":41.64,"t":"2026-10-09T13:30:00Z","v":35241,"vw":41.640302},{"c":41.6322,"h":41.66,"l":41.625,"n":183,"o":41.63,"t":"2026-10-09T13:45:00Z","v":34272,"vw":41.642075},{"c":41.6,"h":41.63,"l":41.585,"n":158,"o":41.63,"t":"2026-10-09T14:00:00Z","v":17882,"vw":41.602837},{"c":41.5942,"h":41.62,"l":41.58,"n":102,"o":41.614,"t":"2026-10-09T14:15:00Z","v":10837,"vw":41.594361},{"c":41.595,"h":41.6099,"l":41.58,"n":96,"o":41.595,"t":"2026-10-09T14:30:00Z","v":10858,"vw":41.597558},{"c":41.575,"h":41.5997,"l":41.575,"n":82,"o":41.59,"t":"2026-10-09T14:45:00Z","v":9163,"vw":41.58509},{"c":41.605,"h":41.6061,"l":41.57,"n":123,"o":41.575,"t":"2026-10-09T15:00:00Z","v":9041,"vw":41.587176},{"c":41.5786,"h":41.61,"l":41.575,"n":85,"o":41.605,"t":"2026-10-09T15:15:00Z","v":8820,"vw":41.597944},{"c":41.55,"h":41.58,"l":41.545,"n":126,"o":41.58,"t":"2026-10-09T15:30:00Z","v":23013,"vw":41.560078},{"c":41.555,"h":41.56,"l":41.54,"n":93,"o":41.54,"t":"2026-10-09T15:45:00Z","v":7961,"vw":41.55161},{"c":41.56,"h":41.56,"l":41.545,"n":23,"o":41.56,"t":"2026-10-09T16:00:00Z","v":3230,"vw":41.551009},{"c":41.55,"h":41.5638,"l":41.5401,"n":65,"o":41.5638,"t":"2026-10-09T16:15:00Z","v":14479,"vw":41.544118},{"c":41.565,"h":41.5701,"l":41.55,"n":133,"o":41.55,"t":"2026-10-09T16:30:00Z","v":7849,"vw":41.561195},{"c":41.55,"h":41.575,"l":41.54,"n":59,"o":41.575,"t":"2026-10-09T16:45:00Z","v":10117,"vw":41.560691},{"c":41.5799,"h":41.5799,"l":41.55,"n":78,"o":41.555,"t":"2026-10-09T17:00:00Z","v":13591,"vw":41.561707},{"c":41.5536,"h":41.58,"l":41.5536,"n":67,"o":41.5679,"t":"2026-10-09T17:15:00Z","v":10803,"vw":41.570979},{"c":41.5799,"h":41.5799,"l":41.5505,"n":61,"o":41.555,"t":"2026-10-09T17:30:00Z","v":12493,"vw":41.561262},{"c":41.605,"h":41.605,"l":41.57,"n":113,"o":41.58,"t":"2026-10-09T17:45:00Z","v":16928,"vw":41.591086},{"c":41.615,"h":41.62,"l":41.6,"n":51,"o":41.605,"t":"2026-10-09T18:00:00Z","v":22121,"vw":41.61203},{"c":41.61,"h":41.62,"l":41.61,"n":79,"o":41.615,"t":"2026-10-09T18:15:00Z","v":17223,"vw":41.61337},{"c":41.6,"h":41.615,"l":41.595,"n":79,"o":41.6051,"t":"2026-10-09T18:30:00Z","v":13829,"vw":41.602327},{"c":41.62,"h":41.64,"l":41.6,"n":182,"o":41.6,"t":"2026-10-09T18:45:00Z","v":27358,"vw":41.623469},{"c":41.635,"h":41.64,"l":41.63,"n":134,"o":41.6376,"t":"2026-10-09T19:00:00Z","v":31707,"vw":41.637272},{"c":41.6257,"h":41.635,"l":41.6201,"n":49,"o":41.635,"t":"2026-10-09T19:15:00Z","v":5918,"vw":41.62586},{"c":41.6375,"h":41.645,"l":41.625,"n":90,"o":41.625,"t":"2026-10-09T19:30:00Z","v":14444,"vw":41.635002},{"c":41.645,"h":41.645,"l":41.61,"n":268,"o":41.635,"t":"2026-10-09T19:45:00Z","v":32639,"vw":41.622936},{"c":41.67,"h":41.67,"l":41.67,"n":8,"o":41.67,"t":"2026-10-09T20:00:00Z","v":556,"vw":41.67},{"c":41.596,"h":41.596,"l":41.596,"n":1,"o":41.596,"t":"2026-10-12T11:15:00Z","v":173,"vw":41.596},{"c":41.6986,"h":41.72,"l":41.65,"n":190,"o":41.72,"t":"2026-10-12T13:30:00Z","v":19483,"vw":41.697817},{"c":41.7099,"h":41.71,"l":41.66,"n":156,"o":41.695,"t":"2026-10-12T13:45:00Z","v":14454,"vw":41.685052},{"c":41.69,"h":41.71,"l":41.67,"n":73,"o":41.7,"t":"2026-10-12T14:00:00Z","v":10402,"vw":41.692476},{"c":41.66,"h":41.685,"l":41.66,"n":110,"o":41.68,"t":"2026-10-12T14:15:00Z","v":13578,"vw":41.676294},{"c":41.639,"h":41.66,"l":41.615,"n":121,"o":41.66,"t":"2026-10-12T14:30:00Z","v":16275,"vw":41.64459},{"c":41.61,"h":41.636,"l":41.605,"n":126,"o":41.635,"t":"2026-10-12T14:45:00Z","v":16370,"vw":41.618914},{"c":41.6224,"h":41.6224,"l":41.6,"n":129,"o":41.6058,"t":"2026-10-12T15:00:00Z","v":21428,"vw":41.608342},{"c":41.625,"h":41.64,"l":41.605,"n":81,"o":41.625,"t":"2026-10-12T15:15:00Z","v":10385,"vw":41.630722},{"c":41.66,"h":41.66,"l":41.61,"n":85,"o":41.6263,"t":"2026-10-12T15:30:00Z","v":17280,"vw":41.640248},{"c":41.63,"h":41.65,"l":41.61,"n":155,"o":41.65,"t":"2026-10-12T15:45:00Z","v":11272,"vw":41.630281},{"c":41.625,"h":41.645,"l":41.625,"n":37,"o":41.63,"t":"2026-10-12T16:00:00Z","v":7774,"vw":41.634251},{"c":41.595,"h":41.625,"l":41.595,"n":63,"o":41.615,"t":"2026-10-12T16:15:00Z","v":7453,"vw":41.608691},{"c":41.595,"h":41.61,"l":41.595,"n":71,"o":41.595,"t":"2026-10-12T16:30:00Z","v":10928,"vw":41.602596},{"c":41.615,"h":41.615,"l":41.59,"n":50,"o":41.595,"t":"2026-10-12T16:45:00Z","v":4960,"vw":41.607038},{"c":41.63,"h":41.635,"l":41.61,"n":82,"o":41.615,"t":"2026-10-12T17:00:00Z","v":6896,"vw":41.620968},{"c":41.6279,"h":41.63,"l":41.62,"n":71,"o":41.63,"t":"2026-10-12T17:15:00Z","v":6310,"vw":41.623232},{"c":41.625,"h":41.6301,"l":41.615,"n":72,"o":41.625,"t":"2026-10-12T17:30:00Z","v":6330,"vw":41.621542},{"c":41.625,"h":41.6299,"l":41.615,"n":44,"o":41.625,"t":"2026-10-12T17:45:00Z","v":4290,"vw":41.62466},{"c":41.6175,"h":41.635,"l":41.61,"n":91,"o":41.625,"t":"2026-10-12T18:00:00Z","v":10060,"vw":41.620326},{"c":41.605,"h":41.615,"l":41.6001,"n":53,"o":41.615,"t":"2026-10-12T18:15:00Z","v":4670,"vw":41.608125},{"c":41.585,"h":41.605,"l":41.585,"n":80,"o":41.605,"t":"2026-10-12T18:30:00Z","v":17240,"vw":41.595559},{"c":41.57,"h":41.5859,"l":41.5644,"n":117,"o":41.5839,"t":"2026-10-12T18:45:00Z","v":18426,"vw":41.573954},{"c":41.575,"h":41.5877,"l":41.57,"n":93,"o":41.575,"t":"2026-10-12T19:00:00Z","v":18556,"vw":41.57676},{"c":41.58,"h":41.58,"l":41.57,"n":124,"o":41.5775,"t":"2026-10-12T19:15:00Z","v":17652,"vw":41.575919},{"c":41.5857,"h":41.59,"l":41.575,"n":120,"o":41.585,"t":"2026-10-12T19:30:00Z","v":15885,"vw":41.581403},{"c":41.59,"h":41.61,"l":41.5814,"n":164,"o":41.585,"t":"2026-10-12T19:45:00