{"symbol":"INTF","url":"https://intraalpha.com/companies/INTF","capturedAt":"2026-10-23T18:36:15.084Z","state":"partial","quote":{"symbol":"INTF","last_price":40.9601,"prev_close":41.21,"regular_close":40.9601,"change":-0.2499,"change_pct":-0.6064,"regular_change":-0.2499,"regular_change_pct":-0.6064,"extended_change":0,"extended_change_pct":0,"bid":40.94,"ask":40.97,"bid_size":1400,"ask_size":1700,"volume":88802,"vwap":40.922909,"open":40.86,"high":41.03,"low":40.755,"close":40.9601,"trade_count":694,"last_trade_at":"2026-10-23T18:35:56.984162468Z","last_quote_at":"2026-10-23T18:36:11.172136162Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:36:10.199884233-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3700000000,"net_expense_ratio":0.0016,"portfolio_turnover":0.21,"dividend_yield":0.0237,"inception_date":"2015-04-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:36:14.040784+00:00"},"optionObservedAt":null,"bars":[{"c":41.55,"h":41.55,"l":41.55,"n":13,"o":41.55,"t":"2026-10-16T13:00:00Z","v":1010,"vw":41.55},{"c":41.71,"h":41.71,"l":41.71,"n":7,"o":41.71,"t":"2026-10-16T13:05:00Z","v":2005,"vw":41.71},{"c":41.8199,"h":41.8199,"l":41.76,"n":18,"o":41.76,"t":"2026-10-16T13:30:00Z","v":8657,"vw":41.762444},{"c":41.85,"h":41.85,"l":41.83,"n":8,"o":41.84,"t":"2026-10-16T13:40:00Z","v":872,"vw":41.841278},{"c":41.84,"h":41.84,"l":41.84,"n":4,"o":41.84,"t":"2026-10-16T13:45:00Z","v":710,"vw":41.84},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-16T13:50:00Z","v":213,"vw":41.85},{"c":41.87,"h":41.88,"l":41.85,"n":17,"o":41.85,"t":"2026-10-16T14:00:00Z","v":1113,"vw":41.859572},{"c":41.82,"h":41.82,"l":41.82,"n":13,"o":41.82,"t":"2026-10-16T14:05:00Z","v":1903,"vw":41.82},{"c":41.8209,"h":41.8209,"l":41.82,"n":4,"o":41.82,"t":"2026-10-16T14:10:00Z","v":1908,"vw":41.820806},{"c":41.83,"h":41.83,"l":41.83,"n":4,"o":41.83,"t":"2026-10-16T14:15:00Z","v":297,"vw":41.83},{"c":41.86,"h":41.86,"l":41.85,"n":7,"o":41.85,"t":"2026-10-16T14:20:00Z","v":447,"vw":41.854351},{"c":41.85,"h":41.85,"l":41.845,"n":11,"o":41.85,"t":"2026-10-16T14:25:00Z","v":1055,"vw":41.847809},{"c":41.86,"h":41.86,"l":41.86,"n":6,"o":41.86,"t":"2026-10-16T14:30:00Z","v":361,"vw":41.86},{"c":41.83,"h":41.83,"l":41.83,"n":9,"o":41.83,"t":"2026-10-16T14:35:00Z","v":2051,"vw":41.83},{"c":41.83,"h":41.84,"l":41.83,"n":4,"o":41.84,"t":"2026-10-16T14:40:00Z","v":615,"vw":41.833268},{"c":41.86,"h":41.86,"l":41.86,"n":3,"o":41.86,"t":"2026-10-16T14:50:00Z","v":183,"vw":41.86},{"c":41.86,"h":41.86,"l":41.85,"n":4,"o":41.86,"t":"2026-10-16T14:55:00Z","v":2277,"vw":41.856154},{"c":41.85,"h":41.86,"l":41.85,"n":6,"o":41.86,"t":"2026-10-16T15:00:00Z","v":431,"vw":41.853333},{"c":41.82,"h":41.8465,"l":41.82,"n":10,"o":41.8465,"t":"2026-10-16T15:05:00Z","v":586,"vw":41.837184},{"c":41.82,"h":41.83,"l":41.82,"n":43,"o":41.82,"t":"2026-10-16T15:10:00Z","v":22654,"vw":41.829866},{"c":41.81,"h":41.81,"l":41.805,"n":23,"o":41.81,"t":"2026-10-16T15:15:00Z","v":7235,"vw":41.809878},{"c":41.76,"h":41.76,"l":41.76,"n":9,"o":41.76,"t":"2026-10-16T15:20:00Z","v":4650,"vw":41.76},{"c":41.7599,"h":41.7793,"l":41.7599,"n":12,"o":41.7793,"t":"2026-10-16T15:25:00Z","v":1995,"vw":41.77058},{"c":41.76,"h":41.76,"l":41.75,"n":48,"o":41.75,"t":"2026-10-16T15:30:00Z","v":8218,"vw":41.759798},{"c":41.76,"h":41.779,"l":41.76,"n":10,"o":41.76,"t":"2026-10-16T15:35:00Z","v":2295,"vw":41.76949},{"c":41.75,"h":41.77,"l":41.75,"n":6,"o":41.77,"t":"2026-10-16T15:40:00Z","v":1405,"vw":41.76425},{"c":41.7,"h":41.7305,"l":41.7,"n":2,"o":41.7305,"t":"2026-10-16T15:45:00Z","v":1003,"vw":41.711555},{"c":41.6638,"h":41.683,"l":41.6638,"n":15,"o":41.683,"t":"2026-10-16T15:50:00Z","v":1010,"vw":41.667337},{"c":41.64,"h":41.6474,"l":41.64,"n":2,"o":41.6474,"t":"2026-10-16T15:55:00Z","v":200,"vw":41.6437},{"c":41.58,"h":41.63,"l":41.575,"n":22,"o":41.63,"t":"2026-10-16T16:00:00Z","v":4226,"vw":41.590035},{"c":41.5951,"h":41.62,"l":41.5951,"n":2,"o":41.62,"t":"2026-10-16T16:05:00Z","v":1106,"vw":41.608608},{"c":41.62,"h":41.62,"l":41.58,"n":11,"o":41.58,"t":"2026-10-16T16:10:00Z","v":4227,"vw":41.610299},{"c":41.62,"h":41.65,"l":41.62,"n":9,"o":41.65,"t":"2026-10-16T16:15:00Z","v":764,"vw":41.628818},{"c":41.62,"h":41.62,"l":41.6,"n":10,"o":41.6,"t":"2026-10-16T16:20:00Z","v":1204,"vw":41.616764},{"c":41.61,"h":41.62,"l":41.61,"n":20,"o":41.62,"t":"2026-10-16T16:25:00Z","v":2764,"vw":41.618361},{"c":41.58,"h":41.59,"l":41.58,"n":9,"o":41.59,"t":"2026-10-16T16:30:00Z","v":3223,"vw":41.586433},{"c":41.55,"h":41.55,"l":41.54,"n":28,"o":41.55,"t":"2026-10-16T16:35:00Z","v":9014,"vw":41.540558},{"c":41.54,"h":41.54,"l":41.52,"n":16,"o":41.54,"t":"2026-10-16T16:40:00Z","v":2442,"vw":41.538758},{"c":41.51,"h":41.56,"l":41.5,"n":29,"o":41.555,"t":"2026-10-16T16:45:00Z","v":6536,"vw":41.520855},{"c":41.52,"h":41.52,"l":41.4901,"n":4,"o":41.51,"t":"2026-10-16T16:50:00Z","v":5449,"vw":41.492139},{"c":41.53,"h":41.535,"l":41.52,"n":10,"o":41.52,"t":"2026-10-16T16:55:00Z","v":2529,"vw":41.526087},{"c":41.48,"h":41.5159,"l":41.48,"n":27,"o":41.5159,"t":"2026-10-16T17:00:00Z","v":7421,"vw":41.498082},{"c":41.45,"h":41.47,"l":41.45,"n":15,"o":41.47,"t":"2026-10-16T17:05:00Z","v":9700,"vw":41.462784},{"c":41.43,"h":41.45,"l":41.43,"n":13,"o":41.45,"t":"2026-10-16T17:10:00Z","v":7300,"vw":41.44373},{"c":41.405,"h":41.44,"l":41.405,"n":17,"o":41.44,"t":"2026-10-16T17:15:00Z","v":2542,"vw":41.429352},{"c":41.42,"h":41.43,"l":41.4009,"n":14,"o":41.43,"t":"2026-10-16T17:20:00Z","v":1268,"vw":41.412866},{"c":41.468,"h":41.468,"l":41.44,"n":10,"o":41.44,"t":"2026-10-16T17:25:00Z","v":3838,"vw":41.44412},{"c":41.48,"h":41.48,"l":41.47,"n":6,"o":41.47,"t":"2026-10-16T17:30:00Z","v":219,"vw":41.475},{"c":41.49,"h":41.495,"l":41.49,"n":4,"o":41.495,"t":"2026-10-16T17:35:00Z","v":500,"vw":41.494},{"c":41.5372,"h":41.545,"l":41.49,"n":41,"o":41.49,"t":"2026-10-16T17:40:00Z","v":3924,"vw":41.503228},{"c":41.5,"h":41.52,"l":41.5,"n":6,"o":41.52,"t":"2026-10-16T17:45:00Z","v":740,"vw":41.508571},{"c":41.4866,"h":41.4866,"l":41.48,"n":3,"o":41.48,"t":"2026-10-16T17:50:00Z","v":1084,"vw":41.4833},{"c":41.47,"h":41.49,"l":41.47,"n":5,"o":41.49,"t":"2026-10-16T17:55:00Z","v":768,"vw":41.48078},{"c":41.42,"h":41.44,"l":41.42,"n":11,"o":41.44,"t":"2026-10-16T18:00:00Z","v":1409,"vw":41.424286},{"c":41.46,"h":41.46,"l":41.43,"n":6,"o":41.43,"t":"2026-10-16T18:05:00Z","v":1130,"vw":41.450476},{"c":41.46,"h":41.46,"l":41.44,"n":6,"o":41.44,"t":"2026-10-16T18:10:00Z","v":796,"vw":41.457475},{"c":41.44,"h":41.45,"l":41.44,"n":3,"o":41.45,"t":"2026-10-16T18:15:00Z","v":418,"vw":41.445215},{"c":41.42,"h":41.42,"l":41.4025,"n":10,"o":41.41,"t":"2026-10-16T18:20:00Z","v":1280,"vw":41.409812},{"c":41.4414,"h":41.4414,"l":41.44,"n":5,"o":41.44,"t":"2026-10-16T18:25:00Z","v":635,"vw":41.440285},{"c":41.425,"h":41.44,"l":41.425,"n":18,"o":41.43,"t":"2026-10-16T18:30:00Z","v":2275,"vw":41.432051},{"c":41.4462,"h":41.4462,"l":41.425,"n":3,"o":41.44,"t":"2026-10-16T18:35:00Z","v":950,"vw":41.442663},{"c":41.44,"h":41.45,"l":41.43,"n":36,"o":41.435,"t":"2026-10-16T18:40:00Z","v":11179,"vw":41.446948},{"c":41.43,"h":41.44,"l":41.43,"n":4,"o":41.44,"t":"2026-10-16T18:45:00Z","v":257,"vw":41.435},{"c":41.408,"h":41.42,"l":41.408,"n":13,"o":41.42,"t":"2026-10-16T18:50:00Z","v":1956,"vw":41.417723},{"c":41.42,"h":41.42,"l":41.39,"n":31,"o":41.41,"t":"2026-10-16T18:55:00Z","v":6039,"vw":41.40034},{"c":41.4001,"h":41.42,"l":41.4001,"n":10,"o":41.42,"t":"2026-10-16T19:00:00Z","v":746,"vw":41.414997},{"c":41.4,"h":41.4117,"l":41.3801,"n":25,"o":41.4117,"t":"2026-10-16T19:05:00Z","v":8416,"vw":41.390666},{"c":41.45,"h":41.45,"l":41.405,"n":23,"o":41.405,"t":"2026-10-16T19:10:00Z","v":5885,"vw":41.434936},{"c":41.435,"h":41.47,"l":41.435,"n":20,"o":41.47,"t":"2026-10-16T19:15:00Z","v":4896,"vw":41.44193},{"c":41.46,"h":41.4699,"l":41.43,"n":17,"o":41.44,"t":"2026-10-16T19:20:00Z","v":3210,"vw":41.453264},{"c":41.48,"h":41.48,"l":41.45,"n":14,"o":41.4743,"t":"2026-10-16T19:25:00Z","v":2034,"vw":41.46255},{"c":41.46,"h":41.49,"l":41.455,"n":29,"o":41.49,"t":"2026-10-16T19:30:00Z","v":11386,"vw":41.476323},{"c":41.45,"h":41.46,"l":41.45,"n":38,"o":41.45,"t":"2026-10-16T19:35:00Z","v":7697,"vw":41.454864},{"c":41.4216,"h":41.46,"l":41.4216,"n":16,"o":41.46,"t":"2026-10-16T19:40:00Z","v":1707,"vw":41.432752},{"c":41.45,"h":41.45,"l":41.425,"n":8,"o":41.425,"t":"2026-10-16T19:45:00Z","v":1030,"vw":41.438693},{"c":41.48,"h":41.48,"l":41.45,"n":21,"o":41.45,"t":"2026-10-16T19:50:00Z","v":2012,"vw":41.461291},{"c":41.51,"h":41.51,"l":41.48,"n":142,"o":41.48,"t":"2026-10-16T19:55:00Z","v":35133,"vw":41.505089},{"c":41.51,"h":41.51,"l":41.51,"n":5,"o":41.51,"t":"2026-10-16T20:00:00Z","v":819,"vw":41.51},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-19T12:55:00Z","v":500,"vw":41.6},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-19T13:00:00Z","v":500,"vw":41.6},{"c":41.39,"h":41.42,"l":41.39,"n":20,"o":41.41,"t":"2026-10-19T13:30:00Z","v":6080,"vw":41.411663},{"c":41.38,"h":41.38,"l":41.37,"n":8,"o":41.37,"t":"2026-10-19T13:40:00Z","v":550,"vw":41.37633},{"c":41.38,"h":41.38,"l":41.36,"n":7,"o":41.375,"t":"2026-10-19T13:45:00Z","v":2165,"vw":41.372875},{"c":41.395,"h":41.395,"l":41.39,"n":8,"o":41.39,"t":"2026-10-19T13:50:00Z","v":1982,"vw":41.390696},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-10-19T13:55:00Z","v":41921,"vw":41.4},{"c":41.335,"h":41.41,"l":41.335,"n":28,"o":41.41,"t":"2026-10-19T14:00:00Z","v":4352,"vw":41.348711},{"c":41.355,"h":41.37,"l":41.35,"n":18,"o":41.355,"t":"2026-10-19T14:05:00Z","v":11405,"vw":41.366907},{"c":41.37,"h":41.38,"l":41.37,"n":5,"o":41.38,"t":"2026-10-19T14:10:00Z","v":1121,"vw":41.371971},{"c":41.42,"h":41.43,"l":41.42,"n":13,"o":41.43,"t":"2026-10-19T14:15:00Z","v":5591,"vw":41.423019},{"c":41.41,"h":41.42,"l":41.41,"n":6,"o":41.42,"t":"2026-10-19T14:20:00Z","v":809,"vw":41.4175},{"c":41.395,"h":41.395,"l":41.395,"n":2,"o":41.395,"t":"2026-10-19T14:25:00Z","v":306,"vw":41.395},{"c":41.38,"h":41.38,"l":41.38,"n":2,"o":41.38,"t":"2026-10-19T14:30:00Z","v":200,"vw":41.38},{"c":41.33,"h":41.3428,"l":41.33,"n":8,"o":41.3371,"t":"2026-10-19T14:35:00Z","v":2294,"vw":41.33734},{"c":41.32,"h":41.32,"l":41.31,"n":6,"o":41.32,"t":"2026-10-19T14:40:00Z","v":2851,"vw":41.310714},{"c":41.31,"h":41.31,"l":41.31,"n":2,"o":41.31,"t":"2026-10-19T14:45:00Z","v":265,"vw":41.31},{"c":41.31,"h":41.31,"l":41.3,"n":15,"o":41.3,"t":"2026-10-19T14:50:00Z","v":2045,"vw":41.302},{"c":41.32,"h":41.32,"l":41.315,"n":13,"o":41.32,"t":"2026-10-19T14:55:00Z","v":2177,"vw":41.317408},{"c":41.34,"h":41.34,"l":41.33,"n":17,"o":41.33,"t":"2026-10-19T15:00:00Z","v":2327,"vw":41.334196},{"c":41.33,"h":41.35,"l":41.33,"n":9,"o":41.33,"t":"2026-10-19T15:05:00Z","v":721,"vw":41.338823},{"c":41.35,"h":41.35,"l":41.32,"n":50,"o":41.32,"t":"2026-10-19T15:10:00Z","v":9677,"vw":41.339318},{"c":41.37,"h":41.37,"l":41.356,"n":22,"o":41.36,"t":"2026-10-19T15:15:00Z","v":5846,"vw":41.36863},{"c":41.405,"h":41.41,"l":41.37,"n":65,"o":41.38,"t":"2026-10-19T15:20:00Z","v":12914,"vw":41.393091},{"c":41.45,"h":41.45,"l":41.4,"n":13,"o":41.4,"t":"2026-10-19T15:25:00Z","v":1133,"vw":41.425},{"c":41.44,"h":41.44,"l":41.415,"n":35,"o":41.44,"t":"2026-10-19T15:30:00Z","v":26698,"vw":41.42},{"c":41.45,"h":41.47,"l":41.45,"n":24,"o":41.45,"t":"2026-10-19T15:35:00Z","v":2361,"vw":41.454959},{"c":41.415,"h":41.419,"l":41.415,"n":4,"o":41.418,"t":"2026-10-19T15:45:00Z","v":3245,"vw":41.416325},{"c":41.405,"h":41.43,"l":41.405,"n":15,"o":41.42,"t":"2026-10-19T15:50:00Z","v":1912,"vw":41.420824},{"c":41.42,"h":41.42,"l":41.395,"n":32,"o":41.395,"t":"2026-10-19T15:55:00Z","v":8557,"vw":41.405121},{"c":41.36,"h":41.405,"l":41.36,"n":11,"o":41.405,"t":"2026-10-19T16:00:00Z","v":1063,"vw":41.38071},{"c":41.34,"h":41.34,"l":41.34,"n":4,"o":41.34,"t":"2026-10-19T16:05:00Z","v":151,"vw":41.34},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-19T16:15:00Z","v":300,"vw":41.35},{"c":41.335,"h":41.3418,"l":41.335,"n":2,"o":41.3418,"t":"2026-10-19T16:20:00Z","v":520,"vw":41.337236},{"c":41.34,"h":41.3401,"l":41.34,"n":6,"o":41.34,"t":"2026-10-19T16:25:00Z","v":786,"vw":41.340036},{"c":41.32,"h":41.33,"l":41.32,"n":5,"o":41.33,"t":"2026-10-19T16:30:00Z","v":900,"vw":41.321111},{"c":41.33,"h":41.3343,"l":41.33,"n":3,"o":41.33,"t":"2026-10-19T16:35:00Z","v":418,"vw":41.331677},{"c":41.3314,"h":41.3314,"l":41.33,"n":3,"o":41.33,"t":"2026-10-19T16:40:00Z","v":214,"vw":41.330707},{"c":41.3,"h":41.32,"l":41.3,"n":5,"o":41.32,"t":"2026-10-19T16:45:00Z","v":975,"vw":41.305711},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-19T16:50:00Z","v":100,"vw":41.3},{"c":41.29,"h":41.295,"l":41.285,"n":10,"o":41.29,"t":"2026-10-19T16:55:00Z","v":2652,"vw":41.289407},{"c":41.2701,"h":41.28,"l":41.2701,"n":3,"o":41.28,"t":"2026-10-19T17:00:00Z","v":376,"vw":41.275366},{"c":41.27,"h":41.28,"l":41.27,"n":10,"o":41.28,"t":"2026-10-19T17:05:00Z","v":1085,"vw":41.2775},{"c":41.2599,"h":41.26,"l":41.25,"n":8,"o":41.25,"t":"2026-10-19T17:10:00Z","v":2491,"vw":41.256614},{"c":41.27,"h":41.27,"l":41.25,"n":17,"o":41.25,"t":"2026-10-19T17:15:00Z","v":5602,"vw":41.254308},{"c":41.27,"h":41.27,"l":41.27,"n":5,"o":41.27,"t":"2026-10-19T17:35:00Z","v":255,"vw":41.27},{"c":41.29,"h":41.3,"l":41.28,"n":41,"o":41.28,"t":"2026-10-19T17:40:00Z","v":5916,"vw":41.283616},{"c":41.275,"h":41.29,"l":41.275,"n":5,"o":41.29,"t":"2026-10-19T17:45:00Z","v":702,"vw":41.280349},{"c":41.28,"h":41.28,"l":41.27,"n":39,"o":41.27,"t":"2026-10-19T17:50:00Z","v":571,"vw":41.274},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-19T17:55:00Z","v":500,"vw":41.27},{"c":41.28,"h":41.28,"l":41.27,"n":8,"o":41.28,"t":"2026-10-19T18:00:00Z","v":1438,"vw":41.276444},{"c":41.285,"h":41.29,"l":41.285,"n":2,"o":41.29,"t":"2026-10-19T18:05:00Z","v":757,"vw":41.286321},{"c":41.285,"h":41.295,"l":41.285,"n":7,"o":41.29,"t":"2026-10-19T18:10:00Z","v":1976,"vw":41.287988},{"c":41.29,"h":41.29,"l":41.2801,"n":10,"o":41.29,"t":"2026-10-19T18:15:00Z","v":914,"vw":41.284271},{"c":41.29,"h":41.2901,"l":41.29,"n":4,"o":41.2901,"t":"2026-10-19T18:20:00Z","v":368,"vw":41.290046},{"c":41.27,"h":41.28,"l":41.26,"n":17,"o":41.28,"t":"2026-10-19T18:25:00Z","v":5961,"vw":41.269829},{"c":41.26,"h":41.27,"l":41.26