{"symbol":"LVHI","url":"https://intraalpha.com/companies/LVHI","capturedAt":"2026-10-22T18:18:50.357Z","state":"partial","quote":{"symbol":"LVHI","last_price":42.775,"prev_close":42.89,"regular_close":42.78,"change":-0.115,"change_pct":-0.2681,"regular_change":-0.11,"regular_change_pct":-0.2565,"extended_change":-0.005,"extended_change_pct":-0.0117,"bid":42.77,"ask":42.78,"bid_size":2800,"ask_size":300,"volume":537877,"vwap":42.741395,"open":42.91,"high":42.91,"low":42.61,"close":42.78,"trade_count":7553,"last_trade_at":"2026-10-22T18:18:46.456065715Z","last_quote_at":"2026-10-22T18:18:46.539537401Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:18:49.304177121-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5900000000,"net_expense_ratio":0.004,"portfolio_turnover":0.3,"dividend_yield":0.0313,"inception_date":"2016-07-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:18:49.387178+00:00"},"optionObservedAt":null,"bars":[{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-15T08:00:00Z","v":577,"vw":42.5},{"c":42.58,"h":42.67,"l":42.55,"n":144,"o":42.61,"t":"2026-10-15T13:30:00Z","v":30257,"vw":42.600871},{"c":42.53,"h":42.59,"l":42.52,"n":399,"o":42.55,"t":"2026-10-15T13:35:00Z","v":42300,"vw":42.56163},{"c":42.54,"h":42.58,"l":42.53,"n":271,"o":42.54,"t":"2026-10-15T13:40:00Z","v":26613,"vw":42.561044},{"c":42.52,"h":42.53,"l":42.5,"n":242,"o":42.52,"t":"2026-10-15T13:45:00Z","v":27235,"vw":42.516029},{"c":42.495,"h":42.525,"l":42.485,"n":251,"o":42.525,"t":"2026-10-15T13:50:00Z","v":20625,"vw":42.507696},{"c":42.495,"h":42.505,"l":42.485,"n":233,"o":42.5,"t":"2026-10-15T13:55:00Z","v":48821,"vw":42.496901},{"c":42.535,"h":42.535,"l":42.485,"n":274,"o":42.495,"t":"2026-10-15T14:00:00Z","v":27855,"vw":42.50795},{"c":42.555,"h":42.56,"l":42.53,"n":114,"o":42.54,"t":"2026-10-15T14:05:00Z","v":8729,"vw":42.546963},{"c":42.525,"h":42.565,"l":42.515,"n":148,"o":42.555,"t":"2026-10-15T14:10:00Z","v":10171,"vw":42.542506},{"c":42.5699,"h":42.57,"l":42.52,"n":255,"o":42.52,"t":"2026-10-15T14:15:00Z","v":24625,"vw":42.544723},{"c":42.56,"h":42.575,"l":42.56,"n":197,"o":42.565,"t":"2026-10-15T14:20:00Z","v":10598,"vw":42.566485},{"c":42.555,"h":42.565,"l":42.555,"n":213,"o":42.56,"t":"2026-10-15T14:25:00Z","v":14677,"vw":42.560869},{"c":42.59,"h":42.595,"l":42.555,"n":314,"o":42.56,"t":"2026-10-15T14:30:00Z","v":26090,"vw":42.572126},{"c":42.625,"h":42.625,"l":42.585,"n":269,"o":42.585,"t":"2026-10-15T14:35:00Z","v":17906,"vw":42.612261},{"c":42.61,"h":42.635,"l":42.605,"n":231,"o":42.625,"t":"2026-10-15T14:40:00Z","v":13334,"vw":42.625377},{"c":42.615,"h":42.615,"l":42.605,"n":69,"o":42.615,"t":"2026-10-15T14:45:00Z","v":7796,"vw":42.611974},{"c":42.635,"h":42.645,"l":42.615,"n":178,"o":42.615,"t":"2026-10-15T14:50:00Z","v":18810,"vw":42.630395},{"c":42.645,"h":42.655,"l":42.64,"n":188,"o":42.64,"t":"2026-10-15T14:55:00Z","v":13204,"vw":42.648202},{"c":42.655,"h":42.6699,"l":42.65,"n":114,"o":42.655,"t":"2026-10-15T15:00:00Z","v":11356,"vw":42.658545},{"c":42.645,"h":42.665,"l":42.6301,"n":273,"o":42.665,"t":"2026-10-15T15:05:00Z","v":32947,"vw":42.646477},{"c":42.625,"h":42.645,"l":42.615,"n":178,"o":42.645,"t":"2026-10-15T15:10:00Z","v":12173,"vw":42.633573},{"c":42.625,"h":42.64,"l":42.62,"n":82,"o":42.63,"t":"2026-10-15T15:15:00Z","v":6924,"vw":42.630885},{"c":42.62,"h":42.6359,"l":42.62,"n":97,"o":42.625,"t":"2026-10-15T15:20:00Z","v":10194,"vw":42.626018},{"c":42.6201,"h":42.625,"l":42.605,"n":58,"o":42.615,"t":"2026-10-15T15:25:00Z","v":7132,"vw":42.614267},{"c":42.6001,"h":42.625,"l":42.6001,"n":148,"o":42.62,"t":"2026-10-15T15:30:00Z","v":15903,"vw":42.620866},{"c":42.615,"h":42.615,"l":42.605,"n":157,"o":42.61,"t":"2026-10-15T15:35:00Z","v":7659,"vw":42.609615},{"c":42.615,"h":42.635,"l":42.61,"n":199,"o":42.615,"t":"2026-10-15T15:40:00Z","v":9451,"vw":42.621349},{"c":42.6097,"h":42.6159,"l":42.605,"n":121,"o":42.615,"t":"2026-10-15T15:45:00Z","v":9141,"vw":42.609779},{"c":42.595,"h":42.615,"l":42.595,"n":136,"o":42.61,"t":"2026-10-15T15:50:00Z","v":25158,"vw":42.604113},{"c":42.605,"h":42.605,"l":42.595,"n":119,"o":42.595,"t":"2026-10-15T15:55:00Z","v":12095,"vw":42.598491},{"c":42.575,"h":42.61,"l":42.575,"n":108,"o":42.605,"t":"2026-10-15T16:00:00Z","v":10494,"vw":42.586417},{"c":42.575,"h":42.585,"l":42.565,"n":68,"o":42.575,"t":"2026-10-15T16:05:00Z","v":6493,"vw":42.576703},{"c":42.585,"h":42.586987,"l":42.575,"n":69,"o":42.575,"t":"2026-10-15T16:10:00Z","v":10321,"vw":42.583353},{"c":42.585,"h":42.585,"l":42.58,"n":188,"o":42.585,"t":"2026-10-15T16:15:00Z","v":7939,"vw":42.583816},{"c":42.595,"h":42.595,"l":42.585,"n":209,"o":42.585,"t":"2026-10-15T16:20:00Z","v":16905,"vw":42.589305},{"c":42.605,"h":42.6059,"l":42.595,"n":174,"o":42.595,"t":"2026-10-15T16:25:00Z","v":10062,"vw":42.598335},{"c":42.605,"h":42.6099,"l":42.595,"n":217,"o":42.605,"t":"2026-10-15T16:30:00Z","v":10476,"vw":42.604061},{"c":42.605,"h":42.625,"l":42.6043,"n":220,"o":42.605,"t":"2026-10-15T16:35:00Z","v":9933,"vw":42.611033},{"c":42.595,"h":42.6059,"l":42.594,"n":228,"o":42.605,"t":"2026-10-15T16:40:00Z","v":17538,"vw":42.597251},{"c":42.6,"h":42.6,"l":42.59,"n":198,"o":42.595,"t":"2026-10-15T16:45:00Z","v":9901,"vw":42.595286},{"c":42.5957,"h":42.5957,"l":42.585,"n":212,"o":42.595,"t":"2026-10-15T16:50:00Z","v":12636,"vw":42.592557},{"c":42.605,"h":42.6057,"l":42.595,"n":204,"o":42.5951,"t":"2026-10-15T16:55:00Z","v":17179,"vw":42.597798},{"c":42.605,"h":42.615,"l":42.6,"n":250,"o":42.605,"t":"2026-10-15T17:00:00Z","v":15965,"vw":42.609089},{"c":42.615,"h":42.615,"l":42.605,"n":180,"o":42.605,"t":"2026-10-15T17:05:00Z","v":12023,"vw":42.60564},{"c":42.61,"h":42.62,"l":42.605,"n":191,"o":42.61,"t":"2026-10-15T17:10:00Z","v":11972,"vw":42.610555},{"c":42.605,"h":42.61,"l":42.595,"n":216,"o":42.595,"t":"2026-10-15T17:15:00Z","v":13514,"vw":42.601979},{"c":42.605,"h":42.605809,"l":42.5943,"n":194,"o":42.605,"t":"2026-10-15T17:20:00Z","v":9601,"vw":42.598337},{"c":42.59,"h":42.605,"l":42.59,"n":199,"o":42.605,"t":"2026-10-15T17:25:00Z","v":10597,"vw":42.597515},{"c":42.61,"h":42.61,"l":42.585,"n":208,"o":42.585,"t":"2026-10-15T17:30:00Z","v":11677,"vw":42.598949},{"c":42.605,"h":42.615,"l":42.605,"n":194,"o":42.61,"t":"2026-10-15T17:35:00Z","v":11225,"vw":42.608329},{"c":42.615,"h":42.6398,"l":42.61,"n":188,"o":42.61,"t":"2026-10-15T17:40:00Z","v":11966,"vw":42.630599},{"c":42.61,"h":42.625,"l":42.61,"n":224,"o":42.615,"t":"2026-10-15T17:45:00Z","v":10019,"vw":42.617233},{"c":42.615,"h":42.615,"l":42.6043,"n":243,"o":42.605,"t":"2026-10-15T17:50:00Z","v":6824,"vw":42.61083},{"c":42.625,"h":42.625,"l":42.615,"n":174,"o":42.615,"t":"2026-10-15T17:55:00Z","v":10284,"vw":42.619682},{"c":42.625,"h":42.6269,"l":42.625,"n":184,"o":42.6259,"t":"2026-10-15T18:00:00Z","v":8608,"vw":42.625101},{"c":42.625,"h":42.635,"l":42.615,"n":242,"o":42.625,"t":"2026-10-15T18:05:00Z","v":12296,"vw":42.624107},{"c":42.615,"h":42.625,"l":42.615,"n":198,"o":42.625,"t":"2026-10-15T18:10:00Z","v":11978,"vw":42.619089},{"c":42.615,"h":42.615,"l":42.605,"n":215,"o":42.615,"t":"2026-10-15T18:15:00Z","v":9523,"vw":42.608289},{"c":42.605,"h":42.61,"l":42.6,"n":206,"o":42.61,"t":"2026-10-15T18:20:00Z","v":9573,"vw":42.605523},{"c":42.605,"h":42.6057,"l":42.595,"n":229,"o":42.605,"t":"2026-10-15T18:25:00Z","v":12443,"vw":42.603957},{"c":42.6199,"h":42.6199,"l":42.604,"n":222,"o":42.605,"t":"2026-10-15T18:30:00Z","v":13958,"vw":42.607469},{"c":42.6257,"h":42.6268,"l":42.62,"n":192,"o":42.62,"t":"2026-10-15T18:35:00Z","v":7319,"vw":42.623998},{"c":42.62,"h":42.6259,"l":42.62,"n":195,"o":42.625,"t":"2026-10-15T18:40:00Z","v":13916,"vw":42.625175},{"c":42.615,"h":42.62,"l":42.61,"n":202,"o":42.615,"t":"2026-10-15T18:45:00Z","v":15224,"vw":42.615567},{"c":42.605,"h":42.615,"l":42.605,"n":216,"o":42.615,"t":"2026-10-15T18:50:00Z","v":15380,"vw":42.612583},{"c":42.61,"h":42.615,"l":42.6013,"n":242,"o":42.605,"t":"2026-10-15T18:55:00Z","v":13463,"vw":42.607885},{"c":42.625,"h":42.625,"l":42.61,"n":199,"o":42.615,"t":"2026-10-15T19:00:00Z","v":14943,"vw":42.617808},{"c":42.625,"h":42.625,"l":42.62,"n":193,"o":42.625,"t":"2026-10-15T19:05:00Z","v":18054,"vw":42.621608},{"c":42.635,"h":42.6357,"l":42.62,"n":221,"o":42.63,"t":"2026-10-15T19:10:00Z","v":14216,"vw":42.629131},{"c":42.625,"h":42.636,"l":42.62,"n":210,"o":42.635,"t":"2026-10-15T19:15:00Z","v":13050,"vw":42.628509},{"c":42.635,"h":42.635,"l":42.6215,"n":200,"o":42.6215,"t":"2026-10-15T19:20:00Z","v":9536,"vw":42.630792},{"c":42.605,"h":42.635,"l":42.605,"n":213,"o":42.635,"t":"2026-10-15T19:25:00Z","v":14756,"vw":42.626737},{"c":42.605,"h":42.6099,"l":42.595,"n":227,"o":42.605,"t":"2026-10-15T19:30:00Z","v":22840,"vw":42.60214},{"c":42.615,"h":42.615,"l":42.6,"n":242,"o":42.605,"t":"2026-10-15T19:35:00Z","v":13990,"vw":42.607376},{"c":42.6101,"h":42.615,"l":42.61,"n":215,"o":42.615,"t":"2026-10-15T19:40:00Z","v":9202,"vw":42.614362},{"c":42.625,"h":42.625,"l":42.6143,"n":176,"o":42.615,"t":"2026-10-15T19:45:00Z","v":8490,"vw":42.623043},{"c":42.625,"h":42.63,"l":42.62,"n":221,"o":42.625,"t":"2026-10-15T19:50:00Z","v":7546,"vw":42.624754},{"c":42.62,"h":42.63,"l":42.605,"n":237,"o":42.62,"t":"2026-10-15T19:55:00Z","v":11862,"vw":42.619534},{"c":42.62,"h":42.62,"l":42.62,"n":6,"o":42.62,"t":"2026-10-15T20:00:00Z","v":395,"vw":42.62},{"c":42.8774,"h":42.8774,"l":42.8774,"n":1,"o":42.8774,"t":"2026-10-15T20:35:00Z","v":244,"vw":42.8774},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-15T22:35:00Z","v":555,"vw":43},{"c":42.88,"h":42.89,"l":42.7457,"n":280,"o":42.86,"t":"2026-10-16T13:30:00Z","v":45613,"vw":42.864827},{"c":42.95,"h":42.95,"l":42.89,"n":281,"o":42.9,"t":"2026-10-16T13:35:00Z","v":19095,"vw":42.920983},{"c":42.91,"h":42.96,"l":42.91,"n":309,"o":42.96,"t":"2026-10-16T13:40:00Z","v":18072,"vw":42.938634},{"c":42.9198,"h":42.9199,"l":42.875,"n":282,"o":42.9,"t":"2026-10-16T13:45:00Z","v":18368,"vw":42.906529},{"c":42.915,"h":42.93,"l":42.905,"n":249,"o":42.92,"t":"2026-10-16T13:50:00Z","v":16747,"vw":42.919016},{"c":42.91,"h":42.935,"l":42.905,"n":211,"o":42.915,"t":"2026-10-16T13:55:00Z","v":11348,"vw":42.921939},{"c":42.905,"h":42.925,"l":42.905,"n":263,"o":42.9099,"t":"2026-10-16T14:00:00Z","v":12798,"vw":42.916827},{"c":42.9,"h":42.91,"l":42.895,"n":252,"o":42.91,"t":"2026-10-16T14:05:00Z","v":13371,"vw":42.900977},{"c":42.8901,"h":42.9158,"l":42.8901,"n":213,"o":42.9,"t":"2026-10-16T14:10:00Z","v":13839,"vw":42.907231},{"c":42.885,"h":42.9,"l":42.87,"n":227,"o":42.9,"t":"2026-10-16T14:15:00Z","v":10010,"vw":42.886962},{"c":42.885,"h":42.8999,"l":42.88,"n":233,"o":42.88,"t":"2026-10-16T14:20:00Z","v":14547,"vw":42.889053},{"c":42.905,"h":42.91,"l":42.88,"n":215,"o":42.8859,"t":"2026-10-16T14:25:00Z","v":7957,"vw":42.899594},{"c":42.895,"h":42.92,"l":42.895,"n":221,"o":42.91,"t":"2026-10-16T14:30:00Z","v":9437,"vw":42.90984},{"c":42.8899,"h":42.9,"l":42.875,"n":269,"o":42.8941,"t":"2026-10-16T14:35:00Z","v":26626,"vw":42.891441},{"c":42.886,"h":42.9086,"l":42.885,"n":220,"o":42.895,"t":"2026-10-16T14:40:00Z","v":16671,"vw":42.895983},{"c":42.905,"h":42.905,"l":42.8799,"n":189,"o":42.8799,"t":"2026-10-16T14:45:00Z","v":4519,"vw":42.891819},{"c":42.935,"h":42.935,"l":42.9099,"n":202,"o":42.91,"t":"2026-10-16T14:50:00Z","v":8825,"vw":42.92279},{"c":42.955,"h":42.955,"l":42.935,"n":221,"o":42.935,"t":"2026-10-16T14:55:00Z","v":14908,"vw":42.941959},{"c":42.96,"h":42.96,"l":42.945,"n":104,"o":42.945,"t":"2026-10-16T15:00:00Z","v":5897,"vw":42.958243},{"c":42.955,"h":42.965,"l":42.95,"n":221,"o":42.955,"t":"2026-10-16T15:05:00Z","v":19300,"vw":42.956654},{"c":42.96,"h":42.96,"l":42.945,"n":216,"o":42.955,"t":"2026-10-16T15:10:00Z","v":8254,"vw":42.953695},{"c":42.95,"h":42.96,"l":42.945,"n":231,"o":42.95,"t":"2026-10-16T15:15:00Z","v":12658,"vw":42.954405},{"c":42.92,"h":42.96,"l":42.92,"n":222,"o":42.96,"t":"2026-10-16T15:20:00Z","v":10577,"vw":42.926747},{"c":42.915,"h":42.93,"l":42.9127,"n":194,"o":42.93,"t":"2026-10-16T15:25:00Z","v":7334,"vw":42.919803},{"c":42.925,"h":42.925,"l":42.915,"n":166,"o":42.925,"t":"2026-10-16T15:30:00Z","v":8405,"vw":42.921159},{"c":42.94,"h":42.94,"l":42.925,"n":128,"o":42.93,"t":"2026-10-16T15:35:00Z","v":7011,"vw":42.93094},{"c":42.91,"h":42.9343,"l":42.91,"n":118,"o":42.9343,"t":"2026-10-16T15:40:00Z","v":4005,"vw":42.916974},{"c":42.91,"h":42.92,"l":42.91,"n":67,"o":42.91,"t":"2026-10-16T15:45:00Z","v":5335,"vw":42.914404},{"c":42.89,"h":42.905,"l":42.89,"n":154,"o":42.9,"t":"2026-10-16T15:50:00Z","v":23219,"vw":42.896141},{"c":42.86,"h":42.885,"l":42.86,"n":59,"o":42.88,"t":"2026-10-16T15:55:00Z","v":5297,"vw":42.872368},{"c":42.845,"h":42.85,"l":42.825,"n":64,"o":42.85,"t":"2026-10-16T16:00:00Z","v":7176,"vw":42.838415},{"c":42.845,"h":42.855,"l":42.845,"n":38,"o":42.8451,"t":"2026-10-16T16:05:00Z","v":5403,"vw":42.853017},{"c":42.855,"h":42.86,"l":42.8499,"n":58,"o":42.8499,"t":"2026-10-16T16:10:00Z","v":14352,"vw":42.853414},{"c":42.855,"h":42.86,"l":42.8399,"n":88,"o":42.86,"t":"2026-10-16T16:15:00Z","v":9666,"vw":42.852091},{"c":42.865,"h":42.87,"l":42.855,"n":53,"o":42.8597,"t":"2026-10-16T16:20:00Z","v":13802,"vw":42.860331},{"c":42.865,"h":42.87,"l":42.865,"n":34,"o":42.865,"t":"2026-10-16T16:25:00Z","v":3070,"vw":42.865783},{"c":42.85,"h":42.86,"l":42.845,"n":91,"o":42.86,"t":"2026-10-16T16:30:00Z","v":19345,"vw":42.852086},{"c":42.84,"h":42.8559,"l":42.84,"n":42,"o":42.8457,"t":"2026-10-16T16:35:00Z","v":12902,"vw":42.84679},{"c":42.845,"h":42.845,"l":42.835,"n":60,"o":42.835,"t":"2026-10-16T16:40:00Z","v":6816,"vw":42.842241},{"c":42.83,"h":42.8499,"l":42.83,"n":30,"o":42.84,"t":"2026-10-16T16:45:00Z","v":2829,"vw":42.838015},{"c":42.83,"h":42.83,"l":42.82,"n":51,"o":42.825,"t":"2026-10-16T16:50:00Z","v":4360,"vw":42.826291},{"c":42.845,"h":42.845,"l":42.83,"n":82,"o":42.8357,"t":"2026-10-16T16:55:00Z","v":5463,"vw":42.837609},{"c":42.79,"h":42.845,"l":42.79,"n":53,"o":42.845,"t":"2026-10-16T17:00:00Z","v":7285,"vw":42.813146},{"c":42.795,"h":42.795,"l":42.7832,"n":65,"o":42.79,"t":"2026-10-16T17:05:00Z","v":7892,"vw":42.793186},{"c":42.79,"h":42.795,"l":42.79,"n":19,"o":42.79,"t":"2026-10-16T17:10:00Z","v":854,"vw":42.790741},{"c":42.765,"h":42.7801,"l":42.765,"n":62,"o":42.7801,"t":"2026-10-16T17:15:00Z","v":8161,"vw":42.77234},{"c":42.77,"h":42.77,"l":42.765,"n":103,"o":42.765,"t":"2026-10-16T17:20:00Z","v":9556,"vw":42.768777},{"c":42.795,"h":42.805,"l":42.795,"n":56,"o":42.805,"t":"2026-10-16T17:25:00Z","v":3248,"vw":42.796432},{"c":42.835,"h":42.835,"l":42.815,"n":162,"o":42.815,"t":"2026-10-16T17:30:00Z","v":6881,"vw":42.821721},{"c":42.825,"h":42.846,"l":42.825,"n":229,"o":42.84,"t":"2026-10-16T17:35:00Z","v":11621,"vw":42.838675},{"c":42.8501,"h":42.865,"l":42.82,"n":337,"o":42.82,"t":"2026-10-16T17:40:00Z","v":37706,"vw":42.855739},{"c":42.835,"h":42.8557,"l":42.835,"n":155,"o":42.855,"t":"2026-10-16T17:45:00Z","v":5811,"vw":42.841524},{"c":42.825,"h":42.84,"l":42.825,"n":142,"o":42.835,"t":"2026-10-16T17:50:00Z","v":10207,"vw":42.831473},{"c":42.8197,"h":42.8257,"l":42.815,"n":115,"o":42.825,"t":"2026-10-16T17:55:00Z","v":11028,"vw":42.821109},{"c":42.8031,"h":42.8101,"l":42.79,"n":64,"o":42.8101,"t":"2026-10-16T18:00:00Z","v":8261,"vw":42.805428},{"c":42.81,"h":42.815,"l":42.805,"n":107,"o":42.805,"t":"2026-10-16T18:05:00Z","v":7132,"vw":42.805786},{"c":42.82,"h":42.82,"l":42.815,"n":126,"o":42.815,"t":"2026-10-16T18:10:00Z","v":6718,"vw":42.816186},{"c":42.79,"h":42.82,"l":42.79,"n":202,"o":42.82,"t":"2026-10-16T18:15:00Z","v":15489,"vw":42.797573},{"c":42.8,"h":42.8,"l":42.78,"n":159,"o":42.7857,"t":"2026-10-16T18:20:00Z","v":11446,"vw":42.787453},{"c":42.7997,"h":42.805,"l":42.7899,"n":230,"o":42.805,"t":"2026-10-16T18:25:00Z","v":40304,"vw":42.796036},{"c":42.7941,"h":42.805,"l":42.79,"n":224,"o":42.795,"t":"2026-10-16T18:30:00Z","v":13037,"vw":42.797084},{"c":42.795,"h":42.8,"l":42.785,"n":115,"o":42.795,"t":"2026-10-16T18:35:00Z","v":6939,"vw":42.795825},{"c":42.795,"h":42.805,"l":42.785,"n":193,"o":42.805,"t":"2026-10-16T18:40:00Z","v":13310,"vw":42.797516},{"c":42.795,"h":42.7997,"l":42.7924,"n":160,"o":42.7997,"t":"2026-10-16T18:45:00Z","v":10246,"vw":42.794532},{"c":42.785,"h":42.795,"l":42.785,"n":151,"o":42.795,"t":"2026-10-16T18:50:00Z","v":16303,"vw":42.792634},{"c":42.795,"h":42.795,"l":42.765,"n":125,"o":42.78,"t":"2026-10-16T18:55:00Z","v":9767,"vw":42.784684},{"c":42.785,"h":42.8,"l":42.775,"n":222,"o":42.795,"t":"2026-10-16T19:00:00Z","v":19218,"vw":42.786431},{"c":42.78,"h":42.7859,"l":42.765,"n":237,"o":42.775,"t":"2026-10-16T19:05:00Z","v":25711,"vw":42.776987},{"c":42.81,"h":42.81,"l":42.78,"n":251,"o":42.78,"t":"2026-10-16T19:10:00Z","v":21027,"vw":42.790842},{"c":42.795,"h":42.8155,"l":42.795,"n":216,"o":42.81,"t":"2026-10-16T19:15:00Z","v":12086,"vw":42.80151},{"c":42.81,"h":42.8161,"l":42.7999,"n":215,"o":42.8,"t":"2026-10-16T19:20:00Z","v":10931,"vw":42.807229},{"c":42.81,"h":42.81,"l":42.7911,"n":196,"o":42.81,"t":"2026-10-16T19:25:00Z","v":9139,"vw":42.801846},{"c":42.8,"h":42.81,"l":42.795,"n":218,"o":42.81,"t":"2026-10-16T19:30:00Z","v":17650,"vw":42.801615},{"c":42.7999,"h":42.81,"l":42.795,"n":190,"o":42.81,"t":"2026-10-16T19:35:00Z","v":7957,"vw":42.804507},{"c":42.79,"h":42.8099,"l":42.785,"n":225,"o":42.8,"t":"2026-10-16T19:40:00Z","v":17313,"vw":42.795107},{"c":42.8,"h":42.82,"l":42.79,"n":254,"o":42.79,"t":"2026-10-16T19:45:00Z","v":90551,"vw":42.815424},{"c":42.83,"h":42.83,"l":42.81,"n":212,"o":42.81,"t":"2026-10-16T19:50:00Z","v":17594,"vw":42.815305},{"c":42.835,"h":42.84,"l":42.82,"n":235,"o":42.83,"t":"2026-10-16T19:55:00Z","v":16720,"vw":42.834567},{"c":42.85,"h":42.85,"l":42.85,"n":8,"o":42.85,"t":"2026-10-16T20:00:00Z","v":3403,"vw":42.85},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-16T21:20:00Z","v":175,"vw":42.76},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-19T11:55:00Z","v":120,"vw":42.76},{"c":42.76,"h":42.76,"l":42.76,"n":2,"o":42.76,"t":"2026-10-19T12:00:00Z","v":142,"vw":42.76},{"c":42.5775,"h":42.5775,"l":42.5775,"n":2,"o":42.5775,"t":"2026-10-19T12:20:00Z","v":200,"vw":42.5775},{"c":42.58,"h":42.84,"l":42.54,"n":147,"o":42.84,"t":"2026-10-19T13:30:00Z","v":41518,"vw":42.7413},{"c":42.68,"h":42.7099,"l":42.62,"n":97,"o":42.67,"t":"2026-10-19T13:35:00Z","v":9805,"vw":42.67432},{"c":42.67,"h":42.7,"l":42.65,"n":92,"o":42.685,"t":"2026-10-19T13:40:00Z","v":9233,"vw":42.673128},{"c":42.665,"h":42.675,"l":42.65,"n":81,"o":42.66,"t":"2026-10-19T13:45:00Z","v":11729,"vw":42.667772},{"c":42.6599,"h":42.675,"l":42.655,"n":61,"o":42.675,"t":"2026-10-19T13:50:00Z","v":5251,"vw":42.663794},{"c":42.65,"h":42.675,"l":42.65,"n":92,"o":42.655,"t":"2026-10-19T13:55:00Z","v":8518,"vw":42.665042},{"c":42.61,"h":42.67,"l":42.6,"n":125,"o":42.64,"t":"2026-10-19T14:00:00Z","v":14177,"vw":42.625836},{"c":42.64,"h":42.6457,"l":42.61,"n":79,"o":42.615,"t":"2026-10-19T14:05:00Z","v":6560,"vw":42.637197},{"c":42.635,"h":42.635,"l":42.615,"n":68,"o":42.635,"t":"2026-10-19T14:10:00Z","v":7865,"vw":42.625874},{"c":42.635,"h":42.645,"l":42.6299,"n":105,"o":42.635,"t":"2026-10-19T14:15:00Z","v":15709,"vw":42.634665},{"c":42.61,"h":42.64,"l":42.595,"n":78,"o":42.635,"t":"2026-10-19T14:20:00Z","v":8391,"vw":42.615251},{"c":42.615,"h":42.62,"l":42.6,"n":83,"o":42.615,"t":"2026-10-19T14:25:00Z","v":8211,"vw":42.609962},{"c":42.6,"h":42.63,"l":42.6,"n":89,"o":42.615,"t":"2026-10-19T14:30:00Z","v":7837,"vw":42.61436},{"c":42.605,"h":42.63,"l":42.605,"n":728,"o":42.605,"t":"2026-10-19T14:35:00Z","v":93009,"vw":42.61588},{"c":42.575,"h":42.61,"l":42.575,"n":107,"o":42.605,"t":"2026-10-19T14:40:00Z","v":15858,"vw":42.585928},{"c":42.54,"h":42.575,"l":42.54,"n":109,"o":42.575,"t":"2026-10-19T14:45:00Z","v":17156,"vw":42.548746},{"c":42.535,"h":42.555,"l":42.53,"n":122,"o":42.545,"t":"2026-10-19T14:50:00Z","v":15919,"vw":42.540176},{"c":42.545,"h":42.555,"l":42.535,"n":57,"o":42.535,"t":"2026-10-19T14:55:00Z","v":5564,"vw":42.543784},{"c":42.565,"h":42.565,"l":42.545,"n":46,"o":42.545,"t":"2026-10-19T15:00:00Z","v":8156,"vw":42.554281},{"c":42.55,"h":42.57,"l":42.545,"n":148,"o":42.56,"t":"2026-10-19T15:05:00Z","v":19464,"vw":42.552299},{"c":42.56,"h":42.57,"l":42.5418,"n":66,"o":42.545,"t":"2026-10-19T15:10:00Z","v":5617,"vw":42.554955},{"c":42.595,"h":42.6,"l":42.565,"n":113,"o":42.565,"t":"2026-10-19T15:15:00Z","v":45211,"vw":42.586839},{"c":42.605,"h":42.605,"l":42.5901,"n":86,"o":42.595,"t":"2026-10-19T15:20:00Z","v":11392,"vw":42.598079},{"c":42.65,"h":42.65,"l":42.595,"n":70,"o":42.6,"t":"2026-10-19T15:25:00Z","v":6302,"vw":42.623821},{"c":42.645,"h":42.655,"l":42.625,"n":109,"o":42.655,"t":"2026-10-19T15:30:00Z","v":10399,"vw":42.63329},{"c":42.645,"h":42.66,"l":42.645,"n":72,"o":42.645,"t":"2026-10-19T15:35:00Z","v":15472,"vw":42.650216},{"c":42.6357,"h":42.65,"l":42.63,"n":47,"o":42.64,"t":"2026-10-19T15:40:00Z","v":12522,"vw":42.638484},{"c":42.625,"h":42.6357,"l":42.615,"n":63,"o":42.635,"t":"2026-10-19T15:45:00Z","v":7732,"vw":42.623893},{"c":42.625,"h":42.64,"l":42.625,"n":59,"o":42.625,"t":"2026-10-19T15:50:00Z","v":6059,"vw":42.630335},{"c":42.625,"h":42.63,"l":42.615,"n":77,"o":42.63,"t":"2026-10-19T15:55:00Z","v":9789,"vw":42.620005},{"c":42.585,"h":42.6276,"l":42.57,"n":91,"o":42.625,"t":"2026-10-19T16:00:00Z","v":17186,"vw":42.600885},{"c":42.58,"h":42.5859,"l":42.555,"n":65,"o":42.585,"t":"2026-10-19T16:05:00Z","v":6536,"vw":42.575529},{"c":42.585,"h":42.585,"l":42.575,"n":53,"o":42.575,"t":"2026-10-19T16:10:00Z","v":5287,"vw":42.581884},{"c":42.575,"h":42.585,"l":42.575