Z","v":19334,"vw":41.595637},{"c":41.59,"h":41.59,"l":41.59,"n":7,"o":41.59,"t":"2026-10-12T20:00:00Z","v":114,"vw":41.59},{"c":41.89,"h":42,"l":41.89,"n":25,"o":41.9,"t":"2026-10-13T09:15:00Z","v":3315,"vw":41.928042},{"c":41.89,"h":41.89,"l":41.89,"n":6,"o":41.89,"t":"2026-10-13T09:30:00Z","v":105,"vw":41.89},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-13T10:15:00Z","v":101,"vw":41.8},{"c":41.8,"h":41.8,"l":41.8,"n":6,"o":41.8,"t":"2026-10-13T11:00:00Z","v":1100,"vw":41.8},{"c":41.9,"h":41.91,"l":41.89,"n":11,"o":41.89,"t":"2026-10-13T11:30:00Z","v":940,"vw":41.90625},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-13T12:45:00Z","v":601,"vw":42},{"c":42.05,"h":42.15,"l":42.01,"n":394,"o":42.01,"t":"2026-10-13T13:30:00Z","v":41447,"vw":42.077581},{"c":41.97,"h":42.065,"l":41.97,"n":122,"o":42.06,"t":"2026-10-13T13:45:00Z","v":12804,"vw":42.015111},{"c":41.9475,"h":41.96,"l":41.88,"n":183,"o":41.96,"t":"2026-10-13T14:00:00Z","v":17135,"vw":41.918672},{"c":41.98,"h":41.98,"l":41.915,"n":188,"o":41.935,"t":"2026-10-13T14:15:00Z","v":20845,"vw":41.946987},{"c":42,"h":42.01,"l":41.98,"n":138,"o":41.99,"t":"2026-10-13T14:30:00Z","v":11015,"vw":41.999017},{"c":42.035,"h":42.06,"l":42.01,"n":131,"o":42.01,"t":"2026-10-13T14:45:00Z","v":12170,"vw":42.042313},{"c":42.07,"h":42.08,"l":42.025,"n":166,"o":42.025,"t":"2026-10-13T15:00:00Z","v":25769,"vw":42.046028},{"c":42.06,"h":42.075,"l":42.055,"n":114,"o":42.065,"t":"2026-10-13T15:15:00Z","v":13079,"vw":42.064789},{"c":42.06,"h":42.07,"l":42.03,"n":158,"o":42.065,"t":"2026-10-13T15:30:00Z","v":15242,"vw":42.058268},{"c":42.07,"h":42.07,"l":42.045,"n":136,"o":42.05,"t":"2026-10-13T15:45:00Z","v":15744,"vw":42.054999},{"c":42.065,"h":42.075,"l":42.03,"n":75,"o":42.075,"t":"2026-10-13T16:00:00Z","v":6033,"vw":42.052305},{"c":42.025,"h":42.0557,"l":42.025,"n":93,"o":42.055,"t":"2026-10-13T16:15:00Z","v":21197,"vw":42.035089},{"c":42.043,"h":42.043,"l":42.02,"n":84,"o":42.025,"t":"2026-10-13T16:30:00Z","v":18756,"vw":42.027677},{"c":42.025,"h":42.0391,"l":42.025,"n":62,"o":42.0391,"t":"2026-10-13T16:45:00Z","v":11867,"vw":42.031892},{"c":42.03,"h":42.035,"l":42.0024,"n":105,"o":42.01,"t":"2026-10-13T17:00:00Z","v":19901,"vw":42.020216},{"c":42.0301,"h":42.045,"l":42.025,"n":120,"o":42.04,"t":"2026-10-13T17:15:00Z","v":19425,"vw":42.037651},{"c":42.055,"h":42.06,"l":42.03,"n":110,"o":42.03,"t":"2026-10-13T17:30:00Z","v":18689,"vw":42.044429},{"c":42.0499,"h":42.055,"l":42.03,"n":166,"o":42.055,"t":"2026-10-13T17:45:00Z","v":19630,"vw":42.044486},{"c":42.115,"h":42.13,"l":42.05,"n":172,"o":42.05,"t":"2026-10-13T18:00:00Z","v":24229,"vw":42.102102},{"c":42.135,"h":42.135,"l":42.095,"n":248,"o":42.115,"t":"2026-10-13T18:15:00Z","v":66531,"vw":42.122328},{"c":42.15,"h":42.15,"l":42.1201,"n":459,"o":42.135,"t":"2026-10-13T18:30:00Z","v":49476,"vw":42.133024},{"c":42.1621,"h":42.17,"l":42.1425,"n":166,"o":42.1501,"t":"2026-10-13T18:45:00Z","v":36485,"vw":42.157256},{"c":42.17,"h":42.1756,"l":42.155,"n":125,"o":42.164,"t":"2026-10-13T19:00:00Z","v":18878,"vw":42.16616},{"c":42.165,"h":42.175,"l":42.155,"n":117,"o":42.175,"t":"2026-10-13T19:15:00Z","v":21085,"vw":42.161878},{"c":42.16,"h":42.175,"l":42.155,"n":146,"o":42.16,"t":"2026-10-13T19:30:00Z","v":27579,"vw":42.164314},{"c":42.12,"h":42.16,"l":42.12,"n":340,"o":42.155,"t":"2026-10-13T19:45:00Z","v":61439,"vw":42.14013},{"c":42.15,"h":42.15,"l":42.12,"n":9,"o":42.12,"t":"2026-10-13T20:00:00Z","v":1366,"vw":42.145588},{"c":41.9,"h":42.04,"l":41.89,"n":198,"o":42.04,"t":"2026-10-14T13:30:00Z","v":30697,"vw":41.973104},{"c":41.79,"h":41.89,"l":41.79,"n":143,"o":41.88,"t":"2026-10-14T13:45:00Z","v":11097,"vw":41.862696},{"c":41.79,"h":41.82,"l":41.725,"n":141,"o":41.785,"t":"2026-10-14T14:00:00Z","v":19381,"vw":41.786586},{"c":41.8199,"h":41.825,"l":41.7801,"n":133,"o":41.8,"t":"2026-10-14T14:15:00Z","v":29794,"vw":41.807574},{"c":41.87,"h":41.875,"l":41.81,"n":162,"o":41.815,"t":"2026-10-14T14:30:00Z","v":23448,"vw":41.826699},{"c":41.8297,"h":41.85,"l":41.795,"n":113,"o":41.85,"t":"2026-10-14T14:45:00Z","v":22518,"vw":41.820358},{"c":41.83,"h":41.83,"l":41.7761,"n":81,"o":41.82,"t":"2026-10-14T15:00:00Z","v":9941,"vw":41.80559},{"c":41.88,"h":41.91,"l":41.84,"n":298,"o":41.84,"t":"2026-10-14T15:15:00Z","v":29080,"vw":41.882891},{"c":41.865,"h":41.9,"l":41.85,"n":87,"o":41.88,"t":"2026-10-14T15:30:00Z","v":14566,"vw":41.882157},{"c":41.8899,"h":41.91,"l":41.87,"n":64,"o":41.8757,"t":"2026-10-14T15:45:00Z","v":10565,"vw":41.894371},{"c":41.835,"h":41.9,"l":41.835,"n":128,"o":41.89,"t":"2026-10-14T16:00:00Z","v":26315,"vw":41.866376},{"c":41.855,"h":41.865,"l":41.815,"n":88,"o":41.84,"t":"2026-10-14T16:15:00Z","v":8904,"vw":41.839928},{"c":41.875,"h":41.88,"l":41.85,"n":85,"o":41.8584,"t":"2026-10-14T16:30:00Z","v":9534,"vw":41.8662},{"c":41.88,"h":41.88,"l":41.855,"n":100,"o":41.88,"t":"2026-10-14T16:45:00Z","v":19013,"vw":41.865954},{"c":41.865,"h":41.89,"l":41.84,"n":235,"o":41.88,"t":"2026-10-14T17:00:00Z","v":105838,"vw":41.85358},{"c":41.88,"h":41.895,"l":41.86,"n":167,"o":41.865,"t":"2026-10-14T17:15:00Z","v":22774,"vw":41.87921},{"c":41.89,"h":41.8951,"l":41.8701,"n":59,"o":41.88,"t":"2026-10-14T17:30:00Z","v":7005,"vw":41.883378},{"c":41.87,"h":41.8901,"l":41.85,"n":221,"o":41.8901,"t":"2026-10-14T17:45:00Z","v":27435,"vw":41.874667},{"c":41.93,"h":41.9401,"l":41.86,"n":157,"o":41.86,"t":"2026-10-14T18:00:00Z","v":20760,"vw":41.903694},{"c":41.9524,"h":41.955,"l":41.93,"n":168,"o":41.935,"t":"2026-10-14T18:15:00Z","v":54