,"n":9,"o":41.27,"t":"2026-10-19T18:30:00Z","v":1231,"vw":41.264167},{"c":41.27,"h":41.27,"l":41.255,"n":16,"o":41.255,"t":"2026-10-19T18:35:00Z","v":2432,"vw":41.263153},{"c":41.27,"h":41.2787,"l":41.265,"n":12,"o":41.27,"t":"2026-10-19T18:40:00Z","v":2758,"vw":41.269871},{"c":41.28,"h":41.28,"l":41.27,"n":4,"o":41.27,"t":"2026-10-19T18:45:00Z","v":9626,"vw":41.278753},{"c":41.28,"h":41.28,"l":41.27,"n":16,"o":41.28,"t":"2026-10-19T18:50:00Z","v":2595,"vw":41.276583},{"c":41.27,"h":41.27,"l":41.27,"n":4,"o":41.27,"t":"2026-10-19T18:55:00Z","v":490,"vw":41.27},{"c":41.27,"h":41.2814,"l":41.27,"n":4,"o":41.28,"t":"2026-10-19T19:00:00Z","v":1027,"vw":41.279177},{"c":41.255,"h":41.29,"l":41.2542,"n":20,"o":41.29,"t":"2026-10-19T19:05:00Z","v":5658,"vw":41.275995},{"c":41.26,"h":41.26,"l":41.25,"n":20,"o":41.2559,"t":"2026-10-19T19:10:00Z","v":7216,"vw":41.253192},{"c":41.27,"h":41.27,"l":41.2501,"n":10,"o":41.255,"t":"2026-10-19T19:15:00Z","v":7370,"vw":41.25315},{"c":41.275,"h":41.28,"l":41.275,"n":6,"o":41.275,"t":"2026-10-19T19:20:00Z","v":686,"vw":41.27575},{"c":41.26,"h":41.289,"l":41.26,"n":20,"o":41.27,"t":"2026-10-19T19:25:00Z","v":6684,"vw":41.277869},{"c":41.26,"h":41.265,"l":41.2501,"n":40,"o":41.2501,"t":"2026-10-19T19:30:00Z","v":6821,"vw":41.259646},{"c":41.2597,"h":41.26,"l":41.255,"n":39,"o":41.26,"t":"2026-10-19T19:35:00Z","v":4456,"vw":41.258192},{"c":41.255,"h":41.255,"l":41.25,"n":4,"o":41.25,"t":"2026-10-19T19:40:00Z","v":280,"vw":41.252817},{"c":41.2586,"h":41.26,"l":41.245,"n":38,"o":41.25,"t":"2026-10-19T19:45:00Z","v":4028,"vw":41.249899},{"c":41.2449,"h":41.2449,"l":41.22,"n":10,"o":41.23,"t":"2026-10-19T19:50:00Z","v":1327,"vw":41.233677},{"c":41.21,"h":41.24,"l":41.2,"n":196,"o":41.23,"t":"2026-10-19T19:55:00Z","v":48960,"vw":41.231225},{"c":41.23,"h":41.23,"l":41.23,"n":7,"o":41.23,"t":"2026-10-19T20:00:00Z","v":171,"vw":41.23},{"c":41.24,"h":41.2407,"l":41.2109,"n":20,"o":41.24,"t":"2026-10-20T13:30:00Z","v":6420,"vw":41.236136},{"c":41.31,"h":41.31,"l":41.27,"n":10,"o":41.27,"t":"2026-10-20T13:35:00Z","v":6753,"vw":41.275039},{"c":41.3,"h":41.32,"l":41.28,"n":13,"o":41.32,"t":"2026-10-20T13:40:00Z","v":4894,"vw":41.283367},{"c":41.32,"h":41.32,"l":41.3,"n":10,"o":41.3,"t":"2026-10-20T13:45:00Z","v":1782,"vw":41.310313},{"c":41.335,"h":41.35,"l":41.33,"n":57,"o":41.33,"t":"2026-10-20T13:50:00Z","v":19333,"vw":41.332753},{"c":41.35,"h":41.35,"l":41.33,"n":10,"o":41.33,"t":"2026-10-20T13:55:00Z","v":1002,"vw":41.333},{"c":41.35,"h":41.37,"l":41.35,"n":18,"o":41.37,"t":"2026-10-20T14:00:00Z","v":541,"vw":41.360571},{"c":41.395,"h":41.395,"l":41.3471,"n":4,"o":41.3471,"t":"2026-10-20T14:05:00Z","v":4100,"vw":41.371267},{"c":41.39,"h":41.39,"l":41.39,"n":9,"o":41.39,"t":"2026-10-20T14:10:00Z","v":1418,"vw":41.39},{"c":41.5,"h":41.5,"l":41.46,"n":5,"o":41.46,"t":"2026-10-20T14:20:00Z","v":3853,"vw":41.493625},{"c":41.57,"h":41.58,"l":41.57,"n":5,"o":41.58,"t":"2026-10-20T14:35:00Z","v":851,"vw":41.575735},{"c":41.6,"h":41.6076,"l":41.58,"n":13,"o":41.58,"t":"2026-10-20T14:40:00Z","v":1420,"vw":41.598205},{"c":41.6,"h":41.6,"l":41.6,"n":2,"o":41.6,"t":"2026-10-20T14:45:00Z","v":200,"vw":41.6},{"c":41.57,"h":41.57,"l":41.57,"n":5,"o":41.57,"t":"2026-10-20T14:55:00Z","v":605,"vw":41.57},{"c":41.535,"h":41.535,"l":41.535,"n":5,"o":41.535,"t":"2026-10-20T15:00:00Z","v":387,"vw":41.535},{"c":41.525,"h":41.5289,"l":41.52,"n":8,"o":41.52,"t":"2026-10-20T15:05:00Z","v":1334,"vw":41.527711},{"c":41.43,"h":41.54,"l":41.43,"n":11,"o":41.54,"t":"2026-10-20T15:10:00Z","v":1336,"vw":41.471902},{"c":41.49,"h":41.51,"l":41.48,"n":5,"o":41.51,"t":"2026-10-20T15:15:00Z","v":465,"vw":41.49771},{"c":41.44,"h":41.5099,"l":41.44,"n":4,"o":41.48,"t":"2026-10-20T15:20:00Z","v":734,"vw":41.496229},{"c":41.42,"h":41.4542,"l":41.42,"n":10,"o":41.4542,"t":"2026-10-20T15:25:00Z","v":2019,"vw":41.439126},{"c":41.4,"h":41.43,"l":41.39,"n":6,"o":41.43,"t":"2026-10-20T15:30:00Z","v":956,"vw":41.40233},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-20T15:35:00Z","v":1336,"vw":41.42},{"c":41.46,"h":41.46,"l":41.46,"n":4,"o":41.46,"t":"2026-10-20T15:40:00Z","v":443,"vw":41.46},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-10-20T15:45:00Z","v":1017,"vw":41.45},{"c":41.465,"h":41.465,"l":41.465,"n":2,"o":41.465,"t":"2026-10-20T15:50:00Z","v":489,"vw":41.465},{"c":41.4725,"h":41.48,"l":41.4725,"n":6,"o":41.48,"t":"2026-10-20T15:55:00Z","v":513,"vw":41.477857},{"c":41.46,"h":41.48,"l":41.46,"n":12,"o":41.48,"t":"2026-10-20T16:00:00Z","v":1416,"vw":41.466923},{"c":41.47,"h":41.5,"l":41.47,"n":21,"o":41.47,"t":"2026-10-20T16:05:00Z","v":9046,"vw":41.489365},{"c":41.46,"h":41.47,"l":41.445,"n":10,"o":41.47,"t":"2026-10-20T16:10:00Z","v":1031,"vw":41.459675},{"c":41.42,"h":41.4828,"l":41.42,"n":7,"o":41.4828,"t":"2026-10-20T16:15:00Z","v":833,"vw":41.454992},{"c":41.48,"h":41.48,"l":41.425,"n":9,"o":41.425,"t":"2026-10-20T16:20:00Z","v":15338,"vw":41.476874},{"c":41.46,"h":41.49,"l":41.46,"n":17,"o":41.46,"t":"2026-10-20T16:25:00Z","v":2999,"vw":41.469539},{"c":41.47,"h":41.48,"l":41.465,"n":15,"o":41.47,"t":"2026-10-20T16:30:00Z","v":11766,"vw":41.470522},{"c":41.5034,"h":41.51,"l":41.48,"n":34,"o":41.485,"t":"2026-10-20T16:35:00Z","v":3198,"vw":41.49613},{"c":41.52,"h":41.52,"l":41.475,"n":7,"o":41.475,"t":"2026-10-20T16:40:00Z","v":2810,"vw":41.51629},{"c":41.51,"h":41.51,"l":41.47,"n":18,"o":41.475,"t":"2026-10-20T16:45:00Z","v":1915,"vw":41.489719},{"c":41.475,"h":41.475,"l":41.475,"n":4,"o":41.475,"t":"2026-10-20T16:50:00Z","v":326,"vw":41.475},{"c":41.4551,"h":41.48,"l":41.45,"n":26,"o":41.48,"t":"2026-10-20T17:00:00Z","v":3183,"vw":41.467637},{"c":41.46,"h":41.46,"l":41.4401,"n":14,"o":41.4401,"t":"2026-10-20T17:05:00Z","v":6251,"vw":41.44289},{"c":41.47,"h":41.47,"l":41.4401,"n":13,"o":41.45,"t":"2026-10-20T17:10:00Z","v":9444,"vw":41.443213},{"c":41.47,"h":41.48,"l":41.47,"n":19,"o":41.47,"t":"2026-10-20T17:15:00Z","v":2328,"vw":41.477151},{"c":41.4971,"h":41.4971,"l":41.48,"n":9,"o":41.48,"t":"2026-10-20T17:20:00Z","v":573,"vw":41.48994},{"c":41.5,"h":41.5,"l":41.49,"n":28,"o":41.4957,"t":"2026-10-20T17:25:00Z","v":6252,"vw":41.492611},{"c":41.5199,"h":41.52,"l":41.51,"n":25,"o":41.51,"t":"2026-10-20T17:30:00Z","v":5421,"vw":41.51156},{"c":41.52,"h":41.52,"l":41.52,"n":5,"o":41.52,"t":"2026-10-20T17:35:00Z","v":700,"vw":41.52},{"c":41.5299,"h":41.53,"l":41.5299,"n":2,"o":41.53,"t":"2026-10-20T17:40:00Z","v":950,"vw":41.52995},{"c":41.51,"h":41.52,"l":41.51,"n":12,"o":41.5101,"t":"2026-10-20T17:45:00Z","v":3709,"vw":41.510382},{"c":41.53,"h":41.5399,"l":41.53,"n":5,"o":41.5399,"t":"2026-10-20T17:50:00Z","v":358,"vw":41.536389},{"c":41.52,"h":41.52,"l":41.52,"n":3,"o":41.52,"t":"2026-10-20T17:55:00Z","v":115,"vw":41.52},{"c":41.52,"h":41.525,"l":41.52,"n":5,"o":41.525,"t":"2026-10-20T18:00:00Z","v":289,"vw":41.5225},{"c":41.53,"h":41.53,"l":41.53,"n":2,"o":41.53,"t":"2026-10-20T18:05:00Z","v":195,"vw":41.53},{"c":41.52,"h":41.5297,"l":41.52,"n":2,"o":41.5297,"t":"2026-10-20T18:20:00Z","v":437,"vw":41.526948},{"c":41.51,"h":41.515,"l":41.5,"n":11,"o":41.515,"t":"2026-10-20T18:25:00Z","v":1330,"vw":41.506136},{"c":41.505,"h":41.52,"l":41.505,"n":12,"o":41.52,"t":"2026-10-20T18:30:00Z","v":1757,"vw":41.517813},{"c":41.5,"h":41.51,"l":41.49,"n":19,"o":41.5,"t":"2026-10-20T18:35:00Z","v":4895,"vw":41.495041},{"c":41.47,"h":41.495,"l":41.47,"n":21,"o":41.495,"t":"2026-10-20T18:40:00Z","v":10284,"vw":41.491928},{"c":41.5071,"h":41.5071,"l":41.47,"n":10,"o":41.47,"t":"2026-10-20T18:45:00Z","v":1638,"vw":41.494548},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-20T18:50:00Z","v":184,"vw":41.49},{"c":41.4955,"h":41.4955,"l":41.4955,"n":2,"o":41.4955,"t":"2026-10-20T18:55:00Z","v":340,"vw":41.4955},{"c":41.525,"h":41.525,"l":41.51,"n":3,"o":41.51,"t":"2026-10-20T19:00:00Z","v":1687,"vw":41.519585},{"c":41.5,"h":41.51,"l":41.5,"n":10,"o":41.51,"t":"2026-10-20T19:05:00Z","v":2056,"vw":41.50244},{"c":41.5,"h":41.51,"l":41.5,"n":15,"o":41.51,"t":"2026-10-20T19:10:00Z","v":1217,"vw":41.503324},{"c":41.495,"h":41.5,"l":41.49,"n":7,"o":41.5,"t":"2026-10-20T19:15:00Z","v":5383,"vw":41.49942},{"c":41.47,"h":41.5,"l":41.47,"n":99,"o":41.49,"t":"2026-10-20T19:20:00Z","v":47077,"vw":41.480003},{"c":41.4816,"h":41.4816,"l":41.4816,"n":1,"o":41.4816,"t":"2026-10-20T19:25:00Z","v":1114,"vw":41.4816},{"c":41.5,"h":41.51,"l":41.484,"n":72,"o":41.4977,"t":"2026-10-20T19:30:00Z","v":10488,"vw":41.499461},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-20T19:35:00Z","v":569,"vw":41.5},{"c":41.51,"h":41.51,"l":41.4872,"n":21,"o":41.4872,"t":"2026-10-20T19:40:00Z","v":2676,"vw":41.492594},{"c":41.5,"h":41.51,"l":41.5,"n":9,"o":41.51,"t":"2026-10-20T19:45:00Z","v":1186,"vw":41.507387},{"c":41.505,"h":41.51,"l":41.505,"n":4,"o":41.51,"t":"2026-10-20T19:50:00Z","v":493,"vw":41.50875},{"c":41.505,"h":41.52,"l":41.49,"n":90,"o":41.5,"t":"2026-10-20T19:55:00Z","v":14484,"vw":41.516345},{"c":41.52,"h":41.52,"l":41.52,"n":8,"o":41.52,"t":"2026-10-20T20:00:00Z","v":701,"vw":41.52},{"c":41.68,"h":41.78,"l":41.68,"n":12,"o":41.78,"t":"2026-10-21T13:30:00Z","v":4433,"vw":41.776872},{"c":41.64,"h":41.6638,"l":41.64,"n":15,"o":41.6638,"t":"2026-10-21T13:35:00Z","v":2759,"vw":41.651252},{"c":41.64,"h":41.65,"l":41.64,"n":7,"o":41.64,"t":"2026-10-21T13:40:00Z","v":1325,"vw":41.642404},{"c":41.67,"h":41.68,"l":41.6351,"n":10,"o":41.65,"t":"2026-10-21T13:45:00Z","v":3693,"vw":41.66188},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-21T13:50:00Z","v":1172,"vw":41.69},{"c":41.67,"h":41.69,"l":41.67,"n":5,"o":41.67,"t":"2026-10-21T13:55:00Z","v":2501,"vw":41.6716},{"c":41.6,"h":41.62,"l":41.6,"n":4,"o":41.62,"t":"2026-10-21T14:05:00Z","v":1447,"vw":41.617236},{"c":41.6,"h":41.6223,"l":41.6,"n":8,"o":41.6223,"t":"2026-10-21T14:15:00Z","v":841,"vw":41.613018},{"c":41.6,"h":41.62,"l":41.6,"n":6,"o":41.6,"t":"2026-10-21T14:20:00Z","v":532,"vw":41.604357},{"c":41.615,"h":41.615,"l":41.615,"n":1,"o":41.615,"t":"2026-10-21T14:25:00Z","v":876,"vw":41.615},{"c":41.66,"h":41.66,"l":41.65,"n":35,"o":41.66,"t":"2026-10-21T14:30:00Z","v":6092,"vw":41.657667},{"c":41.6414,"h":41.6414,"l":41.63,"n":13,"o":41.63,"t":"2026-10-21T14:40:00Z","v":2966,"vw":41.634481},{"c":41.645,"h":41.645,"l":41.64,"n":3,"o":41.64,"t":"2026-10-21T14:45:00Z","v":245,"vw":41.642778},{"c":41.635,"h":41.65,"l":41.635,"n":9,"o":41.65,"t":"2026-10-21T14:50:00Z","v":1175,"vw":41.645118},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-21T15:00:00Z","v":200,"vw":41.61},{"c":41.5999,"h":41.61,"l":41.5999,"n":6,"o":41.61,"t":"2026-10-21T15:05:00Z","v":1098,"vw":41.606627},{"c":41.6299,"h":41.64,"l":41.6157,"n":28,"o":41.6157,"t":"2026-10-21T15:10:00Z","v":7711,"vw":41.629549},{"c":41.63,"h":41.64,"l":41.625,"n":25,"o":41.63,"t":"2026-10-21T15:15:00Z","v":2896,"vw":41.629733},{"c":41.63,"h":41.63,"l":41.63,"n":7,"o":41.63,"t":"2026-10-21T15:20:00Z","v":466,"vw":41.63},{"c":41.68,"h":41.69,"l":41.64,"n":13,"o":41.64,"t":"2026-10-21T15:25:00Z","v":1217,"vw":41.668348},{"c":41.71,"h":41.71,"l":41.69,"n":7,"o":41.7,"t":"2026-10-21T15:30:00Z","v":826,"vw":41.705583},{"c":41.7114,"h":41.7114,"l":41.7114,"n":1,"o":41.7114,"t":"2026-10-21T15:35:00Z","v":138,"vw":41.7114},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-21T15:40:00Z","v":361,"vw":41.68},{"c":41.69,"h":41.69,"l":41.69,"n":1,"o":41.69,"t":"2026-10-21T15:45:00Z","v":392,"vw":41.69},{"c":41.67,"h":41.68,"l":41.67,"n":6,"o":41.68,"t":"2026-10-21T15:50:00Z","v":545,"vw":41.676276},{"c":41.68,"h":41.68,"l":41.67,"n":18,"o":41.67,"t":"2026-10-21T15:55:00Z","v":1504,"vw":41.676166},{"c":41.67,"h":41.68,"l":41.67,"n":5,"o":41.67,"t":"2026-10-21T16:00:00Z","v":985,"vw":41.67371},{"c":41.6451,"h":41.66,"l":41.6451,"n":6,"o":41.66,"t":"2026-10-21T16:05:00Z","v":1655,"vw":41.658362},{"c":41.66,"h":41.67,"l":41.6451,"n":13,"o":41.6451,"t":"2026-10-21T16:10:00Z","v":25757,"vw":41.669048},{"c":41.67,"h":41.68,"l":41.67,"n":5,"o":41.68,"t":"2026-10-21T16:15:00Z","v":702,"vw":41.675614},{"c":41.675,"h":41.68,"l":41.6741,"n":10,"o":41.675,"t":"2026-10-21T16:20:00Z","v":1616,"vw":41.676369},{"c":41.6641,"h":41.67,"l":41.65,"n":14,"o":41.67,"t":"2026-10-21T16:25:00Z","v":1758,"vw":41.664845},{"c":41.67,"h":41.68,"l":41.67,"n":2,"o":41.68,"t":"2026-10-21T16:30:00Z","v":230,"vw":41.675652},{"c":41.71,"h":41.71,"l":41.67,"n":6,"o":41.67,"t":"2026-10-21T16:35:00Z","v":697,"vw":41.69},{"c":41.69,"h":41.73,"l":41.68,"n":7,"o":41.73,"t":"2026-10-21T16:40:00Z","v":1084,"vw":41.685842},{"c":41.69,"h":41.6933,"l":41.69,"n":2,"o":41.6933,"t":"2026-10-21T16:45:00Z","v":350,"vw":41.692357},{"c":41.69,"h":41.69,"l":41.69,"n":11,"o":41.69,"t":"2026-10-21T16:50:00Z","v":1350,"vw":41.69},{"c":41.6901,"h":41.695,"l":41.6901,"n":4,"o":41.695,"t":"2026-10-21T16:55:00Z","v":3114,"vw":41.690526},{"c":41.665,"h":41.665,"l":41.665,"n":2,"o":41.665,"t":"2026-10-21T17:00:00Z","v":349,"vw":41.665},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-21T17:05:00Z","v":5074,"vw":41.7},{"c":41.7054,"h":41.7054,"l":41.7,"n":13,"o":41.7051,"t":"2026-10-21T17:10:00Z","v":2675,"vw":41.701995},{"c":41.71,"h":41.71,"l":41.71,"n":9,"o":41.71,"t":"2026-10-21T17:15:00Z","v":504,"vw":41.71},{"c":41.6971,"h":41.6971,"l":41.6971,"n":3,"o":41.6971,"t":"2026-10-21T17:20:00Z","v":485,"vw":41.6971},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-21T17:25:00Z","v":100,"vw":41.7},{"c":41.69,"h":41.69,"l":41.68,"n":11,"o":41.6807,"t":"2026-10-21T17:30:00Z","v":3954,"vw":41.681714},{"c":41.6782,"h":41.6889,"l":41.6782,"n":4,"o":41.6889,"t":"2026-10-21T17:35:00Z","v":9996,"vw":41.67843},{"c":41.69,"h":41.695,"l":41.685,"n":24,"o":41.695,"t":"2026-10-21T17:40:00Z","v":8673,"vw":41.686647},{"c":41.685,"h":41.6899,"l":41.685,"n":4,"o":41.685,"t":"2026-10-21T17:45:00Z","v":1279,"vw":41.685586},{"c":41.695,"h":41.695,"l":41.69,"n":26,"o":41.69,"t":"2026-10-21T17:50:00Z","v":2415,"vw":41.694786},{"c":41.68,"h":41.69,"l":41.68,"n":5,"o":41.69,"t":"2026-10-21T18:00:00Z","v":349,"vw":41.684576},{"c":41.68,"h":41.68,"l":41.6745,"n":7,"o":41.6745,"t":"2026-10-21T18:10:00Z","v":1862,"vw":41.67804},{"c":41.7,"h":41.7,"l":41.7,"n":6,"o":41.7,"t":"2026-10-21T18:15:00Z","v":2371,"vw":41.7},{"c":41.67,"h":41.685,"l":41.67,"n":8,"o":41.675,"t":"2026-10-21T18:25:00Z","v":1