,"n":56,"o":42.585,"t":"2026-10-19T16:15:00Z","v":7309,"vw":42.583215},{"c":42.576,"h":42.58,"l":42.5715,"n":53,"o":42.575,"t":"2026-10-19T16:20:00Z","v":14392,"vw":42.576834},{"c":42.585,"h":42.585,"l":42.575,"n":68,"o":42.585,"t":"2026-10-19T16:25:00Z","v":5575,"vw":42.580032},{"c":42.585,"h":42.585,"l":42.565,"n":73,"o":42.585,"t":"2026-10-19T16:30:00Z","v":7765,"vw":42.578183},{"c":42.5701,"h":42.585,"l":42.5701,"n":52,"o":42.585,"t":"2026-10-19T16:35:00Z","v":5507,"vw":42.577471},{"c":42.575,"h":42.578,"l":42.5715,"n":48,"o":42.575,"t":"2026-10-19T16:40:00Z","v":3621,"vw":42.575066},{"c":42.57,"h":42.5799,"l":42.56,"n":69,"o":42.575,"t":"2026-10-19T16:45:00Z","v":7553,"vw":42.570731},{"c":42.57,"h":42.5799,"l":42.565,"n":58,"o":42.57,"t":"2026-10-19T16:50:00Z","v":11515,"vw":42.568727},{"c":42.57,"h":42.58,"l":42.5641,"n":100,"o":42.57,"t":"2026-10-19T16:55:00Z","v":11223,"vw":42.568675},{"c":42.575,"h":42.58,"l":42.565,"n":76,"o":42.575,"t":"2026-10-19T17:00:00Z","v":12503,"vw":42.573622},{"c":42.555,"h":42.575,"l":42.555,"n":65,"o":42.575,"t":"2026-10-19T17:05:00Z","v":6758,"vw":42.565522},{"c":42.565,"h":42.565,"l":42.555,"n":44,"o":42.555,"t":"2026-10-19T17:10:00Z","v":24899,"vw":42.56079},{"c":42.5651,"h":42.57,"l":42.5603,"n":59,"o":42.565,"t":"2026-10-19T17:15:00Z","v":7986,"vw":42.56595},{"c":42.565,"h":42.57,"l":42.555,"n":53,"o":42.565,"t":"2026-10-19T17:20:00Z","v":7959,"vw":42.562383},{"c":42.57,"h":42.5757,"l":42.57,"n":46,"o":42.57,"t":"2026-10-19T17:25:00Z","v":7932,"vw":42.574186},{"c":42.565,"h":42.5799,"l":42.56,"n":58,"o":42.575,"t":"2026-10-19T17:30:00Z","v":7966,"vw":42.567716},{"c":42.57,"h":42.57,"l":42.562,"n":34,"o":42.565,"t":"2026-10-19T17:35:00Z","v":4504,"vw":42.566957},{"c":42.575,"h":42.58,"l":42.565,"n":92,"o":42.565,"t":"2026-10-19T17:40:00Z","v":5539,"vw":42.573585},{"c":42.57,"h":42.58,"l":42.565,"n":163,"o":42.575,"t":"2026-10-19T17:45:00Z","v":10597,"vw":42.571154},{"c":42.575,"h":42.58,"l":42.57,"n":72,"o":42.57,"t":"2026-10-19T17:50:00Z","v":10706,"vw":42.57588},{"c":42.5801,"h":42.585,"l":42.575,"n":59,"o":42.579,"t":"2026-10-19T17:55:00Z","v":5914,"vw":42.579413},{"c":42.575,"h":42.5857,"l":42.575,"n":58,"o":42.585,"t":"2026-10-19T18:00:00Z","v":8480,"vw":42.581204},{"c":42.59,"h":42.59,"l":42.58,"n":50,"o":42.58,"t":"2026-10-19T18:05:00Z","v":4823,"vw":42.585835},{"c":42.605,"h":42.605,"l":42.59,"n":42,"o":42.595,"t":"2026-10-19T18:10:00Z","v":4115,"vw":42.597645},{"c":42.6,"h":42.609,"l":42.595,"n":44,"o":42.605,"t":"2026-10-19T18:15:00Z","v":5852,"vw":42.602339},{"c":42.595,"h":42.6,"l":42.59,"n":48,"o":42.595,"t":"2026-10-19T18:20:00Z","v":6347,"vw":42.595015},{"c":42.5899,"h":42.595,"l":42.5801,"n":59,"o":42.595,"t":"2026-10-19T18:25:00Z","v":6471,"vw":42.588387},{"c":42.58,"h":42.59,"l":42.58,"n":41,"o":42.585,"t":"2026-10-19T18:30:00Z","v":5157,"vw":42.586842},{"c":42.585,"h":42.59,"l":42.575,"n":69,"o":42.585,"t":"2026-10-19T18:35:00Z","v":9706,"vw":42.581788},{"c":42.595,"h":42.5957,"l":42.586,"n":45,"o":42.586,"t":"2026-10-19T18:40:00Z","v":4611,"vw":42.593561},{"c":42.6,"h":42.605,"l":42.5901,"n":63,"o":42.595,"t":"2026-10-19T18:45:00Z","v":7888,"vw":42.597437},{"c":42.575,"h":42.5957,"l":42.575,"n":76,"o":42.595,"t":"2026-10-19T18:50:00Z","v":16095,"vw":42.591137},{"c":42.585,"h":42.5857,"l":42.575,"n":39,"o":42.5797,"t":"2026-10-19T18:55:00Z","v":4760,"vw":42.580806},{"c":42.585,"h":42.585,"l":42.575,"n":49,"o":42.585,"t":"2026-10-19T19:00:00Z","v":5763,"vw":42.583011},{"c":42.575,"h":42.59,"l":42.5741,"n":62,"o":42.5802,"t":"2026-10-19T19:05:00Z","v":6969,"vw":42.580224},{"c":42.5732,"h":42.58,"l":42.57,"n":54,"o":42.575,"t":"2026-10-19T19:10:00Z","v":12895,"vw":42.575469},{"c":42.58,"h":42.58,"l":42.5741,"n":56,"o":42.575,"t":"2026-10-19T19:15:00Z","v":14746,"vw":42.578078},{"c":42.58,"h":42.5861,"l":42.58,"n":71,"o":42.585,"t":"2026-10-19T19:20:00Z","v":7687,"vw":42.584013},{"c":42.5743,"h":42.585,"l":42.5743,"n":102,"o":42.585,"t":"2026-10-19T19:25:00Z","v":12819,"vw":42.579558},{"c":42.57,"h":42.575,"l":42.56,"n":58,"o":42.575,"t":"2026-10-19T19:30:00Z","v":11146,"vw":42.566332},{"c":42.565,"h":42.57,"l":42.5601,"n":57,"o":42.57,"t":"2026-10-19T19:35:00Z","v":6392,"vw":42.565938},{"c":42.57,"h":42.57,"l":42.56,"n":71,"o":42.565,"t":"2026-10-19T19:40:00Z","v":12329,"vw":42.562058},{"c":42.575,"h":42.5757,"l":42.565,"n":100,"o":42.565,"t":"2026-10-19T19:45:00Z","v":16445,"vw":42.566761},{"c":42.565,"h":42.575,"l":42.55,"n":133,"o":42.575,"t":"2026-10-19T19:50:00Z","v":24984,"vw":42.559286},{"c":42.54,"h":42.565,"l":42.54,"n":174,"o":42.565,"t":"2026-10-19T19:55:00Z","v":22326,"vw":42.551661},{"c":42.55,"h":42.55,"l":42.55,"n":9,"o":42.55,"t":"2026-10-19T20:00:00Z","v":3836,"vw":42.55},{"c":42.68,"h":42.68,"l":42.68,"n":1,"o":42.68,"t":"2026-10-20T08:15:00Z","v":165,"vw":42.68},{"c":42.74,"h":42.79,"l":42.66,"n":124,"o":42.7,"t":"2026-10-20T13:30:00Z","v":20934,"vw":42.711585},{"c":42.74,"h":42.77,"l":42.72,"n":140,"o":42.74,"t":"2026-10-20T13:35:00Z","v":17744,"vw":42.748598},{"c":42.78,"h":42.785,"l":42.74,"n":175,"o":42.745,"t":"2026-10-20T13:40:00Z","v":21876,"vw":42.765443},{"c":42.75,"h":42.79,"l":42.75,"n":86,"o":42.78,"t":"2026-10-20T13:45:00Z","v":16087,"vw":42.770532},{"c":42.7701,"h":42.78,"l":42.7432,"n":66,"o":42.755,"t":"2026-10-20T13:50:00Z","v":10490,"vw":42.765288},{"c":42.78,"h":42.78,"l":42.76,"n":66,"o":42.775,"t":"2026-10-20T13:55:00Z","v":7704,"vw":42.772343},{"c":42.76,"h":42.78,"l":42.75,"n":66,"o":42.77,"t":"2026-10-20T14:00:00Z","v":13366,"vw":42.761943},{"c":42.75,"h":42.77,"l":42.7399,"n":55,"o":42.77,"t":"2026-10-20T14:05:00Z","v":11076,"vw":42.755068},{"c":42.775,"h":42.785,"l":42.75,"n":169,"o":42.75,"t":"2026-10-20T14:10:00Z","v":11835,"vw":42.771279},{"c":42.77,"h":42.78,"l":42.77,"n":209,"o":42.77,"t":"2026-10-20T14:15:00Z","v":10483,"vw":42.77633},{"c":42.82,"h":42.8219,"l":42.775,"n":248,"o":42.775,"t":"2026-10-20T14:20:00Z","v":13557,"vw":42.802008},{"c":42.8,"h":42.825,"l":42.795,"n":246,"o":42.825,"t":"2026-10-20T14:25:00Z","v":7545,"vw":42.804183},{"c":42.815,"h":42.815,"l":42.795,"n":281,"o":42.795,"t":"2026-10-20T14:30:00Z","v":14774,"vw":42.808576},{"c":42.81,"h":42.82,"l":42.79,"n":243,"o":42.815,"t":"2026-10-20T14:35:00Z","v":9826,"vw":42.807931},{"c":42.81,"h":42.825,"l":42.7943,"n":266,"o":42.805,"t":"2026-10-20T14:40:00Z","v":14665,"vw":42.815604},{"c":42.835,"h":42.84,"l":42.805,"n":270,"o":42.805,"t":"2026-10-20T14:45:00Z","v":17031,"vw":42.819681},{"c":42.83,"h":42.8399,"l":42.82,"n":122,"o":42.835,"t":"2026-10-20T14:50:00Z","v":4968,"vw":42.829499},{"c":42.825,"h":42.8257,"l":42.814,"n":229,"o":42.82,"t":"2026-10-20T14:55:00Z","v":8414,"vw":42.82161},{"c":42.795,"h":42.825,"l":42.795,"n":170,"o":42.815,"t":"2026-10-20T15:00:00Z","v":5895,"vw":42.808115},{"c":42.8,"h":42.805,"l":42.785,"n":240,"o":42.7941,"t":"2026-10-20T15:05:00Z","v":9993,"vw":42.79722},{"c":42.76,"h":42.805,"l":42.76,"n":216,"o":42.795,"t":"2026-10-20T15:10:00Z","v":18102,"vw":42.786352},{"c":42.805,"h":42.805,"l":42.76,"n":117,"o":42.765,"t":"2026-10-20T15:15:00Z","v":6747,"vw":42.793301},{"c":42.78,"h":42.815,"l":42.77,"n":211,"o":42.805,"t":"2026-10-20T15:20:00Z","v":6240,"vw":42.794206},{"c":42.765,"h":42.775,"l":42.76,"n":193,"o":42.775,"t":"2026-10-20T15:25:00Z","v":6540,"vw":42.766768},{"c":42.745,"h":42.77,"l":42.745,"n":95,"o":42.765,"t":"2026-10-20T15:30:00Z","v":9921,"vw":42.756971},{"c":42.78,"h":42.78,"l":42.743,"n":226,"o":42.755,"t":"2026-10-20T15:35:00Z","v":12384,"vw":42.765545},{"c":42.7882,"h":42.795,"l":42.785,"n":222,"o":42.785,"t":"2026-10-20T15:40:00Z","v":6756,"vw":42.788285},{"c":42.7899,"h":42.795,"l":42.77,"n":267,"o":42.7843,"t":"2026-10-20T15:45:00Z","v":17657,"vw":42.780987},{"c":42.7958,"h":42.8,"l":42.78,"n":227,"o":42.795,"t":"2026-10-20T15:50:00Z","v":14753,"vw":42.788765},{"c":42.795,"h":42.805,"l":42.795,"n":234,"o":42.805,"t":"2026-10-20T15:55:00Z","v":7829,"vw":42.802243},{"c":42.8,"h":42.815,"l":42.7999,"n":236,"o":42.8,"t":"2026-10-20T16:00:00Z","v":10337,"vw":42.808356},{"c":42.815,"h":42.82,"l":42.7999,"n":225,"o":42.805,"t":"2026-10-20T16:05:00Z","v":11874,"vw":42.813573},{"c":42.81,"h":42.815,"l":42.795,"n":226,"o":42.815,"t":"2026-10-20T16:10:00Z","v":13054,"vw":42.798388},{"c":42.795,"h":42.8199,"l":42.793,"n":185,"o":42.815,"t":"2026-10-20T16:15:00Z","v":8572,"vw":42.804583},{"c":42.81,"h":42.815,"l":42.795,"n":238,"o":42.795,"t":"2026-10-20T16:20:00Z","v":14583,"vw":42.805197},{"c":42.83,"h":42.83,"l":42.81,"n":220,"o":42.82,"t":"2026-10-20T16:25:00Z","v":7565,"vw":42.820634},{"c":42.82,"h":42.84,"l":42.82,"n":221,"o":42.825,"t":"2026-10-20T16:30:00Z","v":6803,"vw":42.830169},{"c":42.83,"h":42.84,"l":42.825,"n":223,"o":42.825,"t":"2026-10-20T16:35:00Z","v":6237,"vw":42.832294},{"c":42.835,"h":42.84,"l":42.83,"n":190,"o":42.835,"t":"2026-10-20T16:40:00Z","v":5465,"vw":42.837158},{"c":42.845,"h":42.855,"l":42.825,"n":264,"o":42.835,"t":"2026-10-20T16:45:00Z","v":14772,"vw":42.833279},{"c":42.835,"h":42.855,"l":42.835,"n":212,"o":42.845,"t":"2026-10-20T16:50:00Z","v":10269,"vw":42.843562},{"c":42.835,"h":42.845,"l":42.8329,"n":210,"o":42.835,"t":"2026-10-20T16:55:00Z","v":9894,"vw":42.838571},{"c":42.835,"h":42.84,"l":42.825,"n":225,"o":42.835,"t":"2026-10-20T17:00:00Z","v":9214,"vw":42.832877},{"c":42.855,"h":42.855,"l":42.8201,"n":338,"o":42.835,"t":"2026-10-20T17:05:00Z","v":51215,"vw":42.840722},{"c":42.835,"h":42.87,"l":42.835,"n":361,"o":42.855,"t":"2026-10-20T17:10:00Z","v":141907,"vw":42.862735},{"c":42.85,"h":42.86,"l":42.835,"n":270,"o":42.835,"t":"2026-10-20T17:15:00Z","v":24892,"vw":42.84833},{"c":42.865,"h":42.877,"l":42.85,"n":226,"o":42.855,"t":"2026-10-20T17:20:00Z","v":12277,"vw":42.864304},{"c":42.87,"h":42.87,"l":42.86,"n":194,"o":42.865,"t":"2026-10-20T17:25:00Z","v":8781,"vw":42.86576},{"c":42.87,"h":42.88,"l":42.865,"n":242,"o":42.875,"t":"2026-10-20T17:30:00Z","v":12599,"vw":42.868719},{"c":42.875,"h":42.88,"l":42.8661,"n":317,"o":42.875,"t":"2026-10-20T17:35:00Z","v":32615,"vw":42.87421},{"c":42.885,"h":42.89,"l":42.88,"n":150,"o":42.88,"t":"2026-10-20T17:40:00Z","v":4413,"vw":42.883393},{"c":42.88,"h":42.89,"l":42.875,"n":309,"o":42.885,"t":"2026-10-20T17:45:00Z","v":12153,"vw":42.879931},{"c":42.88,"h":42.89,"l":42.87,"n":280,"o":42.885,"t":"2026-10-20T17:50:00Z","v":45613,"vw":42.877416},{"c":42.875,"h":42.8857,"l":42.87,"n":296,"o":42.885,"t":"2026-10-20T17:55:00Z","v":25705,"vw":42.876202},{"c":42.885,"h":42.89,"l":42.8716,"n":250,"o":42.88,"t":"2026-10-20T18:00:00Z","v":12176,"vw":42.882979},{"c":42.9,"h":42.9,"l":42.885,"n":193,"o":42.89,"t":"2026-10-20T18:05:00Z","v":5991,"vw":42.888676},{"c":42.89,"h":42.895,"l":42.885,"n":195,"o":42.895,"t":"2026-10-20T18:10:00Z","v":9680,"vw":42.887109},{"c":42.88,"h":42.89,"l":42.88,"n":335,"o":42.885,"t":"2026-10-20T18:15:00Z","v":26045,"vw":42.885464},{"c":42.876,"h":42.885,"l":42.875,"n":180,"o":42.8759,"t":"2026-10-20T18:20:00Z","v":13434,"vw":42.878633},{"c":42.88,"h":42.88,"l":42.875,"n":214,"o":42.875,"t":"2026-10-20T18:25:00Z","v":28360,"vw":42.878167},{"c":42.8743,"h":42.885,"l":42.8701,"n":249,"o":42.885,"t":"2026-10-20T18:30:00Z","v":13519,"vw":42.876679},{"c":42.865,"h":42.8757,"l":42.864,"n":221,"o":42.875,"t":"2026-10-20T18:35:00Z","v":11304,"vw":42.869422},{"c":42.855,"h":42.87,"l":42.8527,"n":207,"o":42.865,"t":"2026-10-20T18:40:00Z","v":11306,"vw":42.859031},{"c":42.875,"h":42.875,"l":42.8541,"n":230,"o":42.855,"t":"2026-10-20T18:45:00Z","v":9762,"vw":42.866962},{"c":42.875,"h":42.8759,"l":42.865,"n":200,"o":42.875,"t":"2026-10-20T18:50:00Z","v":6746,"vw":42.869273},{"c":42.87,"h":42.88,"l":42.865,"n":225,"o":42.875,"t":"2026-10-20T18:55:00Z","v":9477,"vw":42.871758},{"c":42.875,"h":42.89,"l":42.87,"n":225,"o":42.87,"t":"2026-10-20T19:00:00Z","v":11340,"vw":42.879046},{"c":42.875,"h":42.88,"l":42.87,"n":186,"o":42.875,"t":"2026-10-20T19:05:00Z","v":10217,"vw":42.874556},{"c":42.855,"h":42.875,"l":42.855,"n":242,"o":42.875,"t":"2026-10-20T19:10:00Z","v":16256,"vw":42.867174},{"c":42.865,"h":42.87,"l":42.845,"n":267,"o":42.855,"t":"2026-10-20T19:15:00Z","v":27849,"vw":42.858891},{"c":42.865,"h":42.87,"l":42.8532,"n":169,"o":42.865,"t":"2026-10-20T19:20:00Z","v":15203,"vw":42.85963},{"c":42.8782,"h":42.9,"l":42.855,"n":253,"o":42.855,"t":"2026-10-20T19:25:00Z","v":59543,"vw":42.89407},{"c":42.875,"h":42.88,"l":42.865,"n":248,"o":42.875,"t":"2026-10-20T19:30:00Z","v":11160,"vw":42.872066},{"c":42.865,"h":42.88,"l":42.864,"n":313,"o":42.8757,"t":"2026-10-20T19:35:00Z","v":40792,"vw":42.874064},{"c":42.885,"h":42.885,"l":42.8609,"n":274,"o":42.865,"t":"2026-10-20T19:40:00Z","v":19026,"vw":42.872167},{"c":42.885,"h":42.89,"l":42.88,"n":303,"o":42.885,"t":"2026-10-20T19:45:00Z","v":24213,"vw":42.884663},{"c":42.875,"h":42.895,"l":42.866,"n":224,"o":42.895,"t":"2026-10-20T19:50:00Z","v":25387,"vw":42.879102},{"c":42.87,"h":42.885,"l":42.865,"n":350,"o":42.88,"t":"2026-10-20T19:55:00Z","v":25409,"vw":42.875437},{"c":42.95,"h":42.95,"l":42.9,"n":11,"o":42.9,"t":"2026-10-20T20:00:00Z","v":3727,"vw":42.906483},{"c":43,"h":43.01,"l":43,"n":4,"o":43,"t":"2026-10-21T08:00:00Z","v":723,"vw":43.001429},{"c":42.931,"h":42.98,"l":42.8206,"n":66,"o":42.88,"t":"2026-10-21T13:30:00Z","v":21915,"vw":42.887617},{"c":42.885,"h":42.94,"l":42.885,"n":150,"o":42.92,"t":"2026-10-21T13:35:00Z","v":14578,"vw":42.903603},{"c":42.89,"h":42.89,"l":42.8643,"n":172,"o":42.89,"t":"2026-10-21T13:40:00Z","v":22777,"vw":42.880142},{"c":42.9,"h":42.905,"l":42.87,"n":225,"o":42.885,"t":"2026-10-21T13:45:00Z","v":8144,"vw":42.893984},{"c":42.92,"h":42.93,"l":42.9,"n":260,"o":42.905,"t":"2026-10-21T13:50:00Z","v":14105,"vw":42.912739},{"c":42.915,"h":42.9343,"l":42.91,"n":162,"o":42.91,"t":"2026-10-21T13:55:00Z","v":6359,"vw":42.920368},{"c":42.905,"h":42.925,"l":42.905,"n":124,"o":42.925,"t":"2026-10-21T14:00:00Z","v":4344,"vw":42.913929},{"c":42.89,"h":42.905,"l":42.885,"n":109,"o":42.9043,"t":"2026-10-21T14:05:00Z","v":10879,"vw":42.890363},{"c":42.93,"h":42.935,"l":42.8899,"n":131,"o":42.89,"t":"2026-10-21T14:10:00Z","v":7332,"vw":42.912951},{"c":42.905,"h":42.925,"l":42.8961,"n":195,"o":42.925,"t":"2026-10-21T14:15:00Z","v":7260,"vw":42.912273},{"c":42.9,"h":42.91,"l":42.9,"n":210,"o":42.91,"t":"2026-10-21T14:20:00Z","v":7225,"vw":42.906185},{"c":42.91,"h":42.915,"l":42.895,"n":202,"o":42.895,"t":"2026-10-21T14:25:00Z","v":6909,"vw":42.908266},{"c":42.925,"h":42.9399,"l":42.9199,"n":226,"o":42.9199,"t":"2026-10-21T14:30:00Z","v":7493,"vw":42.93273},{"c":42.92,"h":42.945,"l":42.92,"n":298,"o":42.925,"t":"2026-10-21T14:35:00Z","v":25779,"vw":42.930709},{"c":42.92,"h":42.925,"l":42.915,"n":180,"o":42.92,"t":"2026-10-21T14:40:00Z","v":10455,"vw":42.917257},{"c":42.915,"h":42.9257,"l":42.91,"n":213,"o":42.925,"t":"2026-10-21T14:45:00Z","v":11934,"vw":42.917258},{"c":42.9157,"h":42.9199,"l":42.905,"n":136,"o":42.915,"t":"2026-10-21T14:50:00Z","v":6381,"vw":42.911913},{"c":42.905,"h":42.9157,"l":42.9,"n":151,"o":42.915,"t":"2026-10-21T14:55:00Z","v":10331,"vw":42.907712},{"c":42.895,"h":42.9057,"l":42.89,"n":130,"o":42.905,"t":"2026-10-21T15:00:00Z","v":9032,"vw":42.89937},{"c":42.8957,"h":42.905,"l":42.8876,"n":80,"o":42.89,"t":"2026-10-21T15:05:00Z","v":6323,"vw":42.897248},{"c":42.905,"h":42.91,"l":42.89,"n":123,"o":42.91,"t":"2026-10-21T15:10:00Z","v":8139,"vw":42.90261},{"c":42.91,"h":42.915,"l":42.905,"n":163,"o":42.91,"t":"2026-10-21T15:15:00Z","v":9871,"vw":42.908579},{"c":42.925,"h":42.93,"l":42.915,"n":207,"o":42.915,"t":"2026-10-21T15:20:00Z","v":13177,"vw":42.92055},{"c":42.925,"h":42.94,"l":42.91,"n":155,"o":42.925,"t":"2026-10-21T15:25:00Z","v":11259,"vw":42.924636},{"c":42.915,"h":42.9399,"l":42.915,"n":216,"o":42.925,"t":"2026-10-21T15:30:00Z","v":9795,"vw":42.923081},{"c":42.915,"h":42.925,"l":42.915,"n":192,"o":42.915,"t":"2026-10-21T15:35:00Z","v":5561,"vw":42.919536},{"c":42.925,"h":42.925,"l":42.915,"n":102,"o":42.915,"t":"2026-10-21T15:40:00Z","v":7210,"vw":42.915803},{"c":42.925,"h":42.93,"l":42.92,"n":161,"o":42.925,"t":"2026-10-21T15:45:00Z","v":5232,"vw":42.925228},{"c":42.915,"h":42.9299,"l":42.91,"n":167,"o":42.925,"t":"2026-10-21T15:50:00Z","v":114266,"vw":42.919853},{"c":42.915,"h":42.915,"l":42.91,"n":116,"o":42.91,"t":"2026-10-21T15:55:00Z","v":3851,"vw":42.914022},{"c":42.91,"h":42.92,"l":42.905,"n":525,"o":42.915,"t":"2026-10-21T16:00:00Z","v":105456,"vw":42.914962},{"c":42.895,"h":42.905,"l":42.895,"n":156,"o":42.905,"t":"2026-10-21T16:05:00Z","v":5923,"vw":42.903742},{"c":42.905,"h":42.9099,"l":42.895,"n":201,"o":42.895,"t":"2026-10-21T16:10:00Z","v":9933,"vw":42.903974},{"c":42.915,"h":42.9197,"l":42.905,"n":202,"o":42.905,"t":"2026-10-21T16:15:00Z","v":13981,"vw":42.911859},{"c":42.915,"h":42.9157,"l":42.91,"n":211,"o":42.9157,"t":"2026-10-21T16:20:00Z","v":12253,"vw":42.914687},{"c":42.905,"h":42.92,"l":42.905,"n":239,"o":42.915,"t":"2026-10-21T16:25:00Z","v":12231,"vw":42.909645},{"c":42.895,"h":42.915,"l":42.895,"n":177,"o":42.9099,"t":"2026-10-21T16:30:00Z","v":7701,"vw":42.905694},{"c":42.9,"h":42.9014,"l":42.885,"n":238,"o":42.9014,"t":"2026-10-21T16:35:00Z","v":10875,"vw":42.893246},{"c":42.8733,"h":42.9,"l":42.865,"n":83,"o":42.9,"t":"2026-10-21T16:40:00Z","v":14828,"vw":42.872722},{"c":42.885,"h":42.885,"l":42.8724,"n":44,"o":42.875,"t":"2026-10-21T16:45:00Z","v":10473,"vw":42.879836},{"c":42.9,"h":42.9,"l":42.885,"n":22,"o":42.8898,"t":"2026-10-21T16:50:00Z","v":8553,"vw":42.891992},{"c":42.895,"h":42.9057,"l":42.895,"n":59,"o":42.8957,"t":"2026-10-21T16:55:00Z","v":7474,"vw":42.901867},{"c":42.885,"h":42.9,"l":42.885,"n":109,"o":42.895,"t":"2026-10-21T17:00:00Z","v":5618,"vw":42.894204},{"c":42.905,"h":42.905,"l":42.885,"n":237,"o":42.885,"t":"2026-10-21T17:05:00Z","v":19561,"vw":42.89579},{"c":42.915,"h":42.9157,"l":42.905,"n":217,"o":42.905,"t":"2026-10-21T17:10:00Z","v":15461,"vw":42.906091},{"c":42.905,"h":42.9199,"l":42.905,"n":245,"o":42.915,"t":"2026-10-21T17:15:00Z","v":21877,"vw":42.913287},{"c":42.905,"h":42.9059,"l":42.895,"n":265,"o":42.905,"t":"2026-10-21T17:20:00Z","v":19579,"vw":42.90003},{"c":42.905,"h":42.9066,"l":42.9,"n":198,"o":42.905,"t":"2026-10-21T17:25:00Z","v":12695,"vw":42.904974},{"c":42.905,"h":42.905,"l":42.9,"n":205,"o":42.905,"t":"2026-10-21T17:30:00Z","v":14940,"vw":42.904662},{"c":42.905,"h":42.905,"l":42.9,"n":202,"o":42.905,"t":"2026-10-21T17:35:00Z","v":12526,"vw":42.904586},{"c":42.905,"h":42.905,"l":42.9001,"n":215,"o":42.905,"t":"2026-10-21T17:40:00Z","v":17311,"vw":42.904497},{"c":42.895,"h":42.9058,"l":42.895,"n":225,"o":42.905,"t":"2026-10-21T17:45:00Z","v":18958,"vw":42.903548},{"c":42.895,"h":42.895,"l":42.8901,"n":233,"o":42.895,"t":"2026-10-21T17:50:00Z","v":13890,"vw":42.894881},{"c":42.9,"h":42.9057,"l":42.895,"n":193,"o":42.895,"t":"2026-10-21T17:55:00Z","v":22762,"vw":42.902223},{"c":42.895,"h":42.9059,"l":42.89,"n":213,"o":42.9001,"t":"2026-10-21T18:00:00Z","v":17418,"vw":42.897456},{"c":42.895,"h":42.8957,"l":42.89,"n":200,"o":42.895,"t":"2026-10-21T18:05:00Z","v":11981,"vw":42.894826},{"c":42.895,"h":42.8997,"l":42.89,"n":204,"o":42.895,"t":"2026-10-21T18:10:00Z","v":16014,"vw":42.895158},{"c":42.895,"h":42.9099,"l":42.895,"n":224,"o":42.895,"t":"2026-10-21T18:15:00Z","v":14004,"vw":42.900445},{"c":42.885,"h":42.895,"l":42.885,"n":213,"o":42.895,"t":"2026-10-21T18:20:00Z","v":15729,"vw":42.890977},{"c":42.885,"h":42.8851,"l":42.885,"n":211,"o":42.885,"t":"2026-10-21T18:25:00Z","v":12321,"vw":42.885001},{"c":42.885,"h":42.8899,"l":42.885,"n":187,"o":42.885,"t":"2026-10-21T18:30:00Z","v":14368,"vw":42.885057},{"c":42.885,"h":42.89,"l":42.885,"n":189,"o":42.885,"t":"2026-10-21T18:35:00Z","v":7513,"vw":42.886497},{"c":42.885,"h":42.8857,"l":42.885,"n":181,"o":42.885,"t":"2026-10-21T18:40:00Z","v":7952,"vw":42.88502},{"c":42.85,"h":42.885,"l":42.85,"n":230,"o":42.885,"t":"2026-10-21T18:45:00Z","v":14475,"vw":42.870358},{"c":42.865,"h":42.8671,"l":42.845,"n":222,"o":42.845,"t":"2026-10-21T18:50:00Z","v":15934,"vw":42.862561},{"c":42.825,"h":42.86,"l":42.82,"n":211,"o":42.86,"t":"2026-10-21T18:55:00Z","v":8500,"vw":42.839543},{"c":42.815,"h":42.825,"l":42.7801,"n":282,"o":42.82,"t":"2026-10-21T19:00:00Z","v":34217,"vw":42.802612},{"c":42.825,"h":42.845,"l":42.815,"n":235,"o":42.815,"t":"2026-10-21T19:05:00Z","v":14121,"vw":42.832041},{"c":42.83,"h":42.835,"l":42.805,"n":197,"o":42.825,"t":"2026-10-21T19:10:00Z","v":6531,"vw":42.819214},{"c":42.8559,"h":42.856,"l":42.83,"n":231,"o":42.83,"t":"2026-10-21T19:15:00Z","v":12548,"vw":42.84838},{"c":42.85,"h":42.8599,"l":42.845,"n":375,"o":42.855,"t":"2026-10-21T19:20:00Z","v":41796,"vw":42.852262},{"c":42.865,"h":42.8675,"l":42.845,"n":213,"o":42.845,"t":"2026-10-21T19:25:00Z","v":11632,"vw":42.861149},{"c":42.855,"h":42.865,"l":42.845,"n":251,"o":42.865,"t":"2026-10-21T19:30:00Z","v":23325,"vw":42.851866},{"c":42.865,"h":42.87,"l":42.85,"n":244,"o":42.855,"t":"2026-10-21T19:35:00Z","v":13713,"vw":42.859002},{"c":42.865,"h":42.87,"l":42.855,"n":239,"o":42.8642,"t":"2026-10-21T19:40:00Z","v":10383,"vw":42.863266},{"c":42.89,"h":42.89,"l":42.865,"n":276,"o":42.865,"t":"2026-10-21T19:45:00Z","v":20028,"vw":42.87655},{"c":42.8897,"h":42.899,"l":42.885,"n":292,"o":42.89,"t":"2026-10-21T19:50:00Z","v":24554,"vw":42.887703},{"c":42.87,"h":42.885,"l":42.865,"n":313,"o":42.885,"t":"2026-10-21T19:55:00Z","v":21949,"vw":42.871807},{"c":42.89,"h":42.89,"l":42.87,"n":14,"o":42.87,"t":"2026-10-21T20:00:00Z","v":6090,"vw":42.888522},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-22T11:45:00Z","v":235,"vw":