568,"vw":41.937251},{"c":41.93,"h":41.965,"l":41.93,"n":100,"o":41.955,"t":"2026-10-14T18:30:00Z","v":20526,"vw":41.947355},{"c":41.93,"h":41.945,"l":41.915,"n":117,"o":41.9401,"t":"2026-10-14T18:45:00Z","v":17090,"vw":41.931581},{"c":41.945,"h":41.9499,"l":41.9101,"n":144,"o":41.93,"t":"2026-10-14T19:00:00Z","v":34141,"vw":41.932927},{"c":41.95,"h":41.9899,"l":41.95,"n":212,"o":41.9599,"t":"2026-10-14T19:15:00Z","v":37062,"vw":41.966364},{"c":41.9782,"h":41.9799,"l":41.92,"n":261,"o":41.9499,"t":"2026-10-14T19:30:00Z","v":48358,"vw":41.943339},{"c":42.015,"h":42.02,"l":41.955,"n":873,"o":41.975,"t":"2026-10-14T19:45:00Z","v":91331,"vw":41.991526},{"c":42.01,"h":42.01,"l":42.01,"n":8,"o":42.01,"t":"2026-10-14T20:00:00Z","v":118,"vw":42.01},{"c":42.11,"h":42.12,"l":42.11,"n":9,"o":42.12,"t":"2026-10-14T21:30:00Z","v":797,"vw":42.112944},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-14T22:15:00Z","v":120,"vw":42.2},{"c":42.26,"h":42.48,"l":42.26,"n":154,"o":42.48,"t":"2026-10-15T13:30:00Z","v":19708,"vw":42.373754},{"c":42.215,"h":42.23,"l":42.17,"n":66,"o":42.23,"t":"2026-10-15T13:45:00Z","v":13112,"vw":42.210172},{"c":42.21,"h":42.2799,"l":42.205,"n":136,"o":42.2401,"t":"2026-10-15T14:00:00Z","v":70283,"vw":42.248581},{"c":42.22,"h":42.245,"l":42.21,"n":157,"o":42.2101,"t":"2026-10-15T14:15:00Z","v":18547,"vw":42.222104},{"c":42.305,"h":42.345,"l":42.23,"n":144,"o":42.23,"t":"2026-10-15T14:30:00Z","v":21040,"vw":42.286087},{"c":42.3,"h":42.32,"l":42.2699,"n":109,"o":42.2977,"t":"2026-10-15T14:45:00Z","v":19058,"vw":42.292209},{"c":42.27,"h":42.315,"l":42.265,"n":154,"o":42.3,"t":"2026-10-15T15:00:00Z","v":44600,"vw":42.284549},{"c":42.25,"h":42.27,"l":42.23,"n":130,"o":42.27,"t":"2026-10-15T15:15:00Z","v":15879,"vw":42.238528},{"c":42.26,"h":42.2701,"l":42.24,"n":102,"o":42.24,"t":"2026-10-15T15:30:00Z","v":16813,"vw":42.249659},{"c":42.235,"h":42.2697,"l":42.2301,"n":74,"o":42.26,"t":"2026-10-15T15:45:00Z","v":8937,"vw":42.249164},{"c":42.185,"h":42.225,"l":42.17,"n":129,"o":42.22,"t":"2026-10-15T16:00:00Z","v":22650,"vw":42.189411},{"c":42.23,"h":42.23,"l":42.185,"n":79,"o":42.19,"t":"2026-10-15T16:15:00Z","v":14236,"vw":42.207951},{"c":42.22,"h":42.2451,"l":42.214,"n":116,"o":42.22,"t":"2026-10-15T16:30:00Z","v":10973,"vw":42.227116},{"c":42.22,"h":42.23,"l":42.2101,"n":88,"o":42.215,"t":"2026-10-15T16:45:00Z","v":6329,"vw":42.224852},{"c":42.2201,"h":42.24,"l":42.215,"n":61,"o":42.225,"t":"2026-10-15T17:00:00Z","v":10888,"vw":42.224921},{"c":42.23,"h":42.24,"l":42.22,"n":98,"o":42.2257,"t":"2026-10-15T17:15:00Z","v":5365,"vw":42.230301},{"c":42.2801,"h":42.29,"l":42.225,"n":66,"o":42.225,"t":"2026-10-15T17:30:00Z","v":7516,"vw":42.264473},{"c":42.28,"h":42.29,"l":42.27,"n":151,"o":42.275,"t":"2026-10-15T17:45:00Z","v":8857,"vw":42.277},{"c":42.295,"h":42.3099,"l":42.285,"n":141,"o":42.29,"t":"2026-10-15T18:00:00Z","v":23073,"vw":42.292841},{"c":42.3,"h":42.3,"l":42.28,"n":135,"o":42.291,"t":"2026-10-15T18:15:00Z","v":19218,"vw":42.288528},{"c":42.2999,"h":42.31,"l":42.29,"n":66,"o":42.29,"t":"2026-10-15T18:30:00Z","v":9871,"vw":42.302356},{"c":42.285,"h":42.295608,"l":42.283,"n":74,"o":42.29,"t":"2026-10-15T18:45:00Z","v":11946,"vw":42.289214},{"c":42.28,"h":42.3,"l":42.27,"n":141,"o":42.285,"t":"2026-10-15T19:00:00Z","v":14485,"vw":42.292475},{"c":42.25,"h":42.285,"l":42.25,"n":187,"o":42.285,"t":"2026-10-15T19:15:00Z","v":26283,"vw":42.276025},{"c":42.295,"h":42.295,"l":42.24,"n":273,"o":42.245,"t":"2026-10-15T19:30:00Z","v":50715,"vw":42.25978},{"c":42.31,"h":42.32,"l":42.285,"n":381,"o":42.2999,"t":"2026-10-15T19:45:00Z","v":52647,"vw":42.300341},{"c":42.31,"h":42.31,"l":42.31,"n":8,"o":42.31,"t":"2026-10-15T20:00:00Z","v":4548,"vw":42.31},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-16T13:15:00Z","v":118,"vw":42.6},{"c":42.81,"h":42.86,"l":42.63,"n":299,"o":42.63,"t":"2026-10-16T13:30:00Z","v":39353,"vw":42.7283},{"c":42.8258,"h":42.85,"l":42.78,"n":228,"o":42.805,"t":"2026-10-16T13:45:00Z","v":19100,"vw":42.827003},{"c":42.815,"h":42.855,"l":42.8,"n":178,"o":42.825,"t":"2026-10-16T14:00:00Z","v":15759,"vw":42.821656},{"c":42.845,"h":42.845,"l":42.79,"n":128,"o":42.82,"t":"2026-10-16T14:15:00Z","v":10004,"vw":42.820935},{"c":42.8097,"h":42.86,"l":42.795,"n":223,"o":42.845,"t":"2026-10-16T14:30:00Z","v":20328,"vw":42.827211},{"c":42.85,"h":42.86,"l":42.785,"n":211,"o":42.785,"t":"2026-10-16T14:45:00Z","v":29283,"vw":42.836848},{"c":42.8399,"h":42.86,"l":42.82,"n":226,"o":42.835,"t":"2026-10-16T15:00:00Z","v":39174,"vw":42.839891},{"c":42.795,"h":42.845,"l":42.7901,"n":159,"o":42.845,"t":"2026-10-16T15:15:00Z","v":18294,"vw":42.808766},{"c":42.75,"h":42.79,"l":42.75,"n":283,"o":42.79,"t":"2026-10-16T15:30:00Z","v":58583,"vw":42.764291},{"c":42.675,"h":42.755,"l":42.675,"n":130,"o":42.755,"t":"2026-10-16T15:45:00Z","v":19987,"vw":42.708666},{"c":42.63,"h":42.675,"l":42.615,"n":281,"o":42.675,"t":"2026-10-16T16:00:00Z","v":53716,"vw":42.641245},{"c":42.635,"h":42.66,"l":42.635,"n":119,"o":42.65,"t":"2026-10-16T16:15:00Z","v":13749,"vw":42.645064},{"c":42.585,"h":42.63,"l":42.57,"n":268,"o":42.63,"t":"2026-10-16T16:30:00Z","v":47218,"vw":42.586241},{"c":42.58,"h":42.595,"l":42.545,"n":193,"o":42.595,"t":"2026-10-16T16:45:00Z","v":26769,"vw":42.567744},{"c":42.515,"h":42.575,"l":42.51,"n":195,"o":42.575,"t":"2026-10-16T17:00:00Z","v":24563,"vw":42.538538},{"c":42.57,"h":42.5701,"l":42.505,"n":178,"o":42.51,"t":"2026-10-16T17:15:00Z","v":22931,"vw":42.53351},{"c":42.62,"h":42.635,"l":42.565,"n":257,"o":42.