721,"vw":41.681719},{"c":41.6757,"h":41.68,"l":41.6757,"n":4,"o":41.68,"t":"2026-10-21T18:30:00Z","v":1348,"vw":41.676358},{"c":41.685,"h":41.685,"l":41.68,"n":3,"o":41.68,"t":"2026-10-21T18:35:00Z","v":1435,"vw":41.684425},{"c":41.6786,"h":41.69,"l":41.6786,"n":11,"o":41.69,"t":"2026-10-21T18:40:00Z","v":1505,"vw":41.684713},{"c":41.61,"h":41.68,"l":41.61,"n":10,"o":41.68,"t":"2026-10-21T18:45:00Z","v":2282,"vw":41.652856},{"c":41.58,"h":41.62,"l":41.58,"n":5,"o":41.62,"t":"2026-10-21T18:50:00Z","v":2000,"vw":41.585},{"c":41.525,"h":41.61,"l":41.525,"n":8,"o":41.61,"t":"2026-10-21T18:55:00Z","v":2083,"vw":41.54631},{"c":41.4951,"h":41.51,"l":41.46,"n":18,"o":41.5,"t":"2026-10-21T19:00:00Z","v":4315,"vw":41.489245},{"c":41.54,"h":41.5568,"l":41.4999,"n":11,"o":41.5,"t":"2026-10-21T19:05:00Z","v":4074,"vw":41.544069},{"c":41.525,"h":41.525,"l":41.485,"n":2,"o":41.485,"t":"2026-10-21T19:10:00Z","v":1713,"vw":41.521614},{"c":41.544,"h":41.56,"l":41.544,"n":6,"o":41.55,"t":"2026-10-21T19:15:00Z","v":815,"vw":41.551759},{"c":41.54,"h":41.56,"l":41.54,"n":14,"o":41.56,"t":"2026-10-21T19:20:00Z","v":1958,"vw":41.553933},{"c":41.59,"h":41.595,"l":41.57,"n":3,"o":41.57,"t":"2026-10-21T19:25:00Z","v":683,"vw":41.588916},{"c":41.62,"h":41.63,"l":41.6083,"n":16,"o":41.62,"t":"2026-10-21T19:30:00Z","v":8065,"vw":41.619743},{"c":41.64,"h":41.64,"l":41.6277,"n":25,"o":41.63,"t":"2026-10-21T19:35:00Z","v":2459,"vw":41.638285},{"c":41.645,"h":41.645,"l":41.638,"n":12,"o":41.64,"t":"2026-10-21T19:40:00Z","v":2665,"vw":41.642451},{"c":41.66,"h":41.67,"l":41.66,"n":5,"o":41.66,"t":"2026-10-21T19:45:00Z","v":1500,"vw":41.661321},{"c":41.66,"h":41.67,"l":41.66,"n":16,"o":41.66,"t":"2026-10-21T19:50:00Z","v":3475,"vw":41.661237},{"c":41.66,"h":41.66,"l":41.63,"n":111,"o":41.64,"t":"2026-10-21T19:55:00Z","v":15821,"vw":41.652211},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-10-21T20:00:00Z","v":2776,"vw":41.64},{"c":41.33,"h":41.33,"l":41.33,"n":10,"o":41.33,"t":"2026-10-22T13:30:00Z","v":2358,"vw":41.33},{"c":41.33,"h":41.35,"l":41.33,"n":3,"o":41.35,"t":"2026-10-22T13:35:00Z","v":518,"vw":41.337606},{"c":41.32,"h":41.3394,"l":41.32,"n":7,"o":41.3394,"t":"2026-10-22T13:40:00Z","v":3480,"vw":41.333664},{"c":41.35,"h":41.35,"l":41.32,"n":12,"o":41.32,"t":"2026-10-22T13:45:00Z","v":2838,"vw":41.328842},{"c":41.34,"h":41.34,"l":41.3228,"n":13,"o":41.33,"t":"2026-10-22T13:50:00Z","v":2389,"vw":41.331219},{"c":41.35,"h":41.35,"l":41.32,"n":16,"o":41.32,"t":"2026-10-22T13:55:00Z","v":1767,"vw":41.331259},{"c":41.335,"h":41.335,"l":41.335,"n":4,"o":41.335,"t":"2026-10-22T14:00:00Z","v":440,"vw":41.335},{"c":41.325,"h":41.325,"l":41.325,"n":1,"o":41.325,"t":"2026-10-22T14:05:00Z","v":268,"vw":41.325},{"c":41.26,"h":41.29,"l":41.26,"n":11,"o":41.29,"t":"2026-10-22T14:10:00Z","v":738,"vw":41.275041},{"c":41.27,"h":41.27,"l":41.24,"n":8,"o":41.24,"t":"2026-10-22T14:15:00Z","v":2730,"vw":41.253996},{"c":41.23,"h":41.25,"l":41.23,"n":15,"o":41.24,"t":"2026-10-22T14:20:00Z","v":1285,"vw":41.24263},{"c":41.21,"h":41.22,"l":41.2066,"n":4,"o":41.22,"t":"2026-10-22T14:25:00Z","v":1138,"vw":41.208236},{"c":41.145,"h":41.1699,"l":41.145,"n":12,"o":41.16,"t":"2026-10-22T14:30:00Z","v":1332,"vw":41.15898},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-22T14:35:00Z","v":100,"vw":41.1},{"c":41.11,"h":41.13,"l":41.105,"n":42,"o":41.12,"t":"2026-10-22T14:40:00Z","v":11882,"vw":41.113952},{"c":41.12,"h":41.12,"l":41.105,"n":22,"o":41.105,"t":"2026-10-22T14:45:00Z","v":6111,"vw":41.110757},{"c":41.12,"h":41.14,"l":41.115,"n":14,"o":41.12,"t":"2026-10-22T14:50:00Z","v":1579,"vw":41.126677},{"c":41.13,"h":41.13,"l":41.105,"n":52,"o":41.11,"t":"2026-10-22T14:55:00Z","v":12923,"vw":41.116792},{"c":41.11,"h":41.13,"l":41.11,"n":7,"o":41.13,"t":"2026-10-22T15:00:00Z","v":699,"vw":41.115549},{"c":41.11,"h":41.11,"l":41.11,"n":6,"o":41.11,"t":"2026-10-22T15:05:00Z","v":310,"vw":41.11},{"c":41.09,"h":41.1,"l":41.08,"n":14,"o":41.1,"t":"2026-10-22T15:10:00Z","v":6461,"vw":41.096788},{"c":41.13,"h":41.135,"l":41.09,"n":14,"o":41.09,"t":"2026-10-22T15:15:00Z","v":6075,"vw":41.100512},{"c":41.14,"h":41.14,"l":41.12,"n":46,"o":41.14,"t":"2026-10-22T15:20:00Z","v":12031,"vw":41.132177},{"c":41.1,"h":41.1014,"l":41.1,"n":11,"o":41.1014,"t":"2026-10-22T15:25:00Z","v":2299,"vw":41.100074},{"c":41.08,"h":41.09,"l":41.0601,"n":13,"o":41.075,"t":"2026-10-22T15:30:00Z","v":1640,"vw":41.084541},{"c":41.1,"h":41.1,"l":41.1,"n":11,"o":41.1,"t":"2026-10-22T15:35:00Z","v":3802,"vw":41.1},{"c":41.11,"h":41.11,"l":41.06,"n":25,"o":41.09,"t":"2026-10-22T15:40:00Z","v":28821,"vw":41.105112},{"c":41.11,"h":41.11,"l":41.1,"n":18,"o":41.1,"t":"2026-10-22T15:45:00Z","v":3349,"vw":41.10422},{"c":41.14,"h":41.14,"l":41.1201,"n":26,"o":41.1201,"t":"2026-10-22T15:50:00Z","v":7822,"vw":41.135784},{"c":41.15,"h":41.17,"l":41.15,"n":11,"o":41.15,"t":"2026-10-22T15:55:00Z","v":6005,"vw":41.152118},{"c":41.18,"h":41.19,"l":41.17,"n":25,"o":41.17,"t":"2026-10-22T16:00:00Z","v":9839,"vw":41.175761},{"c":41.1924,"h":41.2,"l":41.18,"n":5,"o":41.18,"t":"2026-10-22T16:05:00Z","v":909,"vw":41.186541},{"c":41.1929,"h":41.21,"l":41.1929,"n":3,"o":41.21,"t":"2026-10-22T16:10:00Z","v":1452,"vw":41.199354},{"c":41.21,"h":41.21,"l":41.21,"n":3,"o":41.21,"t":"2026-10-22T16:15:00Z","v":377,"vw":41.21},{"c":41.2171,"h":41.24,"l":41.2171,"n":4,"o":41.24,"t":"2026-10-22T16:25:00Z","v":1216,"vw":41.229302},{"c":41.2,"h":41.22,"l":41.2,"n":6,"o":41.22,"t":"2026-10-22T16:30:00Z","v":1880,"vw":41.207246},{"c":41.18,"h":41.21,"l":41.1701,"n":41,"o":41.1701,"t":"2026-10-22T16:35:00Z","v":10603,"vw":41.184957},{"c":41.16,"h":41.17,"l":41.16,"n":6,"o":41.17,"t":"2026-10-22T16:40:00Z","v":790,"vw":41.165192},{"c":41.15,"h":41.16,"l":41.14,"n":14,"o":41.16,"t":"2026-10-22T16:45:00Z","v":4954,"vw":41.151818},{"c":41.18,"h":41.18,"l":41.18,"n":3,"o":41.18,"t":"2026-10-22T16:50:00Z","v":298,"vw":41.18},{"c":41.195,"h":41.195,"l":41.1805,"n":10,"o":41.19,"t":"2026-10-22T16:55:00Z","v":2491,"vw":41.190669},{"c":41.18,"h":41.195,"l":41.18,"n":26,"o":41.185,"t":"2026-10-22T17:00:00Z","v":3497,"vw":41.189152},{"c":41.175,"h":41.175,"l":41.17,"n":16,"o":41.17,"t":"2026-10-22T17:05:00Z","v":6284,"vw":41.170084},{"c":41.18,"h":41.18,"l":41.17,"n":4,"o":41.17,"t":"2026-10-22T17:10:00Z","v":245,"vw":41.175},{"c":41.19,"h":41.19,"l":41.19,"n":5,"o":41.19,"t":"2026-10-22T17:15:00Z","v":261,"vw":41.19},{"c":41.21,"h":41.21,"l":41.196,"n":7,"o":41.2,"t":"2026-10-22T17:20:00Z","v":1247,"vw":41.198233},{"c":41.1928,"h":41.2,"l":41.1928,"n":8,"o":41.2,"t":"2026-10-22T17:25:00Z","v":1528,"vw":41.196156},{"c":41.21,"h":41.21,"l":41.21,"n":6,"o":41.21,"t":"2026-10-22T17:30:00Z","v":125,"vw":41.21},{"c":41.24,"h":41.24,"l":41.23,"n":5,"o":41.23,"t":"2026-10-22T17:40:00Z","v":1520,"vw":41.23078},{"c":41.22,"h":41.23,"l":41.22,"n":11,"o":41.2228,"t":"2026-10-22T17:45:00Z","v":3680,"vw":41.225855},{"c":41.2077,"h":41.21,"l":41.2077,"n":25,"o":41.21,"t":"2026-10-22T17:50:00Z","v":748,"vw":41.208017},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-22T17:55:00Z","v":100,"vw":41.22},{"c":41.19,"h":41.22,"l":41.18,"n":11,"o":41.22,"t":"2026-10-22T18:00:00Z","v":1560,"vw":41.189517},{"c":41.2,"h":41.2,"l":41.19,"n":35,"o":41.2,"t":"2026-10-22T18:05:00Z","v":6939,"vw":41.197192},{"c":41.21,"h":41.2195,"l":41.21,"n":20,"o":41.2195,"t":"2026-10-22T18:10:00Z","v":2478,"vw":41.211192},{"c":41.22,"h":41.22,"l":41.2,"n":12,"o":41.2,"t":"2026-10-22T18:15:00Z","v":1109,"vw":41.205777},{"c":41.269,"h":41.269,"l":41.23,"n":20,"o":41.23,"t":"2026-10-22T18:20:00Z","v":13113,"vw":41.247262},{"c":41.19,"h":41.22,"l":41.19,"n":3,"o":41.207,"t":"2026-10-22T18:25:00Z","v":2025,"vw":41.194448},{"c":41.21,"h":41.21,"l":41.21,"n":3,"o":41.21,"t":"2026-10-22T18:30:00Z","v":367,"vw":41.21},{"c":41.2,"h":41.2,"l":41.19,"n":4,"o":41.2,"t":"2026-10-22T18:35:00Z","v":2963,"vw":41.198194},{"c":41.185,"h":41.185,"l":41.18,"n":3,"o":41.18,"t":"2026-10-22T18:40:00Z","v":320,"vw":41.183071},{"c":41.19,"h":41.21,"l":41.16,"n":12,"o":41.2099,"t":"2026-10-22T18:45:00Z","v":11040,"vw":41.188456},{"c":41.175,"h":41.175,"l":41.175,"n":6,"o":41.175,"t":"2026-10-22T18:50:00Z","v":1289,"vw":41.175},{"c":41.175,"h":41.1971,"l":41.175,"n":8,"o":41.1971,"t":"2026-10-22T18:55:00Z","v":2347,"vw":41.179654},{"c":41.18,"h":41.18,"l":41.15,"n":6,"o":41.15,"t":"2026-10-22T19:00:00Z","v":742,"vw":41.174557},{"c":41.19,"h":41.19,"l":41.18,"n":17,"o":41.18,"t":"2026-10-22T19:05:00Z","v":3853,"vw":41.187504},{"c":41.17,"h":41.21,"l":41.17,"n":4,"o":41.21,"t":"2026-10-22T19:10:00Z","v":907,"vw":41.18351},{"c":41.2,"h":41.2149,"l":41.19,"n":19,"o":41.2,"t":"2026-10-22T19:15:00Z","v":3370,"vw":41.205443},{"c":41.22,"h":41.22,"l":41.21,"n":17,"o":41.22,"t":"2026-10-22T19:20:00Z","v":1100,"vw":41.216365},{"c":41.2119,"h":41.23,"l":41.21,"n":16,"o":41.21,"t":"2026-10-22T19:25:00Z","v":7723,"vw":41.213386},{"c":41.21,"h":41.24,"l":41.21,"n":10,"o":41.225,"t":"2026-10-22T19:30:00Z","v":1137,"vw":41.221669},{"c":41.19,"h":41.21,"l":41.18,"n":26,"o":41.2001,"t":"2026-10-22T19:35:00Z","v":6153,"vw":41.189014},{"c":41.17,"h":41.1814,"l":41.17,"n":17,"o":41.18,"t":"2026-10-22T19:40:00Z","v":980,"vw":41.175517},{"c":41.1698,"h":41.17,"l":41.16,"n":18,"o":41.165,"t":"2026-10-22T19:45:00Z","v":3507,"vw":41.168514},{"c":41.22,"h":41.225,"l":41.18,"n":18,"o":41.18,"t":"2026-10-22T19:50:00Z","v":2076,"vw":41.202167},{"c":41.225,"h":41.23,"l":41.22,"n":169,"o":41.225,"t":"2026-10-22T19:55:00Z","v":48997,"vw":41.228722},{"c":41.21,"h":41.21,"l":41.21,"n":5,"o":41.21,"t":"2026-10-22T20:00:00Z","v":169,"vw":41.21},{"c":40.835,"h":40.86,"l":40.835,"n":15,"o":40.86,"t":"2026-10-23T13:30:00Z","v":3184,"vw":40.858445},{"c":40.84,"h":40.845,"l":40.84,"n":7,"o":40.845,"t":"2026-10-23T13:35:00Z","v":1465,"vw":40.844572},{"c":40.845,"h":40.845,"l":40.845,"n":3,"o":40.845,"t":"2026-10-23T13:40:00Z","v":171,"vw":40.845},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-10-23T13:45:00Z","v":180,"vw":40.89},{"c":40.8728,"h":40.8728,"l":40.8728,"n":1,"o":40.8728,"t":"2026-10-23T13:55:00Z","v":642,"vw":40.8728},{"c":40.915,"h":40.915,"l":40.8815,"n":20,"o":40.8815,"t":"2026-10-23T14:00:00Z","v":598,"vw":40.893157},{"c":40.9199,"h":40.9199,"l":40.88,"n":15,"o":40.88,"t":"2026-10-23T14:05:00Z","v":1007,"vw":40.901204},{"c":40.835,"h":40.8708,"l":40.835,"n":7,"o":40.8708,"t":"2026-10-23T14:10:00Z","v":996,"vw":40.860935},{"c":40.79,"h":40.82,"l":40.79,"n":17,"o":40.82,"t":"2026-10-23T14:15:00Z","v":1231,"vw":40.806724},{"c":40.81,"h":40.83,"l":40.8,"n":10,"o":40.8,"t":"2026-10-23T14:20:00Z","v":2252,"vw":40.818108},{"c":40.775,"h":40.8,"l":40.755,"n":16,"o":40.8,"t":"2026-10-23T14:25:00Z","v":1218,"vw":40.777331},{"c":40.7862,"h":40.8,"l":40.7862,"n":8,"o":40.79,"t":"2026-10-23T14:30:00Z","v":558,"vw":40.793132},{"c":40.815,"h":40.815,"l":40.79,"n":9,"o":40.79,"t":"2026-10-23T14:35:00Z","v":1110,"vw":40.802915},{"c":40.89,"h":40.89,"l":40.89,"n":3,"o":40.89,"t":"2026-10-23T14:40:00Z","v":600,"vw":40.89},{"c":40.92,"h":40.92,"l":40.91,"n":2,"o":40.91,"t":"2026-10-23T14:45:00Z","v":200,"vw":40.915},{"c":40.94,"h":40.94,"l":40.92,"n":3,"o":40.92,"t":"2026-10-23T14:50:00Z","v":299,"vw":40.930991},{"c":40.94,"h":40.945,"l":40.92,"n":21,"o":40.92,"t":"2026-10-23T14:55:00Z","v":2172,"vw":40.929029},{"c":40.935,"h":40.94,"l":40.92,"n":14,"o":40.92,"t":"2026-10-23T15:00:00Z","v":3151,"vw":40.93349},{"c":40.91,"h":40.93,"l":40.91,"n":16,"o":40.93,"t":"2026-10-23T15:05:00Z","v":1991,"vw":40.925378},{"c":40.94,"h":40.94,"l":40.9,"n":6,"o":40.9,"t":"2026-10-23T15:10:00Z","v":489,"vw":40.93},{"c":40.95,"h":40.95,"l":40.93,"n":9,"o":40.93,"t":"2026-10-23T15:15:00Z","v":440,"vw":40.94},{"c":40.94,"h":40.94,"l":40.94,"n":2,"o":40.94,"t":"2026-10-23T15:20:00Z","v":105,"vw":40.94},{"c":40.98,"h":40.98,"l":40.98,"n":2,"o":40.98,"t":"2026-10-23T15:25:00Z","v":102,"vw":40.98},{"c":41.01,"h":41.01,"l":40.98,"n":13,"o":40.98,"t":"2026-10-23T15:30:00Z","v":2236,"vw":40.990476},{"c":40.99,"h":41.01,"l":40.99,"n":8,"o":41.005,"t":"2026-10-23T15:35:00Z","v":1154,"vw":40.994546},{"c":40.98,"h":40.98,"l":40.98,"n":3,"o":40.98,"t":"2026-10-23T15:40:00Z","v":203,"vw":40.98},{"c":40.99,"h":40.99,"l":40.985,"n":7,"o":40.985,"t":"2026-10-23T15:45:00Z","v":1556,"vw":40.989256},{"c":41.01,"h":41.01,"l":41.01,"n":7,"o":41.01,"t":"2026-10-23T15:50:00Z","v":463,"vw":41.01},{"c":41.03,"h":41.03,"l":41.03,"n":3,"o":41.03,"t":"2026-10-23T15:55:00Z","v":500,"vw":41.03},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-23T16:00:00Z","v":197,"vw":41.02},{"c":41.025,"h":41.025,"l":41.025,"n":2,"o":41.025,"t":"2026-10-23T16:05:00Z","v":223,"vw":41.025},{"c":41.01,"h":41.01,"l":41.01,"n":5,"o":41.01,"t":"2026-10-23T16:10:00Z","v":155,"vw":41.01},{"c":40.98,"h":41.01,"l":40.98,"n":12,"o":41.01,"t":"2026-10-23T16:15:00Z","v":3234,"vw":41.007059},{"c":40.9696,"h":40.9696,"l":40.9696,"n":4,"o":40.9696,"t":"2026-10-23T16:20:00Z","v":259,"vw":40.9696},{"c":40.96,"h":40.97,"l":40.96,"n":5,"o":40.97,"t":"2026-10-23T16:25:00Z","v":500,"vw":40.962},{"c":40.9601,"h":40.9601,"l":40.96,"n":4,"o":40.96,"t":"2026-10-23T16:30:00Z","v":1379,"vw":40.960034},{"c":40.975,"h":40.975,"l":40.975,"n":3,"o":40.975,"t":"2026-10-23T16:35:00Z","v":205,"vw":40.975},{"c":41.005,"h":41.0171,"l":41.005,"n":8,"o":41.0171,"t":"2026-10-23T16:40:00Z","v":2569,"vw":41.01033},{"c":41,"h":41,"l":41,"n":4,"o":41,"t":"2026-10-23T16:45:00Z","v":203,"vw":41},{"c":40.94,"h":40.99,"l":40.94,"n":7,"o":40.982,"t":"2026-10-23T16:50:00Z","v":1479,"vw":40.976673},{"c":40.94,"h":40.94,"l":40.94,"n":5,"o":40.94,"t":"2026-10-23T17:00:00Z","v":601,"vw":40.94},{"c":40.9,"h":40.9,"l":40.9,"n":20,"o":40.9,"t":"2026-10-23T17:10:00Z","v":798,"vw":40.9},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-23T17:15:00Z","v":200,"vw":40.89},{"c":40.9,"h":40.9125,"l":40.9,"n":12,"o":40.9125,"t":"2026-10-23T17:20:00Z","v":3566,"vw":40.907553},{"c":40.9,"h":40.9,"l":40.89,"n":11,"o":40.89,"t":"2026-10-23T17:25:00Z","v":1988,"vw":40.896343},{"c":40.91,"h":40.9142,"l":40.91,"n":18,"o":40.91,"t":"2026-10-23T17:30:00Z","v":7185,"vw":40.910101},{"c":40.91,"h":40.93,"l":40.905,"n":63,"o":40.92,"t":"2026-10-23T17:35:00Z","v":23736,"vw":40.923083},{"c":40.93,"h":40.935,"l":40.93,"n":3,"o":40.93,"t":"2026-10-23T17