42.9},{"c":42.5775,"h":42.5775,"l":42.5775,"n":1,"o":42.5775,"t":"2026-10-22T12:20:00Z","v":200,"vw":42.5775},{"c":42.97,"h":42.97,"l":42.97,"n":2,"o":42.97,"t":"2026-10-22T13:20:00Z","v":101,"vw":42.97},{"c":42.86,"h":42.91,"l":42.84,"n":191,"o":42.91,"t":"2026-10-22T13:30:00Z","v":29806,"vw":42.896676},{"c":42.84,"h":42.87,"l":42.84,"n":180,"o":42.87,"t":"2026-10-22T13:35:00Z","v":7039,"vw":42.861986},{"c":42.845,"h":42.86,"l":42.83,"n":174,"o":42.84,"t":"2026-10-22T13:40:00Z","v":16018,"vw":42.850799},{"c":42.83,"h":42.85,"l":42.8213,"n":195,"o":42.84,"t":"2026-10-22T13:45:00Z","v":13730,"vw":42.832441},{"c":42.81,"h":42.835,"l":42.81,"n":131,"o":42.825,"t":"2026-10-22T13:50:00Z","v":7215,"vw":42.827321},{"c":42.81,"h":42.815,"l":42.8,"n":97,"o":42.807,"t":"2026-10-22T13:55:00Z","v":9547,"vw":42.807412},{"c":42.795,"h":42.8025,"l":42.7916,"n":64,"o":42.8,"t":"2026-10-22T14:00:00Z","v":7600,"vw":42.798783},{"c":42.7659,"h":42.7999,"l":42.765,"n":63,"o":42.795,"t":"2026-10-22T14:05:00Z","v":12532,"vw":42.782687},{"c":42.765,"h":42.775,"l":42.7614,"n":76,"o":42.7614,"t":"2026-10-22T14:10:00Z","v":9910,"vw":42.767769},{"c":42.785,"h":42.79,"l":42.755,"n":81,"o":42.765,"t":"2026-10-22T14:15:00Z","v":10834,"vw":42.766266},{"c":42.765,"h":42.785,"l":42.765,"n":66,"o":42.78,"t":"2026-10-22T14:20:00Z","v":4962,"vw":42.776803},{"c":42.74,"h":42.765,"l":42.736,"n":73,"o":42.76,"t":"2026-10-22T14:25:00Z","v":11752,"vw":42.752558},{"c":42.7,"h":42.7457,"l":42.7,"n":67,"o":42.7457,"t":"2026-10-22T14:30:00Z","v":9698,"vw":42.718032},{"c":42.655,"h":42.68,"l":42.6514,"n":68,"o":42.68,"t":"2026-10-22T14:35:00Z","v":10979,"vw":42.664558},{"c":42.66,"h":42.667,"l":42.65,"n":89,"o":42.655,"t":"2026-10-22T14:40:00Z","v":16364,"vw":42.658672},{"c":42.675,"h":42.675,"l":42.645,"n":86,"o":42.65,"t":"2026-10-22T14:45:00Z","v":17239,"vw":42.653506},{"c":42.6743,"h":42.6843,"l":42.665,"n":69,"o":42.6843,"t":"2026-10-22T14:50:00Z","v":5738,"vw":42.6746},{"c":42.6801,"h":42.6809,"l":42.655,"n":50,"o":42.68,"t":"2026-10-22T14:55:00Z","v":4457,"vw":42.672916},{"c":42.6661,"h":42.68,"l":42.66,"n":61,"o":42.68,"t":"2026-10-22T15:00:00Z","v":3573,"vw":42.671203},{"c":42.67,"h":42.6801,"l":42.67,"n":51,"o":42.67,"t":"2026-10-22T15:05:00Z","v":3988,"vw":42.677034},{"c":42.645,"h":42.675,"l":42.645,"n":67,"o":42.675,"t":"2026-10-22T15:10:00Z","v":7427,"vw":42.659645},{"c":42.66,"h":42.66,"l":42.63,"n":94,"o":42.645,"t":"2026-10-22T15:15:00Z","v":4070,"vw":42.650047},{"c":42.665,"h":42.665,"l":42.655,"n":24,"o":42.655,"t":"2026-10-22T15:20:00Z","v":6233,"vw":42.662461},{"c":42.615,"h":42.655,"l":42.615,"n":43,"o":42.655,"t":"2026-10-22T15:25:00Z","v":5865,"vw":42.627641},{"c":42.62,"h":42.635,"l":42.61,"n":51,"o":42.6199,"t":"2026-10-22T15:30:00Z","v":3554,"vw":42.625012},{"c":42.645,"h":42.645,"l":42.6201,"n":59,"o":42.6201,"t":"2026-10-22T15:35:00Z","v":7467,"vw":42.63611},{"c":42.6659,"h":42.6666,"l":42.615,"n":141,"o":42.64,"t":"2026-10-22T15:40:00Z","v":11896,"vw":42.637539},{"c":42.6499,"h":42.655,"l":42.645,"n":39,"o":42.65,"t":"2026-10-22T15:45:00Z","v":4445,"vw":42.649201},{"c":42.6732,"h":42.69,"l":42.67,"n":81,"o":42.67,"t":"2026-10-22T15:50:00Z","v":5342,"vw":42.677223},{"c":42.6899,"h":42.7057,"l":42.6786,"n":107,"o":42.6799,"t":"2026-10-22T15:55:00Z","v":9623,"vw":42.691053},{"c":42.71,"h":42.725,"l":42.7,"n":52,"o":42.7,"t":"2026-10-22T16:00:00Z","v":2733,"vw":42.715316},{"c":42.7157,"h":42.7157,"l":42.695,"n":124,"o":42.7,"t":"2026-10-22T16:05:00Z","v":4765,"vw":42.702144},{"c":42.705,"h":42.719,"l":42.6941,"n":167,"o":42.719,"t":"2026-10-22T16:10:00Z","v":6013,"vw":42.707309},{"c":42.73,"h":42.73,"l":42.71,"n":186,"o":42.71,"t":"2026-10-22T16:15:00Z","v":8177,"vw":42.71884},{"c":42.73,"h":42.745,"l":42.73,"n":192,"o":42.735,"t":"2026-10-22T16:20:00Z","v":6928,"vw":42.737842},{"c":42.74,"h":42.745,"l":42.73,"n":232,"o":42.735,"t":"2026-10-22T16:25:00Z","v":11816,"vw":42.738671},{"c":42.715,"h":42.735,"l":42.715,"n":82,"o":42.735,"t":"2026-10-22T16:30:00Z","v":11783,"vw":42.72525},{"c":42.7,"h":42.715,"l":42.7,"n":138,"o":42.71,"t":"2026-10-22T16:35:00Z","v":7527,"vw":42.706006},{"c":42.705,"h":42.725,"l":42.6943,"n":76,"o":42.6943,"t":"2026-10-22T16:40:00Z","v":8102,"vw":42.710983},{"c":42.72,"h":42.72,"l":42.6931,"n":80,"o":42.7,"t":"2026-10-22T16:45:00Z","v":10726,"vw":42.709255},{"c":42.745,"h":42.745,"l":42.715,"n":33,"o":42.715,"t":"2026-10-22T16:50:00Z","v":6175,"vw":42.73102},{"c":42.745,"h":42.75,"l":42.74,"n":177,"o":42.75,"t":"2026-10-22T16:55:00Z","v":8940,"vw":42.745804},{"c":42.725,"h":42.75,"l":42.725,"n":221,"o":42.7457,"t":"2026-10-22T17:00:00Z","v":12184,"vw":42.741221},{"c":42.71,"h":42.73,"l":42.709,"n":190,"o":42.73,"t":"2026-10-22T17:05:00Z","v":9599,"vw":42.722631},{"c":42.73,"h":42.73,"l":42.705,"n":214,"o":42.71,"t":"2026-10-22T17:10:00Z","v":19898,"vw":42.717014},{"c":42.73,"h":42.73,"l":42.725,"n":206,"o":42.725,"t":"2026-10-22T17:15:00Z","v":9333,"vw":42.727166},{"c":42.7419,"h":42.7499,"l":42.7243,"n":199,"o":42.725,"t":"2026-10-22T17:20:00Z","v":15364,"vw":42.734076},{"c":42.7403,"h":42.7403,"l":42.726,"n":207,"o":42.74,"t":"2026-10-22T17:25:00Z","v":7313,"vw":42.737278},{"c":42.78,"h":42.785,"l":42.745,"n":206,"o":42.745,"t":"2026-10-22T17:30:00Z","v":12768,"vw":42.766075},{"c":42.785,"h":42.79,"l":42.785,"n":156,"o":42.785,"t":"2026-10-22T17:35:00Z","v":8236,"vw":42.786287},{"c":42.775,"h":42.78,"l":42.77,"n":180,"o":42.77,"t":"2026-10-22T17:40:00Z","v":7725,"vw":42.774845},{"c":42.776,"h":42.78,"l":42.775,"n":173,"o":42.7799,"t":"2026-10-22T17:45:00Z","v":9493,"vw":42.776586},{"c":42.775,"h":42.78,"l":42.7713,"n":235,"o":42.7713,"t":"2026-10-22T17:50:00Z","v":6156,"vw":42.775689},{"c":42.79,"h":42.7959,"l":42.78,"n":211,"o":42.78,"t":"2026-10-22T17:55:00Z","v":10935,"vw":42.791589},{"c":42.745,"h":42.785,"l":42.745,"n":197,"o":42.785,"t":"2026-10-22T18:00:00Z","v":7292,"vw":42.764465},{"c":42.778,"h":42.78,"l":42.755,"n":163,"o":42.755,"t":"2026-10-22T18:05:00Z","v":9172,"vw":42.771588},{"c":42.785,"h":42.7899,"l":42.7741,"n":216,"o":42.78,"t":"2026-10-22T18:10:00Z","v":7802,"vw":42.781634},{"c":42.78,"h":42.785,"l":42.7724,"n":136,"o":42.785,"t":"2026-10-22T18:15:00Z","v":5708,"vw":42.778665}],"history":[{"c":31.33,"h":31.53,"l":31.2101,"n":1052,"o":31.42,"t":"2024-10-21T04:00:00Z","v":186887,"vw":31.304712},{"c":31.24,"h":31.27,"l":31.07,"n":877,"o":31.17,"t":"2024-10-22T04:00:00Z","v":175863,"vw":31.175786},{"c":31.22,"h":31.2499,"l":31.05,"n":1101,"o":31.19,"t":"2024-10-23T04:00:00Z","v":212038,"vw":31.157848},{"c":31.26,"h":31.43,"l":31.139,"n":1201,"o":31.43,"t":"2024-10-24T04:00:00Z","v":251504,"vw":31.273012},{"c":31.22,"h":31.38,"l":31.09,"n":1070,"o":31.38,"t":"2024-10-25T04:00:00Z","v":341368,"vw":31.200336},{"c":31.37,"h":31.3996,"l":31.13,"n":970,"o":31.13,"t":"2024-10-28T04:00:00Z","v":163875,"vw":31.322218},{"c":31.15,"h":31.3,"l":31.0301,"n":1272,"o":31.3,"t":"2024-10-29T04:00:00Z","v":208192,"vw":31.158526},{"c":31.06,"h":31.1292,"l":30.95,"n":1263,"o":31.02,"t":"2024-10-30T04:00:00Z","v":278352,"vw":31.037943},{"c":30.88,"h":31.02,"l":30.62,"n":1372,"o":31.02,"t":"2024-10-31T04:00:00Z","v":243560,"vw":30.792822},{"c":31.04,"h":31.13,"l":30.92,"n":1255,"o":31.09,"t":"2024-11-01T04:00:00Z","v":173902,"vw":31.020789},{"c":31.08,"h":31.17,"l":30.8687,"n":1022,"o":31.09,"t":"2024-11-04T05:00:00Z","v":271331,"vw":31.093905},{"c":31.17,"h":31.17,"l":30.84,"n":1073,"o":31.13,"t":"2024-11-05T05:00:00Z","v":175118,"vw":31.105004},{"c":30.95,"h":31,"l":30.621,"n":1156,"o":30.95,"t":"2024-11-06T05:00:00Z","v":188182,"vw":30.845911},{"c":31.24,"h":31.3,"l":31.01,"n":1048,"o":31.19,"t":"2024-11-07T05:00:00Z","v":236379,"vw":31.165372},{"c":30.96,"h":31.07,"l":30.8,"n":1474,"o":31.07,"t":"2024-11-08T05:00:00Z","v":259345,"vw":30.878283},{"c":31.03,"h":31.11,"l":30.97,"n":924,"o":30.97,"t":"2024-11-11T05:00:00Z","v":174188,"vw":31.044243},{"c":30.7,"h":30.9,"l":30.55,"n":1511,"o":30.9,"t":"2024-11-12T05:00:00Z","v":240573,"vw":30.680861},{"c":30.74,"h":30.74,"l":30.455,"n":1353,"o":30.64,"t":"2024-11-13T05:00:00Z","v":287038,"vw":30.611628},{"c":30.91,"h":30.97,"l":30.86,"n":1356,"o":30.86,"t":"2024-11-14T05:00:00Z","v":319474,"vw":30.911419},{"c":31.07,"h":31.09,"l":30.92,"n":1173,"o":31.01,"t":"2024-11-15T05:00:00Z","v":286469,"vw":30.989885},{"c":31.18,"h":31.21,"l":30.98,"n":1574,"o":31.02,"t":"2024-11-18T05:00:00Z","v":309506,"vw":31.130785},{"c":31.12,"h":31.13,"l":30.87,"n":1278,"o":31.06,"t":"2024-11-19T05:00:00Z","v":214657,"vw":31.050204},{"c":31.18,"h":31.18,"l":30.955,"n":1291,"o":31.1,"t":"2024-11-20T05:00:00Z","v":287117,"vw":31.027197},{"c":31.29,"h":31.3,"l":30.9739,"n":1394,"o":31.17,"t":"2024-11-21T05:00:00Z","v":345618,"vw":31.236266},{"c":31.5,"h":31.5,"l":31.25,"n":1280,"o":31.31,"t":"2024-11-22T05:00:00Z","v":382402,"vw":31.452703},{"c":31.32,"h":31.52,"l":31.2,"n":1250,"o":31.52,"t":"2024-11-25T05:00:00Z","v":366545,"vw":31.327189},{"c":31.11,"h":31.29,"l":31.01,"n":1061,"o":31.29,"t":"2024-11-26T05:00:00Z","v":248165,"vw":31.070332},{"c":31.17,"h":31.26,"l":31.03,"n":1181,"o":31.26,"t":"2024-11-27T05:00:00Z","v":697720,"vw":31.12498},{"c":31.42,"h":31.42,"l":31.18,"n":878,"o":31.23,"t":"2024-11-29T05:00:00Z","v":178026,"vw":31.326318},{"c":31.36,"h":31.48,"l":31.19,"n":1631,"o":31.44,"t":"2024-12-02T05:00:00Z","v":252749,"vw":31.304246},{"c":31.38,"h":31.48,"l":31.29,"n":1077,"o":31.43,"t":"2024-12-03T05:00:00Z","v":203188,"vw":31.36848},{"c":31.31,"h":31.44,"l":31.1883,"n":999,"o":31.44,"t":"2024-12-04T05:00:00Z","v":171833,"vw":31.281656},{"c":30.73,"h":30.81,"l":30.6041,"n":1180,"o":30.78,"t":"2024-12-05T05:00:00Z","v":290377,"vw":30.731165},{"c":30.67,"h":30.83,"l":30.59,"n":809,"o":30.83,"t":"2024-12-06T05:00:00Z","v":206632,"vw":30.642488},{"c":30.77,"h":30.95,"l":30.7282,"n":2061,"o":30.95,"t":"2024-12-09T05:00:00Z","v":345212,"vw":30.82375},{"c":30.77,"h":30.9,"l":30.62,"n":1498,"o":30.9,"t":"2024-12-10T05:00:00Z","v":367441,"vw":30.758274},{"c":30.77,"h":30.86,"l":30.66,"n":1262,"o":30.86,"t":"2024-12-11T05:00:00Z","v":249906,"vw":30.74496},{"c":30.64,"h":30.72,"l":30.59,"n":1323,"o":30.72,"t":"2024-12-12T05:00:00Z","v":247574,"vw":30.647842},{"c":30.65,"h":30.75,"l":30.57,"n":968,"o":30.72,"t":"2024-12-13T05:00:00Z","v":206607,"vw":30.620868},{"c":30.32,"h":30.57,"l":30.28,"n":1185,"o":30.57,"t":"2024-12-16T05:00:00Z","v":255902,"vw":30.374413},{"c":30.3,"h":30.38,"l":30.2,"n":1301,"o":30.38,"t":"2024-12-17T05:00:00Z","v":227175,"vw":30.282647},{"c":29.92,"h":30.36,"l":29.8552,"n":1383,"o":30.36,"t":"2024-12-18T05:00:00Z","v":301648,"vw":30.120692},{"c":29.98,"h":30.15,"l":29.885,"n":1136,"o":30.1,"t":"2024-12-19T05:00:00Z","v":256879,"vw":29.951727},{"c":29.99,"h":30.05,"l":29.69,"n":1586,"o":29.84,"t":"2024-12-20T05:00:00Z","v":418236,"vw":29.95133},{"c":30.03,"h":30.1,"l":29.8616,"n":1458,"o":29.99,"t":"2024-12-23T05:00:00Z","v":569733,"vw":29.998481},{"c":30.25,"h":30.25,"l":30.06,"n":615,"o":30.14,"t":"2024-12-24T05:00:00Z","v":107088,"vw":30.163067},{"c":30.33,"h":30.3699,"l":30.25,"n":996,"o":30.34,"t":"2024-12-26T05:00:00Z","v":300933,"vw":30.30787},{"c":30.35,"h":30.3618,"l":30.2,"n":923,"o":30.34,"t":"2024-12-27T05:00:00Z","v":231218,"vw":30.297999},{"c":30.33,"h":30.41,"l":30.2,"n":1249,"o":30.41,"t":"2024-12-30T05:00:00Z","v":353497,"vw":30.314036},{"c":30.52,"h":30.52,"l":30.4,"n":1390,"o":30.48,"t":"2024-12-31T05:00:00Z","v":354504,"vw":30.454697},{"c":30.56,"h":30.65,"l":30.445,"n":1631,"o":30.62,"t":"2025-01-02T05:00:00Z","v":449313,"vw":30.538814},{"c":30.59,"h":30.62,"l":30.4623,"n":1276,"o":30.62,"t":"2025-01-03T05:00:00Z","v":310830,"vw":30.541355},{"c":30.65,"h":30.7799,"l":30.57,"n":1464,"o":30.73,"t":"2025-01-06T05:00:00Z","v":861719,"vw":30.675554},{"c":30.72,"h":30.79,"l":30.62,"n":1775,"o":30.74,"t":"2025-01-07T05:00:00Z","v":590990,"vw":30.71347},{"c":30.67,"h":30.71,"l":30.51,"n":1525,"o":30.65,"t":"2025-01-08T05:00:00Z","v":395714,"vw":30.62158},{"c":30.54,"h":30.76,"l":30.43,"n":3227,"o":30.76,"t":"2025-01-10T05:00:00Z","v":1171659,"vw":30.51008},{"c":30.53,"h":30.53,"l":30.3501,"n":1794,"o":30.41,"t":"2025-01-13T05:00:00Z","v":457208,"vw":30.432906},{"c":30.59,"h":30.61,"l":30.395,"n":1685,"o":30.61,"t":"2025-01-14T05:00:00Z","v":393180,"vw":30.483999},{"c":30.81,"h":30.81,"l":30.685,"n":1672,"o":30.8,"t":"2025-01-15T05:00:00Z","v":595687,"vw":30.733158},{"c":30.77,"h":30.81,"l":30.6301,"n":1460,"o":30.81,"t":"2025-01-16T05:00:00Z","v":383470,"vw":30.738963},{"c":30.94,"h":30.99,"l":30.86,"n":1716,"o":30.98,"t":"2025-01-17T05:00:00Z","v":495956,"vw":30.919439},{"c":31.01,"h":31.05,"l":30.92,"n":1911,"o":31.05,"t":"2025-01-21T05:00:00Z","v":534518,"vw":30.971182},{"c":30.75,"h":31.01,"l":30.75,"n":1743,"o":31.01,"t":"2025-01-22T05:00:00Z","v":468072,"vw":30.854113},{"c":31.02,"h":31.02,"l":30.83,"n":1603,"o":30.91,"t":"2025-01-23T05:00:00Z","v":536492,"vw":30.971235},{"c":30.99,"h":31.04,"l":30.9,"n":1546,"o":31.04,"t":"2025-01-24T05:00:00Z","v":573698,"vw":30.966069},{"c":31.24,"h":31.24,"l":31.025,"n":1636,"o":31.025,"t":"2025-01-27T05:00:00Z","v":418135,"vw":31.135475},{"c":31.16,"h":31.2616,"l":31.0515,"n":1408,"o":31.23,"t":"2025-01-28T05:00:00Z","v":378820,"vw":31.156717},{"c":31.26,"h":31.32,"l":31.18,"n":1806,"o":31.23,"t":"2025-01-29T05:00:00Z","v":336886,"vw":31.253166},{"c":31.58,"h":31.5997,"l":31.405,"n":1734,"o":31.45,"t":"2025-01-30T05:00:00Z","v":383927,"vw":31.524021},{"c":31.28,"h":31.51,"l":31.2116,"n":1477,"o":31.51,"t":"2025-01-31T05:00:00Z","v":301515,"vw":31.369543},{"c":31.045,"h":31.18,"l":30.9,"n":1576,"o":31.01,"t":"2025-02-03T05:00:00Z","v":737671,"vw":31.064116},{"c":31.32,"h":31.32,"l":31.08,"n":1447,"o":31.18,"t":"2025-02-04T05:00:00Z","v":393688,"vw":31.23674},{"c":31.46,"h":31.46,"l":31.29,"n":1937,"o":31.37,"t":"2025-02-05T05:00:00Z","v":521950,"vw":31.389059},{"c":31.59,"h":31.6896,"l":31.475,"n":2726,"o":31.65,"t":"2025-02-06T05:00:00Z","v":647410,"vw":31.569493},{"c":31.49,"h":31.71,"l":31.405,"n":2835,"o":31.71,"t":"2025-02-07T05:00:00Z","v":548300,"vw":31.487602},{"c":31.68,"h":31.7099,"l":31.575,"n":1914,"o":31.64,"t":"2025-02-10T05:00:00Z","v":567784,"vw":31.636088},{"c":31.68,"h":31.68,"l":31.54,"n":1757,"o":31.64,"t":"2025-02-11T05:00:00Z","v":724827,"vw":31.629207},{"c":31.83,"h":31.83,"l":31.6,"n":1519,"o":31.67,"t":"2025-02-12T05:00:00Z","v":347446,"vw":31.735718},{"c":32.05,"h":32.0699,"l":31.925,"n":1967,"o":31.93,"t":"2025-02-13T05:00:00Z","v":539838,"vw":32.01444},{"c":31.93,"h":32.13,"l":31.9,"n":1610,"o":32.13,"t":"2025-02-14T05:00:00Z","v":368570,"vw":31.983191},{"c":32.12,"h":32.13,"l":31.95,"n":2700,"o":32.03,"t":"2025-02-18T05:00:00Z","v":914044,"vw":32.082514},{"c":31.87,"h":31.94,"l":31.775,"n":1977,"o":31.9,"t":"2025-02-19T05:00:00Z","v":404388,"vw":31.849755},{"c":31.87,"h":31.91,"l":31.79,"n":2164,"o":31.89,"t":"2025-02-20T05:00:00Z","v":394156,"vw":31.839001},{"c":31.79,"h":31.91,"l":31.67,"n":1751,"o":31.91,"t":"2025-02-21T05:00:00Z","v":309223,"vw":31.814062},{"c":31.94,"h":32.03,"l":31.88,"n":2859,"o":31.94,"t":"2025-02-24T05:00:00Z","v":542312,"vw":31.965423},{"c":32.15,"h":32.2,"l":32.005,"n":2402,"o":32.2,"t":"2025-02-25T05:00:00Z","v":576950,"vw":32.122578},{"c":32.06,"h":32.22,"l":31.98,"n":2433,"o":32.13,"t":"2025-02-26T05:00:00Z","v":617330,"vw":32.100546},{"c":32.08,"h":32.15,"l":31.97,"n":2045,"o":32.13,"t":"2025-02-27T05:00:00Z","v":597363,"vw":32.071062},{"c":32.08,"h":32.17,"l":31.9,"n":2431,"o":32.13,"t":"2025-02-28T05:00:00Z","v":687644,"vw":32.062097},{"c":32.18,"h":32.485,"l":32.01,"n":3584,"o":32.45,"t":"2025-03-03T05:00:00Z","v":650572,"vw":32.34233},{"c":31.96,"h":32.1616,"l":31.71,"n":2895,"o":31.93,"t":"2025-03-04T05:00:00Z","v":701361,"vw":31.91013},{"c":32.11,"h":32.1516,"l":31.89,"n":2423,"o":32.03,"t":"2025-03-05T05:00:00Z","v":648566,"vw":32.033068},{"c":32,"h":32.11,"l":31.86,"n":3032,"o":31.97,"t":"2025-03-06T05:00:00Z","v":1031486,"vw":31.95658},{"c":32.42,"h":32.44,"l":31.9501,"n":2534,"o":32.035,"t":"2025-03-07T05:00:00Z","v":590793,"vw":32.275563},{"c":32.25,"h":32.3536,"l":31.995,"n":3958,"o":32.26,"t":"2025-03-10T04:00:00Z","v":736154,"vw":32.193151},{"c":31.97,"h":32.18,"l":31.7,"n":2563,"o":32.18,"t":"2025-03-11T04:00:00Z","v":512654,"vw":31.906687},{"c":31.99,"h":32.03,"l":31.8048,"n":2890,"o":32.03,"t":"2025-03-12T04:00:00Z","v":1126162,"vw":31.936813},{"c":32.04,"h":32.04,"l":31.86,"n":2199,"o":32,"t":"2025-03-13T04:00:00Z","v":603348,"vw":31.965108},{"c":32.28,"h":32.28,"l":31.98,"n":2985,"o":32.09,"t":"2025-03-14T04:00:00Z","v":795592,"vw":32.160018},{"c":32.68,"h":32.68,"l":32.3492,"n":3480,"o":32.42,"t":"2025-03-17T04:00:00Z","v":936425,"vw":32.584774},{"c":32.73,"h":32.76,"l":32.63,"n":3820,"o":32.76,"t":"2025-03-18T04:00:00Z","v":5581984,"vw":32.684729},{"c":32.81,"h":32.845,"l":32.61,"n":3903,"o":32.75,"t":"2025-03-19T04:00:00Z","v":1728165,"vw":32.764579},{"c":32.68,"h":32.7,"l":32.51,"n":3059,"o":32.64,"t":"2025-03-20T04:00:00Z","v":1318571,"vw":32.639266},{"c":32.56,"h":32.65,"l":32.46,"n":2438,"o":32.65,"t":"2025-03-21T04:00:00Z","v":767009,"vw":32.547328},{"c":32.65,"h":32.66,"l":32.53,"n":2760,"o":32.61,"t":"2025-03-24T04:00:00Z","v":886493,"vw":32.611602},{"c":32.85,"h":32.91,"l":32.71,"n":2969,"o":32.91,"t":"2025-03-25T04:00:00Z","v":759474,"vw":32.786898},{"c":32.76,"h":32.88,"l":32.68,"n":2678,"o":32.88,"t":"2025-03-26T04:00:00Z","v":872403,"vw":32.752911},{"c":32.74,"h":32.82,"l":32.65,"n":2367,"o":32.72,"t":"2025-03-27T04:00:00Z","v":744458,"vw":32.756736},{"c":32.53,"h":32.73,"l":32.46,"n":2452,"o":32.73,"t":"2025-03-28T04:00:00Z","v":435588,"vw":32.529042},{"c":32.37,"h":32.42,"l":32.07,"n":2726,"o":32.21,"t":"2025-03-31T04:00:00Z","v":791651,"vw":32.295637},{"c":32.42,"h":32.4418,"l":32.2128,"n":3243,"o":32.43,"t":"2025-04-01T04:00:00Z","v":956687,"vw":32.337003},{"c":32.27,"h":32.32,"l":32.075,"n":2732,"o":32.27,"t":"2025-04-02T04:00:00Z","v":658926,"vw":32.229244},{"c":31.64,"h":31.92,"l":31.605,"n":3705,"o":31.92,"t":"2025-04-03T04:00:00Z","v":808251,"vw":31.706847},{"c":29.96,"h":30.72,"l":29.915,"n":4512,"o":30.72,"t":"2025-04-04T04:00:00Z","v":981219,"vw":30.138553},{"c":29.07,"h":29.93,"l":28.8,"n":3816,"o":28.99,"t":"2025-04-07T04:00:00Z","v":1344200,"vw":29.219134},{"c":28.91,"h":30,"l":28.61,"n":3492,"o":30,"t":"2025-04-08T04:00:00Z","v":1708820,"vw":29.246021},{"c":30.37,"h":30.5699,"l":28.46,"n":3293,"o":28.47,"t":"2025-04-09T04:00:00Z","v":806625,"vw":29.238297},{"c":29.31,"h":30.05,"l":28.927,"n":3289,"o":30.05,"t":"2025-04-10T04:00:00Z","v":1111358,"vw":29.411675},{"c":29.97,"h":30.0299,"l":29.21,"n":2977,"o":29.42,"t":"2025-04-11T04:00:00Z","v":1258607,"vw":29.750218},{"c":30.13,"h":30.24,"l":29.9,"n":2080,"o":30.03,"t":"2025-04-14T04:00:00Z","v":864715,"vw":30.103841},{"c":30.54,"h":30.592,"l":30.2517,"n":1940,"o":30.29,"t":"2025-04-15T04:00:00Z","v":770831,"vw":30.520299},{"c":30.49,"h":30.7688,"l":30.365,"n":1930,"o":30.58,"t":"2025-04-16T04:00:00Z","v":428992,"vw":30.559525},{"c":30.89,"h":31.02,"l":30.6704,"n":3483,"o":30.74,"t":"2025-04-17T04:00:00Z","v":667752,"vw":30.882757},{"c":30.48,"h":30.94,"l":30.3,"n":2787,"o":30.94,"t":"2025-04-21T04:00:00Z","v":585095,"vw":30.46994},{"c":31.32,"h":31.35,"l":30.8501,"n":2641,"o":30.93,"t":"2025-04-22T04:00:00Z","v":1016792,"vw":31.1962},{"c":31.4,"h":31.5592,"l":31.3,"n":2702,"o":31.51,"t":"2025-04-23T04:00:00Z","v":727791,"vw":31.433431},{"c":31.59,"h":31.66,"l":31.42,"n":2262,"o":31.6,"t":"2025-04-24T04:00:00Z","v":575814,"vw":31.552764},{"c":31.78,"h":31.78,"l":31.58,"n":2311,"o":31.69,"t":"2025-04-25T04:00:00Z","v":653943,"vw":31.689642},{"c":31.89,"h":31.97,"l":31.795,"n":2748,"o":31.8,"t":"2025-04-28T04:00:00Z","v":810044,"vw":31.863534},{"c":32.075,"h":32.1499,"l":31.9,"n":3409,"o":31.93,"t":"2025-04-29T04:00:00Z","v":740321,"vw":32.066147},{"c":32.04,"h":32.04,"l":31.696,"n":2355,"o":31.95,"t":"2025-04-30T04:00:00Z","v":1036966,"vw":31.877854},{"c":31.98,"h":32.1453,"l":31.91,"n":2040,"o":32.08,"t":"2025-05-01T04:00:00Z","v":459728,"vw":32.059008},{"c":32.35,"h":32.4,"l":32.145,"n":2394,"o":32.4,"t":"2025-05-02T04:00:00Z","v":575931,"vw":32.241832},{"c":32.21,"h":32.38,"l":32.21,"n":2579,"o":32.38,"t":"2025-05-05T04:00:00Z","v":622753,"vw":32.28095},{"c":32.21,"h":32.3543,"l":32.17,"n":2155,"o":32.35,"t":"2025-05-06T04:00:00Z","v":415146,"vw":32.259476},{"c":32.3,"h":32.3,"l":32.0909,"n":2299,"o":32.27,"t":"2025-05-07T04:00:00Z","v":427306,"vw":32.211692},{"c":32.33,"h":32.46,"l":32.215,"n":2585,"o":32.34,"t":"2025-05-08T04:00:00Z","v":454393,"vw":32.345886},{"c":32.42,"h":32.54,"l":32.33,"n":1898,"o":32.54,"t":"2025-05-09T04:00:00Z","v":601796,"vw":32.402634},{"c":32.8,"h":32.82,"l":32.581,"n":2109,"o":32.82,"t":"2025-05-12T04:00:00Z","v":428166,"vw":32.723004},{"c":32.65,"h":32.8,"l":32.62,"n":2862,"o":32.8,"t":"2025-05-13T04:00:00Z","v":659896,"vw":32.691416},{"c":32.61,"h":32.76,"l":32.5,"n":1744,"o":32.76,"t":"2025-05-14T04:00:00Z","v":393899,"vw":32.589537},{"c":32.89,"h":32.9299,"l":32.695,"n":2013,"o":32.79,"t":"2025-05-15T04:00:00Z","v":418091,"vw":32.819212},{"c":33.04,"h":33.08,"l":32.87,"n":2561,"o":32.93,"t":"2025-05-16T04:00:00Z","v":495591,"vw":32.996815},{"c":33.08,"h":33.0999,"l":32.726,"n":2369,"o":33,"t":"2025-05-19T04:00:00Z","v":403710,"vw":32.991948},{"c":33.24,"h":33.27,"l":33.15,"n":1935,"o":33.19,"t":"2025-05-20T04:00:00Z","v":522191,"vw":33.208892},{"c":33,"h":33.29,"l":32.89,"n":2398,"o":33.29,"t":"2025-05-21T04:00:00Z","v":532188,"vw":33.119045},{"c":33.03,"h":33.12,"l":32.82,"n":1877,"o":32.99,"t":"