565,"t":"2026-10-16T17:30:00Z","v":28106,"vw":42.592847},{"c":42.58,"h":42.625,"l":42.57,"n":403,"o":42.62,"t":"2026-10-16T17:45:00Z","v":43615,"vw":42.608216},{"c":42.5701,"h":42.5801,"l":42.545,"n":187,"o":42.57,"t":"2026-10-16T18:00:00Z","v":27267,"vw":42.565783},{"c":42.56,"h":42.57,"l":42.525,"n":191,"o":42.57,"t":"2026-10-16T18:15:00Z","v":32432,"vw":42.547628},{"c":42.575,"h":42.585,"l":42.5399,"n":278,"o":42.565,"t":"2026-10-16T18:30:00Z","v":35004,"vw":42.561362},{"c":42.58,"h":42.58,"l":42.535,"n":449,"o":42.57,"t":"2026-10-16T18:45:00Z","v":42113,"vw":42.558917},{"c":42.6,"h":42.6,"l":42.555,"n":402,"o":42.57,"t":"2026-10-16T19:00:00Z","v":55324,"vw":42.570382},{"c":42.61,"h":42.615,"l":42.58,"n":235,"o":42.6082,"t":"2026-10-16T19:15:00Z","v":30852,"vw":42.599634},{"c":42.58,"h":42.6,"l":42.58,"n":320,"o":42.6,"t":"2026-10-16T19:30:00Z","v":26213,"vw":42.588342},{"c":42.625,"h":42.63,"l":42.585,"n":285,"o":42.59,"t":"2026-10-16T19:45:00Z","v":22611,"vw":42.610642},{"c":42.61,"h":42.61,"l":42.61,"n":10,"o":42.61,"t":"2026-10-16T20:00:00Z","v":287,"vw":42.61},{"c":42.7,"h":42.7,"l":42.7,"n":4,"o":42.7,"t":"2026-10-19T08:00:00Z","v":202,"vw":42.7},{"c":42.425,"h":42.535,"l":42.36,"n":344,"o":42.49,"t":"2026-10-19T13:30:00Z","v":42769,"vw":42.44152},{"c":42.45,"h":42.46,"l":42.42,"n":158,"o":42.435,"t":"2026-10-19T13:45:00Z","v":16359,"vw":42.444361},{"c":42.3601,"h":42.44,"l":42.3601,"n":151,"o":42.44,"t":"2026-10-19T14:00:00Z","v":23517,"vw":42.389444},{"c":42.355,"h":42.395,"l":42.355,"n":93,"o":42.37,"t":"2026-10-19T14:15:00Z","v":10774,"vw":42.373609},{"c":42.3301,"h":42.37,"l":42.32,"n":75,"o":42.35,"t":"2026-10-19T14:30:00Z","v":7719,"vw":42.350534},{"c":42.3179,"h":42.3225,"l":42.29,"n":151,"o":42.315,"t":"2026-10-19T14:45:00Z","v":19885,"vw":42.305096},{"c":42.3198,"h":42.3271,"l":42.295,"n":81,"o":42.325,"t":"2026-10-19T15:00:00Z","v":25052,"vw":42.31575},{"c":42.42,"h":42.42,"l":42.325,"n":177,"o":42.325,"t":"2026-10-19T15:15:00Z","v":13128,"vw":42.356274},{"c":42.41,"h":42.445,"l":42.4,"n":192,"o":42.405,"t":"2026-10-19T15:30:00Z","v":40226,"vw":42.415446},{"c":42.375,"h":42.4,"l":42.3743,"n":452,"o":42.39,"t":"2026-10-19T15:45:00Z","v":60454,"vw":42.386145},{"c":42.32,"h":42.37,"l":42.3,"n":509,"o":42.37,"t":"2026-10-19T16:00:00Z","v":40882,"vw":42.312386},{"c":42.325,"h":42.33,"l":42.305,"n":125,"o":42.32,"t":"2026-10-19T16:15:00Z","v":14694,"vw":42.318218},{"c":42.305,"h":42.32,"l":42.305,"n":34,"o":42.31,"t":"2026-10-19T16:30:00Z","v":5136,"vw":42.31515},{"c":42.295,"h":42.305,"l":42.2942,"n":65,"o":42.305,"t":"2026-10-19T16:45:00Z","v":7784,"vw":42.296578},{"c":42.2601,"h":42.295,"l":42.255,"n":188,"o":42.295,"t":"2026-10-19T17:00:00Z","v":27662,"vw":42.280185},{"c":42.275,"h":42.281,"l":42.255,"n":136,"o":42.265,"t":"2026-10-19T17:15:00Z","v":22877,"vw":42.26909},{"c":42.305,"h":42.305,"l":42.27,"n":81,"o":42.27,"t":"2026-10-19T17:30:00Z","v":15857,"vw":42.283277},{"c":42.315,"h":42.316,"l":42.29,"n":128,"o":42.29,"t":"2026-10-19T17:45:00Z","v":16234,"vw":42.3008},{"c":42.305,"h":42.3201,"l":42.29,"n":150,"o":42.31,"t":"2026-10-19T18:00:00Z","v":14309,"vw":42.306712},{"c":42.28,"h":42.31,"l":42.2799,"n":127,"o":42.3099,"t":"2026-10-19T18:15:00Z","v":17195,"vw":42.293271},{"c":42.275,"h":42.29,"l":42.2641,"n":148,"o":42.285,"t":"2026-10-19T18:30:00Z","v":21018,"vw":42.277908},{"c":42.285,"h":42.295,"l":42.27,"n":170,"o":42.28,"t":"2026-10-19T18:45:00Z","v":19104,"vw":42.285703},{"c":42.265,"h":42.28,"l":42.25,"n":374,"o":42.275,"t":"2026-10-19T19:00:00Z","v":47475,"vw":42.269455},{"c":42.265,"h":42.285,"l":42.255,"n":133,"o":42.2625,"t":"2026-10-19T19:15:00Z","v":16916,"vw":42.269871},{"c":42.255,"h":42.2698,"l":42.2541,"n":162,"o":42.2671,"t":"2026-10-19T19:30:00Z","v":24850,"vw":42.258935},{"c":42.255,"h":42.29,"l":42.245,"n":285,"o":42.2553,"t":"2026-10-19T19:45:00Z","v":406218,"vw":42.284402},{"c":42.24,"h":42.24,"l":42.24,"n":10,"o":42.24,"t":"2026-10-19T20:00:00Z","v":467,"vw":42.24},{"c":42.23,"h":42.23,"l":42.23,"n":3,"o":42.23,"t":"2026-10-19T23:00:00Z","v":300,"vw":42.23},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-20T11:00:00Z","v":8455,"vw":42.24},{"c":42.56,"h":42.61,"l":42.38,"n":242,"o":42.61,"t":"2026-10-20T13:30:00Z","v":32093,"vw":42.574329},{"c":42.575,"h":42.5902,"l":42.56,"n":139,"o":42.57,"t":"2026-10-20T13:45:00Z","v":11837,"vw":42.583525},{"c":42.575,"h":42.59,"l":42.53,"n":135,"o":42.58,"t":"2026-10-20T14:00:00Z","v":14407,"vw":42.563962},{"c":42.69,"h":42.7,"l":42.574,"n":175,"o":42.585,"t":"2026-10-20T14:15:00Z","v":29142,"vw":42.627084},{"c":42.66,"h":42.6967,"l":42.66,"n":113,"o":42.6943,"t":"2026-10-20T14:30:00Z","v":16785,"vw":42.675358},{"c":42.615,"h":42.65,"l":42.615,"n":198,"o":42.65,"t":"2026-10-20T14:45:00Z","v":20402,"vw":42.636646},{"c":42.535,"h":42.62,"l":42.53,"n":98,"o":42.615,"t":"2026-10-20T15:00:00Z","v":8775,"vw":42.578008},{"c":42.54,"h":42.591,"l":42.5343,"n":82,"o":42.56,"t":"2026-10-20T15:15:00Z","v":14979,"vw":42.565109},{"c":42.555,"h":42.565,"l":42.5,"n":184,"o":42.535,"t":"2026-10-20T15:30:00Z","v":32945,"vw":42.534364},{"c":42.5424,"h":42.57,"l":42.525,"n":196,"o":42.5301,"t":"2026-10-20T15:45:00Z","v":38686,"vw":42.55051},{"c":42.545,"h":42.57,"l":42.535,"n":213,"o":42.55,"t":"2026-10-20T16:00:00Z","v":14473,"vw":42.556205},{"c":42.57,"h":42.57,"l":42.525,"n":92,"o":42.56,"t":"2026-10-20T16:15:00Z","v":10250,"vw":42.545436},{"c":42.58,"h":42.5951,"l":42.565,"n":107,"o":42.57,"t":"2026-10-20T16:30:00Z","v":30451,"vw":42.577971},{"c":42.