:45:00Z","v":421,"vw":40.931188},{"c":40.93,"h":40.9418,"l":40.93,"n":32,"o":40.9418,"t":"2026-10-23T17:50:00Z","v":324,"vw":40.936044},{"c":40.95,"h":40.95,"l":40.93,"n":15,"o":40.94,"t":"2026-10-23T17:55:00Z","v":1715,"vw":40.937165},{"c":40.935,"h":40.949,"l":40.935,"n":5,"o":40.949,"t":"2026-10-23T18:00:00Z","v":337,"vw":40.941074},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-10-23T18:05:00Z","v":100,"vw":40.96},{"c":40.94,"h":40.94,"l":40.94,"n":3,"o":40.94,"t":"2026-10-23T18:10:00Z","v":300,"vw":40.94},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-10-23T18:15:00Z","v":457,"vw":40.95},{"c":40.95,"h":40.96,"l":40.95,"n":10,"o":40.96,"t":"2026-10-23T18:20:00Z","v":1937,"vw":40.956498},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-23T18:25:00Z","v":100,"vw":40.97},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-10-23T18:30:00Z","v":100,"vw":40.96},{"c":40.9601,"h":40.9601,"l":40.9601,"n":1,"o":40.9601,"t":"2026-10-23T18:35:00Z","v":365,"vw":40.9601}],"history":[{"c":30.43,"h":30.67,"l":30.39,"n":261,"o":30.63,"t":"2024-10-21T04:00:00Z","v":79790,"vw":30.446409},{"c":30.29,"h":30.31,"l":30.1901,"n":204,"o":30.24,"t":"2024-10-22T04:00:00Z","v":82346,"vw":30.286861},{"c":29.98,"h":30.0338,"l":29.8151,"n":352,"o":29.97,"t":"2024-10-23T04:00:00Z","v":86470,"vw":29.93153},{"c":30.11,"h":30.16,"l":29.979,"n":304,"o":30.16,"t":"2024-10-24T04:00:00Z","v":124701,"vw":30.043785},{"c":30,"h":30.25,"l":29.94,"n":400,"o":30.16,"t":"2024-10-25T04:00:00Z","v":138933,"vw":30.000518},{"c":30.23,"h":30.25,"l":30.08,"n":584,"o":30.08,"t":"2024-10-28T04:00:00Z","v":187890,"vw":30.21865},{"c":30.1,"h":30.16,"l":30.0216,"n":368,"o":30.13,"t":"2024-10-29T04:00:00Z","v":66678,"vw":30.097867},{"c":29.99,"h":30.1064,"l":29.9,"n":811,"o":29.93,"t":"2024-10-30T04:00:00Z","v":135159,"vw":30.020633},{"c":29.78,"h":29.88,"l":29.6,"n":629,"o":29.88,"t":"2024-10-31T04:00:00Z","v":127676,"vw":29.729464},{"c":29.9,"h":30.04,"l":29.86,"n":408,"o":30,"t":"2024-11-01T04:00:00Z","v":52918,"vw":29.948377},{"c":29.98,"h":30.12,"l":29.9,"n":356,"o":30.07,"t":"2024-11-04T05:00:00Z","v":80130,"vw":29.97026},{"c":30.235,"h":30.26,"l":30.0007,"n":206,"o":30.02,"t":"2024-11-05T05:00:00Z","v":37687,"vw":30.176854},{"c":29.8539,"h":29.89,"l":29.68,"n":196,"o":29.85,"t":"2024-11-06T05:00:00Z","v":52150,"vw":29.781956},{"c":30.42,"h":30.42,"l":30.2061,"n":547,"o":30.29,"t":"2024-11-07T05:00:00Z","v":60221,"vw":30.294386},{"c":29.92,"h":30.03,"l":29.7656,"n":465,"o":30.03,"t":"2024-11-08T05:00:00Z","v":233476,"vw":29.868902},{"c":29.98,"h":30.03,"l":29.91,"n":482,"o":30.01,"t":"2024-11-11T05:00:00Z","v":258980,"vw":29.995667},{"c":29.48,"h":29.69,"l":29.2903,"n":267,"o":29.69,"t":"2024-11-12T05:00:00Z","v":93676,"vw":29.606621},{"c":29.29,"h":29.35,"l":29.14,"n":417,"o":29.35,"t":"2024-11-13T05:00:00Z","v":93669,"vw":29.28197},{"c":29.344,"h":29.58,"l":29.3435,"n":570,"o":29.52,"t":"2024-11-14T05:00:00Z","v":120104,"vw":29.469869},{"c":29.31,"h":29.35,"l":29.2225,"n":490,"o":29.34,"t":"2024-11-15T05:00:00Z","v":195508,"vw":29.265193},{"c":29.47,"h":29.52,"l":29.26,"n":453,"o":29.29,"t":"2024-11-18T05:00:00Z","v":152541,"vw":29.447916},{"c":29.405,"h":29.4399,"l":29.17,"n":324,"o":29.2,"t":"2024-11-19T05:00:00Z","v":167068,"vw":29.375314},{"c":29.3,"h":29.34,"l":29.125,"n":484,"o":29.24,"t":"2024-11-20T05:00:00Z","v":89592,"vw":29.231086},{"c":29.33,"h":29.38,"l":29.1901,"n":348,"o":29.27,"t":"2024-11-21T05:00:00Z","v":115360,"vw":29.34399},{"c":29.47,"h":29.495,"l":29.32,"n":233,"o":29.32,"t":"2024-11-22T05:00:00Z","v":110524,"vw":29.442614},{"c":29.56,"h":29.67,"l":29.4601,"n":395,"o":29.62,"t":"2024-11-25T05:00:00Z","v":290826,"vw":29.567932},{"c":29.3601,"h":29.45,"l":29.27,"n":279,"o":29.45,"t":"2024-11-26T05:00:00Z","v":122939,"vw":29.342912},{"c":29.49,"h":29.57,"l":29.45,"n":158,"o":29.45,"t":"2024-11-27T05:00:00Z","v":107732,"vw":29.47532},{"c":29.9158,"h":29.9158,"l":29.68,"n":81,"o":29.68,"t":"2024-11-29T05:00:00Z","v":46398,"vw":29.821923},{"c":30.03,"h":30.0748,"l":29.77,"n":260,"o":29.9815,"t":"2024-12-02T05:00:00Z","v":86078,"vw":30.005751},{"c":30.24,"h":30.3093,"l":30.15,"n":1315,"o":30.21,"t":"2024-12-03T05:00:00Z","v":196861,"vw":30.226934},{"c":30.18,"h":30.2999,"l":30.1655,"n":194,"o":30.26,"t":"2024-12-04T05:00:00Z","v":74087,"vw":30.230595},{"c":30.4427,"h":30.51,"l":30.3501,"n":409,"o":30.41,"t":"2024-12-05T05:00:00Z","v":105832,"vw":30.460777},{"c":30.4117,"h":30.5272,"l":30.35,"n":296,"o":30.52,"t":"2024-12-06T05:00:00Z","v":191424,"vw":30.389588},{"c":30.425,"h":30.6105,"l":30.42,"n":359,"o":30.59,"t":"2024-12-09T05:00:00Z","v":205506,"vw":30.517967},{"c":30.2287,"h":30.35,"l":30.2101,"n":450,"o":30.35,"t":"2024-12-10T05:00:00Z","v":257029,"vw":30.245904},{"c":30.3794,"h":30.4,"l":30.2794,"n":485,"o":30.36,"t":"2024-12-11T05:00:00Z","v":135735,"vw":30.374076},{"c":30.055,"h":30.3,"l":30.045,"n":330,"o":30.18,"t":"2024-12-12T05:00:00Z","v":75050,"vw":30.127433},{"c":30.01,"h":30.11,"l":29.935,"n":555,"o":30.11,"t":"2024-12-13T05:00:00Z","v":96935,"vw":29.99261},{"c":29.84,"h":29.9697,"l":29.83,"n":541,"o":29.88,"t":"2024-12-16T05:00:00Z","v":303196,"vw":29.913616},{"c":29.32,"h":29.4199,"l":29.305,"n":289,"o":29.34,"t":"2024-12-17T05:00:00Z","v":89268,"vw":29.335793},{"c":28.67,"h":29.37,"l":28.6,"n":592,"o":29.35,"t":"2024-12-18T05:00:00Z","v":124877,"vw":29.081088},{"c":28.5875,"h":28.8,"l":28.5794,"n":483,"o":28.8,"t":"2024-12-19T05:00:00Z","v":218457,"vw":28.653944},{"c":28.56,"h":28.73,"l":28.25,"n":506,"o":28.25,"t":"2024-12-20T05:00:00Z","v":184761,"vw":28.588198},{"c":28.71,"h":28.72,"l":28.4584,"n":498,"o":28.53,"t":"2024-12-23T05:00:00Z","v":177235,"vw":28.593592},{"c":28.77,"h":28.81,"l":28.62,"n":356,"o":28.62,"t":"2024-12-24T05:00:00Z","v":210525,"vw":28.728696},{"c":28.92,"h":28.99,"l":28.74,"n":340,"o":28.74,"t":"2024-12-26T05:00:00Z","v":176106,"vw":28.939117},{"c":28.922,"h":28.96,"l":28.7859,"n":555,"o":28.86,"t":"2024-12-27T05:00:00Z","v":147171,"vw":28.896527},{"c":28.76,"h":28.84,"l":28.615,"n":524,"o":28.76,"t":"2024-12-30T05:00:00Z","v":178329,"vw":28.757733},{"c":28.7202,"h":28.94,"l":28.65,"n":448,"o":28.81,"t":"2024-12-31T05:00:00Z","v":206402,"vw":28.752924},{"c":28.66,"h":28.79,"l":28.5399,"n":311,"o":28.76,"t":"2025-01-02T05:00:00Z","v":73432,"vw":28.657732},{"c":28.77,"h":28.79,"l":28.61,"n":394,"o":28.71,"t":"2025-01-03T05:00:00Z","v":112704,"vw":28.740742},{"c":29.04,"h":29.22,"l":29,"n":443,"o":29.02,"t":"2025-01-06T05:00:00Z","v":75515,"vw":29.082129},{"c":28.99,"h":29.22,"l":28.92,"n":718,"o":29.22,"t":"2025-01-07T05:00:00Z","v":114601,"vw":29.048416},{"c":28.91,"h":28.91,"l":28.69,"n":383,"o":28.77,"t":"2025-01-08T05:00:00Z","v":128263,"vw":28.832246},{"c":28.48,"h":28.67,"l":28.4,"n":553,"o":28.67,"t":"2025-01-10T05:00:00Z","v":206184,"vw":28.491349},{"c":28.43,"h":28.43,"l":28.2,"n":1524,"o":28.21,"t":"2025-01-13T05:00:00Z","v":439305,"vw":28.338339},{"c":28.43,"h":28.5066,"l":28.3422,"n":593,"o":28.45,"t":"2025-01-14T05:00:00Z","v":458521,"vw":28.408252},{"c":28.75,"h":28.85,"l":28.6978,"n":477,"o":28.85,"t":"2025-01-15T05:00:00Z","v":87261,"vw":28.764797},{"c":28.87,"h":28.94,"l":28.802,"n":158,"o":28.84,"t":"2025-01-16T05:00:00Z","v":65537,"vw":28.897792},{"c":28.99,"h":29.12,"l":28.9338,"n":340,"o":28.99,"t":"2025-01-17T05:00:00Z","v":80801,"vw":29.002029},{"c":29.53,"h":29.54,"l":29.3301,"n":308,"o":29.38,"t":"2025-01-21T05:00:00Z","v":113233,"vw":29.477261},{"c":29.47,"h":29.59,"l":29.47,"n":392,"o":29.55,"t":"2025-01-22T05:00:00Z","v":118200,"vw":29.53459},{"c":29.75,"h":29.75,"l":29.51,"n":407,"o":29.52,"t":"2025-01-23T05:00:00Z","v":73607,"vw":29.645859},{"c":29.87,"h":29.9562,"l":29.82,"n":270,"o":29.84,"t":"2025-01-24T05:00:00Z","v":98118,"vw":29.883411},{"c":29.84,"h":29.88,"l":29.7131,"n":423,"o":29.75,"t":"2025-01-27T05:00:00Z","v":72527,"vw":29.816163},{"c":29.8,"h":29.84,"l":29.65,"n":189,"o":29.83,"t":"2025-01-28T05:00:00Z","v":64153,"vw":29.767325},{"c":29.84,"h":29.93,"l":29.71,"n":370,"o":29.84,"t":"2025-01-29T05:00:00Z","v":59628,"vw":29.849032},{"c":30.19,"h":30.32,"l":30.07,"n":325,"o":30.07,"t":"2025-01-30T05:00:00Z","v":79243,"vw":30.247074},{"c":29.9,"h":30.245,"l":29.8501,"n":330,"o":30.14,"t":"2025-01-31T05:00:00Z","v":424892,"vw":30.139688},{"c":29.6,"h":29.71,"l":29.331,"n":548,"o":29.39,"t":"2025-02-03T05:00:00Z","v":111683,"vw":29.597411},{"c":29.91,"h":29.92,"l":29.7,"n":1063,"o":29.72,"t":"2025-02-04T05:00:00Z","v":191341,"vw":29.886899},{"c":30.15,"h":30.19,"l":30.01,"n":316,"o":30.05,"t":"2025-02-05T05:00:00Z","v":31517,"vw":30.104539},{"c":30.42,"h":30.46,"l":30.26,"n":4740,"o":30.26,"t":"2025-02-06T05:00:00Z","v":1233355,"vw":30.404078},{"c":30.14,"h":30.3927,"l":30.0904,"n":495,"o":30.38,"t":"2025-02-07T05:00:00Z","v":143134,"vw":30.179399},{"c":30.26,"h":30.28,"l":30.19,"n":375,"o":30.22,"t":"2025-02-10T05:00:00Z","v":94500,"vw":30.237804},{"c":30.35,"h":30.4,"l":30.1901,"n":697,"o":30.23,"t":"2025-02-11T05:00:00Z","v":113909,"vw":30.34488},{"c":30.39,"h":30.46,"l":30.1163,"n":455,"o":30.16,"t":"2025-02-12T05:00:00Z","v":84567,"vw":30.324128},{"c":30.76,"h":30.77,"l":30.49,"n":631,"o":30.5,"t":"2025-02-13T05:00:00Z","v":137389,"vw":30.654677},{"c":30.83,"h":30.9815,"l":30.79,"n":300,"o":30.93,"t":"2025-02-14T05:00:00Z","v":67928,"vw":30.861567},{"c":31.075,"h":31.1188,"l":31,"n":299,"o":31.02,"t":"2025-02-18T05:00:00Z","v":59006,"vw":31.059158},{"c":30.77,"h":30.845,"l":30.67,"n":465,"o":30.78,"t":"2025-02-19T05:00:00Z","v":93188,"vw":30.776545},{"c":31,"h":31.015,"l":30.8616,"n":409,"o":30.95,"t":"2025-02-20T05:00:00Z","v":149727,"vw":30.942688},{"c":30.87,"h":31.06,"l":30.8,"n":408,"o":31.06,"t":"2025-02-21T05:00:00Z","v":66787,"vw":30.902184},{"c":30.85,"h":31.01,"l":30.8,"n":319,"o":30.96,"t":"2025-02-24T05:00:00Z","v":62412,"vw":30.911443},{"c":31.14,"h":31.2,"l":31,"n":348,"o":31.19,"t":"2025-02-25T05:00:00Z","v":59524,"vw":31.11431},{"c":31.09,"h":31.34,"l":31.0402,"n":186,"o":31.2,"t":"2025-02-26T05:00:00Z","v":61352,"vw":31.183216},{"c":30.8,"h":31.02,"l":30.76,"n":438,"o":31.02,"t":"2025-02-27T05:00:00Z","v":392521,"vw":30.85125},{"c":30.68,"h":30.7499,"l":30.42,"n":1184,"o":30.67,"t":"2025-02-28T05:00:00Z","v":533980,"vw":30.653949},{"c":31.02,"h":31.3487,"l":30.86,"n":434,"o":31.29,"t":"2025-03-03T05:00:00Z","v":720810,"vw":31.289269},{"c":30.98,"h":31.275,"l":30.5572,"n":464,"o":30.79,"t":"2025-03-04T05:00:00Z","v":98990,"vw":30.879511},{"c":31.74,"h":31.77,"l":31.4,"n":352,"o":31.4,"t":"2025-03-05T05:00:00Z","v":90360,"vw":31.649464},{"c":31.5,"h":31.79,"l":31.44,"n":285,"o":31.58,"t":"2025-03-06T05:00:00Z","v":50863,"vw":31.567675},{"c":31.8079,"h":31.8079,"l":31.44,"n":545,"o":31.52,"t":"2025-03-07T05:00:00Z","v":563134,"vw":31.470727},{"c":31.1,"h":31.36,"l":30.8896,"n":377,"o":31.27,"t":"2025-03-10T04:00:00Z","v":468061,"vw":31.157422},{"c":30.9876,"h":31.14,"l":30.765,"n":396,"o":31.14,"t":"2025-03-11T04:00:00Z","v":69559,"vw":30.980463},{"c":31.1514,"h":31.2167,"l":30.9675,"n":419,"o":31.14,"t":"2025-03-12T04:00:00Z","v":71580,"vw":31.116993},{"c":30.95,"h":31.0761,"l":30.86,"n":231,"o":31.01,"t":"2025-03-13T04:00:00Z","v":135480,"vw":30.92909},{"c":31.4989,"h":31.5,"l":31.215,"n":375,"o":31.26,"t":"2025-03-14T04:00:00Z","v":109743,"vw":31.382174},{"c":31.79,"h":31.9,"l":31.59,"n":945,"o":31.59,"t":"2025-03-17T04:00:00Z","v":310498,"vw":31.835758},{"c":31.87,"h":31.8974,"l":31.71,"n":511,"o":31.83,"t":"2025-03-18T04:00:00Z","v":128254,"vw":31.819398},{"c":31.96,"h":32.07,"l":31.77,"n":420,"o":31.8,"t":"2025-03-19T04:00:00Z","v":68844,"vw":31.881433},{"c":31.72,"h":31.73,"l":31.515,"n":448,"o":31.53,"t":"2025-03-20T04:00:00Z","v":58752,"vw":31.658023},{"c":31.56,"h":31.5871,"l":31.45,"n":456,"o":31.47,"t":"2025-03-21T04:00:00Z","v":86387,"vw":31.524962},{"c":31.5,"h":31.6181,"l":31.4272,"n":489,"o":31.53,"t":"2025-03-24T04:00:00Z","v":75995,"vw":31.527489},{"c":31.7061,"h":31.77,"l":31.6516,"n":428,"o":31.76,"t":"2025-03-25T04:00:00Z","v":71330,"vw":31.710694},{"c":31.42,"h":31.67,"l":31.3536,"n":787,"o":31.55,"t":"2025-03-26T04:00:00Z","v":2674582,"vw":31.66125},{"c":31.45,"h":31.51,"l":31.35,"n":339,"o":31.35,"t":"2025-03-27T04:00:00Z","v":88290,"vw":31.42967},{"c":31.1,"h":31.5,"l":31.075,"n":512,"o":31.5,"t":"2025-03-28T04:00:00Z","v":86099,"vw":31.145453},{"c":30.84,"h":30.895,"l":30.5584,"n":545,"o":30.69,"t":"2025-03-31T04:00:00Z","v":264064,"vw":30.796115},{"c":30.91,"h":31.02,"l":30.725,"n":514,"o":30.87,"t":"2025-04-01T04:00:00Z","v":96696,"vw":30.837109},{"c":31.03,"h":31.04,"l":30.71,"n":1012,"o":30.73,"t":"2025-04-02T04:00:00Z","v":112067,"vw":30.913633},{"c":30.31,"h":30.79,"l":30.31,"n":671,"o":30.64,"t":"2025-04-03T04:00:00Z","v":108234,"vw":30.539354},{"c":28.26,"h":29.17,"l":28.26,"n":939,"o":29.16,"t":"2025-04-04T04:00:00Z","v":286054,"vw":28.592687},{"c":27.78,"h":28.57,"l":27.3,"n":862,"o":27.53,"t":"2025-04-07T04:00:00Z","v":315458,"vw":27.683935},{"c":27.6,"h":28.81,"l":27.3632,"n":742,"o":28.81,"t":"2025-04-08T04:00:00Z","v":211886,"vw":28.059331},{"c":29.81,"h":29.85,"l":27.5731,"n":647,"o":27.77,"t":"2025-04-09T04:00:00Z","v":230345,"vw":28.463221},{"c":29.19,"h":29.32,"l":28.5301,"n":713,"o":29.13,"t":"2025-04-10T04:00:00Z","v":197149,"vw":28.99108},{"c":29.9,"h":30.0099,"l":29.26,"n":473,"o":29.26,"t":"2025-04-11T04:00:00Z","v":88751,"vw":29.704857},{"c":30.32,"h":30.4225,"l":30.0816,"n":369,"o":30.1,"t":"2025-04-14T04:00:00Z","v":45882,"vw":30.271028},{"c":30.55,"h":30.669,"l":30.4,"n":353,"o":30.44,"t":"2025-04-15T04:00:00Z","v":89944,"vw":30.522102},{"c":30.35,"h":30.72,"l":30.28,"n":330,"o":30.59,"t":"2025-04-16T04:00:00Z","v":83081,"vw":30.440443},{"c":30.82,"h":30.9168,"l":30.69,"n":289,"o":30.74,"t":"2025-04-17T04:00:00Z","v":463607,"vw":30.831809},{"c":30.56,"h":30.97,"l":30.37,"n":347,"o":30.97,"t":"2025-04-21T04:00:00Z","v":193234,"vw":30.481725},{"c":31.27,"h":31.39,"l":31.01,"n":408,"o":31.01,"t":"2025-04-22T04:00:00Z","v":73673,"vw":31.212972},{"c":31.26,"h":31.63,"l":31.2101,"n":248,"o":31.58,"t":"2025-04-23T04:00:00Z","v":82551,"vw":31.408445},{"c":31.69,"h":31.76,"l":31.4304,"n":357,"o":31.5,"t":"2025-04-24T04:00:00Z","v":72723,"vw":31.627907},{"c":31.8,"h":31.88,"l":31.635,"n":344,"o":31.7,"t":"2025-04-25T04:00:00Z","v":228695,"vw":31