2025-05-22T04:00:00Z","v":494070,"vw":32.990107},{"c":32.87,"h":32.8999,"l":32.5659,"n":2109,"o":32.78,"t":"2025-05-23T04:00:00Z","v":473075,"vw":32.816695},{"c":33.15,"h":33.2499,"l":32.99,"n":2405,"o":32.99,"t":"2025-05-27T04:00:00Z","v":582102,"vw":33.158852},{"c":33.05,"h":33.18,"l":33,"n":1880,"o":33.18,"t":"2025-05-28T04:00:00Z","v":413236,"vw":33.060706},{"c":33.07,"h":33.17,"l":32.91,"n":2003,"o":33.17,"t":"2025-05-29T04:00:00Z","v":407971,"vw":33.021414},{"c":33.15,"h":33.22,"l":32.97,"n":2859,"o":33.2,"t":"2025-05-30T04:00:00Z","v":704763,"vw":33.116631},{"c":33.28,"h":33.28,"l":32.98,"n":2621,"o":33.22,"t":"2025-06-02T04:00:00Z","v":521496,"vw":33.137217},{"c":33.22,"h":33.22,"l":33.02,"n":2591,"o":33.13,"t":"2025-06-03T04:00:00Z","v":443798,"vw":33.137434},{"c":33.1,"h":33.26,"l":33.03,"n":3064,"o":33.26,"t":"2025-06-04T04:00:00Z","v":581572,"vw":33.099214},{"c":32.55,"h":32.71,"l":32.4399,"n":2347,"o":32.71,"t":"2025-06-05T04:00:00Z","v":459810,"vw":32.506317},{"c":32.77,"h":32.81,"l":32.645,"n":2493,"o":32.75,"t":"2025-06-06T04:00:00Z","v":644035,"vw":32.742961},{"c":32.64,"h":32.76,"l":32.61,"n":4761,"o":32.76,"t":"2025-06-09T04:00:00Z","v":1070256,"vw":32.684037},{"c":32.79,"h":32.84,"l":32.5629,"n":3785,"o":32.84,"t":"2025-06-10T04:00:00Z","v":1090058,"vw":32.770727},{"c":32.77,"h":32.94,"l":32.67,"n":3498,"o":32.94,"t":"2025-06-11T04:00:00Z","v":658349,"vw":32.754825},{"c":32.85,"h":32.88,"l":32.7,"n":2749,"o":32.88,"t":"2025-06-12T04:00:00Z","v":705569,"vw":32.822891},{"c":32.73,"h":32.86,"l":32.615,"n":2605,"o":32.86,"t":"2025-06-13T04:00:00Z","v":493441,"vw":32.714656},{"c":32.7,"h":32.8999,"l":32.665,"n":2619,"o":32.84,"t":"2025-06-16T04:00:00Z","v":472048,"vw":32.75489},{"c":32.61,"h":32.71,"l":32.5689,"n":2158,"o":32.71,"t":"2025-06-17T04:00:00Z","v":429974,"vw":32.630116},{"c":32.59,"h":32.71,"l":32.5191,"n":2562,"o":32.71,"t":"2025-06-18T04:00:00Z","v":464852,"vw":32.592237},{"c":32.43,"h":32.6,"l":32.3005,"n":2724,"o":32.6,"t":"2025-06-20T04:00:00Z","v":530909,"vw":32.432498},{"c":32.39,"h":32.43,"l":32.25,"n":2423,"o":32.315,"t":"2025-06-23T04:00:00Z","v":468516,"vw":32.349711},{"c":32.44,"h":32.55,"l":32.37,"n":2664,"o":32.55,"t":"2025-06-24T04:00:00Z","v":587838,"vw":32.445562},{"c":32.21,"h":32.36,"l":32.16,"n":3234,"o":32.36,"t":"2025-06-25T04:00:00Z","v":579322,"vw":32.206688},{"c":32.41,"h":32.47,"l":32.2555,"n":3742,"o":32.47,"t":"2025-06-26T04:00:00Z","v":856050,"vw":32.364158},{"c":32.64,"h":32.748,"l":32.5,"n":3018,"o":32.59,"t":"2025-06-27T04:00:00Z","v":1083179,"vw":32.658081},{"c":32.55,"h":32.58,"l":32.45,"n":2334,"o":32.53,"t":"2025-06-30T04:00:00Z","v":982820,"vw":32.52088},{"c":32.69,"h":32.71,"l":32.45,"n":2991,"o":32.58,"t":"2025-07-01T04:00:00Z","v":619786,"vw":32.597039},{"c":32.92,"h":32.92,"l":32.68,"n":2819,"o":32.86,"t":"2025-07-02T04:00:00Z","v":697984,"vw":32.825369},{"c":33,"h":33.05,"l":32.9176,"n":1483,"o":33.05,"t":"2025-07-03T04:00:00Z","v":334611,"vw":32.970371},{"c":32.78,"h":32.98,"l":32.66,"n":2616,"o":32.87,"t":"2025-07-07T04:00:00Z","v":590745,"vw":32.792629},{"c":32.98,"h":33.0183,"l":32.76,"n":2678,"o":32.8,"t":"2025-07-08T04:00:00Z","v":825460,"vw":32.949581},{"c":33.245,"h":33.26,"l":33.1034,"n":1987,"o":33.14,"t":"2025-07-09T04:00:00Z","v":580170,"vw":33.18934},{"c":33.29,"h":33.3195,"l":33.17,"n":2145,"o":33.26,"t":"2025-07-10T04:00:00Z","v":595795,"vw":33.274316},{"c":33.17,"h":33.24,"l":33.07,"n":1957,"o":33.24,"t":"2025-07-11T04:00:00Z","v":524140,"vw":33.136491},{"c":33.23,"h":33.23,"l":33.06,"n":3578,"o":33.14,"t":"2025-07-14T04:00:00Z","v":864387,"vw":33.146582},{"c":32.89,"h":33.17,"l":32.89,"n":2757,"o":33.17,"t":"2025-07-15T04:00:00Z","v":480019,"vw":32.958495},{"c":32.98,"h":33.03,"l":32.765,"n":2591,"o":33.03,"t":"2025-07-16T04:00:00Z","v":630137,"vw":32.919661},{"c":33.02,"h":33.04,"l":32.87,"n":2149,"o":32.97,"t":"2025-07-17T04:00:00Z","v":672003,"vw":32.965542},{"c":32.92,"h":33.06,"l":32.915,"n":2261,"o":33.02,"t":"2025-07-18T04:00:00Z","v":534507,"vw":32.984886},{"c":33,"h":33.0434,"l":32.955,"n":2070,"o":33.04,"t":"2025-07-21T04:00:00Z","v":524246,"vw":32.993284},{"c":33.21,"h":33.22,"l":33.082368,"n":2409,"o":33.14,"t":"2025-07-22T04:00:00Z","v":451242,"vw":33.148435},{"c":33.87,"h":33.87,"l":33.43,"n":2797,"o":33.51,"t":"2025-07-23T04:00:00Z","v":732331,"vw":33.725218},{"c":33.64,"h":33.74,"l":33.61,"n":2134,"o":33.74,"t":"2025-07-24T04:00:00Z","v":402952,"vw":33.673612},{"c":33.75,"h":33.76,"l":33.5501,"n":2102,"o":33.59,"t":"2025-07-25T04:00:00Z","v":323111,"vw":33.650804},{"c":33.54,"h":33.66,"l":33.435,"n":2517,"o":33.66,"t":"2025-07-28T04:00:00Z","v":906356,"vw":33.482362},{"c":33.64,"h":33.72,"l":33.5844,"n":2354,"o":33.72,"t":"2025-07-29T04:00:00Z","v":401890,"vw":33.634368},{"c":33.66,"h":33.76,"l":33.51,"n":1892,"o":33.76,"t":"2025-07-30T04:00:00Z","v":389255,"vw":33.643608},{"c":33.35,"h":33.51,"l":33.28,"n":3185,"o":33.47,"t":"2025-07-31T04:00:00Z","v":2288216,"vw":33.455197},{"c":33.01,"h":33.1895,"l":32.86,"n":3361,"o":33.16,"t":"2025-08-01T04:00:00Z","v":705244,"vw":32.968206},{"c":33.34,"h":33.36,"l":33.15,"n":2466,"o":33.15,"t":"2025-08-04T04:00:00Z","v":315584,"vw":33.300286},{"c":33.46,"h":33.4893,"l":33.37,"n":2119,"o":33.41,"t":"2025-08-05T04:00:00Z","v":428134,"vw":33.423043},{"c":33.53,"h":33.72,"l":33.48,"n":3386,"o":33.68,"t":"2025-08-06T04:00:00Z","v":563693,"vw":33.56353},{"c":33.76,"h":33.83,"l":33.63,"n":2476,"o":33.83,"t":"2025-08-07T04:00:00Z","v":699161,"vw":33.696167},{"c":33.99,"h":34.0292,"l":33.88,"n":1694,"o":33.88,"t":"2025-08-08T04:00:00Z","v":512930,"vw":33.961831},{"c":34.09,"h":34.09,"l":33.93,"n":2171,"o":34.02,"t":"2025-08-11T04:00:00Z","v":308315,"vw":34.00545},{"c":34.3,"h":34.3,"l":34.09,"n":2433,"o":34.21,"t":"2025-08-12T04:00:00Z","v":454881,"vw":34.217461},{"c":34.365,"h":34.38,"l":34.23,"n":2070,"o":34.34,"t":"2025-08-13T04:00:00Z","v":342560,"vw":34.315753},{"c":34.51,"h":34.51,"l":34.2745,"n":2465,"o":34.33,"t":"2025-08-14T04:00:00Z","v":487284,"vw":34.410912},{"c":34.6,"h":34.6799,"l":34.54,"n":2048,"o":34.65,"t":"2025-08-15T04:00:00Z","v":344294,"vw":34.59073},{"c":34.48,"h":34.56,"l":34.4,"n":2156,"o":34.56,"t":"2025-08-18T04:00:00Z","v":439511,"vw":34.466025},{"c":34.71,"h":34.795,"l":34.595,"n":2529,"o":34.64,"t":"2025-08-19T04:00:00Z","v":395391,"vw":34.701164},{"c":34.99,"h":34.99,"l":34.78,"n":3466,"o":34.79,"t":"2025-08-20T04:00:00Z","v":749458,"vw":34.908873},{"c":35.01,"h":35.01,"l":34.86,"n":2741,"o":34.98,"t":"2025-08-21T04:00:00Z","v":557456,"vw":34.967678},{"c":35.19,"h":35.305,"l":35.09,"n":3046,"o":35.2,"t":"2025-08-22T04:00:00Z","v":617577,"vw":35.147857},{"c":34.91,"h":35.2,"l":34.875,"n":2737,"o":35.2,"t":"2025-08-25T04:00:00Z","v":399684,"vw":34.943828},{"c":34.7,"h":34.87,"l":34.62,"n":2574,"o":34.87,"t":"2025-08-26T04:00:00Z","v":622116,"vw":34.691571},{"c":34.69,"h":34.74,"l":34.51,"n":2255,"o":34.74,"t":"2025-08-27T04:00:00Z","v":430348,"vw":34.664839},{"c":34.735,"h":34.85,"l":34.65,"n":2315,"o":34.85,"t":"2025-08-28T04:00:00Z","v":343848,"vw":34.713114},{"c":34.675,"h":34.77,"l":34.6283,"n":2203,"o":34.77,"t":"2025-08-29T04:00:00Z","v":295841,"vw":34.682514},{"c":34.68,"h":34.68,"l":34.46,"n":2743,"o":34.46,"t":"2025-09-02T04:00:00Z","v":322521,"vw":34.584296},{"c":34.57,"h":34.63,"l":34.42,"n":2704,"o":34.63,"t":"2025-09-03T04:00:00Z","v":572253,"vw":34.54897},{"c":34.49,"h":34.49,"l":34.27,"n":2921,"o":34.45,"t":"2025-09-04T04:00:00Z","v":489797,"vw":34.422751},{"c":34.37,"h":34.66,"l":34.27,"n":2981,"o":34.66,"t":"2025-09-05T04:00:00Z","v":389376,"vw":34.36599},{"c":34.44,"h":34.57,"l":34.299,"n":3702,"o":34.57,"t":"2025-09-08T04:00:00Z","v":632010,"vw":34.397677},{"c":34.45,"h":34.53,"l":34.305,"n":2884,"o":34.53,"t":"2025-09-09T04:00:00Z","v":532814,"vw":34.436375},{"c":34.52,"h":34.54,"l":34.4,"n":2432,"o":34.54,"t":"2025-09-10T04:00:00Z","v":381603,"vw":34.464338},{"c":34.68,"h":34.68,"l":34.52,"n":2303,"o":34.63,"t":"2025-09-11T04:00:00Z","v":332649,"vw":34.624678},{"c":34.53,"h":34.68,"l":34.49,"n":2423,"o":34.57,"t":"2025-09-12T04:00:00Z","v":378380,"vw":34.53718},{"c":34.61,"h":34.7,"l":34.5,"n":2462,"o":34.7,"t":"2025-09-15T04:00:00Z","v":376046,"vw":34.592935},{"c":34.46,"h":34.61,"l":34.4,"n":2970,"o":34.6,"t":"2025-09-16T04:00:00Z","v":464858,"vw":34.465247},{"c":34.32,"h":34.4799,"l":34.25,"n":2616,"o":34.39,"t":"2025-09-17T04:00:00Z","v":478659,"vw":34.363695},{"c":34.38,"h":34.395,"l":34.26,"n":3362,"o":34.38,"t":"2025-09-18T04:00:00Z","v":560340,"vw":34.355906},{"c":34.37,"h":35.3489,"l":34.2937,"n":2137,"o":34.5,"t":"2025-09-19T04:00:00Z","v":378062,"vw":34.363257},{"c":34.41,"h":34.45,"l":34.2924,"n":1921,"o":34.43,"t":"2025-09-22T04:00:00Z","v":285901,"vw":34.395539},{"c":34.44,"h":34.6,"l":34.4035,"n":2326,"o":34.49,"t":"2025-09-23T04:00:00Z","v":724489,"vw":34.478158},{"c":34.48,"h":34.52,"l":34.387,"n":2218,"o":34.4,"t":"2025-09-24T04:00:00Z","v":358533,"vw":34.48062},{"c":34.58,"h":34.58,"l":34.462,"n":2404,"o":34.47,"t":"2025-09-25T04:00:00Z","v":481694,"vw":34.528993},{"c":34.72,"h":34.8153,"l":34.51,"n":2640,"o":34.51,"t":"2025-09-26T04:00:00Z","v":490446,"vw":34.769936},{"c":34.7,"h":34.81,"l":34.615,"n":2256,"o":34.81,"t":"2025-09-29T04:00:00Z","v":332194,"vw":34.680434},{"c":34.75,"h":34.76,"l":34.54,"n":2502,"o":34.7,"t":"2025-09-30T04:00:00Z","v":360128,"vw":34.657446},{"c":34.93,"h":34.9799,"l":34.805,"n":2701,"o":34.9,"t":"2025-10-01T04:00:00Z","v":393747,"vw":34.936204},{"c":34.915,"h":34.9923,"l":34.85,"n":2395,"o":34.99,"t":"2025-10-02T04:00:00Z","v":314360,"vw":34.912411},{"c":35.14,"h":35.16,"l":34.9659,"n":2257,"o":35,"t":"2025-10-03T04:00:00Z","v":329463,"vw":35.094054},{"c":35.14,"h":35.19,"l":35.05,"n":2419,"o":35.13,"t":"2025-10-06T04:00:00Z","v":323199,"vw":35.144974},{"c":35.14,"h":35.24,"l":35.02,"n":2168,"o":35.12,"t":"2025-10-07T04:00:00Z","v":412035,"vw":35.119568},{"c":35.17,"h":35.25,"l":35.12,"n":1814,"o":35.25,"t":"2025-10-08T04:00:00Z","v":500391,"vw":35.167424},{"c":35.25,"h":35.38,"l":35.14,"n":2270,"o":35.28,"t":"2025-10-09T04:00:00Z","v":461898,"vw":35.249992},{"c":34.73,"h":35.2299,"l":34.6601,"n":2860,"o":35.22,"t":"2025-10-10T04:00:00Z","v":397234,"vw":34.862006},{"c":35.03,"h":35.05,"l":34.85,"n":1881,"o":34.93,"t":"2025-10-13T04:00:00Z","v":268822,"vw":34.950263},{"c":35.11,"h":35.1683,"l":34.88,"n":2550,"o":34.92,"t":"2025-10-14T04:00:00Z","v":459269,"vw":35.069951},{"c":35.07,"h":35.1999,"l":34.935,"n":2523,"o":35.17,"t":"2025-10-15T04:00:00Z","v":410668,"vw":35.083069},{"c":35.13,"h":35.285,"l":35,"n":2467,"o":35.22,"t":"2025-10-16T04:00:00Z","v":634663,"vw":35.149053},{"c":35.2,"h":35.25,"l":34.95,"n":2140,"o":34.95,"t":"2025-10-17T04:00:00Z","v":325918,"vw":35.153516},{"c":35.22,"h":35.3069,"l":35.188,"n":3073,"o":35.24,"t":"2025-10-20T04:00:00Z","v":430821,"vw":35.258291},{"c":35.185,"h":35.29,"l":35.1229,"n":4092,"o":35.29,"t":"2025-10-21T04:00:00Z","v":769134,"vw":35.205961},{"c":35.29,"h":35.3594,"l":35.1379,"n":2761,"o":35.28,"t":"2025-10-22T04:00:00Z","v":587228,"vw":35.252208},{"c":35.485,"h":35.55,"l":35.45,"n":2201,"o":35.45,"t":"2025-10-23T04:00:00Z","v":365107,"vw":35.502345},{"c":35.48,"h":35.56,"l":35.44,"n":2185,"o":35.56,"t":"2025-10-24T04:00:00Z","v":353209,"vw":35.517835},{"c":35.67,"h":35.74,"l":35.62,"n":2591,"o":35.74,"t":"2025-10-27T04:00:00Z","v":525958,"vw":35.664337},{"c":35.52,"h":35.66,"l":35.485,"n":2762,"o":35.66,"t":"2025-10-28T04:00:00Z","v":536466,"vw":35.556937},{"c":35.48,"h":35.63,"l":35.38,"n":3135,"o":35.53,"t":"2025-10-29T04:00:00Z","v":406074,"vw":35.503524},{"c":35.52,"h":35.6496,"l":35.35,"n":3387,"o":35.35,"t":"2025-10-30T04:00:00Z","v":630952,"vw":35.567481},{"c":35.45,"h":35.6,"l":35.34,"n":2372,"o":35.6,"t":"2025-10-31T04:00:00Z","v":404644,"vw":35.426059},{"c":35.44,"h":35.47,"l":35.3668,"n":2796,"o":35.46,"t":"2025-11-03T05:00:00Z","v":459102,"vw":35.433299},{"c":35.37,"h":35.45,"l":35.25,"n":3340,"o":35.26,"t":"2025-11-04T05:00:00Z","v":596374,"vw":35.351393},{"c":35.7,"h":35.7723,"l":35.49,"n":2698,"o":35.53,"t":"2025-11-05T05:00:00Z","v":523479,"vw":35.700289},{"c":35.76,"h":35.88,"l":35.57,"n":2292,"o":35.85,"t":"2025-11-06T05:00:00Z","v":346390,"vw":35.713562},{"c":35.98,"h":35.98,"l":35.58,"n":2504,"o":35.68,"t":"2025-11-07T05:00:00Z","v":767963,"vw":35.794923},{"c":36.27,"h":36.28,"l":36.032,"n":2779,"o":36.08,"t":"2025-11-10T05:00:00Z","v":831730,"vw":36.176879},{"c":36.59,"h":36.59,"l":36.358,"n":2880,"o":36.45,"t":"2025-11-11T05:00:00Z","v":529312,"vw":36.514098},{"c":36.81,"h":36.8397,"l":36.63,"n":2414,"o":36.64,"t":"2025-11-12T05:00:00Z","v":360855,"vw":36.782019},{"c":36.59,"h":36.87,"l":36.52,"n":3265,"o":36.87,"t":"2025-11-13T05:00:00Z","v":485864,"vw":36.674456},{"c":36.65,"h":36.66,"l":36.3,"n":2268,"o":36.59,"t":"2025-11-14T05:00:00Z","v":336435,"vw":36.586845},{"c":36.47,"h":36.7,"l":36.33,"n":3640,"o":36.66,"t":"2025-11-17T05:00:00Z","v":570600,"vw":36.541973},{"c":36.29,"h":36.35,"l":36.05,"n":3109,"o":36.07,"t":"2025-11-18T05:00:00Z","v":940328,"vw":36.281141},{"c":36.265,"h":36.35,"l":36.1172,"n":2771,"o":36.34,"t":"2025-11-19T05:00:00Z","v":535459,"vw":36.224519},{"c":35.99,"h":36.485,"l":35.94,"n":3447,"o":36.43,"t":"2025-11-20T05:00:00Z","v":507158,"vw":36.165708},{"c":36.53,"h":36.54,"l":36.2421,"n":3364,"o":36.27,"t":"2025-11-21T05:00:00Z","v":785095,"vw":36.373063},{"c":36.37,"h":36.54,"l":36.28,"n":2829,"o":36.54,"t":"2025-11-24T05:00:00Z","v":460903,"vw":36.381229},{"c":36.76,"h":36.76,"l":36.3801,"n":2817,"o":36.52,"t":"2025-11-25T05:00:00Z","v":432530,"vw":36.631516},{"c":36.92,"h":36.98,"l":36.7701,"n":2369,"o":36.82,"t":"2025-11-26T05:00:00Z","v":464592,"vw":36.91149},{"c":36.95,"h":36.959,"l":36.735,"n":1123,"o":36.735,"t":"2025-11-28T05:00:00Z","v":181029,"vw":36.901868},{"c":36.81,"h":36.96,"l":36.78,"n":2080,"o":36.95,"t":"2025-12-01T05:00:00Z","v":309328,"vw":36.86685},{"c":36.91,"h":36.981,"l":36.8159,"n":2255,"o":36.98,"t":"2025-12-02T05:00:00Z","v":395405,"vw":36.877176},{"c":36.96,"h":36.99,"l":36.85,"n":2907,"o":36.99,"t":"2025-12-03T05:00:00Z","v":435919,"vw":36.931562},{"c":36.24,"h":36.35,"l":36.1401,"n":3242,"o":36.35,"t":"2025-12-04T05:00:00Z","v":880438,"vw":36.200106},{"c":36.14,"h":36.34,"l":36.12,"n":3241,"o":36.34,"t":"2025-12-05T05:00:00Z","v":414554,"vw":36.184012},{"c":36.14,"h":36.2096,"l":36.05,"n":5274,"o":36.2,"t":"2025-12-08T05:00:00Z","v":743328,"vw":36.127092},{"c":36.19,"h":36.32,"l":36.1301,"n":3470,"o":36.28,"t":"2025-12-09T05:00:00Z","v":743338,"vw":36.243542},{"c":36.38,"h":36.38,"l":36.12,"n":3252,"o":36.32,"t":"2025-12-10T05:00:00Z","v":489152,"vw":36.21079},{"c":36.47,"h":36.49,"l":36.34,"n":2787,"o":36.36,"t":"2025-12-11T05:00:00Z","v":430571,"vw":36.444067},{"c":36.44,"h":36.5432,"l":36.2913,"n":3190,"o":36.45,"t":"2025-12-12T05:00:00Z","v":485114,"vw":36.390427},{"c":36.61,"h":36.61,"l":36.47,"n":2908,"o":36.53,"t":"2025-12-15T05:00:00Z","v":420121,"vw":36.543913},{"c":36.24,"h":36.56,"l":36.17,"n":3362,"o":36.56,"t":"2025-12-16T05:00:00Z","v":543236,"vw":36.279014},{"c":36.295,"h":36.42,"l":36.2487,"n":3486,"o":36.39,"t":"2025-12-17T05:00:00Z","v":521871,"vw":36.304438},{"c":36.37,"h":36.52,"l":36.31,"n":3060,"o":36.36,"t":"2025-12-18T05:00:00Z","v":512697,"vw":36.396722},{"c":36.64,"h":36.7099,"l":36.5295,"n":2737,"o":36.58,"t":"2025-12-19T05:00:00Z","v":481003,"vw":36.651136},{"c":36.59,"h":36.68,"l":36.4806,"n":3672,"o":36.68,"t":"2025-12-22T05:00:00Z","v":875390,"vw":36.567325},{"c":36.71,"h":36.89,"l":36.65,"n":2934,"o":36.89,"t":"2025-12-23T05:00:00Z","v":469056,"vw":36.697533},{"c":36.73,"h":36.8,"l":36.6967,"n":1416,"o":36.8,"t":"2025-12-24T05:00:00Z","v":216641,"vw":36.734497},{"c":36.79,"h":36.79,"l":36.71,"n":2275,"o":36.79,"t":"2025-12-26T05:00:00Z","v":340470,"vw":36.746937},{"c":36.79,"h":36.8366,"l":36.7,"n":3023,"o":36.78,"t":"2025-12-29T05:00:00Z","v":472389,"vw":36.767307},{"c":36.98,"h":37.027,"l":36.9,"n":3601,"o":36.93,"t":"2025-12-30T05:00:00Z","v":540143,"vw":36.977892},{"c":36.82,"h":37.02,"l":36.8009,"n":2665,"o":36.9,"t":"2025-12-31T05:00:00Z","v":516524,"vw":36.864818},{"c":37.27,"h":37.27,"l":37.05,"n":3716,"o":37.17,"t":"2026-01-02T05:00:00Z","v":654086,"vw":37.14522},{"c":37.2,"h":37.21,"l":36.89,"n":3915,"o":37.21,"t":"2026-01-05T05:00:00Z","v":808828,"vw":37.100901},{"c":37.23,"h":37.42,"l":37.19,"n":2946,"o":37.22,"t":"2026-01-06T05:00:00Z","v":563009,"vw":37.268111},{"c":37.01,"h":37.205,"l":36.93,"n":3520,"o":37.19,"t":"2026-01-07T05:00:00Z","v":654475,"vw":36.998824},{"c":37.2,"h":37.22,"l":36.9001,"n":3847,"o":37.08,"t":"2026-01-08T05:00:00Z","v":795685,"vw":37.154706},{"c":37.45,"h":37.45,"l":37.2901,"n":2900,"o":37.3,"t":"2026-01-09T05:00:00Z","v":535232,"vw":37.378748},{"c":37.54,"h":37.545,"l":37.41,"n":3351,"o":37.42,"t":"2026-01-12T05:00:00Z","v":453785,"vw":37.475792},{"c":37.55,"h":37.58,"l":37.43,"n":2916,"o":37.58,"t":"2026-01-13T05:00:00Z","v":453829,"vw":37.524438},{"c":38.01,"h":38.01,"l":37.67,"n":4028,"o":37.67,"t":"2026-01-14T05:00:00Z","v":659145,"vw":37.860986},{"c":37.92,"h":38.015,"l":37.89,"n":3515,"o":37.97,"t":"2026-01-15T05:00:00Z","v":701432,"vw":37.944332},{"c":38,"h":38.02,"l":37.9,"n":3242,"o":38,"t":"2026-01-16T05:00:00Z","v":675407,"vw":37.955594},{"c":37.49,"h":37.71,"l":37.42,"n":3824,"o":37.71,"t":"2026-01-20T05:00:00Z","v":694044,"vw":37.518706},{"c":37.87,"h":37.8938,"l":37.49,"n":3252,"o":37.52,"t":"2026-01-21T05:00:00Z","v":594379,"vw":37.665883},{"c":37.87,"h":38.07,"l":37.805,"n":3794,"o":38.07,"t":"2026-01-22T05:00:00Z","v":1126260,"vw":37.888066},{"c":37.79,"h":37.8236,"l":37.6001,"n":2520,"o":37.715,"t":"2026-01-23T05:00:00Z","v":532903,"vw":37.748901},{"c":37.82,"h":37.97,"l":37.77,"n":2752,"o":37.82,"t":"2026-01-26T05:00:00Z","v":606621,"vw":37.821219},{"c":38.065,"h":38.14,"l":37.97,"n":3111,"o":38,"t":"2026-01-27T05:00:00Z","v":529859,"vw":38.069065},{"c":38.05,"h":38.0876,"l":37.8,"n":2869,"o":37.8,"t":"2026-01-28T05:00:00Z","v":510145,"vw":38.001591},{"c":38.45,"h":38.5817,"l":38.24,"n":5311,"o":38.42,"t":"2026-01-29T05:00:00Z","v":756082,"vw":38.409809},{"c":38.42,"h":38.465,"l":38.115,"n":3410,"o":38.37,"t":"2026-01-30T05:00:00Z","v":720141,"vw":38.315146},{"c":38.72,"h":38.72,"l":38.52,"n":4332,"o":38.52,"t":"2026-02-02T05:00:00Z","v":694048,"vw":38.626088},{"c":39.07,"h":39.07,"l":38.7,"n":4336,"o":38.76,"t":"2026-02-03T05:00:00Z","v":702500,"vw":38.934397},{"c":39.72,"h":39.8099,"l":39.57,"n":5520,"o":39.59,"t":"2026-02-04T05:00:00Z","v":1178598,"vw":39.686082},{"c":39.46,"h":39.56,"l":39.1649,"n":4620,"o":39.52,"t":"2026-02-05T05:00:00Z","v":821544,"vw":39.451324},{"c":39.98,"h":39.99,"l":39.68,"n":4108,"o":39.81,"t":"2026-02-06T05:00:00Z","v":672556,"vw":39.884613},{"c":40.12,"h":40.13,"l":39.88,"n":4978,"o":40.02,"t":"2026-02-09T05:00:00Z","v":789277,"vw":40.055298},{"c":40.2,"h":40.25,"l":40.04,"n":4189,"o":40.25,"t":"2026-02-10T05:00:00Z","v":700559,"vw":40.161673},{"c":40.63,"h":40.63,"l":40.3101,"n":5286,"o":40.58,"t":"2026-02-11T05:00:00Z","v":634447,"vw":40.468466},{"c":40.41,"h":40.745,"l":40.3,"n":5690,"o":40.745,"t":"2026-02-12T05:00:00Z","v":1261929,"vw":40.445967},{"c":40.48,"h":40.485,"l":40.0607,"n":3918,"o":40.35,"t":"2026-02-13T05:00:00Z","v":954419,"vw":40.347793},{"c":40.54,"h":40.7,"l":40.22,"n":8345,"o":40.57,"t":"2026-02-17T05:00:00Z","v":1957288,"vw":40.42332},{"c":40.69,"h":40.7099,"l":40.55,"n":3587,"o":40.57,"t":"2026-02-18T05:00:00Z","v":723848,"vw":40.652198},{"c":40.8,"h":40.8,"l":40.57,"n":3690,"o":40.74,"t":"2026-02-19T05:00:00Z","v":932422,"vw":40.704536},{"c":40.97,"h":40.9999,"l":40.7618,"n":5013,"o":40.83,"t":"2026-02-20T05:00:00Z","v":1167250,"vw":40.902016},{"c":41.09,"h":41.1925,"l":40.936,"n":5053,"o":41,"t":"2026-02-23T05:00:00Z","v":878878,"vw":41.036393},{"c":41.27,"h":41.32,"l":41.1163,"n":5232,"o":41.25,"t":"2026-02-24T05:00:00Z","v":759483,"vw":41.246268},{"c":41.47,"h":41.47,"l":41.2497,"n":4125,"o":41.43,"t":"2026-02-25T05:00:00Z","v":651500,"vw":41.405768},{"c":41.47,"h":41.55,"l":41.28,"n":4269,"o":41.4,"t":"2026-02-26T05:00:00Z","v":850974,"vw":41.439699},{"c":41.58,"h":41.7,"l":41.41,"n":4057,"o":41.52,"t":"2026-02-27T05:00:00Z","v":888972,"vw":41.589114},{"c":41.23,"h":41.38,"l":41.12,"n":5257,"o":41.38,"t":"2026-03-02T05:00:00Z","v":886047,"vw":41.24415},{"c":40.47,"h":40.5,"l":39.89,"n":6409,"o":40.31,"t":"2026-03-03T05:00:00Z","v":1130556,"vw":40.191912},{"c":40.5,"h":40.5,"l":40.24,"n":4665,"o":40.43,"t":"2026-03-04T05:00:00Z","v":684333,"vw":40.382793},{"c":39.74,"h":40,"l":39.5,"n":6606,"o":40,"t":"2026-03-05T05:00:00Z","v":1227802,"vw":39.675791},{"c":39.51,"h":39.5899,"l":39.1408,"n":4583,"o":39.42,"t":"2026-03-06T05:00:00Z","v":902148,"vw":39.406992},{"c":39.63,"h":39.68,"l":38.9217,"n":10775,"o":38.95,"t":"2026-03-09T04:00:00Z","v":1814407,"vw":39.258384},{"c":39.72,"h":39.97,"l":39.5929,"n":4082,"o":39.74,"t":"2026-03-10T04:00:00Z","v":885681,"vw":39.797289},{"c":39.84,"h":39.84,"l":39.5,"n":2857,"o":39.58,"t":"2026-03-11T04:00:00Z","v":491352,"vw":39.714958},{"c":39.66,"h":39.75,"l":39.4801,"n":2768,"o":39.63,"t":"2026-03-12T04:00:00Z","v":398357,"vw":39.659092},{"c":39.76,"h":40.0899,"l":39.64,"n":3922,"o":39.94,"t":"2026-03-13T04:00:00Z","v":2051598,"vw":39.818301},{"c":40.06,"h":40.15,"l":39.88,"n":3304,"o":39.92,"t":"2026-03-16T04:00:00Z","v":498137,"vw":40.03185},{"c":40.3,"h":40.4699,"l":40.2601,"n":3606,"o":40.35,"t":"2026-03-17T04:00:00Z","v":522007,"vw":40.344585},{"c":39.95,"h":40.223,"l":39.8737,"n":3804,"o":40.2,"t":"2026-03-18T04:00:00Z","v":628726,"vw":40.089812},{"c":39.64,"h