57,"h":42.6,"l":42.56,"n":110,"o":42.58,"t":"2026-10-20T16:45:00Z","v":13257,"vw":42.579101},{"c":42.565,"h":42.575,"l":42.5401,"n":99,"o":42.575,"t":"2026-10-20T17:00:00Z","v":11508,"vw":42.557332},{"c":42.595,"h":42.595,"l":42.5701,"n":72,"o":42.575,"t":"2026-10-20T17:15:00Z","v":7830,"vw":42.585697},{"c":42.61,"h":42.62,"l":42.6,"n":111,"o":42.61,"t":"2026-10-20T17:30:00Z","v":15452,"vw":42.610715},{"c":42.6101,"h":42.6301,"l":42.61,"n":166,"o":42.6199,"t":"2026-10-20T17:45:00Z","v":12212,"vw":42.621624},{"c":42.615,"h":42.625,"l":42.605,"n":105,"o":42.6197,"t":"2026-10-20T18:00:00Z","v":16993,"vw":42.617574},{"c":42.5951,"h":42.625,"l":42.5943,"n":138,"o":42.61,"t":"2026-10-20T18:15:00Z","v":23119,"vw":42.611801},{"c":42.595,"h":42.605,"l":42.58,"n":105,"o":42.6001,"t":"2026-10-20T18:30:00Z","v":22720,"vw":42.59525},{"c":42.605,"h":42.62,"l":42.6,"n":115,"o":42.6099,"t":"2026-10-20T18:45:00Z","v":43896,"vw":42.609409},{"c":42.5899,"h":42.63,"l":42.5801,"n":137,"o":42.61,"t":"2026-10-20T19:00:00Z","v":24812,"vw":42.6098},{"c":42.5901,"h":42.605,"l":42.575,"n":102,"o":42.58,"t":"2026-10-20T19:15:00Z","v":21420,"vw":42.588152},{"c":42.6057,"h":42.6057,"l":42.575,"n":162,"o":42.595,"t":"2026-10-20T19:30:00Z","v":28056,"vw":42.594435},{"c":42.6,"h":42.615,"l":42.594,"n":287,"o":42.61,"t":"2026-10-20T19:45:00Z","v":24489,"vw":42.600158},{"c":42.6,"h":42.82,"l":42.565,"n":242,"o":42.82,"t":"2026-10-21T13:30:00Z","v":31949,"vw":42.709193},{"c":42.615,"h":42.625,"l":42.58,"n":98,"o":42.585,"t":"2026-10-21T13:45:00Z","v":12328,"vw":42.610126},{"c":42.61,"h":42.62,"l":42.575,"n":204,"o":42.5919,"t":"2026-10-21T14:00:00Z","v":18077,"vw":42.603329},{"c":42.595,"h":42.61,"l":42.565,"n":131,"o":42.6,"t":"2026-10-21T14:15:00Z","v":16860,"vw":42.581237},{"c":42.58,"h":42.62,"l":42.57,"n":95,"o":42.595,"t":"2026-10-21T14:30:00Z","v":19047,"vw":42.59622},{"c":42.55,"h":42.575,"l":42.5401,"n":75,"o":42.575,"t":"2026-10-21T14:45:00Z","v":8393,"vw":42.5527},{"c":42.555,"h":42.565,"l":42.535,"n":83,"o":42.55,"t":"2026-10-21T15:00:00Z","v":17660,"vw":42.545725},{"c":42.575,"h":42.585,"l":42.55,"n":113,"o":42.5599,"t":"2026-10-21T15:15:00Z","v":18655,"vw":42.572756},{"c":42.56,"h":42.6,"l":42.56,"n":308,"o":42.575,"t":"2026-10-21T15:30:00Z","v":45439,"vw":42.585313},{"c":42.545,"h":42.56,"l":42.53,"n":154,"o":42.56,"t":"2026-10-21T15:45:00Z","v":20431,"vw":42.546135},{"c":42.545,"h":42.56,"l":42.5212,"n":157,"o":42.54,"t":"2026-10-21T16:00:00Z","v":18675,"vw":42.538233},{"c":42.575,"h":42.5799,"l":42.55,"n":113,"o":42.55,"t":"2026-10-21T16:15:00Z","v":15472,"vw":42.570382},{"c":42.58,"h":42.6,"l":42.5501,"n":139,"o":42.575,"t":"2026-10-21T16:30:00Z","v":15514,"vw":42.575199},{"c":42.59,"h":42.59,"l":42.575,"n":35,"o":42.585,"t":"2026-10-21T16:45:00Z","v":7714,"vw":42.58171},{"c":42.615,"h":42.615,"l":42.565,"n":178,"o":42.5857,"t":"2026-10-21T17:00:00Z","v":22983,"vw":42.592981},{"c":42.6101,"h":42.6202,"l":42.605,"n":102,"o":42.6101,"t":"2026-10-21T17:15:00Z","v":24603,"vw":42.611055},{"c":42.615,"h":42.615,"l":42.6,"n":112,"o":42.605,"t":"2026-10-21T17:30:00Z","v":21517,"vw":42.607453},{"c":42.6,"h":42.6199,"l":42.595,"n":194,"o":42.6,"t":"2026-10-21T17:45:00Z","v":26325,"vw":42.605677},{"c":42.5899,"h":42.61,"l":42.585,"n":117,"o":42.605,"t":"2026-10-21T18:00:00Z","v":16600,"vw":42.596646},{"c":42.575,"h":42.5999,"l":42.575,"n":112,"o":42.59,"t":"2026-10-21T18:15:00Z","v":24896,"vw":42.586367},{"c":42.58,"h":42.59,"l":42.575,"n":115,"o":42.575,"t":"2026-10-21T18:30:00Z","v":19582,"vw":42.583791},{"c":42.471,"h":42.58,"l":42.465,"n":162,"o":42.575,"t":"2026-10-21T18:45:00Z","v":22673,"vw":42.518177},{"c":42.465,"h":42.495,"l":42.396,"n":234,"o":42.46,"t":"2026-10-21T19:00:00Z","v":21290,"vw":42.452432},{"c":42.52,"h":42.525,"l":42.4661,"n":150,"o":42.47,"t":"2026-10-21T19:15:00Z","v":18219,"vw":42.486749},{"c":42.56,"h":42.565,"l":42.53,"n":137,"o":42.53,"t":"2026-10-21T19:30:00Z","v":16864,"vw":42.545742},{"c":42.575,"h":42.6,"l":42.56,"n":278,"o":42.56,"t":"2026-10-21T19:45:00Z","v":25155,"vw":42.579491},{"c":42.57,"h":42.57,"l":42.57,"n":5,"o":42.57,"t":"2026-10-21T20:00:00Z","v":983,"vw":42.57},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-22T11:30:00Z","v":120,"vw":42.57},{"c":42.315,"h":42.41,"l":42.27,"n":189,"o":42.41,"t":"2026-10-22T13:30:00Z","v":26021,"vw":42.343171},{"c":42.29,"h":42.33,"l":42.28,"n":156,"o":42.3184,"t":"2026-10-22T13:45:00Z","v":15527,"vw":42.308566},{"c":42.26,"h":42.3091,"l":42.26,"n":133,"o":42.2751,"t":"2026-10-22T14:00:00Z","v":14360,"vw":42.279303},{"c":42.24,"h":42.275,"l":42.235,"n":130,"o":42.26,"t":"2026-10-22T14:15:00Z","v":12313,"vw":42.262516},{"c":42.12,"h":42.24,"l":42.12,"n":137,"o":42.225,"t":"2026-10-22T14:30:00Z","v":22675,"vw":42.16831},{"c":42.155,"h":42.165,"l":42.115,"n":96,"o":42.115,"t":"2026-10-22T14:45:00Z","v":18663,"vw":42.147569},{"c":42.149,"h":42.165,"l":42.13,"n":107,"o":42.1343,"t":"2026-10-22T15:00:00Z","v":18419,"vw":42.153252},{"c":42.1,"h":42.16,"l":42.1,"n":168,"o":42.13,"t":"2026-10-22T15:15:00Z","v":21518,"vw":42.133953},{"c":42.1351,"h":42.1351,"l":42.09,"n":173,"o":42.1,"t":"2026-10-22T15:30:00Z","v":23714,"vw":42.115324},{"c":42.195,"h":42.2001,"l":42.145,"n":156,"o":42.145,"t":"2026-10-22T15:45:00Z","v":16989,"vw":42.185618},{"c":42.245,"h":42.245,"l":42.195,"n":307,"o":42.205,"t":"2026-10-22T16:00:00Z","v":38003,"vw":42.220282},{"c":42.26,"h":42.28,"l":42.25,"n":135,"o":42.25,"t":"2026-10-22T16:15:00Z","v":25501,"vw":42.269266},{"c":42.24,"h":42.265,"l":42.235,