.711811},{"c":32.15,"h":32.22,"l":31.83,"n":4215,"o":31.83,"t":"2025-04-28T04:00:00Z","v":15267703,"vw":32.083092},{"c":32.25,"h":32.3099,"l":32.1,"n":710,"o":32.2,"t":"2025-04-29T04:00:00Z","v":272495,"vw":32.22741},{"c":32.23,"h":32.29,"l":31.8069,"n":860,"o":32.09,"t":"2025-04-30T04:00:00Z","v":183599,"vw":32.11428},{"c":32.13,"h":32.31,"l":31.97,"n":626,"o":32.31,"t":"2025-05-01T04:00:00Z","v":194562,"vw":32.141161},{"c":32.63,"h":32.6848,"l":32.4901,"n":588,"o":32.57,"t":"2025-05-02T04:00:00Z","v":153944,"vw":32.601779},{"c":32.68,"h":32.88,"l":32.5515,"n":772,"o":32.65,"t":"2025-05-05T04:00:00Z","v":173254,"vw":32.721487},{"c":32.67,"h":32.75,"l":32.6,"n":529,"o":32.67,"t":"2025-05-06T04:00:00Z","v":206569,"vw":32.682315},{"c":32.56,"h":32.69,"l":32.4601,"n":477,"o":32.64,"t":"2025-05-07T04:00:00Z","v":204782,"vw":32.563065},{"c":32.45,"h":32.64,"l":32.45,"n":851,"o":32.63,"t":"2025-05-08T04:00:00Z","v":173444,"vw":32.565928},{"c":32.63,"h":32.68,"l":32.54,"n":774,"o":32.67,"t":"2025-05-09T04:00:00Z","v":222406,"vw":32.615393},{"c":32.8,"h":32.8,"l":32.55,"n":895,"o":32.79,"t":"2025-05-12T04:00:00Z","v":195189,"vw":32.707975},{"c":32.89,"h":32.955,"l":32.725,"n":868,"o":32.81,"t":"2025-05-13T04:00:00Z","v":186378,"vw":32.88506},{"c":32.76,"h":33.07,"l":32.7554,"n":900,"o":33.07,"t":"2025-05-14T04:00:00Z","v":158927,"vw":32.844393},{"c":33.12,"h":33.12,"l":32.89,"n":656,"o":32.95,"t":"2025-05-15T04:00:00Z","v":123629,"vw":33.027771},{"c":33.17,"h":33.1998,"l":32.9901,"n":721,"o":33.1,"t":"2025-05-16T04:00:00Z","v":144468,"vw":33.123758},{"c":33.52,"h":33.52,"l":33.17,"n":948,"o":33.17,"t":"2025-05-19T04:00:00Z","v":171459,"vw":33.385501},{"c":33.71,"h":33.71,"l":33.54,"n":622,"o":33.54,"t":"2025-05-20T04:00:00Z","v":552638,"vw":33.684474},{"c":33.52,"h":33.84,"l":33.4814,"n":617,"o":33.72,"t":"2025-05-21T04:00:00Z","v":99807,"vw":33.673961},{"c":33.52,"h":33.6199,"l":33.39,"n":514,"o":33.45,"t":"2025-05-22T04:00:00Z","v":115154,"vw":33.548839},{"c":33.6,"h":33.66,"l":33.1888,"n":498,"o":33.27,"t":"2025-05-23T04:00:00Z","v":75561,"vw":33.509693},{"c":34.03,"h":34.1,"l":33.97,"n":799,"o":34.06,"t":"2025-05-27T04:00:00Z","v":161662,"vw":34.03053},{"c":33.69,"h":33.77,"l":33.62,"n":1251,"o":33.76,"t":"2025-05-28T04:00:00Z","v":186401,"vw":33.699638},{"c":33.8,"h":33.88,"l":33.67,"n":593,"o":33.88,"t":"2025-05-29T04:00:00Z","v":100880,"vw":33.785297},{"c":33.87,"h":33.895,"l":33.65,"n":1182,"o":33.84,"t":"2025-05-30T04:00:00Z","v":185163,"vw":33.807616},{"c":34.3,"h":34.3,"l":33.905,"n":857,"o":33.98,"t":"2025-06-02T04:00:00Z","v":268669,"vw":34.13855},{"c":34.03,"h":34.04,"l":33.9,"n":638,"o":33.97,"t":"2025-06-03T04:00:00Z","v":174875,"vw":33.994366},{"c":34.1,"h":34.195,"l":34.04,"n":732,"o":34.06,"t":"2025-06-04T04:00:00Z","v":133589,"vw":34.137929},{"c":34.05,"h":34.22,"l":34.0201,"n":648,"o":34.21,"t":"2025-06-05T04:00:00Z","v":128525,"vw":34.129647},{"c":34.15,"h":34.2,"l":34.08,"n":698,"o":34.15,"t":"2025-06-06T04:00:00Z","v":126461,"vw":34.149665},{"c":34.2008,"h":34.3,"l":34.14,"n":309,"o":34.19,"t":"2025-06-09T04:00:00Z","v":113272,"vw":34.240839},{"c":34.28,"h":34.32,"l":34.18,"n":556,"o":34.32,"t":"2025-06-10T04:00:00Z","v":159463,"vw":34.248219},{"c":34.22,"h":34.38,"l":34.18,"n":884,"o":34.35,"t":"2025-06-11T04:00:00Z","v":199502,"vw":34.278473},{"c":34.51,"h":34.53,"l":34.4092,"n":539,"o":34.46,"t":"2025-06-12T04:00:00Z","v":137572,"vw":34.478441},{"c":34.09,"h":34.25,"l":33.9801,"n":582,"o":34.08,"t":"2025-06-13T04:00:00Z","v":117005,"vw":34.123223},{"c":33.62,"h":33.94,"l":33.62,"n":541,"o":33.82,"t":"2025-06-16T04:00:00Z","v":112069,"vw":33.775412},{"c":33.24,"h":33.53,"l":33.1902,"n":517,"o":33.53,"t":"2025-06-17T04:00:00Z","v":117390,"vw":33.340913},{"c":33.31,"h":33.5,"l":33.25,"n":1815,"o":33.33,"t":"2025-06-18T04:00:00Z","v":512209,"vw":33.345549},{"c":33,"h":33.2352,"l":32.9815,"n":749,"o":33.23,"t":"2025-06-20T04:00:00Z","v":202078,"vw":33.088845},{"c":33.21,"h":33.21,"l":32.7507,"n":682,"o":32.79,"t":"2025-06-23T04:00:00Z","v":162654,"vw":33.019668},{"c":33.61,"h":33.65,"l":33.41,"n":1389,"o":33.46,"t":"2025-06-24T04:00:00Z","v":544572,"vw":33.606986},{"c":33.43,"h":33.47,"l":33.33,"n":1535,"o":33.47,"t":"2025-06-25T04:00:00Z","v":328234,"vw":33.392187},{"c":33.8,"h":33.8599,"l":33.68,"n":727,"o":33.73,"t":"2025-06-26T04:00:00Z","v":307882,"vw":33.773933},{"c":34.17,"h":34.24,"l":33.9854,"n":719,"o":34.1,"t":"2025-06-27T04:00:00Z","v":201943,"vw":34.144557},{"c":34.23,"h":34.2599,"l":34.03,"n":841,"o":34.11,"t":"2025-06-30T04:00:00Z","v":179964,"vw":34.202314},{"c":34.22,"h":34.27,"l":34.14,"n":794,"o":34.18,"t":"2025-07-01T04:00:00Z","v":223608,"vw":34.223625},{"c":34.32,"h":34.32,"l":34.03,"n":592,"o":34.12,"t":"2025-07-02T04:00:00Z","v":158664,"vw":34.215174},{"c":34.34,"h":34.358,"l":34.24,"n":362,"o":34.27,"t":"2025-07-03T04:00:00Z","v":97063,"vw":34.29612},{"c":33.95,"h":34.1474,"l":33.83,"n":700,"o":34.1,"t":"2025-07-07T04:00:00Z","v":145370,"vw":34.006155},{"c":34.2,"h":34.22,"l":33.98,"n":561,"o":34.02,"t":"2025-07-08T04:00:00Z","v":144366,"vw":34.137165},{"c":34.38,"h":34.43,"l":34.225,"n":581,"o":34.32,"t":"2025-07-09T04:00:00Z","v":126539,"vw":34.347275},{"c":34.39,"h":34.405,"l":34.25,"n":634,"o":34.33,"t":"2025-07-10T04:00:00Z","v":153476,"vw":34.359612},{"c":34.05,"h":34.11,"l":33.99,"n":605,"o":34.11,"t":"2025-07-11T04:00:00Z","v":270323,"vw":34.070173},{"c":34.125,"h":34.145,"l":33.9649,"n":574,"o":34.01,"t":"2025-07-14T04:00:00Z","v":128158,"vw":34.103159},{"c":33.72,"h":34.11,"l":33.72,"n":761,"o":34.11,"t":"2025-07-15T04:00:00Z","v":158181,"vw":33.80281},{"c":33.89,"h":33.91,"l":33.65,"n":974,"o":33.74,"t":"2025-07-16T04:00:00Z","v":217486,"vw":33.820203},{"c":33.955,"h":33.975,"l":33.7839,"n":702,"o":33.7839,"t":"2025-07-17T04:00:00Z","v":137505,"vw":33.915194},{"c":33.915,"h":34.13,"l":33.88,"n":601,"o":34.13,"t":"2025-07-18T04:00:00Z","v":152394,"vw":33.958765},{"c":34.13,"h":34.265,"l":34.0293,"n":700,"o":34.11,"t":"2025-07-21T04:00:00Z","v":116300,"vw":34.162341},{"c":34.36,"h":34.36,"l":34.0947,"n":682,"o":34.14,"t":"2025-07-22T04:00:00Z","v":616452,"vw":34.304491},{"c":35.12,"h":35.13,"l":34.7317,"n":955,"o":34.78,"t":"2025-07-23T04:00:00Z","v":155692,"vw":34.993814},{"c":34.91,"h":35.05,"l":34.91,"n":525,"o":34.97,"t":"2025-07-24T04:00:00Z","v":138203,"vw":34.993282},{"c":34.88,"h":34.88,"l":34.64,"n":409,"o":34.68,"t":"2025-07-25T04:00:00Z","v":101677,"vw":34.766797},{"c":34.3,"h":34.52,"l":34.2374,"n":699,"o":34.52,"t":"2025-07-28T04:00:00Z","v":196297,"vw":34.328284},{"c":34.24,"h":34.32,"l":34.19,"n":701,"o":34.32,"t":"2025-07-29T04:00:00Z","v":136415,"vw":34.264004},{"c":34.04,"h":34.29,"l":33.96,"n":366,"o":34.24,"t":"2025-07-30T04:00:00Z","v":194084,"vw":34.07792},{"c":33.8,"h":33.96,"l":33.71,"n":1369,"o":33.96,"t":"2025-07-31T04:00:00Z","v":300246,"vw":33.832274},{"c":33.75,"h":33.78,"l":33.53,"n":956,"o":33.77,"t":"2025-08-01T04:00:00Z","v":168114,"vw":33.652621},{"c":34.21,"h":34.21,"l":34.0506,"n":822,"o":34.12,"t":"2025-08-04T04:00:00Z","v":190651,"vw":34.163949},{"c":34.17,"h":34.25,"l":34.05,"n":599,"o":34.17,"t":"2025-08-05T04:00:00Z","v":154788,"vw":34.183311},{"c":34.39,"h":34.42,"l":34.29,"n":601,"o":34.35,"t":"2025-08-06T04:00:00Z","v":145938,"vw":34.374545},{"c":34.7,"h":34.81,"l":34.56,"n":908,"o":34.81,"t":"2025-08-07T04:00:00Z","v":203362,"vw":34.615287},{"c":34.92,"h":34.965,"l":34.8,"n":940,"o":34.82,"t":"2025-08-08T04:00:00Z","v":138211,"vw":34.893951},{"c":34.77,"h":34.8587,"l":34.73,"n":731,"o":34.79,"t":"2025-08-11T04:00:00Z","v":110139,"vw":34.779554},{"c":35.16,"h":35.18,"l":34.885,"n":628,"o":34.93,"t":"2025-08-12T04:00:00Z","v":91925,"vw":35.107767},{"c":35.39,"h":35.39,"l":35.287,"n":776,"o":35.33,"t":"2025-08-13T04:00:00Z","v":137223,"vw":35.339509},{"c":35.3,"h":35.35,"l":35.17,"n":526,"o":35.17,"t":"2025-08-14T04:00:00Z","v":110570,"vw":35.280478},{"c":35.53,"h":35.57,"l":35.51,"n":296,"o":35.52,"t":"2025-08-15T04:00:00Z","v":68568,"vw":35.537695},{"c":35.5,"h":35.5,"l":35.3554,"n":437,"o":35.39,"t":"2025-08-18T04:00:00Z","v":444945,"vw":35.439098},{"c":35.49,"h":35.645,"l":35.4703,"n":558,"o":35.62,"t":"2025-08-19T04:00:00Z","v":127951,"vw":35.564982},{"c":35.6,"h":35.615,"l":35.507,"n":878,"o":35.58,"t":"2025-08-20T04:00:00Z","v":179892,"vw":35.577019},{"c":35.42,"h":35.48,"l":35.3586,"n":559,"o":35.45,"t":"2025-08-21T04:00:00Z","v":132738,"vw":35.426824},{"c":35.97,"h":36.01,"l":35.54,"n":730,"o":35.57,"t":"2025-08-22T04:00:00Z","v":127034,"vw":35.910796},{"c":35.45,"h":35.8307,"l":35.45,"n":745,"o":35.81,"t":"2025-08-25T04:00:00Z","v":127890,"vw":35.606422},{"c":35.42,"h":35.46,"l":35.3337,"n":1069,"o":35.37,"t":"2025-08-26T04:00:00Z","v":162009,"vw":35.404009},{"c":35.355,"h":35.36,"l":35.105,"n":601,"o":35.17,"t":"2025-08-27T04:00:00Z","v":154826,"vw":35.295725},{"c":35.505,"h":35.54,"l":35.4,"n":825,"o":35.5,"t":"2025-08-28T04:00:00Z","v":133054,"vw":35.504714},{"c":35.33,"h":35.3497,"l":35.24,"n":794,"o":35.33,"t":"2025-08-29T04:00:00Z","v":144474,"vw":35.311571},{"c":35.025,"h":35.04,"l":34.79,"n":846,"o":34.79,"t":"2025-09-02T04:00:00Z","v":146598,"vw":34.953102},{"c":35.07,"h":35.0989,"l":34.93,"n":928,"o":34.93,"t":"2025-09-03T04:00:00Z","v":126341,"vw":35.021614},{"c":35.315,"h":35.325,"l":35.1536,"n":800,"o":35.2,"t":"2025-09-04T04:00:00Z","v":124837,"vw":35.263295},{"c":35.41,"h":35.6401,"l":35.35,"n":694,"o":35.6,"t":"2025-09-05T04:00:00Z","v":763471,"vw":35.372791},{"c":35.78,"h":35.8097,"l":35.62,"n":982,"o":35.74,"t":"2025-09-08T04:00:00Z","v":133363,"vw":35.731906},{"c":35.69,"h":35.71,"l":35.5846,"n":818,"o":35.6,"t":"2025-09-09T04:00:00Z","v":200385,"vw":35.659044},{"c":35.69,"h":35.81,"l":35.648,"n":678,"o":35.78,"t":"2025-09-10T04:00:00Z","v":147007,"vw":35.704273},{"c":36.07,"h":36.0798,"l":35.82,"n":672,"o":35.85,"t":"2025-09-11T04:00:00Z","v":431720,"vw":36.033607},{"c":35.92,"h":35.9792,"l":35.8469,"n":479,"o":35.93,"t":"2025-09-12T04:00:00Z","v":103427,"vw":35.92506},{"c":36.17,"h":36.23,"l":36.045,"n":5603,"o":36.08,"t":"2025-09-15T04:00:00Z","v":6980388,"vw":36.188278},{"c":36.11,"h":36.17,"l":35.96,"n":1725,"o":36.14,"t":"2025-09-16T04:00:00Z","v":1643824,"vw":36.025768},{"c":35.93,"h":36.2,"l":35.775,"n":991,"o":36,"t":"2025-09-17T04:00:00Z","v":257948,"vw":35.98858},{"c":36,"h":36.065,"l":35.84,"n":1695,"o":35.96,"t":"2025-09-18T04:00:00Z","v":320722,"vw":36.003608},{"c":35.85,"h":35.9042,"l":35.8,"n":575,"o":35.9,"t":"2025-09-19T04:00:00Z","v":301209,"vw":35.84131},{"c":35.99,"h":36,"l":35.77,"n":433,"o":35.83,"t":"2025-09-22T04:00:00Z","v":98795,"vw":35.940613},{"c":35.97,"h":36.14,"l":35.915,"n":841,"o":36.12,"t":"2025-09-23T04:00:00Z","v":144813,"vw":35.988993},{"c":35.72,"h":35.8729,"l":35.7162,"n":581,"o":35.82,"t":"2025-09-24T04:00:00Z","v":132778,"vw":35.763818},{"c":35.48,"h":35.5512,"l":35.3846,"n":1201,"o":35.51,"t":"2025-09-25T04:00:00Z","v":525318,"vw":35.476},{"c":35.72,"h":35.77,"l":35.5909,"n":832,"o":35.66,"t":"2025-09-26T04:00:00Z","v":183881,"vw":35.730433},{"c":35.79,"h":35.8689,"l":35.75,"n":714,"o":35.82,"t":"2025-09-29T04:00:00Z","v":159873,"vw":35.803203},{"c":35.91,"h":35.975,"l":35.75,"n":992,"o":35.75,"t":"2025-09-30T04:00:00Z","v":170160,"vw":35.89178},{"c":36.2,"h":36.26,"l":36.11,"n":832,"o":36.12,"t":"2025-10-01T04:00:00Z","v":180434,"vw":36.21534},{"c":36.265,"h":36.35,"l":36.1,"n":499,"o":36.35,"t":"2025-10-02T04:00:00Z","v":154755,"vw":36.209149},{"c":36.55,"h":36.62,"l":36.48,"n":558,"o":36.51,"t":"2025-10-03T04:00:00Z","v":132115,"vw":36.57374},{"c":36.6,"h":36.7,"l":36.6,"n":1499,"o":36.64,"t":"2025-10-06T04:00:00Z","v":182923,"vw":36.642301},{"c":36.22,"h":36.47,"l":36.22,"n":745,"o":36.44,"t":"2025-10-07T04:00:00Z","v":129028,"vw":36.332019},{"c":36.38,"h":36.4139,"l":36.28,"n":423,"o":36.39,"t":"2025-10-08T04:00:00Z","v":106491,"vw":36.333395},{"c":36.11,"h":36.42,"l":36.0208,"n":846,"o":36.42,"t":"2025-10-09T04:00:00Z","v":385167,"vw":36.171306},{"c":35.44,"h":35.99,"l":35.39,"n":658,"o":35.99,"t":"2025-10-10T04:00:00Z","v":176370,"vw":35.543946},{"c":35.7,"h":35.77,"l":35.5557,"n":920,"o":35.6,"t":"2025-10-13T04:00:00Z","v":168607,"vw":35.706654},{"c":35.89,"h":35.95,"l":35.4549,"n":877,"o":35.47,"t":"2025-10-14T04:00:00Z","v":165351,"vw":35.841952},{"c":36.07,"h":36.1387,"l":35.88,"n":749,"o":36.07,"t":"2025-10-15T04:00:00Z","v":133146,"vw":36.034146},{"c":36.17,"h":36.3499,"l":36.07,"n":886,"o":36.25,"t":"2025-10-16T04:00:00Z","v":185597,"vw":36.205395},{"c":36.2,"h":36.22,"l":35.975,"n":1184,"o":36.03,"t":"2025-10-17T04:00:00Z","v":382186,"vw":36.122948},{"c":36.45,"h":36.49,"l":36.33,"n":1091,"o":36.33,"t":"2025-10-20T04:00:00Z","v":155945,"vw":36.449481},{"c":36.18,"h":36.33,"l":36.175,"n":1509,"o":36.31,"t":"2025-10-21T04:00:00Z","v":177795,"vw":36.248127},{"c":36.18,"h":36.29,"l":36.05,"n":864,"o":36.18,"t":"2025-10-22T04:00:00Z","v":122374,"vw":36.188545},{"c":36.43,"h":36.48,"l":36.33,"n":1057,"o":36.33,"t":"2025-10-23T04:00:00Z","v":171507,"vw":36.40567},{"c":36.51,"h":36.535,"l":36.45,"n":1051,"o":36.52,"t":"2025-10-24T04:00:00Z","v":176530,"vw":36.496194},{"c":36.79,"h":36.815,"l":36.7052,"n":978,"o":36.74,"t":"2025-10-27T04:00:00Z","v":134971,"vw":36.762952},{"c":36.77,"h":36.84,"l":36.66,"n":1210,"o":36.68,"t":"2025-10-28T04:00:00Z","v":177028,"vw":36.787221},{"c":36.51,"h":36.76,"l":36.37,"n":1312,"o":36.76,"t":"2025-10-29T04:00:00Z","v":257224,"vw":36.632778},{"c":36.4,"h":36.5299,"l":36.31,"n":1133,"o":36.31,"t":"2025-10-30T04:00:00Z","v":194125,"vw":36.45742},{"c":36.33,"h":36.37,"l":36.2,"n":566,"o":36.37,"t":"2025-10-31T04:00:00Z","v":127440,"vw":36.320366},{"c":36.4,"h":36.4,"l":36.2101,"n":718,"o":36.37,"t":"2025-11-03T05:00:00Z","v":171957,"vw":36.339513},{"c":35.92,"h":36.13,"l":35.92,"n":760,"o":35.95,"t":"2025-11-04T05:00:00Z","v":252010,"vw":35.998425},{"c":36.19,"h":36.24,"l":36,"n":649,"o":36,"t":"2025-11-05T05:00:00Z","v":218589,"vw":36.188113},{"c":36.14,"h":36.31,"l":36.06,"n":766,"o":36.26,"t":"2025-11-06T05:00:00Z","v":135116,"vw":36.176066},{"c":36.33,"h":36.33,"l":35.96,"n":1374,"o":36.03,"t":"2025-11-07T05:00:00Z","v":265706,"vw":36.162775},{"c":36.7,"h":36.71,"l":36.44,"n":869,"o":36.54,"t":"2025-11-10T05:00:00Z","v":147896,"vw":36.623875},{"c":36.92,"h":36.98,"l":36.78,"n