":39.7524,"l":39.33,"n":4782,"o":39.61,"t":"2026-03-19T04:00:00Z","v":866771,"vw":39.553149},{"c":38.9,"h":39.63,"l":38.72,"n":3635,"o":39.58,"t":"2026-03-20T04:00:00Z","v":1075175,"vw":39.076231},{"c":39.21,"h":39.4899,"l":38.9601,"n":3406,"o":39.1,"t":"2026-03-23T04:00:00Z","v":619391,"vw":39.222808},{"c":39.34,"h":39.5399,"l":38.81,"n":3930,"o":38.81,"t":"2026-03-24T04:00:00Z","v":641398,"vw":39.360322},{"c":39.87,"h":39.91,"l":39.6451,"n":2849,"o":39.78,"t":"2026-03-25T04:00:00Z","v":487674,"vw":39.802993},{"c":39.52,"h":39.88,"l":39.51,"n":3236,"o":39.72,"t":"2026-03-26T04:00:00Z","v":880021,"vw":39.700139},{"c":39.58,"h":39.8399,"l":39.43,"n":3432,"o":39.43,"t":"2026-03-27T04:00:00Z","v":629779,"vw":39.639988},{"c":39.98,"h":40.3185,"l":39.72,"n":3647,"o":40.09,"t":"2026-03-30T04:00:00Z","v":816183,"vw":40.071455},{"c":40.54,"h":40.54,"l":40.07,"n":5822,"o":40.35,"t":"2026-03-31T04:00:00Z","v":904129,"vw":40.29469},{"c":40.7,"h":40.82,"l":40.4101,"n":4431,"o":40.82,"t":"2026-04-01T04:00:00Z","v":785870,"vw":40.63917},{"c":40.82,"h":40.8365,"l":40.38,"n":3992,"o":40.48,"t":"2026-04-02T04:00:00Z","v":681081,"vw":40.703542},{"c":40.96,"h":40.9799,"l":40.72,"n":3117,"o":40.8,"t":"2026-04-06T04:00:00Z","v":720712,"vw":40.892286},{"c":40.9,"h":40.94,"l":40.52,"n":3456,"o":40.83,"t":"2026-04-07T04:00:00Z","v":638913,"vw":40.702809},{"c":41.29,"h":41.2999,"l":41,"n":4156,"o":41.25,"t":"2026-04-08T04:00:00Z","v":807730,"vw":41.138893},{"c":41.22,"h":41.2795,"l":40.95,"n":3349,"o":41.13,"t":"2026-04-09T04:00:00Z","v":663489,"vw":41.16336},{"c":41.18,"h":41.3099,"l":41.1,"n":3003,"o":41.14,"t":"2026-04-10T04:00:00Z","v":520261,"vw":41.16929},{"c":41.29,"h":41.299,"l":40.9104,"n":4994,"o":41.1,"t":"2026-04-13T04:00:00Z","v":888076,"vw":41.214644},{"c":41.17,"h":41.1894,"l":41.01,"n":4167,"o":41.13,"t":"2026-04-14T04:00:00Z","v":953846,"vw":41.102039},{"c":40.87,"h":41.13,"l":40.835,"n":3803,"o":41.13,"t":"2026-04-15T04:00:00Z","v":1131068,"vw":40.89375},{"c":40.84,"h":41.03,"l":40.7421,"n":3263,"o":40.95,"t":"2026-04-16T04:00:00Z","v":508939,"vw":40.855035},{"c":40.89,"h":40.92,"l":40.6701,"n":2904,"o":40.92,"t":"2026-04-17T04:00:00Z","v":487772,"vw":40.787393},{"c":40.79,"h":40.85,"l":40.6801,"n":3658,"o":40.85,"t":"2026-04-20T04:00:00Z","v":685491,"vw":40.759128},{"c":40.38,"h":40.82,"l":40.31,"n":3838,"o":40.82,"t":"2026-04-21T04:00:00Z","v":597737,"vw":40.505185},{"c":40.47,"h":40.53,"l":40.33,"n":2985,"o":40.53,"t":"2026-04-22T04:00:00Z","v":757740,"vw":40.427124},{"c":40.59,"h":40.75,"l":40.31,"n":2556,"o":40.44,"t":"2026-04-23T04:00:00Z","v":388758,"vw":40.578034},{"c":40.61,"h":40.67,"l":40.42,"n":3866,"o":40.67,"t":"2026-04-24T04:00:00Z","v":1082340,"vw":40.519039},{"c":40.38,"h":40.6099,"l":40.33,"n":4193,"o":40.59,"t":"2026-04-27T04:00:00Z","v":650162,"vw":40.411532},{"c":40.66,"h":40.69,"l":40.42,"n":3615,"o":40.42,"t":"2026-04-28T04:00:00Z","v":907383,"vw":40.617269},{"c":40.37,"h":40.58,"l":40.235,"n":4970,"o":40.58,"t":"2026-04-29T04:00:00Z","v":770390,"vw":40.359891},{"c":40.97,"h":40.99,"l":40.57,"n":4144,"o":40.77,"t":"2026-04-30T04:00:00Z","v":823332,"vw":40.846238},{"c":40.85,"h":41,"l":40.7602,"n":3074,"o":40.98,"t":"2026-05-01T04:00:00Z","v":1158050,"vw":40.846794},{"c":40.37,"h":40.69,"l":40.2803,"n":4283,"o":40.69,"t":"2026-05-04T04:00:00Z","v":714667,"vw":40.414536},{"c":40.8,"h":40.82,"l":40.3,"n":3421,"o":40.61,"t":"2026-05-05T04:00:00Z","v":585242,"vw":40.706144},{"c":41.15,"h":41.18,"l":41.04,"n":4237,"o":41.1,"t":"2026-05-06T04:00:00Z","v":907910,"vw":41.102982},{"c":40.45,"h":41.04,"l":40.37,"n":5658,"o":41.04,"t":"2026-05-07T04:00:00Z","v":803850,"vw":40.523963},{"c":40.56,"h":40.61,"l":40.42,"n":2741,"o":40.6,"t":"2026-05-08T04:00:00Z","v":658650,"vw":40.532275},{"c":40.75,"h":40.77,"l":40.63,"n":2676,"o":40.63,"t":"2026-05-11T04:00:00Z","v":434444,"vw":40.70568},{"c":40.97,"h":40.975,"l":40.64,"n":2849,"o":40.8,"t":"2026-05-12T04:00:00Z","v":949106,"vw":40.823951},{"c":41.19,"h":41.19,"l":40.87,"n":4220,"o":40.97,"t":"2026-05-13T04:00:00Z","v":778309,"vw":41.102005},{"c":41.38,"h":41.399,"l":41.2,"n":3229,"o":41.2,"t":"2026-05-14T04:00:00Z","v":666721,"vw":41.33608},{"c":41.04,"h":41.12,"l":40.935,"n":2882,"o":41.12,"t":"2026-05-15T04:00:00Z","v":485147,"vw":41.003703},{"c":41.33,"h":41.33,"l":41.04,"n":3133,"o":41.19,"t":"2026-05-18T04:00:00Z","v":572247,"vw":41.223402},{"c":41.32,"h":41.43,"l":41.2101,"n":3162,"o":41.33,"t":"2026-05-19T04:00:00Z","v":532348,"vw":41.328795},{"c":41.53,"h":41.595,"l":41.28,"n":2995,"o":41.31,"t":"2026-05-20T04:00:00Z","v":503209,"vw":41.449551},{"c":41.62,"h":41.679,"l":41.27,"n":3069,"o":41.53,"t":"2026-05-21T04:00:00Z","v":499098,"vw":41.553494},{"c":41.5,"h":41.64,"l":41.42,"n":2442,"o":41.58,"t":"2026-05-22T04:00:00Z","v":372429,"vw":41.500346},{"c":41.49,"h":41.74,"l":41.39,"n":2981,"o":41.66,"t":"2026-05-26T04:00:00Z","v":483560,"vw":41.492361},{"c":41.41,"h":41.51,"l":41.325,"n":2564,"o":41.46,"t":"2026-05-27T04:00:00Z","v":407901,"vw":41.392682},{"c":41.11,"h":41.26,"l":41.09,"n":2821,"o":41.24,"t":"2026-05-28T04:00:00Z","v":386837,"vw":41.158577},{"c":40.94,"h":41.2,"l":40.9,"n":2663,"o":41.2,"t":"2026-05-29T04:00:00Z","v":433393,"vw":40.980814},{"c":40.74,"h":40.8,"l":40.3577,"n":3248,"o":40.65,"t":"2026-06-01T04:00:00Z","v":537360,"vw":40.704392},{"c":41.04,"h":41.04,"l":40.75,"n":3340,"o":40.76,"t":"2026-06-02T04:00:00Z","v":595939,"vw":40.965731},{"c":40.97,"h":41.099,"l":40.92,"n":3024,"o":41.06,"t":"2026-06-03T04:00:00Z","v":471764,"vw":41.00022},{"c":40.48,"h":40.5,"l":40.31,"n":2993,"o":40.45,"t":"2026-06-04T04:00:00Z","v":498736,"vw":40.424942},{"c":40.1,"h":40.45,"l":40.01,"n":3068,"o":40.43,"t":"2026-06-05T04:00:00Z","v":430624,"vw":40.221735},{"c":40.25,"h":40.4299,"l":40.1001,"n":6065,"o":40.22,"t":"2026-06-08T04:00:00Z","v":987119,"vw":40.254869},{"c":40.27,"h":40.5477,"l":40.06,"n":4577,"o":40.41,"t":"2026-06-09T04:00:00Z","v":1076287,"vw":40.330853},{"c":40.22,"h":40.4,"l":40.1917,"n":4120,"o":40.29,"t":"2026-06-10T04:00:00Z","v":896779,"vw":40.321854},{"c":40.89,"h":40.94,"l":40.482,"n":4608,"o":40.75,"t":"2026-06-11T04:00:00Z","v":754983,"vw":40.721446},{"c":41.09,"h":41.11,"l":40.88,"n":3810,"o":40.94,"t":"2026-06-12T04:00:00Z","v":540113,"vw":41.016158},{"c":40.83,"h":41.11,"l":40.77,"n":5741,"o":41.06,"t":"2026-06-15T04:00:00Z","v":878896,"vw":40.85062},{"c":40.85,"h":41.02,"l":40.77,"n":3639,"o":40.97,"t":"2026-06-16T04:00:00Z","v":492803,"vw":40.866442},{"c":40.69,"h":40.97,"l":40.545,"n":3165,"o":40.87,"t":"2026-06-17T04:00:00Z","v":613936,"vw":40.768964},{"c":40.55,"h":40.74,"l":40.435,"n":3723,"o":40.74,"t":"2026-06-18T04:00:00Z","v":481777,"vw":40.532818},{"c":40.66,"h":40.6898,"l":40.46,"n":3219,"o":40.59,"t":"2026-06-22T04:00:00Z","v":533209,"vw":40.614486},{"c":40.6,"h":40.67,"l":40.35,"n":3525,"o":40.59,"t":"2026-06-23T04:00:00Z","v":514474,"vw":40.600556},{"c":40.51,"h":40.67,"l":40.35,"n":2742,"o":40.65,"t":"2026-06-24T04:00:00Z","v":484107,"vw":40.478263},{"c":40.65,"h":40.73,"l":40.385,"n":3731,"o":40.39,"t":"2026-06-25T04:00:00Z","v":651586,"vw":40.615875},{"c":40.63,"h":40.715,"l":40.46,"n":4736,"o":40.67,"t":"2026-06-26T04:00:00Z","v":576545,"vw":40.630185},{"c":40.71,"h":40.75,"l":40.56,"n":3020,"o":40.75,"t":"2026-06-29T04:00:00Z","v":405688,"vw":40.663462},{"c":40.585,"h":40.65,"l":40.51,"n":4215,"o":40.52,"t":"2026-06-30T04:00:00Z","v":506134,"vw":40.591931},{"c":40.4,"h":40.45,"l":40.2501,"n":4457,"o":40.45,"t":"2026-07-01T04:00:00Z","v":812796,"vw":40.373061},{"c":41.05,"h":41.05,"l":40.47,"n":4362,"o":40.47,"t":"2026-07-02T04:00:00Z","v":813714,"vw":40.893517},{"c":41.08,"h":41.12,"l":40.95,"n":4186,"o":41.11,"t":"2026-07-06T04:00:00Z","v":759679,"vw":41.044848},{"c":41.29,"h":41.4329,"l":41.2,"n":3707,"o":41.2,"t":"2026-07-07T04:00:00Z","v":591579,"vw":41.274088},{"c":41.16,"h":41.16,"l":40.9096,"n":2925,"o":41.12,"t":"2026-07-08T04:00:00Z","v":520727,"vw":41.044042},{"c":41.11,"h":41.15,"l":41.02,"n":2333,"o":41.14,"t":"2026-07-09T04:00:00Z","v":394624,"vw":41.099794},{"c":41.34,"h":41.3491,"l":41.145,"n":2812,"o":41.23,"t":"2026-07-10T04:00:00Z","v":404806,"vw":41.283979},{"c":41.52,"h":41.65,"l":41.33,"n":3406,"o":41.33,"t":"2026-07-13T04:00:00Z","v":465728,"vw":41.483064},{"c":41.61,"h":41.82,"l":41.56,"n":3298,"o":41.59,"t":"2026-07-14T04:00:00Z","v":606425,"vw":41.639322},{"c":41.69,"h":41.7699,"l":41.55,"n":3305,"o":41.66,"t":"2026-07-15T04:00:00Z","v":536039,"vw":41.650944},{"c":41.7,"h":41.7499,"l":41.45,"n":3610,"o":41.6,"t":"2026-07-16T04:00:00Z","v":767052,"vw":41.668215},{"c":41.83,"h":41.91,"l":41.54,"n":3595,"o":41.73,"t":"2026-07-17T04:00:00Z","v":498572,"vw":41.801187},{"c":41.62,"h":41.87,"l":41.585,"n":6552,"o":41.87,"t":"2026-07-20T04:00:00Z","v":1248116,"vw":41.689475},{"c":42.06,"h":42.06,"l":41.715,"n":4204,"o":41.73,"t":"2026-07-21T04:00:00Z","v":1005362,"vw":42.001911},{"c":42.4,"h":42.55,"l":42.33,"n":3671,"o":42.49,"t":"2026-07-22T04:00:00Z","v":603968,"vw":42.427824},{"c":42.19,"h":42.495,"l":42.07,"n":3805,"o":42.18,"t":"2026-07-23T04:00:00Z","v":630982,"vw":42.15067},{"c":42.45,"h":42.5,"l":42.35,"n":5059,"o":42.41,"t":"2026-07-24T04:00:00Z","v":557880,"vw":42.42923},{"c":42.54,"h":42.65,"l":42.4041,"n":6315,"o":42.49,"t":"2026-07-27T04:00:00Z","v":858568,"vw":42.513167},{"c":42.8,"h":42.85,"l":42.6182,"n":4868,"o":42.77,"t":"2026-07-28T04:00:00Z","v":980419,"vw":42.792799},{"c":42.83,"h":43.13,"l":42.78,"n":6634,"o":42.97,"t":"2026-07-29T04:00:00Z","v":1259171,"vw":42.924383},{"c":43.02,"h":43.09,"l":42.77,"n":5696,"o":43.09,"t":"2026-07-30T04:00:00Z","v":827195,"vw":42.907649},{"c":42.72,"h":43.01,"l":42.5171,"n":7151,"o":43,"t":"2026-07-31T04:00:00Z","v":786056,"vw":42.703226},{"c":42.64,"h":42.87,"l":42.53,"n":5297,"o":42.87,"t":"2026-08-03T04:00:00Z","v":867901,"vw":42.616649},{"c":42.68,"h":42.77,"l":42.51,"n":6702,"o":42.73,"t":"2026-08-04T04:00:00Z","v":973823,"vw":42.689132},{"c":42.57,"h":42.99,"l":42.51,"n":5127,"o":42.99,"t":"2026-08-05T04:00:00Z","v":862720,"vw":42.616311},{"c":42.82,"h":42.9453,"l":42.7301,"n":4836,"o":42.9,"t":"2026-08-06T04:00:00Z","v":543360,"vw":42.809619},{"c":42.93,"h":43.1336,"l":42.81,"n":12338,"o":43.11,"t":"2026-08-07T04:00:00Z","v":757312,"vw":42.889596},{"c":42.95,"h":42.95,"l":42.6604,"n":7003,"o":42.91,"t":"2026-08-10T04:00:00Z","v":972834,"vw":42.87855},{"c":42.91,"h":43.085,"l":42.85,"n":8301,"o":42.99,"t":"2026-08-11T04:00:00Z","v":1008487,"vw":42.954757},{"c":42.92,"h":42.9833,"l":42.82,"n":6010,"o":42.94,"t":"2026-08-12T04:00:00Z","v":744809,"vw":42.885478},{"c":42.96,"h":42.97,"l":42.8101,"n":10168,"o":42.89,"t":"2026-08-13T04:00:00Z","v":757770,"vw":42.892447},{"c":42.86,"h":42.99,"l":42.8,"n":7987,"o":42.95,"t":"2026-08-14T04:00:00Z","v":670096,"vw":42.854299},{"c":42.8,"h":42.89,"l":42.68,"n":15997,"o":42.84,"t":"2026-08-17T04:00:00Z","v":1666864,"vw":42.740461},{"c":42.79,"h":42.9781,"l":42.76,"n":8927,"o":42.82,"t":"2026-08-18T04:00:00Z","v":698338,"vw":42.807557},{"c":42.71,"h":42.95,"l":42.65,"n":8766,"o":42.895,"t":"2026-08-19T04:00:00Z","v":1267633,"vw":42.714585},{"c":42.74,"h":42.84,"l":42.65,"n":12135,"o":42.73,"t":"2026-08-20T04:00:00Z","v":675410,"vw":42.747669},{"c":42.98,"h":43.02,"l":42.782,"n":7105,"o":42.89,"t":"2026-08-21T04:00:00Z","v":949537,"vw":42.960161},{"c":43.08,"h":43.085,"l":42.925,"n":7008,"o":42.99,"t":"2026-08-24T04:00:00Z","v":768559,"vw":43.023915},{"c":43.22,"h":43.235,"l":43,"n":13290,"o":43.16,"t":"2026-08-25T04:00:00Z","v":1051071,"vw":43.159532},{"c":43.08,"h":43.35,"l":43.065,"n":14631,"o":43.15,"t":"2026-08-26T04:00:00Z","v":1402589,"vw":43.131956},{"c":42.7,"h":42.99,"l":42.5501,"n":11322,"o":42.89,"t":"2026-08-27T04:00:00Z","v":1378654,"vw":42.706747},{"c":42.86,"h":42.99,"l":42.755,"n":10821,"o":42.98,"t":"2026-08-28T04:00:00Z","v":1024994,"vw":42.829026},{"c":42.89,"h":43.1424,"l":42.77,"n":7990,"o":43.03,"t":"2026-08-31T04:00:00Z","v":1026542,"vw":42.87071},{"c":43.02,"h":43.1353,"l":42.95,"n":6615,"o":42.95,"t":"2026-09-01T04:00:00Z","v":1032504,"vw":43.027084},{"c":43.06,"h":43.06,"l":42.91,"n":12264,"o":43.01,"t":"2026-09-02T04:00:00Z","v":1098646,"vw":43.013512},{"c":42.84,"h":42.95,"l":42.725,"n":10432,"o":42.95,"t":"2026-09-03T04:00:00Z","v":1152762,"vw":42.823053},{"c":42.79,"h":42.83,"l":42.594,"n":7837,"o":42.7,"t":"2026-09-04T04:00:00Z","v":720710,"vw":42.747276},{"c":42.45,"h":42.78,"l":42.42,"n":9772,"o":42.69,"t":"2026-09-08T04:00:00Z","v":1058848,"vw":42.540747},{"c":42.2,"h":42.49,"l":42.14,"n":6581,"o":42.49,"t":"2026-09-09T04:00:00Z","v":999928,"vw":42.274489},{"c":42.06,"h":42.235,"l":41.93,"n":8734,"o":42.2,"t":"2026-09-10T04:00:00Z","v":1626973,"vw":42.02471},{"c":42.3,"h":42.45,"l":42.205,"n":5717,"o":42.45,"t":"2026-09-11T04:00:00Z","v":858060,"vw":42.281845},{"c":42.42,"h":42.57,"l":42.4,"n":6839,"o":42.54,"t":"2026-09-14T04:00:00Z","v":1050854,"vw":42.499835},{"c":42.43,"h":42.45,"l":42.255,"n":9998,"o":42.37,"t":"2026-09-15T04:00:00Z","v":963924,"vw":42.374726},{"c":42.41,"h":42.59,"l":42.215,"n":4889,"o":42.59,"t":"2026-09-16T04:00:00Z","v":836409,"vw":42.461609},{"c":42.84,"h":42.87,"l":42.5401,"n":4028,"o":42.62,"t":"2026-09-17T04:00:00Z","v":1921577,"vw":42.837467},{"c":42.26,"h":42.51,"l":42.1702,"n":9704,"o":42.51,"t":"2026-09-18T04:00:00Z","v":1069102,"vw":42.258071},{"c":42.49,"h":42.58,"l":42.35,"n":7469,"o":42.42,"t":"2026-09-21T04:00:00Z","v":1001874,"vw":42.468737},{"c":42.51,"h":42.63,"l":42.38,"n":4366,"o":42.63,"t":"2026-09-22T04:00:00Z","v":832473,"vw":42.505484},{"c":42.14,"h":42.4,"l":42.045,"n":6092,"o":42.385,"t":"2026-09-23T04:00:00Z","v":1015860,"vw":42.189402},{"c":42.25,"h":42.3299,"l":42.13,"n":3702,"o":42.26,"t":"2026-09-24T04:00:00Z","v":727879,"vw":42.228154},{"c":42.36,"h":42.36,"l":42.1101,"n":4841,"o":42.35,"t":"2026-09-25T04:00:00Z","v":1104312,"vw":42.221256},{"c":42.27,"h":42.36,"l":42.15,"n":3672,"o":42.2,"t":"2026-09-28T04:00:00Z","v":688878,"vw":42.252955},{"c":41.85,"h":42.08,"l":41.72,"n":6621,"o":42.01,"t":"2026-09-29T04:00:00Z","v":1434780,"vw":41.802647},{"c":41.71,"h":42.02,"l":41.67,"n":3703,"o":42.02,"t":"2026-09-30T04:00:00Z","v":538169,"vw":41.831565},{"c":41.44,"h":41.62,"l":41.27,"n":6428,"o":41.62,"t":"2026-10-01T04:00:00Z","v":1469193,"vw":41.363368},{"c":41.63,"h":41.635,"l":41.37,"n":4346,"o":41.5,"t":"2026-10-02T04:00:00Z","v":712879,"vw":41.533479},{"c":41.72,"h":41.76,"l":41.41,"n":7709,"o":41.6,"t":"2026-10-05T04:00:00Z","v":725518,"vw":41.643527},{"c":41.73,"h":41.83,"l":41.7,"n":8616,"o":41.71,"t":"2026-10-06T04:00:00Z","v":817760,"vw":41.758585},{"c":41.56,"h":41.6799,"l":41.4243,"n":5675,"o":41.62,"t":"2026-10-07T04:00:00Z","v":1432872,"vw":41.506567},{"c":41.64,"h":41.65,"l":41.3624,"n":10437,"o":41.54,"t":"2026-10-08T04:00:00Z","v":861886,"vw":41.552891},{"c":41.8,"h":41.8,"l":41.645,"n":10677,"o":41.73,"t":"2026-10-09T04:00:00Z","v":1775171,"vw":41.742611},{"c":41.97,"h":42.02,"l":41.8,"n":3955,"o":41.81,"t":"2026-10-12T04:00:00Z","v":566270,"vw":41.960986},{"c":42.28,"h":42.33,"l":42.12,"n":5850,"o":42.21,"t":"2026-10-13T04:00:00Z","v":721746,"vw":42.232541},{"c":42.4,"h":42.41,"l":42.24,"n":13426,"o":42.33,"t":"2026-10-14T04:00:00Z","v":936775,"vw":42.339264},{"c":42.62,"h":42.67,"l":42.485,"n":15628,"o":42.61,"t":"2026-10-15T04:00:00Z","v":1133483,"vw":42.592591},{"c":42.85,"h":42.965,"l":42.7457,"n":13929,"o":42.86,"t":"2026-10-16T04:00:00Z","v":1073665,"vw":42.849528},{"c":42.55,"h":42.84,"l":42.53,"n":6548,"o":42.84,"t":"2026-10-19T04:00:00Z","v":920305,"vw":42.598792},{"c":42.9,"h":42.9,"l":42.66,"n":17385,"o":42.7,"t":"2026-10-20T04:00:00Z","v":1308662,"vw":42.841679},{"c":42.89,"h":42.98,"l":42.7801,"n":15724,"o":42.88,"t":"2026-10-21T04:00:00Z","v":1224474,"vw":42.894738},{"c":42.78,"h":42.91,"l":42.61,"n":7553,"o":42.91,"t":"2026-10-22T04:00:00Z","v":537877,"vw":42.741395}],"volatilityBars":[{"c":42.5938,"h":42.5938,"l":42.5938,"n":1,"o":42.5938,"t":"2026-09-21T11:30:00Z","v":117,"vw":42.5938},{"c":42.61,"h":42.61,"l":42.61,"n":4,"o":42.61,"t":"2026-09-21T12:15:00Z","v":318,"vw":42.61},{"c":42.45,"h":42.58,"l":42.35,"n":300,"o":42.42,"t":"2026-09-21T13:30:00Z","v":77025,"vw":42.481457},{"c":42.44,"h":42.48,"l":42.425,"n":318,"o":42.46,"t":"2026-09-21T13:45:00Z","v":78437,"vw":42.45176},{"c":42.43,"h":42.44,"l":42.4019,"n":244,"o":42.4348,"t":"2026-09-21T14:00:00Z","v":50557,"vw":42.427269},{"c":42.475,"h":42.475,"l":42.43,"n":151,"o":42.43,"t":"2026-09-21T14:15:00Z","v":32894,"vw":42.45101},{"c":42.46,"h":42.48,"l":42.46,"n":213,"o":42.47,"t":"2026-09-21T14:30:00Z","v":31982,"vw":42.467398},{"c":42.45,"h":42.465,"l":42.44,"n":220,"o":42.455,"t":"2026-09-21T14:45:00Z","v":24245,"vw":42.453967},{"c":42.46,"h":42.49,"l":42.45,"n":336,"o":42.45,"t":"2026-09-21T15:00:00Z","v":69628,"vw":42.473717},{"c":42.44,"h":42.485,"l":42.43,"n":229,"o":42.465,"t":"2026-09-21T15:15:00Z","v":46083,"vw":42.473402},{"c":42.4586,"h":42.4656,"l":42.43,"n":230,"o":42.44,"t":"2026-09-21T15:30:00Z","v":32557,"vw":42.453812},{"c":42.425,"h":42.48,"l":42.4234,"n":531,"o":42.46,"t":"2026-09-21T15:45:00Z","v":77620,"vw":42.451036},{"c":42.44,"h":42.445,"l":42.41,"n":202,"o":42.42,"t":"2026-09-21T16:00:00Z","v":25802,"vw":42.424432},{"c":42.425,"h":42.46,"l":42.425,"n":173,"o":42.44,"t":"2026-09-21T16:15:00Z","v":24737,"vw":42.440649},{"c":42.445,"h":42.49,"l":42.4286,"n":419,"o":42.4286,"t":"2026-09-21T16:30:00Z","v":62652,"vw":42.46087},{"c":42.465,"h":42.47,"l":42.445,"n":182,"o":42.445,"t":"2026-09-21T16:45:00Z","v":20147,"vw":42.456782},{"c":42.4799,"h":42.48,"l":42.465,"n":241,"o":42.475,"t":"2026-09-21T17:00:00Z","v":34081,"vw":42.470257},{"c":42.5,"h":42.51,"l":42.4741,"n":100,"o":42.475,"t":"2026-09-21T17:15:00Z","v":10420,"vw":42.494599},{"c":42.475,"h":42.49,"l":42.47,"n":253,"o":42.49,"t":"2026-09-21T17:30:00Z","v":28436,"vw":42.474458},{"c":42.495,"h":42.495,"l":42.47,"n":332,"o":42.4743,"t":"2026-09-21T17:45:00Z","v":22151,"vw":42.477594},{"c":42.495,"h":42.51,"l":42.495,"n":183,"o":42.495,"t":"2026-09-21T18:00:00Z","v":11894,"vw":42.501405},{"c":42.52,"h":42.535,"l":42.4999,"n":290,"o":42.5,"t":"2026-09-21T18:15:00Z","v":43288,"vw":42.517435},{"c":42.52,"h":42.5299,"l":42.51,"n":272,"o":42.52,"t":"2026-09-21T18:30:00Z","v":32411,"vw":42.520952},{"c":42.525,"h":42.5387,"l":42.5116,"n":198,"o":42.515,"t":"2026-09-21T18:45:00Z","v":16281,"vw":42.524615},{"c":42.51,"h":42.525,"l":42.5018,"n":282,"o":42.525,"t":"2026-09-21T19:00:00Z","v":18862,"vw":42.510315},{"c":42.495,"h":42.525,"l":42.485,"n":278,"o":42.51,"t":"2026-09-21T19:15:00Z","v":41683,"vw":42.498546},{"c":42.5101,"h":42.5243,"l":42.493,"n":303,"o":42.495,"t":"2026-09-21T19:30:00Z","v":27354,"vw":42.507045},{"c":42.475,"h":42.515,"l":42.465,"n":514,"o":42.515,"t":"2026-09-21T19:45:00Z","v":41911,"vw":42.494861},{"c":42.49,"h":42.49,"l":42.49,"n":8,"o":42.49,"t":"2026-09-21T20:00:00Z","v":3173,"vw":42.49},{"c":42.445,"h":42.63,"l":42.38,"n":369,"o":42.63,"t":"2026-09-22T13:30:00Z","v":104389,"vw":42.495006},{"c":42.47,"h":42.525,"l":42.4502,"n":178,"o":42.47,"t":"2026-09-22T13:45:00Z","v":24921,"vw":42.482303},{"c":42.52,"h":42.535,"l":42.5,"n":164,"o":42.5,"t":"2026-09-22T14:00:00Z","v":20925,"vw":42.514121},{"c":42.5399,"h":42.56,"l":42.5,"n":142,"o":42.52,"t":"2026-09-22T14:15:00Z","v":20402,"vw":42.527455},{"c":42.47,"h":42.54,"l":42.4431,"n":209,"o":42.54,"t":"2026-09-22T14:30:00Z","v":40542,"vw":42.495431},{"c":42.5014,"h":42.51,"l":42.48,"n":81,"o":42.4831,"t":"2026-09-22T14:45:00Z","v":14033,"vw":42.493243},{"c":42.53,"h":42.53,"l":42.49,"n":118,"o":42.51,"t":"2026-09-22T15:00:00Z","v":13775,"vw":42.50398},{"c":42.4957,"h":42.535,"l":42.49,"n":133,"o":42.529,"t":"2026-09-22T15:15:00Z","v":18950,"vw":42.509771},{"c":42.435,"h":42.4899,"l":42.435,"n":106,"o":42.4899,"t":"2026-09-22T15:30:00Z","v":17069,"vw":42.453868},{"c":42.46,"h":42.465,"l":42.43,"n":114,"o":42.435,"t":"2026-09-22T15:45:00Z","v":18441,"vw":42.446376},{"c":42.4895,"h":42.4895,"l":42.4519,"n":95,"o":42.4519,"t":"2026-09-22T16:00:00Z","v":11089,"vw":42.470487},{"c":42.47,"h":42.4787,"l":42.45,"n":72,"o":42.475,"t":"2026-09-22T16:15:00Z","v":10928,"vw":42.46769},{"c":42.48,"h":42.51,"l":42.48,"n":123,"o":42.49,"t":"2026-09-22T16:30:00Z","v":23618,"vw":42.492888},{"c":42.5,"h":42.5159,"l":42.48,"n":171,"o":42.495,"t":"2026-09-22T16:45:00Z","v":22947,"vw":42.498854},{"c":42.485,"h":42.5,"l":42.48,"n":91,"o":42.498,"t":"2026-09-22T17:00:00Z","v":19086,"vw":42.487127},{"c":42.49,"h":42.49,"l":42.465,"n":114,"o":42.485,"t":"2026-09-22T17:15:00Z","v":15257,"vw":42.479486},{"c":42.505,"h":42.505,"l":42.4932,"n":47,"o":42.4932,"t":"2026-09-22T17:30:00Z","v":7551,"vw":42.498112},{"c":42.5009,"h":42.53,"l":42.4944,"n":247,"o":42.505,"t":"2026-09-22T17:45:00Z","v":30786,"vw":42.510778},{"c":42.525,"h":42.529,"l":42.505,"n":114,"o":42.505,"t":"2026-09-22T18:00:00Z","v":16420,"vw":42.516772},{"c":42.545,"h":42.5499,"l":42.53,"n":77,"o":42.53,"t":"2026-09-22T18:15:00Z","v":17103,"vw":42.542838},{"c":42.535,"h":42.55,"l":42.525,"n":155,"o":42.545,"t":"2026-09-22T18:30:00Z","v":23516,"vw":42.536827},{"c":42.52,"h":42.54,"l":42.515,"n":167,"o":42.535,"t":"2026-09-22T18:45:00Z","v":31182,"vw":42.530443},{"c":42.515,"h":42.525,"l":42.48,"n":335,"o":42.525,"t":"2026-09-22T19:00:00Z","v":137469,"vw":42.498331},{"c":42.51,"h":42.52,"l":42.5,"n":176,"o":42.515,"t":"2026-09-22T19:15:00Z","v":31690,"vw":42.511206},{"c":42.535,"h":42.5557,"l":42.515,"n":204,"o":42.5199,"t":"2026-09-22T19:30:00Z","v":97058,"vw":42.53889},{"c":42.5,"h":42.545,"l":42.495,"n":246,"o":42.54,"t":"2026