"n":138,"o":42.26,"t":"2026-10-22T16:30:00Z","v":35114,"vw":42.252795},{"c":42.295,"h":42.295,"l":42.23,"n":186,"o":42.2457,"t":"2026-10-22T16:45:00Z","v":38079,"vw":42.269231},{"c":42.285,"h":42.2956,"l":42.255,"n":79,"o":42.29,"t":"2026-10-22T17:00:00Z","v":7799,"vw":42.275415},{"c":42.295,"h":42.3098,"l":42.275,"n":82,"o":42.29,"t":"2026-10-22T17:15:00Z","v":10689,"vw":42.2893},{"c":42.2999,"h":42.3199,"l":42.29,"n":111,"o":42.295,"t":"2026-10-22T17:30:00Z","v":20410,"vw":42.302217},{"c":42.305,"h":42.31,"l":42.285,"n":241,"o":42.3001,"t":"2026-10-22T17:45:00Z","v":56158,"vw":42.294375},{"c":42.305,"h":42.31,"l":42.2701,"n":224,"o":42.31,"t":"2026-10-22T18:00:00Z","v":33253,"vw":42.287304},{"c":42.295,"h":42.335,"l":42.295,"n":227,"o":42.31,"t":"2026-10-22T18:15:00Z","v":24931,"vw":42.315411},{"c":42.29,"h":42.29,"l":42.2701,"n":115,"o":42.285,"t":"2026-10-22T18:30:00Z","v":32541,"vw":42.2807},{"c":42.265,"h":42.29,"l":42.2641,"n":150,"o":42.285,"t":"2026-10-22T18:45:00Z","v":34774,"vw":42.27682},{"c":42.2836,"h":42.295,"l":42.251,"n":248,"o":42.26,"t":"2026-10-22T19:00:00Z","v":52800,"vw":42.268848},{"c":42.3059,"h":42.3059,"l":42.2799,"n":201,"o":42.285,"t":"2026-10-22T19:15:00Z","v":39591,"vw":42.290413},{"c":42.2699,"h":42.3,"l":42.2643,"n":289,"o":42.3,"t":"2026-10-22T19:30:00Z","v":46570,"vw":42.276603},{"c":42.31,"h":42.32,"l":42.26,"n":362,"o":42.2697,"t":"2026-10-22T19:45:00Z","v":32848,"vw":42.286175},{"c":42.32,"h":42.32,"l":42.32,"n":6,"o":42.32,"t":"2026-10-22T20:00:00Z","v":131,"vw":42.32},{"c":43.2499,"h":43.2499,"l":43.2499,"n":1,"o":43.2499,"t":"2026-10-22T21:15:00Z","v":700,"vw":43.2499}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":49.52140050655533,"iv":0.5892549429100391,"gamma":0.03996938794038558,"theta":-0.03490145525557323,"vega":0.0333404348923957,"rho":0.005945359531975472,"breakevenPct":18.72967983590579},{"delta":0.25,"premium":0.5945785286326656,"strike":45.88210167399428,"iv":0.3636136351192178,"gamma":0.08794726781878012,"theta":-0.024732999686964463,"vega":0.03780822118051601,"rho":0.0074926845614526946,"breakevenPct":9.822023163107144},{"delta":0.3,"premium":0.375,"strike":43.69021437620272,"iv":0.17477977839244516,"gamma":0.1745125115062962,"theta":-0.013717841193756424,"vega":0.04108753623346961,"rho":0.008963826167418457,"breakevenPct":4.123852495753118},{"delta":0.35,"premium":0.375,"strike":43.175896659211126,"iv":0.13939991371849197,"gamma":0.2292721899665822,"theta":-0.012065202450271756,"vega":0.04392841832477393,"rho":0.010444831372601812,"breakevenPct":2.908545981122696},{"delta":0.4,"premium":0.5418840579710147,"strike":42.84106280193237,"iv":0.14689695652173915,"gamma":0.2294202415458937,"theta":-0.01328009661835749,"vega":0.0452019806763285,"rho":0.012005598161583822,"breakevenPct":2.5116891774654557},{"delta":0.45,"premium":0.7955072463768116,"strike":42.59951690821256,"iv":0.1766795652173913,"gamma":0.2011835265700483,"theta":-0.015985410628019323,"vega":0.045660917874396134,"rho":0.013607821579227136,"breakevenPct":2.5402272083869812},{"delta":0.5,"premium":1.0491304347826085,"strike":42.357971014492755,"iv":0.20646217391304345,"gamma":0.17294681159420291,"theta":-0.018690724637681157,"vega":0.04611985507246377,"rho":0.015210044996870448,"breakevenPct":2.568765239308507},{"delta":0.55,"premium":1.3027536231884058,"strike":42.116425120772945,"iv":0.23624478260869564,"gamma":0.1447100966183575,"theta":-0.021396038647342998,"vega":0.046578792270531404,"rho":0.016812268414513762,"breakevenPct":2.5973032702300327},{"delta":0.6,"premium":1.4549491211840888,"strike":41.880203515263645,"iv":0.23942298797409808,"gamma":0.13378344125809435,"theta":-0.02150203515263645,"vega":0.0453145235892692,"rho":0.018418034096691,"breakevenPct":2.3987538668424637},{"delta":0.65,"premium":1.5127659574468086,"strike":41.648936170212764,"iv":0.21784574468085105,"gamma":0.13896382978723404,"theta":-0.01918936170212766,"vega":0.0424468085106383,"rho":0.0200270958628554,"breakevenPct":1.9888991674375505},{"delta":0.7,"premium":1.5705827937095282,"strike":41.41766882516189,"iv":0.1962685013876041,"gamma":0.14414421831637372,"theta":-0.016876688251618872,"vega":0.039579093432007405,"rho":0.021636157629019798,"breakevenPct":1.579044468032638},{"delta":0.75,"premium":1.6283996299722479,"strike":41.18640148011101,"iv":0.1746912580943571,"gamma":0.1493246068455134,"theta":-0.014564014801110085,"vega":0.036711378353376505,"rho":0.023245219395184195,"breakevenPct":1.169189768627725},{"delta":0.8,"premium":1.7713576158940403,"strike":40.89293598233996,"iv":0.16005154525386314,"gamma":0.14682991169977921,"theta":-0.012539403973509933,"vega":0.03325441501103752,"rho":0.024821856476987675,"breakevenPct":0.8135481999858057},{"delta":0.85,"premium":2.268046357615894,"strike":40.341059602649004,"iv":0.17423476821192052,"gamma":0.11244801324503315,"theta":-0.01171158940397351,"vega":0.027349337748344374,"rho":0.02626378069489989,"breakevenPct":0.6831426282251921},{"delta":0.9,"premium":3.37350776941648,"strike":39.152027147522325,"iv":0.2162640804649209,"gamma":0.0737612414174659,"theta":-0.009884070258757566,"vega":0.0205564445423788,"rho":0.02725305989203827,"breakevenPct":0.4856685182863977}],"put":[{"delta":0.15,"premium":0.725,"strike":35.178159857628636,"iv":0.7147115872916218,"gamma":0.027450808135684547,"theta":-0.03341103555428585,"vega":0.027765537207014614,"rho":-0.005757004090112116,"breakevenPct":18.588941735282063},{"delta":0.2,"premium":0.6125795928943283,"strike":38.58386395262885,"iv":0.43440