":1099,"o":36.78,"t":"2025-11-11T05:00:00Z","v":203206,"vw":36.911183},{"c":37.175,"h":37.2199,"l":37.05,"n":710,"o":37.05,"t":"2025-11-12T05:00:00Z","v":123825,"vw":37.164249},{"c":36.82,"h":37.2,"l":36.8106,"n":909,"o":37.11,"t":"2025-11-13T05:00:00Z","v":163501,"vw":36.989986},{"c":36.85,"h":36.89,"l":36.6113,"n":692,"o":36.64,"t":"2025-11-14T05:00:00Z","v":168652,"vw":36.802147},{"c":36.43,"h":36.72,"l":36.29,"n":755,"o":36.63,"t":"2025-11-17T05:00:00Z","v":130958,"vw":36.53544},{"c":35.92,"h":36.07,"l":35.76,"n":1143,"o":35.92,"t":"2025-11-18T05:00:00Z","v":382924,"vw":35.981448},{"c":35.91,"h":36.08,"l":35.77,"n":821,"o":35.95,"t":"2025-11-19T05:00:00Z","v":165382,"vw":35.878948},{"c":35.44,"h":36.145,"l":35.43,"n":876,"o":36.13,"t":"2025-11-20T05:00:00Z","v":165633,"vw":35.695295},{"c":35.95,"h":36.04,"l":35.5899,"n":700,"o":35.73,"t":"2025-11-21T05:00:00Z","v":126628,"vw":35.880146},{"c":36.06,"h":36.07,"l":35.85,"n":1628,"o":35.91,"t":"2025-11-24T05:00:00Z","v":514558,"vw":36.03095},{"c":36.51,"h":36.55,"l":36.19,"n":831,"o":36.19,"t":"2025-11-25T05:00:00Z","v":397747,"vw":36.437324},{"c":36.94,"h":36.9888,"l":36.6401,"n":917,"o":36.7,"t":"2025-11-26T05:00:00Z","v":176218,"vw":36.921742},{"c":37.11,"h":37.11,"l":36.8969,"n":468,"o":36.96,"t":"2025-11-28T05:00:00Z","v":77029,"vw":37.05596},{"c":36.92,"h":37.0778,"l":36.9,"n":1216,"o":36.94,"t":"2025-12-01T05:00:00Z","v":204486,"vw":36.996419},{"c":37.03,"h":37.0456,"l":36.92,"n":982,"o":37.04,"t":"2025-12-02T05:00:00Z","v":176643,"vw":36.98074},{"c":37.225,"h":37.23,"l":37.05,"n":960,"o":37.07,"t":"2025-12-03T05:00:00Z","v":168531,"vw":37.144328},{"c":37.33,"h":37.41,"l":37.2401,"n":834,"o":37.39,"t":"2025-12-04T05:00:00Z","v":132058,"vw":37.331667},{"c":37.31,"h":37.473,"l":37.26,"n":894,"o":37.4,"t":"2025-12-05T05:00:00Z","v":181254,"vw":37.349057},{"c":37.26,"h":37.4,"l":37.205,"n":1014,"o":37.4,"t":"2025-12-08T05:00:00Z","v":166418,"vw":37.252968},{"c":37.19,"h":37.3438,"l":37.18,"n":917,"o":37.3,"t":"2025-12-09T05:00:00Z","v":187630,"vw":37.249687},{"c":37.62,"h":37.66,"l":37.23,"n":1117,"o":37.23,"t":"2025-12-10T05:00:00Z","v":169260,"vw":37.395475},{"c":37.87,"h":37.92,"l":37.73,"n":1077,"o":37.73,"t":"2025-12-11T05:00:00Z","v":291396,"vw":37.870078},{"c":37.69,"h":37.92,"l":37.5458,"n":1002,"o":37.86,"t":"2025-12-12T05:00:00Z","v":156102,"vw":37.692522},{"c":37.99,"h":38.05,"l":37.87,"n":1048,"o":38.03,"t":"2025-12-15T05:00:00Z","v":277706,"vw":37.940554},{"c":37.26,"h":37.41,"l":37.155,"n":1278,"o":37.4,"t":"2025-12-16T05:00:00Z","v":195846,"vw":37.279457},{"c":37.01,"h":37.2732,"l":37,"n":971,"o":37.22,"t":"2025-12-17T05:00:00Z","v":169041,"vw":37.105111},{"c":37.24,"h":37.41,"l":37.16,"n":1272,"o":37.34,"t":"2025-12-18T05:00:00Z","v":507532,"vw":37.269171},{"c":37.44,"h":37.5872,"l":37.385,"n":794,"o":37.42,"t":"2025-12-19T05:00:00Z","v":192126,"vw":37.509711},{"c":37.64,"h":37.64,"l":37.5,"n":977,"o":37.55,"t":"2025-12-22T05:00:00Z","v":153788,"vw":37.585785},{"c":37.87,"h":37.9011,"l":37.82,"n":693,"o":37.86,"t":"2025-12-23T05:00:00Z","v":158241,"vw":37.869942},{"c":37.9,"h":37.945,"l":37.855,"n":580,"o":37.92,"t":"2025-12-24T05:00:00Z","v":95008,"vw":37.921079},{"c":37.95,"h":37.96,"l":37.855,"n":718,"o":37.94,"t":"2025-12-26T05:00:00Z","v":116144,"vw":37.900232},{"c":37.84,"h":37.87,"l":37.745,"n":1001,"o":37.82,"t":"2025-12-29T05:00:00Z","v":143749,"vw":37.809554},{"c":37.9,"h":38.0361,"l":37.9,"n":925,"o":37.99,"t":"2025-12-30T05:00:00Z","v":129517,"vw":37.980384},{"c":37.75,"h":37.88,"l":37.71,"n":847,"o":37.88,"t":"2025-12-31T05:00:00Z","v":144837,"vw":37.775877},{"c":38.16,"h":38.16,"l":37.94,"n":1009,"o":38.14,"t":"2026-01-02T05:00:00Z","v":212707,"vw":38.072377},{"c":38.53,"h":38.55,"l":38.2,"n":952,"o":38.21,"t":"2026-01-05T05:00:00Z","v":144805,"vw":38.440689},{"c":38.57,"h":38.66,"l":38.54,"n":1020,"o":38.62,"t":"2026-01-06T05:00:00Z","v":186593,"vw":38.595073},{"c":38.44,"h":38.57,"l":38.4201,"n":584,"o":38.57,"t":"2026-01-07T05:00:00Z","v":144220,"vw":38.517585},{"c":38.55,"h":38.56,"l":38.35,"n":1208,"o":38.4,"t":"2026-01-08T05:00:00Z","v":515276,"vw":38.486805},{"c":38.82,"h":38.85,"l":38.63,"n":859,"o":38.69,"t":"2026-01-09T05:00:00Z","v":152953,"vw":38.780325},{"c":39.08,"h":39.08,"l":38.905,"n":1215,"o":38.96,"t":"2026-01-12T05:00:00Z","v":194627,"vw":38.998172},{"c":38.83,"h":38.96,"l":38.74,"n":1175,"o":38.96,"t":"2026-01-13T05:00:00Z","v":230774,"vw":38.810316},{"c":39.05,"h":39.05,"l":38.9,"n":790,"o":38.93,"t":"2026-01-14T05:00:00Z","v":251073,"vw":38.9708},{"c":38.98,"h":39.0996,"l":38.95,"n":950,"o":39.09,"t":"2026-01-15T05:00:00Z","v":161238,"vw":39.023444},{"c":39.06,"h":39.11,"l":38.908,"n":896,"o":39.05,"t":"2026-01-16T05:00:00Z","v":178881,"vw":39.056536},{"c":38.53,"h":38.8,"l":38.5,"n":1048,"o":38.57,"t":"2026-01-20T05:00:00Z","v":186399,"vw":38.610513},{"c":38.95,"h":39.03,"l":38.53,"n":1136,"o":38.68,"t":"2026-01-21T05:00:00Z","v":187449,"vw":38.790608},{"c":39.16,"h":39.21,"l":39.03,"n":647,"o":39.16,"t":"2026-01-22T05:00:00Z","v":137347,"vw":39.161384},{"c":39.34,"h":39.3999,"l":38.9945,"n":732,"o":39.02,"t":"2026-01-23T05:00:00Z","v":140655,"vw":39.268652},{"c":39.61,"h":39.735,"l":39.5738,"n":1425,"o":39.65,"t":"2026-01-26T05:00:00Z","v":245220,"vw":39.653426},{"c":40.26,"h":40.3004,"l":40.02,"n":1211,"o":40.02,"t":"2026-01-27T05:00:00Z","v":258935,"vw":40.1517},{"c":39.86,"h":39.96,"l":39.66,"n":828,"o":39.95,"t":"2026-01-28T05:00:00Z","v":193449,"vw":39.809317},{"c":40.18,"h":40.33,"l":39.7415,"n":993,"o":40.33,"t":"2026-01-29T05:00:00Z","v":400174,"vw":40.089537},{"c":39.69,"h":40.06,"l":39.5874,"n":1258,"o":40.01,"t":"2026-01-30T05:00:00Z","v":214443,"vw":39.790944},{"c":40.02,"h":40.099,"l":39.8,"n":772,"o":39.81,"t":"2026-02-02T05:00:00Z","v":137391,"vw":39.998128},{"c":40.14,"h":40.2205,"l":39.87,"n":1354,"o":40.03,"t":"2026-02-03T05:00:00Z","v":213849,"vw":40.079912},{"c":40.32,"h":40.601,"l":40.115,"n":815,"o":40.51,"t":"2026-02-04T05:00:00Z","v":155363,"vw":40.317988},{"c":39.58,"h":39.97,"l":39.575,"n":1598,"o":39.76,"t":"2026-02-05T05:00:00Z","v":224418,"vw":39.736236},{"c":40.54,"h":40.5593,"l":40.1815,"n":965,"o":40.19,"t":"2026-02-06T05:00:00Z","v":145988,"vw":40.437326},{"c":41.17,"h":41.2,"l":40.7615,"n":1110,"o":40.85,"t":"2026-02-09T05:00:00Z","v":240785,"vw":41.109585},{"c":41.22,"h":41.37,"l":41.2,"n":862,"o":41.37,"t":"2026-02-10T05:00:00Z","v":190343,"vw":41.297351},{"c":41.42,"h":41.54,"l":41.1301,"n":1249,"o":41.48,"t":"2026-02-11T05:00:00Z","v":233448,"vw":41.448383},{"c":41.07,"h":41.52,"l":40.97,"n":1048,"o":41.52,"t":"2026-02-12T05:00:00Z","v":221455,"vw":41.187797},{"c":41.13,"h":41.17,"l":40.8,"n":1189,"o":40.99,"t":"2026-02-13T05:00:00Z","v":279666,"vw":41.058311},{"c":41.22,"h":41.24,"l":40.7379,"n":1398,"o":40.9,"t":"2026-02-17T05:00:00Z","v":260342,"vw":41.059086},{"c":41.27,"h":41.47,"l":41.16,"n":1848,"o":41.31,"t":"2026-02-18T05:00:00Z","v":379013,"vw":41.325767},{"c":41.12,"h":41.14,"l":40.855,"n":937,"o":40.96,"t":"2026-02-19T05:00:00Z","v":201342,"vw":41.005274},{"c":41.43,"h":41.43,"l":41.0019,"n":1063,"o":41.01,"t":"2026-02-20T05:00:00Z","v":357236,"vw":41.283162},{"c":41.3,"h":41.53,"l":41.1525,"n":1342,"o":41.44,"t":"2026-02-23T05:00:00Z","v":241212,"vw":41.337041},{"c":41.35,"h":41.4093,"l":41.086,"n":869,"o":41.16,"t":"2026-02-24T05:00:00Z","v":162850,"vw":41.315059},{"c":41.76,"h":41.78,"l":41.5398,"n":765,"o":41.61,"t":"2026-02-25T05:00:00Z","v":259812,"vw":41.704316},{"c":41.72,"h":41.77,"l":41.48,"n":694,"o":41.69,"t":"2026-02-26T05:00:00Z","v":134854,"vw":41.664202},{"c":41.62,"h":41.87,"l":41.61,"n":916,"o":41.74,"t":"2026-02-27T05:00:00Z","v":233044,"vw":41.743233},{"c":40.91,"h":41.075,"l":40.715,"n":1267,"o":40.75,"t":"2026-03-02T05:00:00Z","v":163801,"vw":40.917121},{"c":39.74,"h":39.9099,"l":38.828,"n":1481,"o":39.22,"t":"2026-03-03T05:00:00Z","v":221524,"vw":39.551643},{"c":40.22,"h":40.25,"l":39.79,"n":1676,"o":39.94,"t":"2026-03-04T05:00:00Z","v":252657,"vw":40.086664},{"c":39.38,"h":39.7849,"l":39.02,"n":1045,"o":39.61,"t":"2026-03-05T05:00:00Z","v":171755,"vw":39.280896},{"c":39.05,"h":39.225,"l":38.58,"n":1162,"o":38.67,"t":"2026-03-06T05:00:00Z","v":189920,"vw":39.001537},{"c":39.34,"h":39.44,"l":38.185,"n":1617,"o":38.45,"t":"2026-03-09T04:00:00Z","v":257964,"vw":38.851158},{"c":39.48,"h":40.0399,"l":39.36,"n":1182,"o":39.54,"t":"2026-03-10T04:00:00Z","v":258318,"vw":39.620487},{"c":39.41,"h":39.48,"l":39.09,"n":1377,"o":39.2,"t":"2026-03-11T04:00:00Z","v":321565,"vw":39.283812},{"c":38.77,"h":38.955,"l":38.575,"n":820,"o":38.93,"t":"2026-03-12T04:00:00Z","v":127869,"vw":38.851996},{"c":38.33,"h":38.98,"l":38.23,"n":2498,"o":38.84,"t":"2026-03-13T04:00:00Z","v":814357,"vw":38.39902},{"c":39.02,"h":39.0908,"l":38.7372,"n":1345,"o":38.79,"t":"2026-03-16T04:00:00Z","v":453257,"vw":38.903006},{"c":39.15,"h":39.37,"l":39.07,"n":885,"o":39.28,"t":"2026-03-17T04:00:00Z","v":148326,"vw":39.179665},{"c":38.54,"h":39.04,"l":38.51,"n":1170,"o":38.98,"t":"2026-03-18T04:00:00Z","v":216385,"vw":38.810945},{"c":38.63,"h":38.79,"l":37.9116,"n":1129,"o":37.97,"t":"2026-03-19T04:00:00Z","v":236751,"vw":38.303365},{"c":37.5,"h":38.46,"l":37.28,"n":1676,"o":38.46,"t":"2026-03-20T04:00:00Z","v":538917,"vw":37.724144},{"c":38.38,"h":38.76,"l":38,"n":1625,"o":38.2,"t":"2026-03-23T04:00:00Z","v":267016,"vw":38.385766},{"c":38.22,"h":38.38,"l":37.84,"n":1090,"o":37.84,"t":"2026-03-24T04:00:00Z","v":191457,"vw":38.239712},{"c":38.78,"h":38.92,"l":38.54,"n":1448,"o":38.8,"t":"2026-03-25T04:00:00Z","v":207514,"vw":38.774292},{"c":38.03,"h":38.54,"l":37.99,"n":1328,"o":38.31,"t":"2026-03-26T04:00:00Z","v":930165,"vw":38.12003},{"c":37.69,"h":38.055,"l":37.59,"n":1139,"o":37.81,"t":"2026-03-27T04:00:00Z","v":501486,"vw":37.748487},{"c":37.83,"h":38.15,"l":37.6655,"n":1206,"o":38.03,"t":"2026-03-30T04:00:00Z","v":220283,"vw":37.826787},{"c":38.96,"h":38.99,"l":38.2303,"n":1789,"o":38.42,"t":"2026-03-31T04:00:00Z","v":324694,"vw":38.560621},{"c":39.63,"h":39.87,"l":39.47,"n":1667,"o":39.57,"t":"2026-04-01T04:00:00Z","v":192384,"vw":39.666411},{"c":39.35,"h":39.45,"l":38.6801,"n":1345,"o":38.76,"t":"2026-04-02T04:00:00Z","v":191268,"vw":39.266126},{"c":39.53,"h":39.65,"l":39.369,"n":2934,"o":39.41,"t":"2026-04-06T04:00:00Z","v":460309,"vw":39.535674},{"c":39.54,"h":39.6,"l":38.94,"n":2163,"o":39.32,"t":"2026-04-07T04:00:00Z","v":291021,"vw":39.232427},{"c":40.95,"h":41.08,"l":40.68,"n":1567,"o":41.08,"t":"2026-04-08T04:00:00Z","v":238740,"vw":40.900466},{"c":40.87,"h":41.02,"l":40.47,"n":2200,"o":40.59,"t":"2026-04-09T04:00:00Z","v":1131291,"vw":40.689815},{"c":40.89,"h":41.105,"l":40.7701,"n":1629,"o":41.1,"t":"2026-04-10T04:00:00Z","v":459430,"vw":40.935523},{"c":41.19,"h":41.22,"l":40.54,"n":1538,"o":40.54,"t":"2026-04-13T04:00:00Z","v":293696,"vw":40.928884},{"c":41.51,"h":41.5601,"l":41.33,"n":1125,"o":41.36,"t":"2026-04-14T04:00:00Z","v":241909,"vw":41.488858},{"c":41.38,"h":41.42,"l":41.255,"n":1603,"o":41.4,"t":"2026-04-15T04:00:00Z","v":586106,"vw":41.338147},{"c":41.29,"h":41.5096,"l":41.165,"n":771,"o":41.44,"t":"2026-04-16T04:00:00Z","v":159124,"vw":41.282101},{"c":41.7,"h":41.97,"l":41.675,"n":1101,"o":41.79,"t":"2026-04-17T04:00:00Z","v":221479,"vw":41.790908},{"c":41.54,"h":41.55,"l":41.27,"n":944,"o":41.5,"t":"2026-04-20T04:00:00Z","v":170841,"vw":41.465024},{"c":40.75,"h":41.3006,"l":40.67,"n":1229,"o":41.29,"t":"2026-04-21T04:00:00Z","v":239661,"vw":40.967743},{"c":40.88,"h":41,"l":40.76,"n":921,"o":40.98,"t":"2026-04-22T04:00:00Z","v":160333,"vw":40.85095},{"c":40.5,"h":40.85,"l":40.15,"n":884,"o":40.65,"t":"2026-04-23T04:00:00Z","v":145890,"vw":40.593689},{"c":40.67,"h":40.6911,"l":40.4335,"n":1083,"o":40.59,"t":"2026-04-24T04:00:00Z","v":186802,"vw":40.593433},{"c":40.6,"h":40.81,"l":40.54,"n":803,"o":40.76,"t":"2026-04-27T04:00:00Z","v":184321,"vw":40.64115},{"c":40.55,"h":40.59,"l":40.38,"n":806,"o":40.53,"t":"2026-04-28T04:00:00Z","v":141174,"vw":40.516787},{"c":40.11,"h":40.33,"l":39.92,"n":953,"o":40.33,"t":"2026-04-29T04:00:00Z","v":159116,"vw":40.110105},{"c":40.98,"h":41.085,"l":40.4763,"n":1399,"o":40.62,"t":"2026-04-30T04:00:00Z","v":426174,"vw":40.935498},{"c":40.88,"h":41.14,"l":40.85,"n":822,"o":41.01,"t":"2026-05-01T04:00:00Z","v":130658,"vw":40.969306},{"c":40.34,"h":40.7092,"l":40.188,"n":1320,"o":40.6,"t":"2026-05-04T04:00:00Z","v":203259,"vw":40.425989},{"c":40.87,"h":40.9,"l":40.5916,"n":1116,"o":40.72,"t":"2026-05-05T04:00:00Z","v":465351,"vw":40.720959},{"c":41.75,"h":41.8099,"l":41.6,"n":920,"o":41.69,"t":"2026-05-06T04:00:00Z","v":271152,"vw":41.696539},{"c":41,"h":41.77,"l":40.94,"n":7704,"o":41.77,"t":"2026-05-07T04:00:00Z","v":2157883,"vw":41.254244},{"c":41.39,"h":41.44,"l":41.2,"n":1015,"o":41.36,"t":"2026-05-08T04:00:00Z","v":159694,"vw":41.347896},{"c":41.45,"h":41.5698,"l":41.35,"n":727,"o":41.46,"t":"2026-05-11T04:00:00Z","v":124255,"vw":41.435233},{"c":41.215,"h":41.23,"l":40.87,"n":980,"o":41.12,"t":"2026-05-12T04:00:00Z","v":184663,"vw":41.054457},{"c":41.44,"h":41.44,"l":41.05,"n":783,"o":41.15,"t":"2026-05-13T04:00:00Z","v":177788,"vw":41.317894},{"c":41.28,"h":41.43,"l":41.22,"n":1065,"o":41.41,"t":"2026-05-14T04:00:00Z","v":211952,"vw":41.332345},{"c":40.62,"h":40.75,"l":40.55,"n":1127,"o":40.75,"t":"2026-05-15T04:00:00Z","v":589995,"vw":40.60229},{"c":41,"h":41,"l":40.67,"n":1370,"o":40.93,"t":"2026-05-18T04:00:00Z","v":236989,"vw":40.835464},{"c":40.71,"h":40.88,"l":40.5701,"n":1254,"o":40.75,"t":"2026-05-19T04:00:00Z","v":192511,"vw":40.736477},{"c":41.31,"h":41.35,"l":40.7,"n":905,"o":40.74,"t":"2026-05-20T04:00:00Z","v":198759,"vw":41.149801},{"c":41.47,"h":41.56,"l":40.87,"n":830,"o":40.91,"t":"2026-05-21T04:00:00Z","v":186653,"vw":41.256425},{"c":41.33,"h":41.45,"l":41.1901,"n":1181,"o":41.35,"t":"2026-05-22T04:00:00Z","v":211805,"vw":41.340214},{"c":41.72,"h":41.849,"l":41.5901,"n":1111,"o":41.78,"t":"2026-05-26T04:00:00Z","v":193348,"vw":41.676339},{"c":41.55,"h":41.65,"l":41.45,"n":901,"o":41.64,"t":"2026-05-27T04:00:00Z","v":165389,"vw":41.545003},{"c":41.48,"h":41.58,"l":41.2008,"n":1105,"o":41.32,"t":"2026-05-28T04:00:00Z","v":347991,"vw":41.463534},{"c":41.54,"h":41.8099,"l":41.52,"n":1232,"o":41.61,"t":"2026-05-29T04:00:00Z","v":332349,"vw":41.592723},{"c":41.45,