-09-22T19:45:00Z","v":29395,"vw":42.521054},{"c":42.51,"h":42.51,"l":42.51,"n":7,"o":42.51,"t":"2026-09-22T20:00:00Z","v":3301,"vw":42.51},{"c":42.52,"h":42.53,"l":42.52,"n":3,"o":42.53,"t":"2026-09-22T21:00:00Z","v":250,"vw":42.525},{"c":42.5552,"h":42.745,"l":42.5552,"n":22,"o":42.745,"t":"2026-09-22T21:15:00Z","v":3550,"vw":42.677235},{"c":42.48,"h":42.49,"l":42.48,"n":5,"o":42.49,"t":"2026-09-22T21:45:00Z","v":501,"vw":42.481996},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-09-23T11:15:00Z","v":468,"vw":42.45},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-09-23T11:30:00Z","v":128,"vw":42.44},{"c":42.265,"h":42.4,"l":42.2,"n":263,"o":42.385,"t":"2026-09-23T13:30:00Z","v":52811,"vw":42.308533},{"c":42.265,"h":42.275,"l":42.225,"n":221,"o":42.265,"t":"2026-09-23T13:45:00Z","v":53795,"vw":42.25219},{"c":42.315,"h":42.3151,"l":42.245,"n":169,"o":42.265,"t":"2026-09-23T14:00:00Z","v":20956,"vw":42.280178},{"c":42.305,"h":42.3399,"l":42.295,"n":241,"o":42.31,"t":"2026-09-23T14:15:00Z","v":41413,"vw":42.310666},{"c":42.26,"h":42.33,"l":42.26,"n":268,"o":42.305,"t":"2026-09-23T14:30:00Z","v":34123,"vw":42.307556},{"c":42.215,"h":42.2699,"l":42.2,"n":299,"o":42.2699,"t":"2026-09-23T14:45:00Z","v":38626,"vw":42.23017},{"c":42.245,"h":42.25,"l":42.2,"n":252,"o":42.21,"t":"2026-09-23T15:00:00Z","v":32515,"vw":42.221588},{"c":42.24,"h":42.28,"l":42.23,"n":253,"o":42.2399,"t":"2026-09-23T15:15:00Z","v":112665,"vw":42.242977},{"c":42.23,"h":42.26,"l":42.21,"n":297,"o":42.24,"t":"2026-09-23T15:30:00Z","v":41786,"vw":42.234667},{"c":42.185,"h":42.23,"l":42.18,"n":207,"o":42.225,"t":"2026-09-23T15:45:00Z","v":51360,"vw":42.18707},{"c":42.175,"h":42.195,"l":42.16,"n":194,"o":42.195,"t":"2026-09-23T16:00:00Z","v":27198,"vw":42.176453},{"c":42.185,"h":42.19,"l":42.16,"n":149,"o":42.18,"t":"2026-09-23T16:15:00Z","v":25498,"vw":42.177693},{"c":42.16,"h":42.19,"l":42.16,"n":139,"o":42.185,"t":"2026-09-23T16:30:00Z","v":21102,"vw":42.173102},{"c":42.07,"h":42.165,"l":42.055,"n":432,"o":42.165,"t":"2026-09-23T16:45:00Z","v":49791,"vw":42.098658},{"c":42.08,"h":42.09,"l":42.045,"n":266,"o":42.06,"t":"2026-09-23T17:00:00Z","v":40009,"vw":42.064666},{"c":42.1,"h":42.11,"l":42.07,"n":210,"o":42.07,"t":"2026-09-23T17:15:00Z","v":25543,"vw":42.090417},{"c":42.14,"h":42.15,"l":42.08,"n":192,"o":42.095,"t":"2026-09-23T17:30:00Z","v":25228,"vw":42.094285},{"c":42.165,"h":42.17,"l":42.14,"n":275,"o":42.145,"t":"2026-09-23T17:45:00Z","v":55232,"vw":42.148399},{"c":42.14,"h":42.17,"l":42.12,"n":174,"o":42.17,"t":"2026-09-23T18:00:00Z","v":27291,"vw":42.144652},{"c":42.13,"h":42.15,"l":42.12,"n":186,"o":42.145,"t":"2026-09-23T18:15:00Z","v":33772,"vw":42.135878},{"c":42.12,"h":42.14,"l":42.11,"n":205,"o":42.125,"t":"2026-09-23T18:30:00Z","v":37105,"vw":42.125744},{"c":42.135,"h":42.14,"l":42.115,"n":188,"o":42.12,"t":"2026-09-23T18:45:00Z","v":31721,"vw":42.123865},{"c":42.1401,"h":42.15,"l":42.12,"n":185,"o":42.14,"t":"2026-09-23T19:00:00Z","v":31873,"vw":42.134282},{"c":42.135,"h":42.1451,"l":42.12,"n":196,"o":42.14,"t":"2026-09-23T19:15:00Z","v":31722,"vw":42.132081},{"c":42.14,"h":42.15,"l":42.13,"n":248,"o":42.135,"t":"2026-09-23T19:30:00Z","v":34169,"vw":42.137219},{"c":42.13,"h":42.15,"l":42.11,"n":280,"o":42.135,"t":"2026-09-23T19:45:00Z","v":32462,"vw":42.134634},{"c":42.14,"h":42.14,"l":42.14,"n":9,"o":42.14,"t":"2026-09-23T20:00:00Z","v":3149,"vw":42.14},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-09-23T20:45:00Z","v":250,"vw":42.2},{"c":42.14,"h":42.18,"l":42.14,"n":19,"o":42.18,"t":"2026-09-23T22:30:00Z","v":1182,"vw":42.162078},{"c":42.27,"h":42.31,"l":42.25,"n":113,"o":42.26,"t":"2026-09-24T13:30:00Z","v":32158,"vw":42.26458},{"c":42.285,"h":42.29,"l":42.265,"n":103,"o":42.265,"t":"2026-09-24T13:45:00Z","v":17096,"vw":42.281531},{"c":42.255,"h":42.29,"l":42.2419,"n":99,"o":42.29,"t":"2026-09-24T14:00:00Z","v":21539,"vw":42.270359},{"c":42.24,"h":42.265,"l":42.23,"n":139,"o":42.2559,"t":"2026-09-24T14:15:00Z","v":22895,"vw":42.242495},{"c":42.2059,"h":42.24,"l":42.205,"n":160,"o":42.2299,"t":"2026-09-24T14:30:00Z","v":25857,"vw":42.217605},{"c":42.18,"h":42.2199,"l":42.1683,"n":104,"o":42.205,"t":"2026-09-24T14:45:00Z","v":14232,"vw":42.193846},{"c":42.135,"h":42.18,"l":42.13,"n":99,"o":42.18,"t":"2026-09-24T15:00:00Z","v":10706,"vw":42.158465},{"c":42.145,"h":42.16,"l":42.13,"n":127,"o":42.13,"t":"2026-09-24T15:15:00Z","v":19327,"vw":42.143513},{"c":42.175,"h":42.175,"l":42.13,"n":147,"o":42.145,"t":"2026-09-24T15:30:00Z","v":17681,"vw":42.1435},{"c":42.19,"h":42.2,"l":42.165,"n":87,"o":42.18,"t":"2026-09-24T15:45:00Z","v":18045,"vw":42.184289},{"c":42.19,"h":42.19,"l":42.16,"n":116,"o":42.18,"t":"2026-09-24T16:00:00Z","v":12509,"vw":42.175264},{"c":42.265,"h":42.3299,"l":42.2,"n":158,"o":42.2,"t":"2026-09-24T16:15:00Z","v":28478,"vw":42.263021},{"c":42.26,"h":42.28,"l":42.245,"n":245,"o":42.265,"t":"2026-09-24T16:30:00Z","v":20914,"vw":42.265154},{"c":42.255,"h":42.27,"l":42.24,"n":123,"o":42.25,"t":"2026-09-24T16:45:00Z","v":12695,"vw":42.253714},{"c":42.24,"h":42.262,"l":42.235,"n":103,"o":42.245,"t":"2026-09-24T17:00:00Z","v":21802,"vw":42.247962},{"c":42.22,"h":42.2499,"l":42.204,"n":115,"o":42.24,"t":"2026-09-24T17:15:00Z","v":29723,"vw":42.223099},{"c":42.2118,"h":42.23,"l":42.21,"n":71,"o":42.22,"t":"2026-09-24T17:30:00Z","v":10998,"vw":42.217589},{"c":42.2299,"h":42.2317,"l":42.2157,"n":137,"o":42.2157,"t":"2026-09-24T17:45:00Z","v":17680,"vw":42.224939},{"c":42.23,"h":42.23,"l":42.18,"n":99,"o":42.21,"t":"2026-09-24T18:00:00Z","v":14689,"vw":42.208722},{"c":42.2398,"h":42.2499,"l":42.205,"n":89,"o":42.225,"t":"2026-09-24T18:15:00Z","v":13461,"vw":42.223152},{"c":42.23,"h":42.2455,"l":42.205,"n":172,"o":42.2397,"t":"2026-09-24T18:30:00Z","v":24743,"vw":42.225822},{"c":42.23,"h":42.235,"l":42.21,"n":92,"o":42.2299,"t":"2026-09-24T18:45:00Z","v":10238,"vw":42.224005},{"c":42.2201,"h":42.25,"l":42.21,"n":186,"o":42.22,"t":"2026-09-24T19:00:00Z","v":31085,"vw":42.226331},{"c":42.2341,"h":42.245,"l":42.225,"n":178,"o":42.2259,"t":"2026-09-24T19:15:00Z","v":26243,"vw":42.230358},{"c":42.23,"h":42.24,"l":42.22,"n":157,"o":42.2399,"t":"2026-09-24T19:30:00Z","v":25816,"vw":42.233112},{"c":42.245,"h":42.25,"l":42.23,"n":275,"o":42.235,"t":"2026-09-24T19:45:00Z","v":221154,"vw":42.231245},{"c":42.25,"h":42.25,"l":42.25,"n":6,"o":42.25,"t":"2026-09-24T20:00:00Z","v":2948,"vw":42.25},{"c":42.22,"h":42.35,"l":42.22,"n":441,"o":42.35,"t":"2026-09-25T13:30:00Z","v":72132,"vw":42.276817},{"c":42.175,"h":42.2399,"l":42.175,"n":300,"o":42.2,"t":"2026-09-25T13:45:00Z","v":60538,"vw":42.200596},{"c":42.15,"h":42.21,"l":42.135,"n":124,"o":42.19,"t":"2026-09-25T14:00:00Z","v":16094,"vw":42.17244},{"c":42.145,"h":42.185,"l":42.1101,"n":258,"o":42.14,"t":"2026-09-25T14:15:00Z","v":48399,"vw":42.151193},{"c":42.145,"h":42.1792,"l":42.12,"n":437,"o":42.1401,"t":"2026-09-25T14:30:00Z","v":99086,"vw":42.143405},{"c":42.165,"h":42.2,"l":42.1401,"n":192,"o":42.17,"t":"2026-09-25T14:45:00Z","v":45002,"vw":42.17034},{"c":42.1799,"h":42.18,"l":42.14,"n":194,"o":42.165,"t":"2026-09-25T15:00:00Z","v":128675,"vw":42.153766},{"c":42.166,"h":42.17,"l":42.1401,"n":140,"o":42.17,"t":"2026-09-25T15:15:00Z","v":31628,"vw":42.162671},{"c":42.1618,"h":42.2,"l":42.155,"n":129,"o":42.19,"t":"2026-09-25T15:30:00Z","v":47833,"vw":42.192287},{"c":42.2201,"h":42.2201,"l":42.15,"n":155,"o":42.16,"t":"2026-09-25T15:45:00Z","v":36130,"vw":42.165977},{"c":42.28,"h":42.3,"l":42.22,"n":285,"o":42.22,"t":"2026-09-25T16:00:00Z","v":25866,"vw":42.261334},{"c":42.29,"h":42.3,"l":42.26,"n":168,"o":42.285,"t":"2026-09-25T16:15:00Z","v":36099,"vw":42.278806},{"c":42.265,"h":42.29,"l":42.2504,"n":98,"o":42.285,"t":"2026-09-25T16:30:00Z","v":24471,"vw":42.275742},{"c":42.24,"h":42.2703,"l":42.2393,"n":87,"o":42.2571,"t":"2026-09-25T16:45:00Z","v":20221,"vw":42.257036},{"c":42.265,"h":42.2777,"l":42.24,"n":96,"o":42.24,"t":"2026-09-25T17:00:00Z","v":25622,"vw":42.256096},{"c":42.26,"h":42.27,"l":42.23,"n":68,"o":42.2699,"t":"2026-09-25T17:15:00Z","v":113977,"vw":42.238839},{"c":42.255,"h":42.255,"l":42.235,"n":61,"o":42.25,"t":"2026-09-25T17:30:00Z","v":22815,"vw":42.24356},{"c":42.255,"h":42.2599,"l":42.2414,"n":130,"o":42.255,"t":"2026-09-25T17:45:00Z","v":17942,"vw":42.251384},{"c":42.275,"h":42.275,"l":42.2525,"n":57,"o":42.2558,"t":"2026-09-25T18:00:00Z","v":6561,"vw":42.264974},{"c":42.2601,"h":42.29,"l":42.2601,"n":101,"o":42.2788,"t":"2026-09-25T18:15:00Z","v":12896,"vw":42.276547},{"c":42.285,"h":42.29,"l":42.28,"n":87,"o":42.28,"t":"2026-09-25T18:30:00Z","v":42545,"vw":42.280771},{"c":42.26,"h":42.2998,"l":42.26,"n":219,"o":42.29,"t":"2026-09-25T18:45:00Z","v":30764,"vw":42.282406},{"c":42.28,"h":42.29,"l":42.26,"n":135,"o":42.26,"t":"2026-09-25T19:00:00Z","v":15611,"vw":42.280348},{"c":42.278,"h":42.3,"l":42.27,"n":88,"o":42.2918,"t":"2026-09-25T19:15:00Z","v":24161,"vw":42.281965},{"c":42.31,"h":42.325,"l":42.275,"n":151,"o":42.275,"t":"2026-09-25T19:30:00Z","v":49511,"vw":42.305375},{"c":42.275,"h":42.3592,"l":42.275,"n":368,"o":42.31,"t":"2026-09-25T19:45:00Z","v":41880,"vw":42.327739},{"c":42.36,"h":42.36,"l":42.36,"n":10,"o":42.36,"t":"2026-09-25T20:00:00Z","v":2831,"vw":42.36},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-09-25T21:45:00Z","v":100,"vw":42.36},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-25T23:30:00Z","v":100,"vw":42.4},{"c":42.1216,"h":42.1216,"l":42.1216,"n":1,"o":42.1216,"t":"2026-09-28T11:45:00Z","v":135,"vw":42.1216},{"c":42.23,"h":42.28,"l":42.18,"n":169,"o":42.2,"t":"2026-09-28T13:30:00Z","v":36977,"vw":42.210292},{"c":42.29,"h":42.31,"l":42.25,"n":72,"o":42.2587,"t":"2026-09-28T13:45:00Z","v":33848,"vw":42.283415},{"c":42.29,"h":42.33,"l":42.26,"n":101,"o":42.2929,"t":"2026-09-28T14:00:00Z","v":15300,"vw":42.289746},{"c":42.29,"h":42.3,"l":42.27,"n":101,"o":42.285,"t":"2026-09-28T14:15:00Z","v":19641,"vw":42.288016},{"c":42.27,"h":42.3,"l":42.25,"n":149,"o":42.28,"t":"2026-09-28T14:30:00Z","v":50011,"vw":42.260807},{"c":42.21,"h":42.255,"l":42.2099,"n":190,"o":42.25,"t":"2026-09-28T14:45:00Z","v":26354,"vw":42.228415},{"c":42.19,"h":42.22,"l":42.19,"n":144,"o":42.2,"t":"2026-09-28T15:00:00Z","v":21651,"vw":42.208446},{"c":42.1793,"h":42.215,"l":42.1793,"n":150,"o":42.195,"t":"2026-09-28T15:15:00Z","v":15207,"vw":42.198904},{"c":42.1676,"h":42.18,"l":42.15,"n":98,"o":42.18,"t":"2026-09-28T15:30:00Z","v":17588,"vw":42.16702},{"c":42.1973,"h":42.1973,"l":42.1501,"n":90,"o":42.1699,"t":"2026-09-28T15:45:00Z","v":17393,"vw":42.184644},{"c":42.19,"h":42.205,"l":42.19,"n":84,"o":42.195,"t":"2026-09-28T16:00:00Z","v":108137,"vw":42.191538},{"c":42.305,"h":42.33,"l":42.185,"n":215,"o":42.19,"t":"2026-09-28T16:15:00Z","v":42663,"vw":42.250776},{"c":42.285,"h":42.3019,"l":42.275,"n":109,"o":42.29,"t":"2026-09-28T16:30:00Z","v":21165,"vw":42.287498},{"c":42.295,"h":42.3,"l":42.27,"n":164,"o":42.29,"t":"2026-09-28T16:45:00Z","v":20011,"vw":42.282354},{"c":42.33,"h":42.36,"l":42.2614,"n":92,"o":42.29,"t":"2026-09-28T17:00:00Z","v":15957,"vw":42.295038},{"c":42.32,"h":42.325,"l":42.28,"n":177,"o":42.325,"t":"2026-09-28T17:15:00Z","v":19847,"vw":42.299811},{"c":42.31,"h":42.319,"l":42.2926,"n":70,"o":42.319,"t":"2026-09-28T17:30:00Z","v":6072,"vw":42.300948},{"c":42.3,"h":42.31,"l":42.3,"n":158,"o":42.305,"t":"2026-09-28T17:45:00Z","v":16463,"vw":42.306708},{"c":42.31,"h":42.325,"l":42.3,"n":70,"o":42.305,"t":"2026-09-28T18:00:00Z","v":10684,"vw":42.314521},{"c":42.295,"h":42.32,"l":42.295,"n":124,"o":42.31,"t":"2026-09-28T18:15:00Z","v":11077,"vw":42.311129},{"c":42.3,"h":42.31,"l":42.27,"n":113,"o":42.28,"t":"2026-09-28T18:30:00Z","v":24857,"vw":42.28687},{"c":42.31,"h":42.31,"l":42.28,"n":89,"o":42.3,"t":"2026-09-28T18:45:00Z","v":12210,"vw":42.298753},{"c":42.29,"h":42.3057,"l":42.28,"n":98,"o":42.3,"t":"2026-09-28T19:00:00Z","v":16233,"vw":42.298252},{"c":42.292,"h":42.3114,"l":42.2801,"n":159,"o":42.285,"t":"2026-09-28T19:15:00Z","v":39136,"vw":42.297319},{"c":42.305,"h":42.3099,"l":42.29,"n":110,"o":42.305,"t":"2026-09-28T19:30:00Z","v":16971,"vw":42.300403},{"c":42.27,"h":42.305,"l":42.25,"n":341,"o":42.305,"t":"2026-09-28T19:45:00Z","v":46121,"vw":42.277694},{"c":42.27,"h":42.27,"l":42.27,"n":9,"o":42.27,"t":"2026-09-28T20:00:00Z","v":2822,"vw":42.27},{"c":41.9299,"h":42.08,"l":41.8292,"n":363,"o":42.01,"t":"2026-09-29T13:30:00Z","v":84361,"vw":41.949914},{"c":41.935,"h":41.9514,"l":41.915,"n":105,"o":41.915,"t":"2026-09-29T13:45:00Z","v":18944,"vw":41.933564},{"c":41.9486,"h":41.9675,"l":41.93,"n":89,"o":41.96,"t":"2026-09-29T14:00:00Z","v":16126,"vw":41.94654},{"c":41.93,"h":41.945,"l":41.915,"n":99,"o":41.94,"t":"2026-09-29T14:15:00Z","v":15298,"vw":41.933754},{"c":41.88,"h":41.92,"l":41.87,"n":140,"o":41.92,"t":"2026-09-29T14:30:00Z","v":23019,"vw":41.892519},{"c":41.8314,"h":41.8814,"l":41.83,"n":98,"o":41.88,"t":"2026-09-29T14:45:00Z","v":9953,"vw":41.863743},{"c":41.79,"h":41.8293,"l":41.785,"n":123,"o":41.82,"t":"2026-09-29T15:00:00Z","v":25306,"vw":41.79695},{"c":41.7721,"h":41.805,"l":41.74,"n":253,"o":41.8,"t":"2026-09-29T15:15:00Z","v":41127,"vw":41.758618},{"c":41.7998,"h":41.81,"l":41.77,"n":429,"o":41.77,"t":"2026-09-29T15:30:00Z","v":24678,"vw":41.797011},{"c":41.77,"h":41.8,"l":41.7682,"n":411,"o":41.79,"t":"2026-09-29T15:45:00Z","v":15159,"vw":41.778882},{"c":41.765,"h":41.78,"l":41.7582,"n":529,"o":41.7686,"t":"2026-09-29T16:00:00Z","v":38065,"vw":41.76808},{"c":41.77,"h":41.7764,"l":41.76,"n":465,"o":41.765,"t":"2026-09-29T16:15:00Z","v":16365,"vw":41.769181},{"c":41.75,"h":41.78,"l":41.75,"n":505,"o":41.765,"t":"2026-09-29T16:30:00Z","v":23871,"vw":41.766401},{"c":41.74,"h":41.75,"l":41.73,"n":160,"o":41.75,"t":"2026-09-29T16:45:00Z","v":25225,"vw":41.741563},{"c":41.76,"h":41.76,"l":41.73,"n":128,"o":41.7475,"t":"2026-09-29T17:00:00Z","v":35333,"vw":41.739186},{"c":41.745,"h":41.76,"l":41.74,"n":119,"o":41.75,"t":"2026-09-29T17:15:00Z","v":32000,"vw":41.744438},{"c":41.7557,"h":41.76,"l":41.74,"n":107,"o":41.7499,"t":"2026-09-29T17:30:00Z","v":23696,"vw":41.752538},{"c":41.73,"h":41.7701,"l":41.72,"n":205,"o":41.755,"t":"2026-09-29T17:45:00Z","v":316043,"vw":41.768615},{"c":41.76,"h":41.775,"l":41.73,"n":251,"o":41.73,"t":"2026-09-29T18:00:00Z","v":42070,"vw":41.755091},{"c":41.7697,"h":41.78,"l":41.76,"n":149,"o":41.7673,"t":"2026-09-29T18:15:00Z","v":21826,"vw":41.768801},{"c":41.78,"h":41.81,"l":41.75,"n":222,"o":41.76,"t":"2026-09-29T18:30:00Z","v":249313,"vw":41.799907},{"c":41.79,"h":41.79,"l":41.76,"n":310,"o":41.78,"t":"2026-09-29T18:45:00Z","v":58196,"vw":41.778901},{"c":41.8076,"h":41.81,"l":41.78,"n":104,"o":41.79,"t":"2026-09-29T19:00:00Z","v":13396,"vw":41.800099},{"c":41.805,"h":41.82,"l":41.79,"n":142,"o":41.8114,"t":"2026-09-29T19:15:00Z","v":24709,"vw":41.807506},{"c":41.8,"h":41.8299,"l":41.8,"n":385,"o":41.81,"t":"2026-09-29T19:30:00Z","v":34839,"vw":41.813318},{"c":41.8414,"h":41.845,"l":41.8,"n":279,"o":41.805,"t":"2026-09-29T19:45:00Z","v":197605,"vw":41.821075},{"c":41.85,"h":41.85,"l":41.85,"n":7,"o":41.85,"t":"2026-09-29T20:00:00Z","v":2452,"vw":41.85},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-09-29T21:30:00Z","v":135,"vw":41.6},{"c":41.9,"h":42.02,"l":41.8842,"n":176,"o":42.02,"t":"2026-09-30T13:30:00Z","v":33725,"vw":41.966782},{"c":41.91,"h":41.92,"l":41.84,"n":195,"o":41.895,"t":"2026-09-30T13:45:00Z","v":46640,"vw":41.872517},{"c":41.975,"h":41.9991,"l":41.885,"n":92,"o":41.9,"t":"2026-09-30T14:00:00Z","v":9151,"vw":41.929857},{"c":41.92,"h":41.98,"l":41.915,"n":169,"o":41.965,"t":"2026-09-30T14:15:00Z","v":20184,"vw":41.959713},{"c":41.9,"h":41.96,"l":41.9,"n":213,"o":41.93,"t":"2026-09-30T14:30:00Z","v":23171,"vw":41.924748},{"c":41.87,"h":41.92,"l":41.87,"n":182,"o":41.91,"t":"2026-09-30T14:45:00Z","v":16814,"vw":41.903495},{"c":41.89,"h":41.89,"l":41.85,"n":82,"o":41.87,"t":"2026-09-30T15:00:00Z","v":19313,"vw":41.871179},{"c":41.86,"h":41.89,"l":41.8586,"n":82,"o":41.89,"t":"2026-09-30T15:15:00Z","v":8155,"vw":41.870056},{"c":41.8,"h":41.8699,"l":41.8,"n":128,"o":41.86,"t":"2026-09-30T15:30:00Z","v":14064,"vw":41.840002},{"c":41.83,"h":41.84,"l":41.8,"n":108,"o":41.8,"t":"2026-09-30T15:45:00Z","v":18827,"vw":41.819047},{"c":41.87,"h":41.88,"l":41.82,"n":101,"o":41.82,"t":"2026-09-30T16:00:00Z","v":21062,"vw":41.85554},{"c":41.8599,"h":41.8776,"l":41.855,"n":77,"o":41.875,"t":"2026-09-30T16:15:00Z","v":21292,"vw":41.870854},{"c":41.8675,"h":41.87,"l":41.845,"n":86,"o":41.855,"t":"2026-09-30T16:30:00Z","v":11122,"vw":41.856137},{"c":41.855,"h":41.868,"l":41.845,"n":70,"o":41.868,"t":"2026-09-30T16:45:00Z","v":8365,"vw":41.85553},{"c":41.8381,"h":41.86,"l":41.835,"n":78,"o":41.8458,"t":"2026-09-30T17:00:00Z","v":13488,"vw":41.841627},{"c":41.83,"h":41.84,"l":41.805,"n":97,"o":41.83,"t":"2026-09-30T17:15:00Z","v":9296,"vw":41.821099},{"c":41.83,"h":41.8399,"l":41.8186,"n":53,"o":41.82,"t":"2026-09-30T17:30:00Z","v":10272,"vw":41.825988},{"c":41.83,"h":41.84,"l":41.8186,"n":146,"o":41.82,"t":"2026-09-30T17:45:00Z","v":13603,"vw":41.828223},{"c":41.8,"h":41.8314,"l":41.8,"n":99,"o":41.83,"t":"2026-09-30T18:00:00Z","v":18980,"vw":41.815923},{"c":41.77,"h":41.8,"l":41.765,"n":107,"o":41.7997,"t":"2026-09-30T18:15:00Z","v":31549,"vw":41.782688},{"c":41.77,"h":41.78,"l":41.765,"n":77,"o":41.77,"t":"2026-09-30T18:30:00Z","v":15340,"vw":41.771812},{"c":41.77,"h":41.78,"l":41.76,"n":92,"o":41.7795,"t":"2026-09-30T18:45:00Z","v":12140,"vw":41.768697},{"c":41.78,"h":41.78,"l":41.7609,"n":135,"o":41.78,"t":"2026-09-30T19:00:00Z","v":29318,"vw":41.774257},{"c":41.73,"h":41.7799,"l":41.7108,"n":319,"o":41.77,"t":"2026-09-30T19:15:00Z","v":50554,"vw":41.744101},{"c":41.7214,"h":41.7499,"l":41.7048,"n":135,"o":41.73,"t":"2026-09-30T19:30:00Z","v":17427,"vw":41.729463},{"c":41.6703,"h":41.7238,"l":41.67,"n":273,"o":41.72,"t":"2026-09-30T19:45:00Z","v":36562,"vw":41.707951},{"c":41.71,"h":41.71,"l":41.71,"n":8,"o":41.71,"t":"2026-09-30T20:00:00Z","v":2776,"vw":41.71},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-10-01T08:00:00Z","v":165,"vw":41.5},{"c":41.5663,"h":41.5663,"l":41.5663,"n":1,"o":41.5663,"t":"2026-10-01T12:30:00Z","v":143,"vw":41.5663},{"c":41.39,"h":41.62,"l":41.37,"n":428,"o":41.62,"t":"2026-10-01T13:30:00Z","v":70777,"vw":41.502828},{"c":41.37,"h":41.42,"l":41.365,"n":245,"o":41.3851,"t":"2026-10-01T13:45:00Z","v":38786,"vw":41.393437},{"c":41.345,"h":41.37,"l":41.2903,"n":317,"o":41.37,"t":"2026-10-01T14:00:00Z","v":93225,"vw":41.338402},{"c":41.295,"h":41.375,"l":41.295,"n":215,"o":41.355,"t":"2026-10-01T14:15:00Z","v":32830,"vw":41.3335},{"c":41.335,"h":41.35,"l":41.29,"n":268,"o":41.3,"t":"2026-10-01T14:30:00Z","v":33344,"vw":41.322943},{"c":41.2925,"h":41.38,"l":41.29,"n":338,"o":41.34,"t":"2026-10-01T14:45:00Z","v":56301,"vw":41.329483},{"c":41.315,"h":41.315,"l":41.27,"n":225,"o":41.3014,"t":"2026-10-01T15:00:00Z","v":38058,"vw":41.289594},{"c":41.32,"h":41.345,"l":41.305,"n":249,"o":41.315,"t":"2026-10-01T15:15:00Z","v":59864,"vw":41.328656},{"c":41.3001,"h":41.3521,"l":41.27,"n":208,"o":41.31,"t":"2026-10-01T15:30:00Z","v":48165,"vw":41.309167},{"c":41.345,"h":41.36,"l":41.29,"n":234,"o":41.31,"t":"2026-10-01T15:45:00Z","v":67146,"vw":41.315426},{"c":41.31,"h":41.3657,"l":41.31,"n":223,"o":41.35,"t":"2026-10-01T16:00:00Z","v":34977,"vw":41.341884},{"c":41.335,"h":41.345,"l":41.3101,"n":219,"o":41.315,"t":"2026-10-01T16:15:00Z","v":48777,"vw":41.329164},{"c":41.36,"h":41.3685,"l":41.34,"n":259,"o":41.34,"t":"2026-10-01T16:30:00Z","v":50544,"vw":41.354041},{"c":41.335,"h":41.3698,"l":41.32,"n":139,"o":41.355,"t":"2026-10-01T16:45:00Z","v":22505,"vw":41.352413},{"c":41.36,"h":41.36,"l":41.315,"n":177,"o":41.335,"t":"2026-10-01T17:00:00Z","v":23317,"vw":41.346332},{"c":41.385,"h":41.405,"l":41.36,"n":155,"o":41.365,"t":"2026-10-01T17:15:00Z","v":22777,"vw":41.387889},{"c":41.3999,"h":41.43,"l":41.37,"n":162,"o":41.39,"t":"2026-10-01T17:30:00Z","v":26996,"vw":41.396598},{"c":41.3818,"h":41.4062,"l":41.36,"n":291,"o":41.39,"t":"2026-10-01T17:45:00Z","v":34362,"vw":41.380235},{"c":41.37,"h":41.4,"l":41.35,"n":259,"o":41.39,"t":"2026-10-01T18:00:00Z","v":29060,"vw":41.37067},{"c":41.38,"h":41.405,"l":41.365,"n":208,"o":41.38,"t":"2026-10-01T18:15:00Z","v":38723,"vw":41.3768},{"c":41.38,"h":41.41,"l":41.365,"n":241,"o":41.38,"t":"2026-10-01T18:30:00Z","v":42662,"vw":41.384912},{"c":41.38,"h":41.38,"l":41.36,"n":201,"o":41.38,"t":"2026-10-01T18:45:00Z","v":29330,"vw":41.368626},{"c":41.37,"h":41.39,"l":41.37,"n":143,"o":41.385,"t":"2026-10-01T19:00:00Z","v":22337,"vw":41.378066},{"c":41.375,"h":41.3814,"l":41.36,"n":251,"o":41.375,"t":"2026-10-01T19:15:00Z","v":67374,"vw":41.369762},{"c":41.38,"h":41.385,"l":41.37,"n":201,"o":41.375,"t":"2026-10-01T19:30:00Z","v":40152,"vw":41.374562},{"c":41.42,"h":41.42,"l":41.375,"n":487,"o":41.375,"t":"2026-10-01T19:45:00Z","v":93073,"vw":41.404096},{"c":41.44,"h":41.44,"l":41.44,"n":10,"o":41.44,"t":"2026-10-01T20:00:00Z","v":2480,"vw":41.44},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-01T21:45:00Z","v":200,"vw":41.6},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-02T11:45:00Z","v":108,"vw":41.5},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-02T13:15:00Z","v":293,"vw":41.45},{"c":41.5185,"h":41.62,"l":41.37,"n":264,"o":41.5,"t":"2026-10-02T13:30:00Z","v":89382,"vw":41.500112},{"c":41.53,"h":41.58,"l":41.48,"n":133,"o":41.54,"t":"2026-10-02T13:45:00Z","v":20008,"vw":41.526093},{"c":41.5,"h":41.57,"l":41.4927,"n":201,"o":41.5228,"t":"2026-10-02T14:00:00Z","v":23953,"vw":