865687315133,"gamma":0.05406354121662391,"theta":-0.023794851583912823,"vega":0.033232505184355825,"rho":-0.0074857720369777055,"breakevenPct":10.27579310081633},{"delta":0.25,"premium":0.7378096377257952,"strike":39.628096377257954,"iv":0.3942089245293076,"gamma":0.06791339534213613,"theta":-0.0242580520103501,"vega":0.037748103514142275,"rho":-0.00933717976333426,"breakevenPct":8.104237382958038},{"delta":0.3,"premium":0.8135068355512733,"strike":40.51342447401698,"iv":0.343596161948033,"gamma":0.08565592091397645,"theta":-0.022841634780725664,"vega":0.041273280352150575,"rho":-0.011129799127839051,"breakevenPct":6.191120892094273},{"delta":0.35,"premium":0.8708245243128964,"strike":41.208245243128964,"iv":0.2985267441860465,"gamma":0.10484260042283297,"theta":-0.020867019027484144,"vega":0.04392885835095137,"rho":-0.012912826967726648,"breakevenPct":4.684733651190771},{"delta":0.4,"premium":0.923678646934461,"strike":41.73678646934461,"iv":0.26306162790697674,"gamma":0.12424006342494714,"theta":-0.018752854122621565,"vega":0.04577875264270613,"rho":-0.014723920332764406,"breakevenPct":3.5607093043238534},{"delta":0.45,"premium":0.9716753022452506,"strike":42.14450201496834,"iv":0.2339987910189983,"gamma":0.14268572251007483,"theta":-0.016645135290731146,"vega":0.046613298791019,"rho":-0.01652572397468532,"breakevenPct":2.7107119264577437},{"delta":0.5,"premium":1.014853195164076,"strike":42.43235463442717,"iv":0.21128721934369604,"gamma":0.16018716177317213,"theta":-0.014543811168681635,"vega":0.046440587219343694,"rho":-0.01831831191518754,"breakevenPct":2.132558035767735},{"delta":0.55,"premium":1.0580310880829016,"strike":42.72020725388601,"iv":0.1885756476683938,"gamma":0.17768860103626943,"theta":-0.012442487046632124,"vega":0.0462678756476684,"rho":-0.02011089985568976,"breakevenPct":1.5544041450777253},{"delta":0.6,"premium":1.1347912524850885,"strike":43.02783300198807,"iv":0.1701962226640158,"gamma":0.1921727634194832,"theta":-0.01065606361829025,"vega":0.04604711729622267,"rho":-0.021916936355436345,"breakevenPct":1.0088805541044883},{"delta":0.65,"premium":2.3582857142857137,"strike":44.011428571428574,"iv":0.29915600000000003,"gamma":0.10372914285714287,"theta":-0.019541714285714287,"vega":0.04411257142857143,"rho":-0.02418263371557694,"breakevenPct":1.575749392384557},{"delta":0.7,"premium":2.73490909090909,"strike":44.53090909090909,"iv":0.29261054545454546,"gamma":0.0959629090909091,"theta":-0.01689236363636364,"vega":0.04013854545454546,"rho":-0.026128424267901375,"breakevenPct":1.2381852551984895},{"delta":0.75,"premium":3.111532467532467,"strike":45.05038961038961,"iv":0.28606509090909094,"gamma":0.08819667532467533,"theta":-0.014243012987012988,"vega":0.036164519480519484,"rho":-0.028074214820225814,"breakevenPct":0.9006211180124213},{"delta":0.8,"premium":3.488155844155844,"strike":45.56987012987013,"iv":0.27951963636363636,"gamma":0.08043044155844156,"theta":-0.011593662337662338,"vega":0.03219049350649351,"rho":-0.030020005372550253,"breakevenPct":0.563056980826353},{"delta":0.85,"premium":3.4709183673469406,"strike":45.70748299319728,"iv":0.2462816326530614,"gamma":0.08122517006802717,"theta":-0.007674149659863957,"vega":0.027788435374149666,"rho":-0.03168769459104693,"breakevenPct":0.20406555817033606},{"delta":0.9,"premium":7.470588235294117,"strike":49.720588235294116,"iv":0.4179117647058823,"gamma":0.03530882352941177,"theta":-0.01013235294117647,"vega":0.02090735294117647,"rho":-0.036345887441393214,"breakevenPct":0.16540642722117269}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":49.52140050655533,"iv":0.5892549429100391,"gamma":0.03996938794038558,"theta":-0.03490145525557323,"vega":0.0333404348923957,"rho":0.005945359531975472,"breakevenPct":18.72967983590579},{"delta":0.25,"premium":0.5945785286326656,"strike":45.88210167399428,"iv":0.3636136351192178,"gamma":0.08794726781878012,"theta":-0.024732999686964463,"vega":0.03780822118051601,"rho":0.0074926845614526946,"breakevenPct":9.822023163107144},{"delta":0.3,"premium":0.375,"strike":43.69021437620272,"iv":0.17477977839244516,"gamma":0.1745125115062962,"theta":-0.013717841193756424,"vega":0.04108753623346961,"rho":0.008963826167418457,"breakevenPct":4.123852495753118},{"delta":0.35,"premium":0.375,"strike":43.175896659211126,"iv":0.13939991371849197,"gamma":0.2292721899665822,"theta":-0.012065202450271756,"vega":0.04392841832477393,"rho":0.010444831372601812,"breakevenPct":2.908545981122696},{"delta":0.4,"premium":0.5418840579710147,"strike":42.84106280193237,"iv":0.14689695652173915,"gamma":0.2294202415458937,"theta":-0.01328009661835749,"vega":0.0452019806763285,"rho":0.012005598161583822,"breakevenPct":2.5116891774654557},{"delta":0.45,"premium":0.7955072463768116,"strike":42.59951690821256,"iv":0.1766795652173913,"gamma":0.2011835265700483,"theta":-0.015985410628019323,"vega":0.045660917874396134,"rho":0.013607821579227136,"breakevenPct":2.5402272083869812},{"delta":0.5,"premium":1.0491304347826085,"strike":42.357971014492755,"iv":0.20646217391304345,"gamma":0.17294681159420291,"theta":-0.018690724637681157,"vega":0.04611985507246377,"rho":0.015210044996870448,"breakevenPct":2.568765239308507},{"delta":0.55,"premium":1.3027536231884058,"strike":42.116425120772945,"iv":0.23624478260869564,"gamma":0.1447100966183575,"theta":-0.021396038647342998,"vega":0.046578792270531404,"rho":0.016812268414513762,"breakevenPct":2.5973032702300327},{"delta":0.6,"premium":1.4549491211840888,"strike":41.880203515263645,"iv":0.23942298797409808,"gamma