"h":41.565,"l":41.16,"n":989,"o":41.24,"t":"2026-06-01T04:00:00Z","v":137498,"vw":41.401069},{"c":41.68,"h":41.71,"l":41.49,"n":690,"o":41.5,"t":"2026-06-02T04:00:00Z","v":179260,"vw":41.60406},{"c":41.33,"h":41.5,"l":41.28,"n":1183,"o":41.47,"t":"2026-06-03T04:00:00Z","v":141368,"vw":41.370958},{"c":41.68,"h":41.69,"l":41.47,"n":783,"o":41.57,"t":"2026-06-04T04:00:00Z","v":195865,"vw":41.614182},{"c":40.75,"h":41.43,"l":40.625,"n":899,"o":41.43,"t":"2026-06-05T04:00:00Z","v":136277,"vw":40.975519},{"c":40.94,"h":41.21,"l":40.86,"n":1557,"o":41.14,"t":"2026-06-08T04:00:00Z","v":204072,"vw":41.022884},{"c":40.96,"h":41.38,"l":40.38,"n":3197,"o":41.32,"t":"2026-06-09T04:00:00Z","v":550452,"vw":40.953353},{"c":40.55,"h":40.9699,"l":40.49,"n":980,"o":40.79,"t":"2026-06-10T04:00:00Z","v":154757,"vw":40.701851},{"c":41.65,"h":41.7,"l":40.77,"n":1662,"o":40.99,"t":"2026-06-11T04:00:00Z","v":296863,"vw":41.116952},{"c":41.8,"h":41.9095,"l":41.515,"n":1373,"o":41.69,"t":"2026-06-12T04:00:00Z","v":422199,"vw":41.842193},{"c":41.26,"h":41.58,"l":41.21,"n":1044,"o":41.56,"t":"2026-06-15T04:00:00Z","v":152768,"vw":41.308134},{"c":41.41,"h":41.5398,"l":41.32,"n":1092,"o":41.53,"t":"2026-06-16T04:00:00Z","v":228949,"vw":41.453723},{"c":41.09,"h":41.75,"l":41.04,"n":2035,"o":41.59,"t":"2026-06-17T04:00:00Z","v":652687,"vw":41.56618},{"c":41.22,"h":41.3677,"l":41.12,"n":1118,"o":41.35,"t":"2026-06-18T04:00:00Z","v":589800,"vw":41.261855},{"c":41.29,"h":41.42,"l":41.265,"n":1153,"o":41.31,"t":"2026-06-22T04:00:00Z","v":150664,"vw":41.318976},{"c":40.59,"h":40.76,"l":40.47,"n":1998,"o":40.55,"t":"2026-06-23T04:00:00Z","v":311998,"vw":40.661386},{"c":40.42,"h":40.53,"l":40.27,"n":1836,"o":40.41,"t":"2026-06-24T04:00:00Z","v":312020,"vw":40.394768},{"c":40.78,"h":41,"l":40.63,"n":1580,"o":40.91,"t":"2026-06-25T04:00:00Z","v":259804,"vw":40.841208},{"c":40.63,"h":40.8,"l":40.53,"n":1496,"o":40.59,"t":"2026-06-26T04:00:00Z","v":204716,"vw":40.680888},{"c":40.89,"h":40.89,"l":40.49,"n":1320,"o":40.75,"t":"2026-06-29T04:00:00Z","v":173941,"vw":40.822198},{"c":40.96,"h":40.99,"l":40.776,"n":1179,"o":40.81,"t":"2026-06-30T04:00:00Z","v":230168,"vw":40.931484},{"c":40.68,"h":40.89,"l":40.66,"n":3673,"o":40.67,"t":"2026-07-01T04:00:00Z","v":608758,"vw":40.750674},{"c":41.24,"h":41.494,"l":40.985,"n":1193,"o":41.32,"t":"2026-07-02T04:00:00Z","v":333034,"vw":41.147832},{"c":41.651,"h":41.68,"l":41.46,"n":1428,"o":41.47,"t":"2026-07-06T04:00:00Z","v":207986,"vw":41.606855},{"c":41.22,"h":41.525,"l":41.1067,"n":1208,"o":41.52,"t":"2026-07-07T04:00:00Z","v":201817,"vw":41.265594},{"c":40.93,"h":40.935,"l":40.5001,"n":1041,"o":40.76,"t":"2026-07-08T04:00:00Z","v":158750,"vw":40.813517},{"c":41.12,"h":41.21,"l":40.97,"n":1020,"o":41.04,"t":"2026-07-09T04:00:00Z","v":144334,"vw":41.13179},{"c":41.31,"h":41.41,"l":41.07,"n":2387,"o":41.27,"t":"2026-07-10T04:00:00Z","v":714959,"vw":41.339435},{"c":40.98,"h":41.21,"l":40.925,"n":1267,"o":41.14,"t":"2026-07-13T04:00:00Z","v":198418,"vw":41.047667},{"c":41.3,"h":41.56,"l":41.22,"n":1633,"o":41.43,"t":"2026-07-14T04:00:00Z","v":336758,"vw":41.45121},{"c":41.56,"h":41.6,"l":41.225,"n":1153,"o":41.49,"t":"2026-07-15T04:00:00Z","v":284457,"vw":41.48237},{"c":41.27,"h":41.4,"l":41.14,"n":1117,"o":41.16,"t":"2026-07-16T04:00:00Z","v":161881,"vw":41.263831},{"c":41.04,"h":41.1199,"l":40.73,"n":1518,"o":40.81,"t":"2026-07-17T04:00:00Z","v":405772,"vw":40.972238},{"c":40.79,"h":41.09,"l":40.71,"n":881,"o":41.03,"t":"2026-07-20T04:00:00Z","v":142089,"vw":40.900721},{"c":41.35,"h":41.415,"l":41.05,"n":821,"o":41.15,"t":"2026-07-21T04:00:00Z","v":162626,"vw":41.336214},{"c":41.49,"h":41.6,"l":41.478,"n":766,"o":41.55,"t":"2026-07-22T04:00:00Z","v":135641,"vw":41.544255},{"c":41.03,"h":41.13,"l":40.89,"n":1115,"o":41.01,"t":"2026-07-23T04:00:00Z","v":282729,"vw":41.004989},{"c":41.22,"h":41.42,"l":41.145,"n":1532,"o":41.25,"t":"2026-07-24T04:00:00Z","v":240912,"vw":41.255813},{"c":41.44,"h":41.615,"l":41.2401,"n":1089,"o":41.56,"t":"2026-07-27T04:00:00Z","v":161432,"vw":41.407375},{"c":41.36,"h":41.47,"l":41.09,"n":1207,"o":41.13,"t":"2026-07-28T04:00:00Z","v":167581,"vw":41.354138},{"c":41.19,"h":41.72,"l":41.04,"n":1422,"o":41.34,"t":"2026-07-29T04:00:00Z","v":181046,"vw":41.30185},{"c":42.26,"h":42.275,"l":41.6701,"n":1040,"o":41.78,"t":"2026-07-30T04:00:00Z","v":149281,"vw":42.127926},{"c":41.95,"h":42.06,"l":41.59,"n":974,"o":41.93,"t":"2026-07-31T04:00:00Z","v":120368,"vw":41.959297},{"c":42.12,"h":42.14,"l":41.95,"n":869,"o":41.97,"t":"2026-08-03T04:00:00Z","v":129315,"vw":42.05981},{"c":42.56,"h":42.61,"l":42.285,"n":2511,"o":42.39,"t":"2026-08-04T04:00:00Z","v":361895,"vw":42.502219},{"c":42.69,"h":42.88,"l":42.64,"n":973,"o":42.88,"t":"2026-08-05T04:00:00Z","v":149705,"vw":42.746623},{"c":42.63,"h":42.86,"l":42.6001,"n":1346,"o":42.79,"t":"2026-08-06T04:00:00Z","v":210320,"vw":42.693501},{"c":43.07,"h":43.15,"l":42.9255,"n":868,"o":43.15,"t":"2026-08-07T04:00:00Z","v":111320,"vw":43.017402},{"c":42.91,"h":43,"l":42.87,"n":1039,"o":42.94,"t":"2026-08-10T04:00:00Z","v":161866,"vw":42.924826},{"c":42.94,"h":43.125,"l":42.88,"n":882,"o":43.09,"t":"2026-08-11T04:00:00Z","v":147755,"vw":42.965554},{"c":43.105,"h":43.23,"l":43.0255,"n":1289,"o":43.18,"t":"2026-08-12T04:00:00Z","v":261770,"vw":43.100846},{"c":43.26,"h":43.2899,"l":43.16,"n":933,"o":43.21,"t":"2026-08-13T04:00:00Z","v":129456,"vw":43.242954},{"c":43.29,"h":43.41,"l":43.2338,"n":899,"o":43.34,"t":"2026-08-14T04:00:00Z","v":171139,"vw":43.290252},{"c":43.23,"h":43.365,"l":43.185,"n":1278,"o":43.29,"t":"2026-08-17T04:00:00Z","v":255797,"vw":43.256929},{"c":42.7,"h":43.03,"l":42.7,"n":1037,"o":42.98,"t":"2026-08-18T04:00:00Z","v":163308,"vw":42.804544},{"c":42.91,"h":43.04,"l":42.7851,"n":1796,"o":43,"t":"2026-08-19T04:00:00Z","v":286904,"vw":42.906},{"c":42.79,"h":42.97,"l":42.7115,"n":1864,"o":42.81,"t":"2026-08-20T04:00:00Z","v":379273,"vw":42.796153},{"c":43.14,"h":43.175,"l":43.05,"n":1142,"o":43.1,"t":"2026-08-21T04:00:00Z","v":626491,"vw":43.119723},{"c":43.08,"h":43.1,"l":42.95,"n":1243,"o":43.01,"t":"2026-08-24T04:00:00Z","v":172087,"vw":43.053256},{"c":43.38,"h":43.38,"l":43.15,"n":1381,"o":43.24,"t":"2026-08-25T04:00:00Z","v":187302,"vw":43.28247},{"c":43.2,"h":43.4,"l":43.1475,"n":1177,"o":43.34,"t":"2026-08-26T04:00:00Z","v":165367,"vw":43.227648},{"c":43.09,"h":43.11,"l":42.92,"n":1539,"o":43.11,"t":"2026-08-27T04:00:00Z","v":210455,"vw":43.033908},{"c":42.99,"h":43.34,"l":42.8744,"n":1444,"o":43.3,"t":"2026-08-28T04:00:00Z","v":199569,"vw":43.021055},{"c":42.89,"h":43.15,"l":42.85,"n":1139,"o":43.11,"t":"2026-08-31T04:00:00Z","v":166523,"vw":42.91903},{"c":42.63,"h":42.89,"l":42.53,"n":2312,"o":42.76,"t":"2026-09-01T04:00:00Z","v":396289,"vw":42.696542},{"c":42.83,"h":42.83,"l":42.64,"n":1244,"o":42.69,"t":"2026-09-02T04:00:00Z","v":181932,"vw":42.742714},{"c":43.35,"h":43.415,"l":43.1,"n":1357,"o":43.17,"t":"2026-09-03T04:00:00Z","v":236347,"vw":43.3171},{"c":43.41,"h":43.49,"l":43.22,"n":1674,"o":43.22,"t":"2026-09-04T04:00:00Z","v":210502,"vw":43.381744},{"c":43.08,"h":43.3,"l":43.06,"n":1509,"o":43.3,"t":"2026-09-08T04:00:00Z","v":165150,"vw":43.183737},{"c":42.66,"h":42.94,"l":42.6258,"n":1300,"o":42.94,"t":"2026-09-09T04:00:00Z","v":205358,"vw":42.735762},{"c":42.34,"h":42.555,"l":42.27,"n":1401,"o":42.47,"t":"2026-09-10T04:00:00Z","v":200745,"vw":42.36355},{"c":42.71,"h":42.825,"l":42.66,"n":1068,"o":42.81,"t":"2026-09-11T04:00:00Z","v":159401,"vw":42.722986},{"c":42.39,"h":42.61,"l":42.23,"n":1550,"o":42.38,"t":"2026-09-14T04:00:00Z","v":331379,"vw":42.466525},{"c":42.25,"h":42.28,"l":42.08,"n":1207,"o":42.28,"t":"2026-09-15T04:00:00Z","v":182438,"vw":42.22805},{"c":42.09,"h":42.52,"l":41.815,"n":1651,"o":42.4,"t":"2026-09-16T04:00:00Z","v":244982,"vw":42.263766},{"c":42.55,"h":42.6459,"l":42.5,"n":1518,"o":42.59,"t":"2026-09-17T04:00:00Z","v":255966,"vw":42.566453},{"c":42.09,"h":42.13,"l":41.945,"n":1450,"o":42.13,"t":"2026-09-18T04:00:00Z","v":231731,"vw":42.03783},{"c":42.48,"h":42.53,"l":42.315,"n":1425,"o":42.48,"t":"2026-09-21T04:00:00Z","v":227252,"vw":42.455166},{"c":42.61,"h":42.7055,"l":42.36,"n":1696,"o":42.58,"t":"2026-09-22T04:00:00Z","v":458897,"vw":42.500582},{"c":41.94,"h":42.22,"l":41.82,"n":2259,"o":42.22,"t":"2026-09-23T04:00:00Z","v":729425,"vw":41.983473},{"c":41.81,"h":41.91,"l":41.56,"n":2431,"o":41.79,"t":"2026-09-24T04:00:00Z","v":406758,"vw":41.744311},{"c":42.22,"h":42.24,"l":41.93,"n":1691,"o":42.08,"t":"2026-09-25T04:00:00Z","v":326008,"vw":42.08487},{"c":42.01,"h":42.2,"l":41.83,"n":5074,"o":42.01,"t":"2026-09-28T04:00:00Z","v":1232132,"vw":41.979873},{"c":41.77,"h":41.82,"l":41.51,"n":3429,"o":41.82,"t":"2026-09-29T04:00:00Z","v":791794,"vw":41.708949},{"c":41.51,"h":41.99,"l":41.51,"n":2790,"o":41.97,"t":"2026-09-30T04:00:00Z","v":585626,"vw":41.657252},{"c":41.17,"h":41.39,"l":40.96,"n":3702,"o":41.39,"t":"2026-10-01T04:00:00Z","v":738099,"vw":41.085408},{"c":41.55,"h":41.58,"l":41.25,"n":2293,"o":41.42,"t":"2026-10-02T04:00:00Z","v":338644,"vw":41.466533},{"c":41.58,"h":41.63,"l":41.27,"n":1624,"o":41.4,"t":"2026-10-05T04:00:00Z","v":277463,"vw":41.514157},{"c":41.66,"h":41.815,"l":41.655,"n":1927,"o":41.74,"t":"2026-10-06T04:00:00Z","v":401713,"vw":41.728997},{"c":41.18,"h":41.2399,"l":40.97,"n":1668,"o":41.12,"t":"2026-10-07T04:00:00Z","v":511925,"vw":41.158408},{"c":41.1,"h":41.11,"l":40.81,"n":2986,"o":40.95,"t":"2026-10-08T04:00:00Z","v":733379,"vw":40.996338},{"c":41.3,"h":41.3,"l":41.18,"n":2786,"o":41.24,"t":"2026-10-09T04:00:00Z","v":1200881,"vw":41.220829},{"c":41.22,"h":41.33,"l":41.2,"n":1928,"o":41.3,"t":"2026-10-12T04:00:00Z","v":411971,"vw":41.252931},{"c":41.44,"h":41.53,"l":41.29,"n":1980,"o":41.48,"t":"2026-10-13T04:00:00Z","v":371819,"vw":41.387084},{"c":41.1,"h":41.23,"l":40.9657,"n":1001,"o":41.18,"t":"2026-10-14T04:00:00Z","v":180143,"vw":41.069404},{"c":41.45,"h":41.4675,"l":41.035,"n":978,"o":41.16,"t":"2026-10-15T04:00:00Z","v":287260,"vw":41.262127},{"c":41.51,"h":41.88,"l":41.3801,"n":1425,"o":41.76,"t":"2026-10-16T04:00:00Z","v":277892,"vw":41.570609},{"c":41.23,"h":41.47,"l":41.2,"n":1356,"o":41.41,"t":"2026-10-19T04:00:00Z","v":317745,"vw":41.327242},{"c":41.52,"h":41.6076,"l":41.2109,"n":1181,"o":41.24,"t":"2026-10-20T04:00:00Z","v":267850,"vw":41.455218},{"c":41.64,"h":41.78,"l":41.46,"n":969,"o":41.78,"t":"2026-10-21T04:00:00Z","v":195759,"vw":41.654446},{"c":41.21,"h":41.35,"l":41.06,"n":1389,"o":41.33,"t":"2026-10-22T04:00:00Z","v":322310,"vw":41.178653},{"c":40.9601,"h":41.03,"l":40.755,"n":694,"o":40.86,"t":"2026-10-23T04:00:00Z","v":88802,"vw":40.922909}],"volatilityBars":[{"c":42.59,"h":42.59,"l":42.53,"n":63,"o":42.58,"t":"2026-09-22T13:30:00Z","v":8852,"vw":42.558576},{"c":42.5899,"h":42.6,"l":42.58,"n":18,"o":42.59,"t":"2026-09-22T13:45:00Z","v":3487,"vw":42.589229},{"c":42.6,"h":42.605,"l":42.57,"n":37,"o":42.59,"t":"2026-09-22T14:00:00Z","v":4088,"vw":42.591565},{"c":42.55,"h":42.58,"l":42.52,"n":83,"o":42.55,"t":"2026-09-22T14:15:00Z","v":16109,"vw":42.542101},{"c":42.44,"h":42.56,"l":42.43,"n":123,"o":42.545,"t":"2026-09-22T14:30:00Z","v":20390,"vw":42.514536},{"c":42.475,"h":42.48,"l":42.44,"n":69,"o":42.46,"t":"2026-09-22T14:45:00Z","v":11074,"vw":42.459408},{"c":42.49,"h":42.49,"l":42.45,"n":79,"o":42.4799,"t":"2026-09-22T15:00:00Z","v":13565,"vw":42.458425},{"c":42.47,"h":42.485,"l":42.4551,"n":32,"o":42.485,"t":"2026-09-22T15:15:00Z","v":4051,"vw":42.468353},{"c":42.36,"h":42.44,"l":42.36,"n":45,"o":42.44,"t":"2026-09-22T15:30:00Z","v":3275,"vw":42.388837},{"c":42.39,"h":42.39,"l":42.365,"n":46,"o":42.37,"t":"2026-09-22T15:45:00Z","v":6342,"vw":42.377735},{"c":42.395,"h":42.41,"l":42.39,"n":31,"o":42.405,"t":"2026-09-22T16:00:00Z","v":5947,"vw":42.405442},{"c":42.4057,"h":42.41,"l":42.39,"n":35,"o":42.3957,"t":"2026-09-22T16:15:00Z","v":24260,"vw":42.408245},{"c":42.445,"h":42.45,"l":42.43,"n":21,"o":42.4376,"t":"2026-09-22T16:30:00Z","v":183588,"vw":42.449822},{"c":42.48,"h":42.48,"l":42.44,"n":22,"o":42.44,"t":"2026-09-22T16:45:00Z","v":2459,"vw":42.452172},{"c":42.46,"h":42.49,"l":42.4551,"n":29,"o":42.48,"t":"2026-09-22T17:00:00Z","v":5299,"vw":42.475132},{"c":42.4399,"h":42.45,"l":42.4399,"n":3,"o":42.45,"t":"2026-09-22T17:15:00Z","v":431,"vw":42.442266},{"c":42.47,"h":42.47,"l":42.455,"n":32,"o":42.47,"t":"2026-09-22T17:30:00Z","v":3384,"vw":42.468348},{"c":42.58,"h":42.58,"l":42.48,"n":114,"o":42.48,"t":"2026-09-22T17:45:00Z","v":16504,"vw":42.527511},{"c":42.585,"h":42.59,"l":42.56,"n":14,"o":42.57,"t":"2026-09-22T18:00:00Z","v":1927,"vw":42.57065},{"c":42.5898,"h":42.605,"l":42.5856,"n":17,"o":42.6,"t":"2026-09-22T18:15:00Z","v":2190,"vw":42.593779},{"c":42.58,"h":42.585,"l":42.55,"n":17,"o":42.58,"t":"2026-09-22T18:30:00Z","v":10221,"vw":42.577472},{"c":42.5778,"h":42.585,"l":42.57,"n":32,"o":42.585,"t":"2026-09-22T18:45:00Z","v":4297,"vw":42.578711},{"c":42.58,"h":42.585,"l":42.5643,"n":66,"o":42.575,"t":"2026-09-22T19:00:00Z","v":15257,"vw":42.576186},{"c":42.605,"h":42.6051,"l":42.575,"n":127,"o":42.58,"t":"2026-09-22T19:15:00Z","v":26069,"vw":42.58795},{"c":42.68,"h":42.7055,"l":42.615,"n":71,"o":42.615,"t":"2026-09-22T19:30:00Z","v":11247,"vw":42.676227},{"c":42.61,"h":42.6959,"l":42.61,"n":255,"o":42.69,"t":"2026-09-22T19:45:00Z","v":44171,"vw":42.634686},{"c":42.61,"h":42.61,"l":42.61,"n":5,"o":42.61,"t":"2026-09-22T20:00:00Z","v":127,"vw":42.61},{"c":42.7,"h":42.75,"l":42.41,"n":40,"o":42.75,"t":"2026-09-22T23:00:00Z","v":6506,"vw":42.718037},{"c":42.13,"h":42.22,"l":42.12,"n":38,"o":42.22,"t":"2026-09-23T13:30:00Z","v":6073,"vw":42.161788},{"c":42.08,"h":42.15,"l":42.05,"n":148,"o":42.15,"t":"2026-09-23T13:45:00Z","v":23793,"vw":42.080607},{"c":42.11,"h":42.12,"l":42.09,"n":61,"o":42.1,"t":"2026-09-23T14:00:00Z","v":7094,"vw":42.110833},{"c":42.045,"h":42.13,"l":42.04,"n":32,"o":42.11,"t":"2026-09-23T14:15:00Z","v":5237,"vw":42.07639},{"c":42.03,"h":42.1,"l":42.03,"n":34,"o":42.0799,"t":"2026-09-23T14:30:00Z","v":5391,"vw":42.07071},{"c":42.07,"h":42.11,"l":41.98,"n":188,"o":42.03,"t":"2026-09-23T14:45:00Z","v":46976,"vw":42.007402},{"c":42.07,"h":42.095,"l":42.05,"n":89,"o":42.06,"t":"2026-09-23T15:00:00Z","v":17246,"vw":42.071011},{"c":42.05,"h":42.1,"l":42.05,"n":21,"o":42.07,"t":"2026-09-