41.542417},{"c":41.54,"h":41.54,"l":41.49,"n":198,"o":41.494,"t":"2026-10-02T14:15:00Z","v":52972,"vw":41.510775},{"c":41.5343,"h":41.56,"l":41.5182,"n":191,"o":41.524,"t":"2026-10-02T14:30:00Z","v":51934,"vw":41.544034},{"c":41.52,"h":41.5693,"l":41.52,"n":132,"o":41.53,"t":"2026-10-02T14:45:00Z","v":18164,"vw":41.541219},{"c":41.44,"h":41.52,"l":41.44,"n":133,"o":41.52,"t":"2026-10-02T15:00:00Z","v":29194,"vw":41.464278},{"c":41.42,"h":41.45,"l":41.38,"n":201,"o":41.45,"t":"2026-10-02T15:15:00Z","v":23956,"vw":41.423088},{"c":41.4775,"h":41.5,"l":41.41,"n":148,"o":41.43,"t":"2026-10-02T15:30:00Z","v":21923,"vw":41.458824},{"c":41.48,"h":41.49,"l":41.46,"n":108,"o":41.476,"t":"2026-10-02T15:45:00Z","v":17423,"vw":41.478493},{"c":41.5,"h":41.5,"l":41.465,"n":172,"o":41.475,"t":"2026-10-02T16:00:00Z","v":18063,"vw":41.483307},{"c":41.4974,"h":41.51,"l":41.48,"n":132,"o":41.49,"t":"2026-10-02T16:15:00Z","v":13078,"vw":41.492185},{"c":41.49,"h":41.51,"l":41.4728,"n":144,"o":41.5,"t":"2026-10-02T16:30:00Z","v":13621,"vw":41.490563},{"c":41.52,"h":41.52,"l":41.4906,"n":107,"o":41.4925,"t":"2026-10-02T16:45:00Z","v":13951,"vw":41.506287},{"c":41.53,"h":41.55,"l":41.52,"n":98,"o":41.52,"t":"2026-10-02T17:00:00Z","v":14309,"vw":41.533517},{"c":41.505,"h":41.5518,"l":41.495,"n":113,"o":41.51,"t":"2026-10-02T17:15:00Z","v":13773,"vw":41.52545},{"c":41.5362,"h":41.5362,"l":41.505,"n":101,"o":41.5062,"t":"2026-10-02T17:30:00Z","v":14505,"vw":41.524568},{"c":41.56,"h":41.56,"l":41.53,"n":203,"o":41.54,"t":"2026-10-02T17:45:00Z","v":20326,"vw":41.544326},{"c":41.5659,"h":41.57,"l":41.55,"n":103,"o":41.565,"t":"2026-10-02T18:00:00Z","v":13518,"vw":41.562496},{"c":41.56,"h":41.57,"l":41.54,"n":139,"o":41.565,"t":"2026-10-02T18:15:00Z","v":30423,"vw":41.553512},{"c":41.575,"h":41.58,"l":41.555,"n":166,"o":41.555,"t":"2026-10-02T18:30:00Z","v":57394,"vw":41.570046},{"c":41.575,"h":41.59,"l":41.57,"n":82,"o":41.58,"t":"2026-10-02T18:45:00Z","v":12277,"vw":41.576814},{"c":41.595,"h":41.6,"l":41.58,"n":112,"o":41.5862,"t":"2026-10-02T19:00:00Z","v":19435,"vw":41.590821},{"c":41.615,"h":41.62,"l":41.595,"n":235,"o":41.595,"t":"2026-10-02T19:15:00Z","v":35212,"vw":41.609932},{"c":41.6199,"h":41.625,"l":41.6,"n":171,"o":41.615,"t":"2026-10-02T19:30:00Z","v":42684,"vw":41.613951},{"c":41.62,"h":41.635,"l":41.605,"n":374,"o":41.615,"t":"2026-10-02T19:45:00Z","v":27105,"vw":41.62211},{"c":41.63,"h":41.63,"l":41.57,"n":9,"o":41.57,"t":"2026-10-02T20:00:00Z","v":550,"vw":41.596851},{"c":41.6836,"h":41.6836,"l":41.6836,"n":1,"o":41.6836,"t":"2026-10-02T20:30:00Z","v":100,"vw":41.6836},{"c":41.58,"h":41.58,"l":41.58,"n":3,"o":41.58,"t":"2026-10-05T11:00:00Z","v":185,"vw":41.58},{"c":41.4296,"h":41.6,"l":41.4296,"n":331,"o":41.6,"t":"2026-10-05T13:30:00Z","v":73792,"vw":41.515317},{"c":41.5,"h":41.5,"l":41.41,"n":192,"o":41.44,"t":"2026-10-05T13:45:00Z","v":38023,"vw":41.444651},{"c":41.6,"h":41.61,"l":41.5,"n":192,"o":41.5,"t":"2026-10-05T14:00:00Z","v":27711,"vw":41.56094},{"c":41.58,"h":41.62,"l":41.57,"n":170,"o":41.59,"t":"2026-10-05T14:15:00Z","v":21824,"vw":41.59679},{"c":41.64,"h":41.64,"l":41.58,"n":125,"o":41.585,"t":"2026-10-05T14:30:00Z","v":26280,"vw":41.610478},{"c":41.655,"h":41.655,"l":41.62,"n":190,"o":41.64,"t":"2026-10-05T14:45:00Z","v":24732,"vw":41.639282},{"c":41.6199,"h":41.655,"l":41.59,"n":170,"o":41.655,"t":"2026-10-05T15:00:00Z","v":31636,"vw":41.623126},{"c":41.595,"h":41.61,"l":41.57,"n":111,"o":41.59,"t":"2026-10-05T15:15:00Z","v":19635,"vw":41.594963},{"c":41.6501,"h":41.6504,"l":41.6,"n":123,"o":41.6,"t":"2026-10-05T15:30:00Z","v":18654,"vw":41.629392},{"c":41.635,"h":41.645,"l":41.63,"n":53,"o":41.645,"t":"2026-10-05T15:45:00Z","v":8852,"vw":41.635323},{"c":41.675,"h":41.675,"l":41.615,"n":143,"o":41.6399,"t":"2026-10-05T16:00:00Z","v":27987,"vw":41.64593},{"c":41.7,"h":41.71,"l":41.675,"n":131,"o":41.675,"t":"2026-10-05T16:15:00Z","v":21968,"vw":41.691905},{"c":41.71,"h":41.72,"l":41.6901,"n":323,"o":41.7,"t":"2026-10-05T16:30:00Z","v":17519,"vw":41.707498},{"c":41.69,"h":41.71,"l":41.69,"n":190,"o":41.71,"t":"2026-10-05T16:45:00Z","v":19416,"vw":41.709171},{"c":41.6997,"h":41.7099,"l":41.674,"n":82,"o":41.674,"t":"2026-10-05T17:00:00Z","v":14807,"vw":41.698004},{"c":41.695,"h":41.7114,"l":41.69,"n":78,"o":41.7,"t":"2026-10-05T17:15:00Z","v":10008,"vw":41.705084},{"c":41.7,"h":41.708,"l":41.69,"n":91,"o":41.695,"t":"2026-10-05T17:30:00Z","v":9502,"vw":41.69654},{"c":41.73,"h":41.735,"l":41.705,"n":394,"o":41.705,"t":"2026-10-05T17:45:00Z","v":30330,"vw":41.721002},{"c":41.72,"h":41.75,"l":41.7199,"n":420,"o":41.7398,"t":"2026-10-05T18:00:00Z","v":20904,"vw":41.734921},{"c":41.73,"h":41.7399,"l":41.7102,"n":178,"o":41.73,"t":"2026-10-05T18:15:00Z","v":14118,"vw":41.724296},{"c":41.7051,"h":41.725,"l":41.7,"n":390,"o":41.725,"t":"2026-10-05T18:30:00Z","v":24669,"vw":41.713433},{"c":41.72,"h":41.72,"l":41.695,"n":333,"o":41.705,"t":"2026-10-05T18:45:00Z","v":36552,"vw":41.705416},{"c":41.745,"h":41.75,"l":41.72,"n":471,"o":41.72,"t":"2026-10-05T19:00:00Z","v":34449,"vw":41.735371},{"c":41.74,"h":41.76,"l":41.735,"n":751,"o":41.745,"t":"2026-10-05T19:15:00Z","v":56894,"vw":41.745306},{"c":41.74,"h":41.74,"l":41.725,"n":611,"o":41.74,"t":"2026-10-05T19:30:00Z","v":35608,"vw":41.732696},{"c":41.69,"h":41.73,"l":41.69,"n":632,"o":41.73,"t":"2026-10-05T19:45:00Z","v":42913,"vw":41.710106},{"c":41.72,"h":41.72,"l":41.72,"n":11,"o":41.72,"t":"2026-10-05T20:00:00Z","v":121,"vw":41.72},{"c":41.3379,"h":41.3379,"l":41.3379,"n":1,"o":41.3379,"t":"2026-10-05T21:45:00Z","v":280,"vw":41.3379},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-10-06T11:00:00Z","v":240,"vw":41.72},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-06T12:45:00Z","v":600,"vw":41.77},{"c":41.7415,"h":41.79,"l":41.71,"n":204,"o":41.71,"t":"2026-10-06T13:30:00Z","v":43607,"vw":41.726564},{"c":41.715,"h":41.74,"l":41.7061,"n":161,"o":41.74,"t":"2026-10-06T13:45:00Z","v":30088,"vw":41.724144},{"c":41.745,"h":41.75,"l":41.7,"n":264,"o":41.715,"t":"2026-10-06T14:00:00Z","v":34011,"vw":41.723662},{"c":41.73,"h":41.75,"l":41.7,"n":129,"o":41.74,"t":"2026-10-06T14:15:00Z","v":15323,"vw":41.731515},{"c":41.73,"h":41.7581,"l":41.726,"n":180,"o":41.73,"t":"2026-10-06T14:30:00Z","v":21022,"vw":41.74204},{"c":41.755,"h":41.755,"l":41.715,"n":406,"o":41.735,"t":"2026-10-06T14:45:00Z","v":33121,"vw":41.735073},{"c":41.785,"h":41.785,"l":41.755,"n":421,"o":41.765,"t":"2026-10-06T15:00:00Z","v":22494,"vw":41.76626},{"c":41.8,"h":41.8,"l":41.7741,"n":278,"o":41.785,"t":"2026-10-06T15:15:00Z","v":43899,"vw":41.784419},{"c":41.825,"h":41.83,"l":41.79,"n":140,"o":41.8,"t":"2026-10-06T15:30:00Z","v":74792,"vw":41.796223},{"c":41.825,"h":41.83,"l":41.8201,"n":116,"o":41.825,"t":"2026-10-06T15:45:00Z","v":12221,"vw":41.826729},{"c":41.815,"h":41.8297,"l":41.815,"n":86,"o":41.8297,"t":"2026-10-06T16:00:00Z","v":20736,"vw":41.817994},{"c":41.795,"h":41.8186,"l":41.795,"n":81,"o":41.8158,"t":"2026-10-06T16:15:00Z","v":19192,"vw":41.810319},{"c":41.7887,"h":41.8,"l":41.7799,"n":89,"o":41.7984,"t":"2026-10-06T16:30:00Z","v":22490,"vw":41.783569},{"c":41.7601,"h":41.78,"l":41.755,"n":47,"o":41.78,"t":"2026-10-06T16:45:00Z","v":4683,"vw":41.76213},{"c":41.7599,"h":41.77,"l":41.755,"n":137,"o":41.77,"t":"2026-10-06T17:00:00Z","v":29165,"vw":41.762347},{"c":41.759,"h":41.76,"l":41.74,"n":222,"o":41.755,"t":"2026-10-06T17:15:00Z","v":19306,"vw":41.755025},{"c":41.765,"h":41.77,"l":41.745,"n":108,"o":41.75,"t":"2026-10-06T17:30:00Z","v":11214,"vw":41.757858},{"c":41.76,"h":41.77,"l":41.7534,"n":537,"o":41.765,"t":"2026-10-06T17:45:00Z","v":23489,"vw":41.762681},{"c":41.7657,"h":41.78,"l":41.7527,"n":540,"o":41.77,"t":"2026-10-06T18:00:00Z","v":37369,"vw":41.767717},{"c":41.745,"h":41.765,"l":41.745,"n":133,"o":41.76,"t":"2026-10-06T18:15:00Z","v":23422,"vw":41.755038},{"c":41.745,"h":41.75,"l":41.735,"n":528,"o":41.75,"t":"2026-10-06T18:30:00Z","v":56046,"vw":41.742708},{"c":41.76,"h":41.7699,"l":41.7401,"n":690,"o":41.75,"t":"2026-10-06T18:45:00Z","v":38591,"vw":41.754835},{"c":41.765,"h":41.765,"l":41.7443,"n":279,"o":41.76,"t":"2026-10-06T19:00:00Z","v":25998,"vw":41.752486},{"c":41.73,"h":41.76,"l":41.73,"n":676,"o":41.755,"t":"2026-10-06T19:15:00Z","v":52288,"vw":41.747379},{"c":41.7356,"h":41.74,"l":41.7213,"n":786,"o":41.735,"t":"2026-10-06T19:30:00Z","v":38943,"vw":41.732557},{"c":41.73,"h":41.7484,"l":41.72,"n":835,"o":41.7301,"t":"2026-10-06T19:45:00Z","v":51434,"vw":41.732487},{"c":41.485,"h":41.6799,"l":41.48,"n":296,"o":41.62,"t":"2026-10-07T13:30:00Z","v":56663,"vw":41.559903},{"c":41.4543,"h":41.48,"l":41.4243,"n":208,"o":41.475,"t":"2026-10-07T13:45:00Z","v":25419,"vw":41.456196},{"c":41.435,"h":41.46,"l":41.43,"n":232,"o":41.455,"t":"2026-10-07T14:00:00Z","v":20687,"vw":41.446882},{"c":41.4899,"h":41.495,"l":41.445,"n":156,"o":41.445,"t":"2026-10-07T14:15:00Z","v":16609,"vw":41.479264},{"c":41.44,"h":41.49,"l":41.44,"n":115,"o":41.49,"t":"2026-10-07T14:30:00Z","v":10646,"vw":41.468581},{"c":41.49,"h":41.505,"l":41.455,"n":80,"o":41.455,"t":"2026-10-07T14:45:00Z","v":8567,"vw":41.482363},{"c":41.49,"h":41.5086,"l":41.455,"n":189,"o":41.485,"t":"2026-10-07T15:00:00Z","v":21104,"vw":41.476331},{"c":41.465,"h":41.485,"l":41.43,"n":159,"o":41.485,"t":"2026-10-07T15:15:00Z","v":27468,"vw":41.454798},{"c":41.4899,"h":41.5085,"l":41.4548,"n":231,"o":41.465,"t":"2026-10-07T15:30:00Z","v":54661,"vw":41.487172},{"c":41.505,"h":41.505,"l":41.49,"n":90,"o":41.49,"t":"2026-10-07T15:45:00Z","v":9701,"vw":41.49611},{"c":41.51,"h":41.515,"l":41.4903,"n":80,"o":41.5,"t":"2026-10-07T16:00:00Z","v":10965,"vw":41.505141},{"c":41.515,"h":41.52,"l":41.505,"n":68,"o":41.51,"t":"2026-10-07T16:15:00Z","v":9783,"vw":41.51527},{"c":41.475,"h":41.51,"l":41.475,"n":70,"o":41.51,"t":"2026-10-07T16:30:00Z","v":8491,"vw":41.48662},{"c":41.4827,"h":41.49,"l":41.465,"n":95,"o":41.48,"t":"2026-10-07T16:45:00Z","v":14668,"vw":41.479164},{"c":41.515,"h":41.5197,"l":41.4899,"n":99,"o":41.4899,"t":"2026-10-07T17:00:00Z","v":8064,"vw":41.503504},{"c":41.515,"h":41.53,"l":41.514,"n":51,"o":41.515,"t":"2026-10-07T17:15:00Z","v":6410,"vw":41.52351},{"c":41.495,"h":41.5215,"l":41.49,"n":171,"o":41.51,"t":"2026-10-07T17:30:00Z","v":24537,"vw":41.506009},{"c":41.4899,"h":41.495,"l":41.48,"n":156,"o":41.49,"t":"2026-10-07T17:45:00Z","v":10349,"vw":41.487169},{"c":41.485,"h":41.505,"l":41.46,"n":322,"o":41.49,"t":"2026-10-07T18:00:00Z","v":53940,"vw":41.475937},{"c":41.4813,"h":41.4957,"l":41.47,"n":283,"o":41.49,"t":"2026-10-07T18:15:00Z","v":27385,"vw":41.48553},{"c":41.4931,"h":41.5,"l":41.48,"n":92,"o":41.485,"t":"2026-10-07T18:30:00Z","v":10566,"vw":41.489974},{"c":41.495,"h":41.515,"l":41.49,"n":96,"o":41.495,"t":"2026-10-07T18:45:00Z","v":32155,"vw":41.496974},{"c":41.49,"h":41.515,"l":41.49,"n":165,"o":41.495,"t":"2026-10-07T19:00:00Z","v":20362,"vw":41.507755},{"c":41.5,"h":41.52,"l":41.4801,"n":368,"o":41.4959,"t":"2026-10-07T19:15:00Z","v":84837,"vw":41.504966},{"c":41.515,"h":41.53,"l":41.5,"n":426,"o":41.505,"t":"2026-10-07T19:30:00Z","v":157554,"vw":41.5147},{"c":41.51,"h":41.52,"l":41.49,"n":1064,"o":41.51,"t":"2026-10-07T19:45:00Z","v":190597,"vw":41.509372},{"c":41.51,"h":41.56,"l":41.51,"n":24,"o":41.56,"t":"2026-10-07T20:00:00Z","v":503588,"vw":41.55999},{"c":41.46,"h":41.56,"l":41.46,"n":5,"o":41.56,"t":"2026-10-08T11:00:00Z","v":550,"vw":41.5},{"c":41.54,"h":41.55,"l":41.475,"n":230,"o":41.54,"t":"2026-10-08T13:30:00Z","v":36143,"vw":41.525804},{"c":41.5351,"h":41.585,"l":41.525,"n":235,"o":41.54,"t":"2026-10-08T13:45:00Z","v":35728,"vw":41.561001},{"c":41.515,"h":41.54,"l":41.515,"n":150,"o":41.53,"t":"2026-10-08T14:00:00Z","v":16109,"vw":41.524014},{"c":41.4799,"h":41.515,"l":41.475,"n":225,"o":41.49,"t":"2026-10-08T14:15:00Z","v":18912,"vw":41.495276},{"c":41.475,"h":41.505,"l":41.47,"n":186,"o":41.495,"t":"2026-10-08T14:30:00Z","v":16298,"vw":41.48625},{"c":41.4501,"h":41.499,"l":41.4501,"n":100,"o":41.485,"t":"2026-10-08T14:45:00Z","v":24752,"vw":41.468065},{"c":41.4,"h":41.465,"l":41.4,"n":100,"o":41.45,"t":"2026-10-08T15:00:00Z","v":8754,"vw":41.443421},{"c":41.4168,"h":41.4168,"l":41.38,"n":146,"o":41.4,"t":"2026-10-08T15:15:00Z","v":20394,"vw":41.393298},{"c":41.3899,"h":41.4,"l":41.3624,"n":125,"o":41.4,"t":"2026-10-08T15:30:00Z","v":14116,"vw":41.382415},{"c":41.39,"h":41.41,"l":41.38,"n":88,"o":41.41,"t":"2026-10-08T15:45:00Z","v":5657,"vw":41.392326},{"c":41.4155,"h":41.42,"l":41.385,"n":82,"o":41.385,"t":"2026-10-08T16:00:00Z","v":25024,"vw":41.398174},{"c":41.465,"h":41.51,"l":41.43,"n":150,"o":41.435,"t":"2026-10-08T16:15:00Z","v":11106,"vw":41.473647},{"c":41.455,"h":41.4614,"l":41.4301,"n":98,"o":41.4614,"t":"2026-10-08T16:30:00Z","v":38312,"vw":41.449815},{"c":41.52,"h":41.52,"l":41.44,"n":368,"o":41.455,"t":"2026-10-08T16:45:00Z","v":39286,"vw":41.462211},{"c":41.5699,"h":41.575,"l":41.495,"n":329,"o":41.51,"t":"2026-10-08T17:00:00Z","v":28004,"vw":41.534541},{"c":41.585,"h":41.59,"l":41.555,"n":561,"o":41.565,"t":"2026-10-08T17:15:00Z","v":36300,"vw":41.572952},{"c":41.6268,"h":41.6268,"l":41.585,"n":661,"o":41.59,"t":"2026-10-08T17:30:00Z","v":57694,"vw":41.606207},{"c":41.625,"h":41.63,"l":41.6,"n":975,"o":41.63,"t":"2026-10-08T17:45:00Z","v":104232,"vw":41.623712},{"c":41.61,"h":41.635,"l":41.6,"n":611,"o":41.63,"t":"2026-10-08T18:00:00Z","v":32213,"vw":41.624443},{"c":41.6001,"h":41.635,"l":41.59,"n":445,"o":41.615,"t":"2026-10-08T18:15:00Z","v":39953,"vw":41.610903},{"c":41.6,"h":41.6044,"l":41.5801,"n":334,"o":41.6044,"t":"2026-10-08T18:30:00Z","v":20422,"vw":41.59233},{"c":41.605,"h":41.615,"l":41.5916,"n":542,"o":41.5916,"t":"2026-10-08T18:45:00Z","v":30162,"vw":41.604337},{"c":41.64,"h":41.65,"l":41.6,"n":604,"o":41.6,"t":"2026-10-08T19:00:00Z","v":28764,"vw":41.626258},{"c":41.625,"h":41.65,"l":41.62,"n":697,"o":41.635,"t":"2026-10-08T19:15:00Z","v":45649,"vw":41.635981},{"c":41.625,"h":41.63,"l":41.6099,"n":629,"o":41.6241,"t":"2026-10-08T19:30:00Z","v":35849,"vw":41.623105},{"c":41.64,"h":41.65,"l":41.616,"n":941,"o":41.625,"t":"2026-10-08T19:45:00Z","v":70865,"vw":41.633563},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-09T12:45:00Z","v":268,"vw":41.65},{"c":41.72,"h":41.745,"l":41.645,"n":332,"o":41.73,"t":"2026-10-09T13:30:00Z","v":121280,"vw":41.726054},{"c":41.75,"h":41.765,"l":41.725,"n":251,"o":41.725,"t":"2026-10-09T13:45:00Z","v":28909,"vw":41.748918},{"c":41.725,"h":41.7517,"l":41.7059,"n":102,"o":41.75,"t":"2026-10-09T14:00:00Z","v":14340,"vw":41.72232},{"c":41.6999,"h":41.745,"l":41.685,"n":165,"o":41.735,"t":"2026-10-09T14:15:00Z","v":23612,"vw":41.715893},{"c":41.685,"h":41.71,"l":41.68,"n":97,"o":41.69,"t":"2026-10-09T14:30:00Z","v":6398,"vw":41.693442},{"c":41.685,"h":41.7,"l":41.6785,"n":88,"o":41.685,"t":"2026-10-09T14:45:00Z","v":72817,"vw":41.698805},{"c":41.725,"h":41.7257,"l":41.6829,"n":133,"o":41.7051,"t":"2026-10-09T15:00:00Z","v":49121,"vw":41.69461},{"c":41.73,"h":41.74,"l":41.72,"n":172,"o":41.735,"t":"2026-10-09T15:15:00Z","v":22071,"vw":41.730564},{"c":41.7157,"h":41.725,"l":41.7043,"n":142,"o":41.7151,"t":"2026-10-09T15:30:00Z","v":55335,"vw":41.711952},{"c":41.725,"h":41.73,"l":41.705,"n":117,"o":41.705,"t":"2026-10-09T15:45:00Z","v":40642,"vw":41.715861},{"c":41.715,"h":41.7299,"l":41.7,"n":171,"o":41.72,"t":"2026-10-09T16:00:00Z","v":34877,"vw":41.719378},{"c":41.725,"h":41.74,"l":41.72,"n":84,"o":41.7257,"t":"2026-10-09T16:15:00Z","v":11434,"vw":41.724878},{"c":41.735,"h":41.7457,"l":41.73,"n":139,"o":41.73,"t":"2026-10-09T16:30:00Z","v":14818,"vw":41.734589},{"c":41.725,"h":41.75,"l":41.72,"n":327,"o":41.7401,"t":"2026-10-09T16:45:00Z","v":88876,"vw":41.740579},{"c":41.715,"h":41.725,"l":41.71,"n":261,"o":41.725,"t":"2026-10-09T17:00:00Z","v":10948,"vw":41.716889},{"c":41.71,"h":41.7199,"l":41.7001,"n":388,"o":41.715,"t":"2026-10-09T17:15:00Z","v":17136,"vw":41.710577},{"c":41.725,"h":41.725,"l":41.71,"n":346,"o":41.71,"t":"2026-10-09T17:30:00Z","v":12851,"vw":41.720078},{"c":41.7499,"h":41.75,"l":41.72,"n":444,"o":41.725,"t":"2026-10-09T17:45:00Z","v":29417,"vw":41.735576},{"c":41.76,"h":41.77,"l":41.7441,"n":1221,"o":41.748,"t":"2026-10-09T18:00:00Z","v":246093,"vw":41.760748},{"c":41.755,"h":41.76,"l":41.745,"n":642,"o":41.755,"t":"2026-10-09T18:15:00Z","v":37323,"vw":41.755266},{"c":41.745,"h":41.7599,"l":41.73,"n":643,"o":41.755,"t":"2026-10-09T18:30:00Z","v":99473,"vw":41.749554},{"c":41.755,"h":41.77,"l":41.7332,"n":456,"o":41.74,"t":"2026-10-09T18:45:00Z","v":31086,"vw":41.748264},{"c":41.765,"h":41.77,"l":41.76,"n":475,"o":41.76,"t":"2026-10-09T19:00:00Z","v":37397,"vw":41.763209},{"c":41.7601,"h":41.7751,"l":41.76,"n":461,"o":41.765,"t":"2026-10-09T19:15:00Z","v":23797,"vw":41.764098},{"c":41.7702,"h":41.78,"l":41.765,"n":578,"o":41.765,"t":"2026-10-09T19:30:00Z","v":20121,"vw":41.773133},{"c":41.78,"h":41.79,"l":41.755,"n":1209,"o":41.77,"t":"2026-10-09T19:45:00Z","v":98838,"vw":41.774419},{"c":41.8,"h":41.8,"l":41.8,"n":9,"o":41.8,"t":"2026-10-09T20:00:00Z","v":75400,"vw":41.8},{"c":41.92,"h":41.935,"l":41.8,"n":313,"o":41.81,"t":"2026-10-12T13:30:00Z","v":69465,"vw":41.889756},{"c":41.95,"h":41.95,"l":41.91,"n":151,"o":41.92,"t":"2026-10-12T13:45:00Z","v":16849,"vw":41.927935},{"c":41.985,"h":41.985,"l":41.94,"n":118,"o":41.94,"t":"2026-10-12T14:00:00Z","v":15037,"vw":41.957438},{"c":41.96,"h":41.98,"l":41.96,"n":110,"o":41.9615,"t":"2026-10-12T14:15:00Z","v":10030,"vw":41.971965},{"c":41.93,"h":41.96,"l":41.915,"n":157,"o":41.96,"t":"2026-10-12T14:30:00Z","v":15121,"vw":41.940882},{"c":41.93,"h":41.935,"l":41.915,"n":135,"o":41.925,"t":"2026-10-12T14:45:00Z","v":19985,"vw":41.924875},{"c":41.945,"h":41.945,"l":41.92,"n":88,"o":41.93,"t":"2026-10-12T15:00:00Z","v":11378,"vw":41.92954},{"c":41.955,"h":41.96,"l":41.94,"n":194,"o":41.945,"t":"2026-10-12T15:15:00Z","v":57855,"vw":41.943984},{"c":42.005,"h":42.005,"l":41.96,"n":131,"o":41.9615,"t":"2026-10-12T15:30:00Z","v":18026,"vw":41.982153},{"c":41.995,"h":42.0199,"l":41.975,"n":121,"o":42,"t":"2026-10-12T15:45:00Z","v":17144,"vw":42.000637},{"c":41.995,"h":42.01,"l":41.99,"n":135,"o":41.995,"t":"2026-10-12T16:00:00Z","v":12893,"vw":41.999403},{"c":41.9904,"h":42,"l":41.99,"n":113,"o":41.995,"t":"2026-10-12T16:15:00Z","v":11859,"vw":41.995762},{"c":41.975,"h":41.99,"l":41.9701,"n":113,"o":41.99,"t":"2026-10-12T16:30:00Z","v":10952,"vw":41.98303},{"c":41.9997,"h":42,"l":41.985,"n":99,"o":41.985,"t":"2026-10-12T16:45:00Z","v":10321,"vw":41.993281},{"c":42,"h":42.005,"l":41.994,"n":71,"o":42,"t":"2026-10-12T17:00:00Z","v":13022,"vw":41.998819},{"c":42.005,"h":42.01,"l":42,"n":187,"o":42.01,"t":"2026-10-12T17:15:00Z","v":17229,"vw":42.0062},{"c":42.02,"h":42.02,"l":42,"n":56,"o":42.005,"t":"2026-10-12T17:30:00Z","v":10585,"vw":42.010735},{"c":42.015,"h":42.02,"l":42.01,"n":143,"o":42.01,"t":"2026-10-12T17:45:00Z","v":7573,"vw":42.0163},{"c":42.0043,"h":42.02,"l":42,"n":101,"o":42.015,"t":"2026-10-12T18:00:00Z","v":13399,"vw":42.010712},{"c":41.98,"h":42.01,"l":41.98,"n":150,"o":42,"t":"2026-10-12T18:15:00Z","v":30167,"vw":41.996706},{"c":41.9761,"h":41.9859,"l":41.965,"n":142,"o":41.98,"t":"2026-10-12T18:30:00Z","v":18266,"vw":41.976535},{"c":41.975,"h":41.98,"l":41.96,"n":156,"o":41.98,"t":"2026-10-12T18:45:00Z","v":33980,"vw":41.971647},{"c":41.97,"h":41.99,"l":41.97,"n":108,"o":41.975,"t":"2026-10-12T19:00:00Z","v":16105,"vw":41.978723},{"c":41.975,"h":41.98,"l":41.97,"n":114,"o":41.9757,"t":"2026-10-12T19:15:00Z","v":13719,"vw":41.973239},{"c":41.965,"h":41.98,"l":41.965,"n":183,"o":41.975,"t":"2026-10-12T19:30:00Z","v":29199,"vw":41.974204},{"c":41.98,"h":41.985,"l":41.965,"n":363,"o":41.965,"t":"2026-10-12T19:45:00Z","v":61367,"vw":41.973803},{"c":41.97,"h":41.97,"l":41.97,"n":8,"o":41.97,"t":"2026-10-12T20:00:00Z","v":673,"vw":41.97},{"c":42.245,"h":42.33,"l":42.21,"n":327,"o":42.21,"t":"2026-10-13T13:30:00Z","v":84830,"vw":42.266459},{"c":42.2,"h":42.26,"l":42.175,"n":154,"o":42.25,"t":"2026-10-13T13:45:00Z","v":30213,"vw":42.215895},{"c":42.145,"h":42.18,"l":42.12,"n":145,"o":42.17,"t":"2026-10-13T14:00:00Z","v":16313,"vw":42.143349},{"c":42.175,"h":42.19,"l":42.125,"n":227,"o":42.145,"t":"2026-10-13T14:15:00Z","v":30214,"vw":42.158169},{"c":42.195,"h":42.2,"l":42.175,"n":141,"o":42.18,"t":"2026-10-13T14:30:00Z","v":21881,"vw":42.187938},{"c":42.2051,"h":42.22,"l":42.195,"n":91,"o":42.195,"t":"2026-10-13T14:45:00Z","v":9615,"vw":42.204211},{"c":42.22,"h":42.23,"l":42.1801,"n":176,"o":42.1801,"t":"2026-10-13T15:00:00Z","v":26766,"vw":42.205128},{"c":42.215,"h":42.2268,"l":42.215,"n":110,"o":42.215,"t":"2026-10-13T15:15:00Z","v":11228,"vw":42.219419},{"c":42.225,"h":42.23,"l":42.205,"n":146,"o":42.215,"t":"2026-10-13T15:30:00Z","v":49689,"vw":42.215865},{"c":42.215,"h":42.2299,"l":42.215,"n":74,"o":42.225,"t":"2026-10-13T15:45:00Z","v":16988,"vw":42.224126},{"c":42.1975,"h":42.22,"l":42.184,"n":129,"o":42.215,"t":"2026-10-13T16:00:00Z","v":20713,"vw":42.208187},{"c":42.1856,"h":42.2057,"l":42.175,"n":122,"o":42.195,"t":"2026-10-13T16:15:00Z","v":15633,"vw":42.188294},{"c":42.2,"h":42.2,"l":42.174,"n":141,"o":42.185,"t":"2026-10-13T16:30:00Z","v":20230,"vw":42.183931},{"c":42.2,"h":42.205,"l":42.1901,"n":127,"o":42.2,"t":"2026-10-13T16:45:00Z","v":16108,"vw":42.19832},{"c":42.205,"h":42.205,"l":42.185,"n":101,"o":42.195,"t":"2026-10-13T17:00:00Z","v":13437,"vw":42.195243},{"c":42.205,"h":42.21,"l":42.2001,"n":68,"o":42.21,"t":"2026-10-13T17:15:00Z","v":7744,"vw":42.205027},{"c":42.22,"h":42.225,"l":42.2,"n":124,"o":42.205,"t":"2026-10-13