":0.13378344125809435,"theta":-0.02150203515263645,"vega":0.0453145235892692,"rho":0.018418034096691,"breakevenPct":2.3987538668424637},{"delta":0.65,"premium":1.5127659574468086,"strike":41.648936170212764,"iv":0.21784574468085105,"gamma":0.13896382978723404,"theta":-0.01918936170212766,"vega":0.0424468085106383,"rho":0.0200270958628554,"breakevenPct":1.9888991674375505},{"delta":0.7,"premium":1.5705827937095282,"strike":41.41766882516189,"iv":0.1962685013876041,"gamma":0.14414421831637372,"theta":-0.016876688251618872,"vega":0.039579093432007405,"rho":0.021636157629019798,"breakevenPct":1.579044468032638},{"delta":0.75,"premium":1.6283996299722479,"strike":41.18640148011101,"iv":0.1746912580943571,"gamma":0.1493246068455134,"theta":-0.014564014801110085,"vega":0.036711378353376505,"rho":0.023245219395184195,"breakevenPct":1.169189768627725},{"delta":0.8,"premium":1.7713576158940403,"strike":40.89293598233996,"iv":0.16005154525386314,"gamma":0.14682991169977921,"theta":-0.012539403973509933,"vega":0.03325441501103752,"rho":0.024821856476987675,"breakevenPct":0.8135481999858057},{"delta":0.85,"premium":2.268046357615894,"strike":40.341059602649004,"iv":0.17423476821192052,"gamma":0.11244801324503315,"theta":-0.01171158940397351,"vega":0.027349337748344374,"rho":0.02626378069489989,"breakevenPct":0.6831426282251921},{"delta":0.9,"premium":3.37350776941648,"strike":39.152027147522325,"iv":0.2162640804649209,"gamma":0.0737612414174659,"theta":-0.009884070258757566,"vega":0.0205564445423788,"rho":0.02725305989203827,"breakevenPct":0.4856685182863977}],"put":[{"delta":0.15,"premium":0.725,"strike":35.178159857628636,"iv":0.7147115872916218,"gamma":0.027450808135684547,"theta":-0.03341103555428585,"vega":0.027765537207014614,"rho":-0.005757004090112116,"breakevenPct":18.588941735282063},{"delta":0.2,"premium":0.6125795928943283,"strike":38.58386395262885,"iv":0.43440865687315133,"gamma":0.05406354121662391,"theta":-0.023794851583912823,"vega":0.033232505184355825,"rho":-0.0074857720369777055,"breakevenPct":10.27579310081633},{"delta":0.25,"premium":0.7378096377257952,"strike":39.628096377257954,"iv":0.3942089245293076,"gamma":0.06791339534213613,"theta":-0.0242580520103501,"vega":0.037748103514142275,"rho":-0.00933717976333426,"breakevenPct":8.104237382958038},{"delta":0.3,"premium":0.8135068355512733,"strike":40.51342447401698,"iv":0.343596161948033,"gamma":0.08565592091397645,"theta":-0.022841634780725664,"vega":0.041273280352150575,"rho":-0.011129799127839051,"breakevenPct":6.191120892094273},{"delta":0.35,"premium":0.8708245243128964,"strike":41.208245243128964,"iv":0.2985267441860465,"gamma":0.10484260042283297,"theta":-0.020867019027484144,"vega":0.04392885835095137,"rho":-0.012912826967726648,"breakevenPct":4.684733651190771},{"delta":0.4,"premium":0.923678646934461,"strike":41.73678646934461,"iv":0.26306162790697674,"gamma":0.12424006342494714,"theta":-0.018752854122621565,"vega":0.04577875264270613,"rho":-0.014723920332764406,"breakevenPct":3.5607093043238534},{"delta":0.45,"premium":0.9716753022452506,"strike":42.14450201496834,"iv":0.2339987910189983,"gamma":0.14268572251007483,"theta":-0.016645135290731146,"vega":0.046613298791019,"rho":-0.01652572397468532,"breakevenPct":2.7107119264577437},{"delta":0.5,"premium":1.014853195164076,"strike":42.43235463442717,"iv":0.21128721934369604,"gamma":0.16018716177317213,"theta":-0.014543811168681635,"vega":0.046440587219343694,"rho":-0.01831831191518754,"breakevenPct":2.132558035767735},{"delta":0.55,"premium":1.0580310880829016,"strike":42.72020725388601,"iv":0.1885756476683938,"gamma":0.17768860103626943,"theta":-0.012442487046632124,"vega":0.0462678756476684,"rho":-0.02011089985568976,"breakevenPct":1.5544041450777253},{"delta":0.6,"premium":1.1347912524850885,"strike":43.02783300198807,"iv":0.1701962226640158,"gamma":0.1921727634194832,"theta":-0.01065606361829025,"vega":0.04604711729622267,"rho":-0.021916936355436345,"breakevenPct":1.0088805541044883},{"delta":0.65,"premium":2.3582857142857137,"strike":44.011428571428574,"iv":0.29915600000000003,"gamma":0.10372914285714287,"theta":-0.019541714285714287,"vega":0.04411257142857143,"rho":-0.02418263371557694,"breakevenPct":1.575749392384557},{"delta":0.7,"premium":2.73490909090909,"strike":44.53090909090909,"iv":0.29261054545454546,"gamma":0.0959629090909091,"theta":-0.01689236363636364,"vega":0.04013854545454546,"rho":-0.026128424267901375,"breakevenPct":1.2381852551984895},{"delta":0.75,"premium":3.111532467532467,"strike":45.05038961038961,"iv":0.28606509090909094,"gamma":0.08819667532467533,"theta":-0.014243012987012988,"vega":0.036164519480519484,"rho":-0.028074214820225814,"breakevenPct":0.9006211180124213},{"delta":0.8,"premium":3.488155844155844,"strike":45.56987012987013,"iv":0.27951963636363636,"gamma":0.08043044155844156,"theta":-0.011593662337662338,"vega":0.03219049350649351,"rho":-0.030020005372550253,"breakevenPct":0.563056980826353},{"delta":0.85,"premium":3.4709183673469406,"strike":45.70748299319728,"iv":0.2462816326530614,"gamma":0.08122517006802717,"theta":-0.007674149659863957,"vega":0.027788435374149666,"rho":-0.03168769459104693,"breakevenPct":0.20406555817033606},{"delta":0.9,"premium":7.470588235294117,"strike":49.720588235294116,"iv":0.4179117647058823,"gamma":0.03530882352941177,"theta":-0.01013235294117647,"vega":0.02090735294117647,"rho":-0.036345887441393214,"breakevenPct":0.16540642722117269}]}},"errors":["fundamentals:provider_http_429"],"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"}}