T17:30:00Z","v":17109,"vw":42.216291},{"c":42.205,"h":42.22,"l":42.1933,"n":182,"o":42.21,"t":"2026-10-13T17:45:00Z","v":16011,"vw":42.207534},{"c":42.245,"h":42.2555,"l":42.205,"n":196,"o":42.205,"t":"2026-10-13T18:00:00Z","v":28738,"vw":42.242002},{"c":42.245,"h":42.249,"l":42.235,"n":241,"o":42.249,"t":"2026-10-13T18:15:00Z","v":21801,"vw":42.24069},{"c":42.265,"h":42.265,"l":42.2415,"n":229,"o":42.245,"t":"2026-10-13T18:30:00Z","v":15966,"vw":42.249452},{"c":42.275,"h":42.275,"l":42.2534,"n":265,"o":42.265,"t":"2026-10-13T18:45:00Z","v":26992,"vw":42.262111},{"c":42.29,"h":42.29,"l":42.2741,"n":539,"o":42.2741,"t":"2026-10-13T19:00:00Z","v":65484,"vw":42.281223},{"c":42.275,"h":42.3,"l":42.275,"n":498,"o":42.295,"t":"2026-10-13T19:15:00Z","v":32398,"vw":42.283712},{"c":42.3,"h":42.3,"l":42.275,"n":554,"o":42.275,"t":"2026-10-13T19:30:00Z","v":40981,"vw":42.291343},{"c":42.255,"h":42.305,"l":42.255,"n":473,"o":42.305,"t":"2026-10-13T19:45:00Z","v":57365,"vw":42.288345},{"c":42.28,"h":42.28,"l":42.28,"n":7,"o":42.28,"t":"2026-10-13T20:00:00Z","v":555,"vw":42.28},{"c":42.29,"h":42.29,"l":42.29,"n":5,"o":42.29,"t":"2026-10-13T20:15:00Z","v":133,"vw":42.29},{"c":42.838,"h":42.838,"l":42.838,"n":1,"o":42.838,"t":"2026-10-13T23:00:00Z","v":100,"vw":42.838},{"c":42.315,"h":42.41,"l":42.315,"n":439,"o":42.33,"t":"2026-10-14T13:30:00Z","v":106984,"vw":42.339096},{"c":42.275,"h":42.335,"l":42.275,"n":281,"o":42.313,"t":"2026-10-14T13:45:00Z","v":42323,"vw":42.309275},{"c":42.27,"h":42.299,"l":42.24,"n":316,"o":42.275,"t":"2026-10-14T14:00:00Z","v":20289,"vw":42.264291},{"c":42.275,"h":42.29,"l":42.25,"n":284,"o":42.27,"t":"2026-10-14T14:15:00Z","v":30626,"vw":42.271929},{"c":42.305,"h":42.3295,"l":42.28,"n":396,"o":42.28,"t":"2026-10-14T14:30:00Z","v":32616,"vw":42.302652},{"c":42.315,"h":42.3199,"l":42.285,"n":286,"o":42.305,"t":"2026-10-14T14:45:00Z","v":26206,"vw":42.293281},{"c":42.355,"h":42.355,"l":42.295,"n":375,"o":42.315,"t":"2026-10-14T15:00:00Z","v":39372,"vw":42.313354},{"c":42.385,"h":42.405,"l":42.355,"n":531,"o":42.355,"t":"2026-10-14T15:15:00Z","v":30240,"vw":42.385419},{"c":42.365,"h":42.405,"l":42.365,"n":312,"o":42.395,"t":"2026-10-14T15:30:00Z","v":23179,"vw":42.387674},{"c":42.36,"h":42.375,"l":42.35,"n":511,"o":42.375,"t":"2026-10-14T15:45:00Z","v":23168,"vw":42.363587},{"c":42.34,"h":42.37,"l":42.33,"n":220,"o":42.365,"t":"2026-10-14T16:00:00Z","v":27992,"vw":42.352672},{"c":42.355,"h":42.36,"l":42.325,"n":385,"o":42.335,"t":"2026-10-14T16:15:00Z","v":21784,"vw":42.346375},{"c":42.37,"h":42.375,"l":42.35,"n":582,"o":42.3542,"t":"2026-10-14T16:30:00Z","v":20364,"vw":42.358764},{"c":42.356,"h":42.37,"l":42.344,"n":544,"o":42.365,"t":"2026-10-14T16:45:00Z","v":31721,"vw":42.353836},{"c":42.3487,"h":42.365,"l":42.3401,"n":488,"o":42.365,"t":"2026-10-14T17:00:00Z","v":33094,"vw":42.357479},{"c":42.345,"h":42.36,"l":42.335,"n":607,"o":42.345,"t":"2026-10-14T17:15:00Z","v":29866,"vw":42.347887},{"c":42.35,"h":42.365,"l":42.335,"n":403,"o":42.35,"t":"2026-10-14T17:30:00Z","v":28781,"vw":42.350309},{"c":42.32,"h":42.35,"l":42.314,"n":716,"o":42.35,"t":"2026-10-14T17:45:00Z","v":36920,"vw":42.330278},{"c":42.365,"h":42.365,"l":42.305,"n":697,"o":42.32,"t":"2026-10-14T18:00:00Z","v":30156,"vw":42.331503},{"c":42.36,"h":42.37,"l":42.3517,"n":696,"o":42.365,"t":"2026-10-14T18:15:00Z","v":33534,"vw":42.361502},{"c":42.355,"h":42.365,"l":42.3401,"n":733,"o":42.355,"t":"2026-10-14T18:30:00Z","v":43670,"vw":42.354457},{"c":42.355,"h":42.37,"l":42.345,"n":750,"o":42.355,"t":"2026-10-14T18:45:00Z","v":47906,"vw":42.358723},{"c":42.345,"h":42.36,"l":42.34,"n":665,"o":42.35,"t":"2026-10-14T19:00:00Z","v":29488,"vw":42.347932},{"c":42.3408,"h":42.3759,"l":42.335,"n":712,"o":42.35,"t":"2026-10-14T19:15:00Z","v":58059,"vw":42.359045},{"c":42.3561,"h":42.36,"l":42.335,"n":706,"o":42.34,"t":"2026-10-14T19:30:00Z","v":45926,"vw":42.342445},{"c":42.4,"h":42.4,"l":42.34,"n":749,"o":42.355,"t":"2026-10-14T19:45:00Z","v":41990,"vw":42.361835},{"c":42.4,"h":42.4,"l":42.4,"n":8,"o":42.4,"t":"2026-10-14T20:00:00Z","v":455,"vw":42.4},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-15T08:00:00Z","v":577,"vw":42.5},{"c":42.54,"h":42.67,"l":42.52,"n":814,"o":42.61,"t":"2026-10-15T13:30:00Z","v":99170,"vw":42.574124},{"c":42.495,"h":42.53,"l":42.485,"n":726,"o":42.52,"t":"2026-10-15T13:45:00Z","v":96681,"vw":42.504356},{"c":42.525,"h":42.565,"l":42.485,"n":536,"o":42.495,"t":"2026-10-15T14:00:00Z","v":46755,"vw":42.52177},{"c":42.555,"h":42.575,"l":42.52,"n":665,"o":42.52,"t":"2026-10-15T14:15:00Z","v":49900,"vw":42.553374},{"c":42.61,"h":42.635,"l":42.555,"n":814,"o":42.56,"t":"2026-10-15T14:30:00Z","v":57330,"vw":42.595365},{"c":42.645,"h":42.655,"l":42.605,"n":435,"o":42.615,"t":"2026-10-15T14:45:00Z","v":39810,"vw":42.632059},{"c":42.625,"h":42.6699,"l":42.615,"n":565,"o":42.655,"t":"2026-10-15T15:00:00Z","v":56476,"vw":42.646443},{"c":42.6201,"h":42.64,"l":42.605,"n":237,"o":42.63,"t":"2026-10-15T15:15:00Z","v":24250,"vw":42.623721},{"c":42.615,"h":42.635,"l":42.6001,"n":504,"o":42.62,"t":"2026-10-15T15:30:00Z","v":33013,"vw":42.618837},{"c":42.605,"h":42.6159,"l":42.595,"n":376,"o":42.615,"t":"2026-10-15T15:45:00Z","v":46394,"vw":42.603727},{"c":42.585,"h":42.61,"l":42.565,"n":245,"o":42.605,"t":"2026-10-15T16:00:00Z","v":27308,"vw":42.583131},{"c":42.605,"h":42.6059,"l":42.58,"n":571,"o":42.585,"t":"2026-10-15T16:15:00Z","v":34906,"vw":42.590824},{"c":42.595,"h":42.625,"l":42.594,"n":665,"o":42.605,"t":"2026-10-15T16:30:00Z","v":37947,"vw":42.602271},{"c":42.605,"h":42.6057,"l":42.585,"n":614,"o":42.595,"t":"2026-10-15T16:45:00Z","v":39716,"vw":42.595576},{"c":42.61,"h":42.62,"l":42.6,"n":621,"o":42.605,"t":"2026-10-15T17:00:00Z","v":39960,"vw":42.60841},{"c":42.59,"h":42.61,"l":42.59,"n":609,"o":42.595,"t":"2026-10-15T17:15:00Z","v":33712,"vw":42.599596},{"c":42.615,"h":42.6398,"l":42.585,"n":590,"o":42.585,"t":"2026-10-15T17:30:00Z","v":34868,"vw":42.613447},{"c":42.625,"h":42.625,"l":42.6043,"n":641,"o":42.615,"t":"2026-10-15T17:45:00Z","v":27127,"vw":42.616958},{"c":42.615,"h":42.635,"l":42.615,"n":624,"o":42.6259,"t":"2026-10-15T18:00:00Z","v":32882,"vw":42.622443},{"c":42.605,"h":42.615,"l":42.595,"n":650,"o":42.615,"t":"2026-10-15T18:15:00Z","v":31539,"vw":42.605691},{"c":42.62,"h":42.6268,"l":42.604,"n":609,"o":42.605,"t":"2026-10-15T18:30:00Z","v":35193,"vw":42.617632},{"c":42.61,"h":42.62,"l":42.6013,"n":660,"o":42.615,"t":"2026-10-15T18:45:00Z","v":44067,"vw":42.612241},{"c":42.635,"h":42.6357,"l":42.61,"n":613,"o":42.615,"t":"2026-10-15T19:00:00Z","v":47213,"vw":42.622596},{"c":42.605,"h":42.636,"l":42.605,"n":623,"o":42.635,"t":"2026-10-15T19:15:00Z","v":37342,"vw":42.628351},{"c":42.6101,"h":42.615,"l":42.595,"n":684,"o":42.605,"t":"2026-10-15T19:30:00Z","v":46032,"vw":42.605791},{"c":42.62,"h":42.63,"l":42.605,"n":634,"o":42.615,"t":"2026-10-15T19:45:00Z","v":27898,"vw":42.621888},{"c":42.62,"h":42.62,"l":42.62,"n":6,"o":42.62,"t":"2026-10-15T20:00:00Z","v":395,"vw":42.62},{"c":42.8774,"h":42.8774,"l":42.8774,"n":1,"o":42.8774,"t":"2026-10-15T20:30:00Z","v":244,"vw":42.8774},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-15T22:30:00Z","v":555,"vw":43},{"c":42.91,"h":42.96,"l":42.7457,"n":870,"o":42.86,"t":"2026-10-16T13:30:00Z","v":82780,"vw":42.89346},{"c":42.91,"h":42.935,"l":42.875,"n":742,"o":42.9,"t":"2026-10-16T13:45:00Z","v":46463,"vw":42.914841},{"c":42.8901,"h":42.925,"l":42.8901,"n":728,"o":42.9099,"t":"2026-10-16T14:00:00Z","v":40008,"vw":42.90828},{"c":42.905,"h":42.91,"l":42.87,"n":675,"o":42.9,"t":"2026-10-16T14:15:00Z","v":32514,"vw":42.89056},{"c":42.886,"h":42.92,"l":42.875,"n":710,"o":42.91,"t":"2026-10-16T14:30:00Z","v":52734,"vw":42.895604},{"c":42.955,"h":42.955,"l":42.8799,"n":612,"o":42.8799,"t":"2026-10-16T14:45:00Z","v":28252,"vw":42.931829},{"c":42.96,"h":42.965,"l":42.945,"n":541,"o":42.945,"t":"2026-10-16T15:00:00Z","v":33451,"vw":42.956375},{"c":42.915,"h":42.96,"l":42.9127,"n":647,"o":42.95,"t":"2026-10-16T15:15:00Z","v":30569,"vw":42.937391},{"c":42.91,"h":42.94,"l":42.91,"n":412,"o":42.925,"t":"2026-10-16T15:30:00Z","v":19421,"vw":42.924225},{"c":42.86,"h":42.92,"l":42.86,"n":280,"o":42.91,"t":"2026-10-16T15:45:00Z","v":33851,"vw":42.895652},{"c":42.855,"h":42.86,"l":42.825,"n":160,"o":42.85,"t":"2026-10-16T16:00:00Z","v":26931,"vw":42.849525},{"c":42.865,"h":42.87,"l":42.8399,"n":175,"o":42.86,"t":"2026-10-16T16:15:00Z","v":26538,"vw":42.858109},{"c":42.845,"h":42.86,"l":42.835,"n":193,"o":42.86,"t":"2026-10-16T16:30:00Z","v":39063,"vw":42.848702},{"c":42.845,"h":42.8499,"l":42.82,"n":163,"o":42.84,"t":"2026-10-16T16:45:00Z","v":12652,"vw":42.834134},{"c":42.79,"h":42.845,"l":42.7832,"n":137,"o":42.845,"t":"2026-10-16T17:00:00Z","v":16031,"vw":42.802406},{"c":42.795,"h":42.805,"l":42.765,"n":221,"o":42.7801,"t":"2026-10-16T17:15:00Z","v":20965,"vw":42.773552},{"c":42.8501,"h":42.865,"l":42.815,"n":728,"o":42.815,"t":"2026-10-16T17:30:00Z","v":56208,"vw":42.849302},{"c":42.8197,"h":42.8557,"l":42.815,"n":412,"o":42.855,"t":"2026-10-16T17:45:00Z","v":27046,"vw":42.827404},{"c":42.82,"h":42.82,"l":42.79,"n":297,"o":42.8101,"t":"2026-10-16T18:00:00Z","v":22111,"vw":42.808088},{"c":42.7997,"h":42.82,"l":42.78,"n":591,"o":42.82,"t":"2026-10-16T18:15:00Z","v":67239,"vw":42.795121},{"c":42.795,"h":42.805,"l":42.785,"n":532,"o":42.795,"t":"2026-10-16T18:30:00Z","v":33286,"vw":42.797006},{"c":42.795,"h":42.7997,"l":42.765,"n":436,"o":42.7997,"t":"2026-10-16T18:45:00Z","v":36316,"vw":42.79105},{"c":42.81,"h":42.81,"l":42.765,"n":710,"o":42.795,"t":"2026-10-16T19:00:00Z","v":65956,"vw":42.783879},{"c":42.81,"h":42.8161,"l":42.7911,"n":627,"o":42.81,"t":"2026-10-16T19:15:00Z","v":32156,"vw":42.803571},{"c":42.79,"h":42.81,"l":42.785,"n":633,"o":42.81,"t":"2026-10-16T19:30:00Z","v":42920,"vw":42.799245},{"c":42.835,"h":42.84,"l":42.79,"n":701,"o":42.79,"t":"2026-10-16T19:45:00Z","v":124865,"vw":42.817483},{"c":42.85,"h":42.85,"l":42.85,"n":8,"o":42.85,"t":"2026-10-16T20:00:00Z","v":3403,"vw":42.85},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-16T21:15:00Z","v":175,"vw":42.76},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-19T11:45:00Z","v":120,"vw":42.76},{"c":42.76,"h":42.76,"l":42.76,"n":2,"o":42.76,"t":"2026-10-19T12:00:00Z","v":142,"vw":42.76},{"c":42.5775,"h":42.5775,"l":42.5775,"n":2,"o":42.5775,"t":"2026-10-19T12:15:00Z","v":200,"vw":42.5775},{"c":42.67,"h":42.84,"l":42.54,"n":336,"o":42.84,"t":"2026-10-19T13:30:00Z","v":60556,"vw":42.719809},{"c":42.65,"h":42.675,"l":42.65,"n":234,"o":42.66,"t":"2026-10-19T13:45:00Z","v":25498,"vw":42.666082},{"c":42.635,"h":42.67,"l":42.6,"n":272,"o":42.64,"t":"2026-10-19T14:00:00Z","v":28602,"vw":42.628208},{"c":42.615,"h":42.645,"l":42.595,"n":266,"o":42.635,"t":"2026-10-19T14:15:00Z","v":32311,"vw":42.623728},{"c":42.575,"h":42.63,"l":42.575,"n":924,"o":42.615,"t":"2026-10-19T14:30:00Z","v":116704,"vw":42.611591},{"c":42.545,"h":42.575,"l":42.53,"n":288,"o":42.575,"t":"2026-10-19T14:45:00Z","v":38639,"vw":42.544533},{"c":42.56,"h":42.57,"l":42.5418,"n":260,"o":42.545,"t":"2026-10-19T15:00:00Z","v":33237,"vw":42.553219},{"c":42.65,"h":42.65,"l":42.565,"n":269,"o":42.565,"t":"2026-10-19T15:15:00Z","v":62905,"vw":42.591918},{"c":42.6357,"h":42.66,"l":42.625,"n":228,"o":42.655,"t":"2026-10-19T15:30:00Z","v":38393,"vw":42.64213},{"c":42.625,"h":42.64,"l":42.615,"n":199,"o":42.635,"t":"2026-10-19T15:45:00Z","v":23580,"vw":42.623856},{"c":42.585,"h":42.6276,"l":42.555,"n":209,"o":42.625,"t":"2026-10-19T16:00:00Z","v":29009,"vw":42.592629},{"c":42.585,"h":42.585,"l":42.5715,"n":177,"o":42.585,"t":"2026-10-19T16:15:00Z","v":27276,"vw":42.579008},{"c":42.575,"h":42.585,"l":42.565,"n":173,"o":42.585,"t":"2026-10-19T16:30:00Z","v":16893,"vw":42.577272},{"c":42.57,"h":42.58,"l":42.56,"n":227,"o":42.575,"t":"2026-10-19T16:45:00Z","v":30291,"vw":42.569185},{"c":42.565,"h":42.58,"l":42.555,"n":185,"o":42.575,"t":"2026-10-19T17:00:00Z","v":44160,"vw":42.564863},{"c":42.57,"h":42.5757,"l":42.555,"n":158,"o":42.565,"t":"2026-10-19T17:15:00Z","v":23877,"vw":42.567565},{"c":42.575,"h":42.58,"l":42.56,"n":184,"o":42.575,"t":"2026-10-19T17:30:00Z","v":18009,"vw":42.569089},{"c":42.5801,"h":42.585,"l":42.565,"n":294,"o":42.575,"t":"2026-10-19T17:45:00Z","v":27217,"vw":42.574785},{"c":42.605,"h":42.605,"l":42.575,"n":150,"o":42.585,"t":"2026-10-19T18:00:00Z","v":17418,"vw":42.586172},{"c":42.5899,"h":42.609,"l":42.5801,"n":151,"o":42.605,"t":"2026-10-19T18:15:00Z","v":18670,"vw":42.594948},{"c":42.595,"h":42.5957,"l":42.575,"n":155,"o":42.585,"t":"2026-10-19T18:30:00Z","v":19474,"vw":42.585953},{"c":42.585,"h":42.605,"l":42.575,"n":178,"o":42.595,"t":"2026-10-19T18:45:00Z","v":28743,"vw":42.59106},{"c":42.5732,"h":42.59,"l":42.57,"n":165,"o":42.585,"t":"2026-10-19T19:00:00Z","v":25627,"vw":42.578331},{"c":42.5743,"h":42.5861,"l":42.5741,"n":229,"o":42.575,"t":"2026-10-19T19:15:00Z","v":35252,"vw":42.579801},{"c":42.57,"h":42.575,"l":42.56,"n":186,"o":42.575,"t":"2026-10-19T19:30:00Z","v":29867,"vw":42.564464},{"c":42.54,"h":42.5757,"l":42.54,"n":407,"o":42.565,"t":"2026-10-19T19:45:00Z","v":63755,"vw":42.558614},{"c":42.55,"h":42.55,"l":42.55,"n":9,"o":42.55,"t":"2026-10-19T20:00:00Z","v":3836,"vw":42.55},{"c":42.68,"h":42.68,"l":42.68,"n":1,"o":42.68,"t":"2026-10-20T08:15:00Z","v":165,"vw":42.68},{"c":42.78,"h":42.79,"l":42.66,"n":439,"o":42.7,"t":"2026-10-20T13:30:00Z","v":60554,"vw":42.743413},{"c":42.78,"h":42.79,"l":42.7432,"n":218,"o":42.78,"t":"2026-10-20T13:45:00Z","v":34281,"vw":42.769324},{"c":42.775,"h":42.785,"l":42.7399,"n":290,"o":42.77,"t":"2026-10-20T14:00:00Z","v":36277,"vw":42.762599},{"c":42.8,"h":42.825,"l":42.77,"n":703,"o":42.77,"t":"2026-10-20T14:15:00Z","v":31585,"vw":42.793698},{"c":42.81,"h":42.825,"l":42.79,"n":790,"o":42.795,"t":"2026-10-20T14:30:00Z","v":39265,"vw":42.81119},{"c":42.825,"h":42.84,"l":42.805,"n":621,"o":42.805,"t":"2026-10-20T14:45:00Z","v":30413,"vw":42.821545},{"c":42.76,"h":42.825,"l":42.76,"n":626,"o":42.815,"t":"2026-10-20T15:00:00Z","v":33990,"vw":42.792186},{"c":42.765,"h":42.815,"l":42.76,"n":521,"o":42.765,"t":"2026-10-20T15:15:00Z","v":19527,"vw":42.785426},{"c":42.7882,"h":42.795,"l":42.743,"n":543,"o":42.765,"t":"2026-10-20T15:30:00Z","v":29061,"vw":42.765312},{"c":42.795,"h":42.805,"l":42.77,"n":728,"o":42.7843,"t":"2026-10-20T15:45:00Z","v":40239,"vw":42.787092},{"c":42.81,"h":42.82,"l":42.795,"n":687,"o":42.8,"t":"2026-10-20T16:00:00Z","v":35265,"vw":42.806181},{"c":42.83,"h":42.83,"l":42.793,"n":643,"o":42.815,"t":"2026-10-20T16:15:00Z","v":30720,"vw":42.807974},{"c":42.835,"h":42.84,"l":42.82,"n":634,"o":42.825,"t":"2026-10-20T16:30:00Z","v":18505,"vw":42.833019},{"c":42.835,"h":42.855,"l":42.825,"n":686,"o":42.835,"t":"2026-10-20T16:45:00Z","v":34935,"vw":42.837538},{"c":42.835,"h":42.87,"l":42.8201,"n":924,"o":42.835,"t":"2026-10-20T17:00:00Z","v":202336,"vw":42.856382},{"c":42.87,"h":42.877,"l":42.835,"n":690,"o":42.835,"t":"2026-10-20T17:15:00Z","v":45950,"vw":42.855292},{"c":42.885,"h":42.89,"l":42.865,"n":709,"o":42.875,"t":"2026-10-20T17:30:00Z","v":49627,"vw":42.873425},{"c":42.875,"h":42.89,"l":42.87,"n":885,"o":42.885,"t":"2026-10-20T17:45:00Z","v":83471,"vw":42.877363},{"c":42.89,"h":42.9,"l":42.8716,"n":638,"o":42.88,"t":"2026-10-20T18:00:00Z","v":27847,"vw":42.8855},{"c":42.88,"h":42.89,"l":42.875,"n":729,"o":42.885,"t":"2026-10-20T18:15:00Z","v":67839,"vw":42.880916},{"c":42.855,"h":42.885,"l":42.8527,"n":677,"o":42.885,"t":"2026-10-20T18:30:00Z","v":36129,"vw":42.869002},{"c":42.87,"h":42.88,"l":42.8541,"n":655,"o":42.855,"t":"2026-10-20T18:45:00Z","v":25985,"vw":42.869396},{"c":42.855,"h":42.89,"l":42.855,"n":653,"o":42.87,"t":"2026-10-20T19:00:00Z","v":37813,"vw":42.872633},{"c":42.8782,"h":42.9,"l":42.845,"n":689,"o":42.855,"t":"2026-10-20T19:15:00Z","v":102595,"vw":42.880207},{"c":42.885,"h":42.885,"l":42.8609,"n":835,"o":42.875,"t":"2026-10-20T19:30:00Z","v":70978,"vw":42.873359},{"c":42.87,"h":42.895,"l":42.865,"n":877,"o":42.885,"t":"2026-10-20T19:45:00Z","v":75009,"vw":42.87969},{"c":42.95,"h":42.95,"l":42.9,"n":11,"o":42.9,"t":"2026-10-20T20:00:00Z","v":3727,"vw":42.906483},{"c":43,"h":43.01,"l":43,"n":4,"o":43,"t":"2026-10-21T08:00:00Z","v":723,"vw":43.001429},{"c":42.89,"h":42.98,"l":42.8206,"n":388,"o":42.88,"t":"2026-10-21T13:30:00Z","v":59270,"vw":42.888552},{"c":42.915,"h":42.9343,"l":42.87,"n":647,"o":42.885,"t":"2026-10-21T13:45:00Z","v":28608,"vw":42.910597},{"c":42.93,"h":42.935,"l":42.885,"n":364,"o":42.925,"t":"2026-10-21T14:00:00Z","v":22555,"vw":42.901095},{"c":42.91,"h":42.925,"l":42.895,"n":607,"o":42.925,"t":"2026-10-21T14:15:00Z","v":21394,"vw":42.90907},{"c":42.92,"h":42.945,"l":42.915,"n":704,"o":42.9199,"t":"2026-10-21T14:30:00Z","v":43727,"vw":42.927925},{"c":42.905,"h":42.9257,"l":42.9,"n":500,"o":42.925,"t":"2026-10-21T14:45:00Z","v":28646,"vw":42.91251},{"c":42.905,"h":42.91,"l":42.8876,"n":333,"o":42.905,"t":"2026-10-21T15:00:00Z","v":23494,"vw":42.899963},{"c":42.925,"h":42.94,"l":42.905,"n":525,"o":42.91,"t":"2026-10-21T15:15:00Z","v":34307,"vw":42.918611},{"c":42.925,"h":42.9399,"l":42.915,"n":510,"o":42.925,"t":"2026-10-21T15:30:00Z","v":22566,"vw":42.919807},{"c":42.915,"h":42.93,"l":42.91,"n":444,"o":42.925,"t":"2026-10-21T15:45:00Z","v":123349,"vw":42.919875},{"c":42.905,"h":42.92,"l":42.895,"n":882,"o":42.915,"t":"2026-10-21T16:00:00Z","v":121312,"vw":42.913753},{"c":42.905,"h":42.92,"l":42.905,"n":652,"o":42.905,"t":"2026-10-21T16:15:00Z","v":38465,"vw":42.91211},{"c":42.8733,"h":42.915,"l":42.865,"n":498,"o":42.9099,"t":"2026-10-21T16:30:00Z","v":33404,"vw":42.885423},{"c":42.895,"h":42.9057,"l":42.8724,"n":125,"o":42.875,"t":"2026-10-21T16:45:00Z","v":26500,"vw":42.889855},{"c":42.915,"h":42.9157,"l":42.885,"n":563,"o":42.895,"t":"2026-10-21T17:00:00Z","v":40640,"vw":42.899461},{"c":42.905,"h":42.9199,"l":42.895,"n":708,"o":42.915,"t":"2026-10-21T17:15:00Z","v":54151,"vw":42.906592},{"c":42.905,"h":42.905,"l":42.9,"n":622,"o":42.905,"t":"2026-10-21T17:30:00Z","v":44777,"vw":42.904576},{"c":42.9,"h":42.9058,"l":42.8901,"n":651,"o":42.905,"t":"2026-10-21T17:45:00Z","v":55610,"vw":42.900973},{"c":42.895,"h":42.9059,"l":42.89,"n":617,"o":42.9001,"t":"2026-10-21T18:00:00Z","v":45413,"vw":42.895982},{"c":42.885,"h":42.9099,"l":42.885,"n":648,"o":42.895,"t":"2026-10-21T18:15:00Z","v":42054,"vw":42.892344},{"c":42.885,"h":42.89,"l":42.885,"n":557,"o":42.885,"t":"2026-10-21T18:30:00Z","v":29833,"vw":42.88538},{"c":42.825,"h":42.885,"l":42.82,"n":663,"o":42.885,"t":"2026-10-21T18:45:00Z","v":38909,"vw":42.861416},{"c":42.83,"h":42.845,"l":42.7801,"n":714,"o":42.82,"t":"2026-10-21T19:00:00Z","v":54869,"vw":42.810842},{"c":42.865,"h":42.8675,"l":42.83,"n":819,"o":42.83,"t":"2026-10-21T19:15:00Z","v":65976,"vw":42.852964},{"c":42.865,"h":42.87,"l":42.845,"n":734,"o":42.865,"t":"2026-10-21T19:30:00Z","v":47421,"vw":42.85608},{"c":42.87,"h":42.899,"l":42.865,"n":881,"o":42.865,"t":"2026-10-21T19:45:00Z","v":66531,"vw":42.879291},{"c":42.89,"h":42.89,"l":42.87,"n":14,"o":42.87,"t":"2026-10-21T20:00:00Z","v":6090,"vw":42.888522},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-22T11:45:00Z","v":235,"vw":42.9},{"c":42.5775,"h":42.5775,"l":42.5775,"n":1,"o":42.5775,"t":"2026-10-22T12:15:00Z","v":200,"vw":42.5775},{"c":42.97,"h":42.97,"l":42.97,"n":2,"o":42.97,"t":"2026-10-22T13:15:00Z","v":101,"vw":42.97},{"c":42.845,"h":42.91,"l":42.83,"n":545,"o":42.91,"t":"2026-10-22T13:30:00Z","v":52863,"vw":42.879371},{"c":42.81,"h":42.85,"l":42.8,"n":423,"o":42.84,"t":"2026-10-22T13:45:00Z","v":30492,"vw":42.8228},{"c":42.765,"h":42.8025,"l":42.7614,"n":203,"o":42.8,"t":"2026-10-22T14:00:00Z","v":30042,"vw":42.781752},{"c":42.74,"h":42.79,"l":42.736,"n":220,"o":42.765,"t":"2026-10-22T14:15:00Z","v":27548,"vw":42.761648},{"c":42.66,"h":42.7457,"l":42.65,"n":224,"o":42.7457,"t":"2026-10-22T14:30:00Z","v":37041,"vw":42.675607},{"c":42.6801,"h":42.6843,"l":42.645,"n":205,"o":42.65,"t":"2026-10-22T14:45:00Z","v":27434,"vw":42.660096},{"c":42.645,"h":42.6801,"l":42.645,"n":179,"o":42.68,"t":"2026-10-22T15:00:00Z","v":14988,"vw":42.666711},{"c":42.615,"h":42.665,"l":42.615,"n":161,"o":42.645,"t":"2026-10-22T15:15:00Z","v":16168,"vw":42.646605},{"c":42.6659,"h":42.6666,"l":42.61,"n":251,"o":42.6199,"t":"2026-10-22T15:30:00Z","v":22917,"vw":42.635256},{"c":42.6899,"h":42.7057,"l":42.645,"n":227,"o":42.65,"t":"2026-10-22T15:45:00Z","v":19410,"vw":42.676831},{"c":42.705,"h":42.725,"l":42.6941,"n":343,"o":42.7,"t":"2026-10-22T16:00:00Z","v":13511,"vw":42.707711},{"c":42.74,"h":42.745,"l":42.71,"n":610,"o":42.71,"t":"2026-10-22T16:15:00Z","v":26921,"vw":42.732295},{"c":42.705,"h":42.735,"l":42.6943,"n":296,"o":42.735,"t":"2026-10-22T16:30:00Z","v":27412,"vw":42.716446},{"c":42.745,"h":42.75,"l":42.6931,"n":290,"o":42.7,"t":"2026-10-22T16:45:00Z","v":25841,"vw":42.724369},{"c":42.73,"h":42.75,"l":42.705,"n":625,"o":42.7457,"t":"2026-10-22T17:00:00Z","v":41681,"vw":42.724484},{"c":42.7403,"h":42.7499,"l":42.7243,"n":612,"o":42.725,"t":"2026-10-22T17:15:00Z","v":32010,"vw":42.732612},{"c":42.775,"h":42.79,"l":42.745,"n":542,"o":42.745,"t":"2026-10-22T17:30:00Z","v":28729,"vw":42.773452},{"c":42.79,"h":42.7959,"l":42.7713,"n":619,"o":42.7799,"t":"2026-10-22T17:45:00Z","v":26584,"vw":42.78317},{"c":42.785,"h":42.7899,"l":42.745,"n":576,"o":42.785,"t":"2026-10-22T18:00:00Z","v":24266,"vw":42.772811},{"c":42.78,"h":42.785,"l":42.7724,"n":136,"o":42.785,"t":"2026-10-22T18:15:00Z","v":5708,"vw":42.778665}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}