23T15:15:00Z","v":35285,"vw":42.05138},{"c":42.025,"h":42.04,"l":42.01,"n":19,"o":42.04,"t":"2026-09-23T15:30:00Z","v":75153,"vw":42.039743},{"c":42,"h":42.035,"l":41.98,"n":16,"o":42.03,"t":"2026-09-23T15:45:00Z","v":3271,"vw":42.019904},{"c":41.98,"h":42,"l":41.97,"n":21,"o":42,"t":"2026-09-23T16:00:00Z","v":3363,"vw":41.979768},{"c":41.986,"h":41.995,"l":41.9707,"n":19,"o":41.995,"t":"2026-09-23T16:15:00Z","v":3873,"vw":41.97901},{"c":41.98,"h":42,"l":41.98,"n":42,"o":42,"t":"2026-09-23T16:30:00Z","v":22991,"vw":41.997915},{"c":41.84,"h":41.97,"l":41.84,"n":44,"o":41.97,"t":"2026-09-23T16:45:00Z","v":4781,"vw":41.899433},{"c":41.845,"h":41.89,"l":41.82,"n":85,"o":41.86,"t":"2026-09-23T17:00:00Z","v":11861,"vw":41.845375},{"c":41.86,"h":41.88,"l":41.84,"n":32,"o":41.84,"t":"2026-09-23T17:15:00Z","v":5297,"vw":41.863071},{"c":41.95,"h":41.95,"l":41.83,"n":83,"o":41.865,"t":"2026-09-23T17:30:00Z","v":11877,"vw":41.849931},{"c":42,"h":42,"l":41.9557,"n":49,"o":41.96,"t":"2026-09-23T17:45:00Z","v":4626,"vw":41.971354},{"c":41.98,"h":42.01,"l":41.965,"n":14,"o":42,"t":"2026-09-23T18:00:00Z","v":1176,"vw":41.986212},{"c":41.945,"h":41.98,"l":41.94,"n":15,"o":41.98,"t":"2026-09-23T18:15:00Z","v":5140,"vw":41.945452},{"c":41.94,"h":41.95,"l":41.935,"n":39,"o":41.95,"t":"2026-09-23T18:30:00Z","v":11869,"vw":41.945389},{"c":41.965,"h":41.965,"l":41.92,"n":48,"o":41.93,"t":"2026-09-23T18:45:00Z","v":10258,"vw":41.938747},{"c":41.97,"h":41.98,"l":41.94,"n":114,"o":41.965,"t":"2026-09-23T19:00:00Z","v":25892,"vw":41.959081},{"c":41.98,"h":41.98,"l":41.935,"n":396,"o":41.955,"t":"2026-09-23T19:15:00Z","v":314434,"vw":41.960753},{"c":41.955,"h":41.98,"l":41.955,"n":169,"o":41.98,"t":"2026-09-23T19:30:00Z","v":25469,"vw":41.971278},{"c":41.96,"h":41.97,"l":41.92,"n":248,"o":41.96,"t":"2026-09-23T19:45:00Z","v":35916,"vw":41.939938},{"c":41.95,"h":41.95,"l":41.94,"n":6,"o":41.94,"t":"2026-09-23T20:00:00Z","v":620,"vw":41.941623},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-09-24T09:00:00Z","v":4945,"vw":41.76},{"c":41.77,"h":41.79,"l":41.75,"n":131,"o":41.79,"t":"2026-09-24T13:30:00Z","v":27651,"vw":41.771368},{"c":41.79,"h":41.81,"l":41.77,"n":78,"o":41.79,"t":"2026-09-24T13:45:00Z","v":15386,"vw":41.791156},{"c":41.7851,"h":41.82,"l":41.7851,"n":33,"o":41.8,"t":"2026-09-24T14:00:00Z","v":7229,"vw":41.799685},{"c":41.75,"h":41.785,"l":41.74,"n":84,"o":41.765,"t":"2026-09-24T14:15:00Z","v":13352,"vw":41.75875},{"c":41.7,"h":41.77,"l":41.7,"n":118,"o":41.75,"t":"2026-09-24T14:30:00Z","v":11346,"vw":41.741129},{"c":41.665,"h":41.72,"l":41.65,"n":203,"o":41.69,"t":"2026-09-24T14:45:00Z","v":30586,"vw":41.692435},{"c":41.57,"h":41.67,"l":41.57,"n":118,"o":41.66,"t":"2026-09-24T15:00:00Z","v":15710,"vw":41.619342},{"c":41.6,"h":41.6351,"l":41.56,"n":80,"o":41.56,"t":"2026-09-24T15:15:00Z","v":9197,"vw":41.609887},{"c":41.63,"h":41.63,"l":41.57,"n":110,"o":41.6,"t":"2026-09-24T15:30:00Z","v":27433,"vw":41.59996},{"c":41.64,"h":41.65,"l":41.605,"n":128,"o":41.63,"t":"2026-09-24T15:45:00Z","v":35965,"vw":41.641577},{"c":41.64,"h":41.64,"l":41.6005,"n":63,"o":41.635,"t":"2026-09-24T16:00:00Z","v":10329,"vw":41.618468},{"c":41.86,"h":41.91,"l":41.65,"n":75,"o":41.65,"t":"2026-09-24T16:15:00Z","v":14686,"vw":41.834749},{"c":41.88,"h":41.91,"l":41.8286,"n":29,"o":41.85,"t":"2026-09-24T16:30:00Z","v":3650,"vw":41.847557},{"c":41.85,"h":41.88,"l":41.85,"n":32,"o":41.855,"t":"2026-09-24T16:45:00Z","v":4924,"vw":41.859363},{"c":41.84,"h":41.8796,"l":41.805,"n":11,"o":41.805,"t":"2026-09-24T17:00:00Z","v":4037,"vw":41.853638},{"c":41.76,"h":41.83,"l":41.76,"n":20,"o":41.83,"t":"2026-09-24T17:15:00Z","v":2625,"vw":41.790569},{"c":41.76,"h":41.79,"l":41.76,"n":11,"o":41.79,"t":"2026-09-24T17:30:00Z","v":710,"vw":41.766565},{"c":41.746,"h":41.76,"l":41.74,"n":24,"o":41.74,"t":"2026-09-24T17:45:00Z","v":4312,"vw":41.751009},{"c":41.78,"h":41.78,"l":41.6882,"n":28,"o":41.74,"t":"2026-09-24T18:00:00Z","v":3242,"vw":41.725959},{"c":41.816,"h":41.82,"l":41.78,"n":5,"o":41.78,"t":"2026-09-24T18:15:00Z","v":1093,"vw":41.812259},{"c":41.77,"h":41.81,"l":41.7513,"n":60,"o":41.81,"t":"2026-09-24T18:30:00Z","v":8678,"vw":41.780404},{"c":41.81,"h":41.815,"l":41.7775,"n":20,"o":41.779,"t":"2026-09-24T18:45:00Z","v":4481,"vw":41.799129},{"c":41.765,"h":41.8,"l":41.75,"n":56,"o":41.8,"t":"2026-09-24T19:00:00Z","v":11715,"vw":41.769187},{"c":41.78,"h":41.795,"l":41.76,"n":95,"o":41.765,"t":"2026-09-24T19:15:00Z","v":12581,"vw":41.777035},{"c":41.79,"h":41.809,"l":41.774,"n":124,"o":41.78,"t":"2026-09-24T19:30:00Z","v":22667,"vw":41.788161},{"c":41.81,"h":41.86,"l":41.79,"n":483,"o":41.795,"t":"2026-09-24T19:45:00Z","v":93016,"vw":41.815575},{"c":42.06,"h":42.08,"l":42.06,"n":38,"o":42.08,"t":"2026-09-25T13:30:00Z","v":5869,"vw":42.075249},{"c":42.05,"h":42.075,"l":42.025,"n":66,"o":42.0591,"t":"2026-09-25T13:45:00Z","v":12232,"vw":42.050035},{"c":41.96,"h":42.005,"l":41.93,"n":85,"o":42,"t":"2026-09-25T14:00:00Z","v":11464,"vw":41.980246},{"c":41.96,"h":41.98,"l":41.935,"n":62,"o":41.97,"t":"2026-09-25T14:15:00Z","v":8842,"vw":41.960287},{"c":41.95,"h":41.9698,"l":41.93,"n":46,"o":41.93,"t":"2026-09-25T14:30:00Z","v":9728,"vw":41.945618},{"c":42,"h":42,"l":41.95,"n":101,"o":41.96,"t":"2026-09-25T14:45:00Z","v":24318,"vw":41.982386},{"c":41.97,"h":42.0114,"l":41.94,"n":135,"o":41.99,"t":"2026-09-25T15:00:00Z","v":31213,"vw":41.977539},{"c":41.985,"h":41.99,"l":41.95,"n":135,"o":41.96,"t":"2026-09-25T15:15:00Z","v":37557,"vw":41.973788},{"c":41.95,"h":42.04,"l":41.95,"n":55,"o":41.985,"t":"2026-09-25T15:30:00Z","v":9827,"vw":41.995761},{"c":42.06,"h":42.06,"l":41.94,"n":37,"o":41.94,"t":"2026-09-25T15:45:00Z","v":7019,"vw":41.987575},{"c":42.21,"h":42.235,"l":42.1,"n":116,"o":42.1,"t":"2026-09-25T16:00:00Z","v":27544,"vw":42.215808},{"c":42.19,"h":42.23,"l":42.14,"n":80,"o":42.22,"t":"2026-09-25T16:15:00Z","v":21221,"vw":42.192377},{"c":42.17,"h":42.196,"l":42.13,"n":129,"o":42.19,"t":"2026-09-25T16:30:00Z","v":27676,"vw":42.169864},{"c":42.12,"h":42.14,"l":42.12,"n":10,"o":42.14,"t":"2026-09-25T16:45:00Z","v":3617,"vw":42.131075},{"c":42.14,"h":42.145,"l":42.12,"n":25,"o":42.13,"t":"2026-09-25T17:00:00Z","v":3709,"vw":42.135303},{"c":42.13,"h":42.14,"l":42.13,"n":45,"o":42.14,"t":"2026-09-25T17:15:00Z","v":13807,"vw":42.136824},{"c":42.14,"h":42.14,"l":42.1023,"n":20,"o":42.13,"t":"2026-09-25T17:30:00Z","v":3515,"vw":42.126555},{"c":42.1451,"h":42.15,"l":42.125,"n":16,"o":42.125,"t":"2026-09-25T17:45:00Z","v":2016,"vw":42.144763},{"c":42.16,"h":42.16,"l":42.15,"n":8,"o":42.15,"t":"2026-09-25T18:00:00Z","v":905,"vw":42.15336},{"c":42.16,"h":42.18,"l":42.15,"n":71,"o":42.18,"t":"2026-09-25T18:15:00Z","v":14546,"vw":42.166016},{"c":42.17,"h":42.2,"l":42.17,"n":8,"o":42.18,"t":"2026-09-25T18:30:00Z","v":1079,"vw":42.188958},{"c":42.2,"h":42.21,"l":42.19,"n":19,"o":42.195,"t":"2026-09-25T18:45:00Z","v":3693,"vw":42.198723},{"c":42.2,"h":42.21,"l":42.1799,"n":26,"o":42.2,"t":"2026-09-25T19:00:00Z","v":4352,"vw":42.196799},{"c":42.17,"h":42.21,"l":42.17,"n":25,"o":42.2,"t":"2026-09-25T19:15:00Z","v":17084,"vw":42.176254},{"c":42.21,"h":42.22,"l":42.17,"n":61,"o":42.1718,"t":"2026-09-25T19:30:00Z","v":10122,"vw":42.188321},{"c":42.215,"h":42.24,"l":42.21,"n":61,"o":42.22,"t":"2026-09-25T19:45:00Z","v":8335,"vw":42.220531},{"c":42.22,"h":42.22,"l":42.22,"n":5,"o":42.22,"t":"2026-09-25T20:00:00Z","v":372,"vw":42.22},{"c":42.3,"h":42.99,"l":42.3,"n":16,"o":42.99,"t":"2026-09-25T21:15:00Z","v":689,"vw":42.646},{"c":41.6,"h":42.1,"l":41.6,"n":53,"o":42.05,"t":"2026-09-28T09:45:00Z","v":2040,"vw":41.954503},{"c":41.87,"h":41.87,"l":41.87,"n":3,"o":41.87,"t":"2026-09-28T10:00:00Z","v":416,"vw":41.87},{"c":42.04,"h":42.04,"l":41.97,"n":120,"o":42.01,"t":"2026-09-28T13:30:00Z","v":20952,"vw":41.985299},{"c":42.07,"h":42.08,"l":42.04,"n":54,"o":42.05,"t":"2026-09-28T13:45:00Z","v":9541,"vw":42.05765},{"c":42.04,"h":42.08,"l":42.02,"n":146,"o":42.08,"t":"2026-09-28T14:00:00Z","v":30877,"vw":42.049402},{"c":42.06,"h":42.07,"l":42.04,"n":92,"o":42.04,"t":"2026-09-28T14:15:00Z","v":19040,"vw":42.049974},{"c":41.94,"h":42.06,"l":41.94,"n":274,"o":42.06,"t":"2026-09-28T14:30:00Z","v":69946,"vw":42.001849},{"c":41.875,"h":41.935,"l":41.84,"n":463,"o":41.93,"t":"2026-09-28T14:45:00Z","v":136568,"vw":41.882493},{"c":41.85,"h":41.901,"l":41.85,"n":286,"o":41.87,"t":"2026-09-28T15:00:00Z","v":90508,"vw":41.874166},{"c":41.87,"h":41.92,"l":41.85,"n":294,"o":41.85,"t":"2026-09-28T15:15:00Z","v":69957,"vw":41.869359},{"c":41.86,"h":41.88,"l":41.83,"n":241,"o":41.88,"t":"2026-09-28T15:30:00Z","v":59175,"vw":41.857884},{"c":41.89,"h":41.91,"l":41.84,"n":148,"o":41.855,"t":"2026-09-28T15:45:00Z","v":35488,"vw":41.864204},{"c":41.89,"h":41.92,"l":41.885,"n":198,"o":41.9,"t":"2026-09-28T16:00:00Z","v":66396,"vw":41.908459},{"c":42.16,"h":42.2,"l":41.895,"n":359,"o":41.895,"t":"2026-09-28T16:15:00Z","v":84683,"vw":42.006213},{"c":42.04,"h":42.155,"l":42.03,"n":273,"o":42.15,"t":"2026-09-28T16:30:00Z","v":69142,"vw":42.078491},{"c":42.035,"h":42.06,"l":42,"n":144,"o":42.05,"t":"2026-09-28T16:45:00Z","v":40863,"vw":42.043828},{"c":42.17,"h":42.19,"l":41.99,"n":82,"o":42.03,"t":"2026-09-28T17:00:00Z","v":10052,"vw":42.082432},{"c":42.08,"h":42.17,"l":42.07,"n":175,"o":42.17,"t":"2026-09-28T17:15:00Z","v":33426,"vw":42.084168},{"c":42.07,"h":42.09,"l":42.07,"n":60,"o":42.09,"t":"2026-09-28T17:30:00Z","v":16294,"vw":42.081228},{"c":42.08,"h":42.092,"l":42.0654,"n":102,"o":42.08,"t":"2026-09-28T17:45:00Z","v":19586,"vw":42.081958},{"c":42.09,"h":42.1,"l":42.06,"n":176,"o":42.075,"t":"2026-09-28T18:00:00Z","v":44024,"vw":42.08257},{"c":42.065,"h":42.095,"l":42.05,"n":204,"o":42.09,"t":"2026-09-28T18:15:00Z","v":53395,"vw":42.066713},{"c":42.06,"h":42.06,"l":42.01,"n":111,"o":42.06,"t":"2026-09-28T18:30:00Z","v":34858,"vw":42.042229},{"c":42.06,"h":42.07,"l":42.035,"n":195,"o":42.05,"t":"2026-09-28T18:45:00Z","v":47511,"vw":42.051043},{"c":42.02,"h":42.05,"l":42.01,"n":145,"o":42.05,"t":"2026-09-28T19:00:00Z","v":32041,"vw":42.02985},{"c":42.04,"h":42.05,"l":42.01,"n":195,"o":42.02,"t":"2026-09-28T19:15:00Z","v":34360,"vw":42.031455},{"c":42.03,"h":42.051,"l":42.02,"n":144,"o":42.051,"t":"2026-09-28T19:30:00Z","v":38363,"vw":42.036083},{"c":42.001,"h":42.041,"l":41.98,"n":179,"o":42.0308,"t":"2026-09-28T19:45:00Z","v":59090,"vw":42.013932},{"c":42.01,"h":42.01,"l":42.01,"n":5,"o":42.01,"t":"2026-09-28T20:00:00Z","v":182,"vw":42.01},{"c":42.1,"h":42.1,"l":42,"n":13,"o":42,"t":"2026-09-28T21:15:00Z","v":890,"vw":42.05},{"c":42.2,"h":42.31,"l":41.85,"n":38,"o":42,"t":"2026-09-29T08:30:00Z","v":1947,"vw":42.012473},{"c":41.78,"h":41.82,"l":41.7083,"n":92,"o":41.82,"t":"2026-09-29T13:30:00Z","v":13803,"vw":41.762839},{"c":41.79,"h":41.81,"l":41.76,"n":54,"o":41.76,"t":"2026-09-29T13:45:00Z","v":17935,"vw":41.790981},{"c":41.8,"h":41.805,"l":41.77,"n":187,"o":41.8,"t":"2026-09-29T14:00:00Z","v":35441,"vw":41.786625},{"c":41.805,"h":41.82,"l":41.77,"n":321,"o":41.79,"t":"2026-09-29T14:15:00Z","v":80784,"vw":41.800697},{"c":41.79,"h":41.82,"l":41.77,"n":362,"o":41.815,"t":"2026-09-29T14:30:00Z","v":89844,"vw":41.79378},{"c":41.74,"h":41.79,"l":41.74,"n":173,"o":41.78,"t":"2026-09-29T14:45:00Z","v":40295,"vw":41.766258},{"c":41.65,"h":41.72,"l":41.64,"n":142,"o":41.72,"t":"2026-09-29T15:00:00Z","v":25819,"vw":41.677844},{"c":41.57,"h":41.67,"l":41.57,"n":168,"o":41.66,"t":"2026-09-29T15:15:00Z","v":38510,"vw":41.634469},{"c":41.63,"h":41.65,"l":41.6,"n":83,"o":41.6,"t":"2026-09-29T15:30:00Z","v":17052,"vw":41.637183},{"c":41.61,"h":41.6628,"l":41.59,"n":154,"o":41.63,"t":"2026-09-29T15:45:00Z","v":31592,"vw":41.625742},{"c":41.595,"h":41.62,"l":41.59,"n":130,"o":41.6,"t":"2026-09-29T16:00:00Z","v":27470,"vw":41.604906},{"c":41.61,"h":41.61,"l":41.59,"n":100,"o":41.6,"t":"2026-09-29T16:15:00Z","v":21082,"vw":41.603417},{"c":41.58,"h":41.615,"l":41.58,"n":64,"o":41.61,"t":"2026-09-29T16:30:00Z","v":28582,"vw":41.596166},{"c":41.55,"h":41.57,"l":41.53,"n":83,"o":41.55,"t":"2026-09-29T16:45:00Z","v":19209,"vw":41.553306},{"c":41.56,"h":41.56,"l":41.51,"n":61,"o":41.53,"t":"2026-09-29T17:00:00Z","v":14506,"vw":41.536769},{"c":41.57,"h":41.57,"l":41.54,"n":58,"o":41.56,"t":"2026-09-29T17:15:00Z","v":15673,"vw":41.557868},{"c":41.58,"h":41.58,"l":41.56,"n":37,"o":41.56,"t":"2026-09-29T17:30:00Z","v":8585,"vw":41.570479},{"c":41.54,"h":41.59,"l":41.54,"n":48,"o":41.58,"t":"2026-09-29T17:45:00Z","v":10552,"vw":41.560321},{"c":41.67,"h":41.67,"l":41.605,"n":102,"o":41.62,"t":"2026-09-29T18:00:00Z","v":13584,"vw":41.636712},{"c":41.68,"h":41.69,"l":41.66,"n":59,"o":41.66,"t":"2026-09-29T18:15:00Z","v":14502,"vw":41.6805},{"c":41.72,"h":41.75,"l":41.66,"n":49,"o":41.68,"t":"2026-09-29T18:30:00Z","v":10662,"vw":41.711643},{"c":41.73,"h":41.73,"l":41.7,"n":19,"o":41.72,"t":"2026-09-29T18:45:00Z","v":2439,"vw":41.714886},{"c":41.745,"h":41.76,"l":41.73,"n":69,"o":41.74,"t":"2026-09-29T19:00:00Z","v":17640,"vw":41.74489},{"c":41.755,"h":41.77,"l":41.73,"n":50,"o":41.73,"t":"2026-09-29T19:15:00Z","v":8903,"vw":41.746034},{"c":41.73,"h":41.755,"l":41.73,"n":252,"o":41.731,"t":"2026-09-29T19:30:00Z","v":125177,"vw":41.735677},{"c":41.76,"h":41.77,"l":41.72,"n":177,"o":41.725,"t":"2026-09-29T19:45:00Z","v":43409,"vw":41.748265},{"c":41.77,"h":41.77,"l":41.77,"n":4,"o":41.77,"t":"2026-09-29T20:00:00Z","v":122,"vw":41.77},{"c":41.73,"h":42.01,"l":41.73,"n":78,"o":41.8,"t":"2026-09-29T20:30:00Z","v":10944,"vw":41.817413},{"c":41.8,"h":41.8,"l":41.8,"n":12,"o":41.8,"t":"2026-09-29T20:45:00Z","v":2225,"vw":41.8},{"c":41.885,"h":41.97,"l":41.86,"n":55,"o":41.97,"t":"2026-09-30T13:30:00Z","v":10092,"vw":41.912522},{"c":41.885,"h":41.9,"l":41.84,"n":45,"o":41.8434,"t":"2026-09-30T13:45:00Z","v":9926,"vw":41.867854},{"c":41.99,"h":41.99,"l":41.89,"n":78,"o":41.91,"t":"2026-09-30T14:00:00Z","v":26561,"vw":41.945375},{"c":41.88,"h":41.98,"l":41.88,"n":30,"o":41.9671,"t":"2026-09-30T14:15:00Z","v":4734,"vw":41.937859},{"c":41.91,"h":41.91,"l":41.85,"n":43,"o":41.8632,"t":"2026-09-30T14:30:00Z","v":4824,"vw":41.87857},{"c":41.88,"h":41.92,"l":41.88,"n":24,"o":41.9,"t":"2026-09-30T14:45:00Z","v":2622,"vw":41.904907},{"c":41.84,"h":41.87,"l":41.83,"n":32,"o":41.83,"t":"2026-09-30T15:00:00Z","v":2328,"vw":41.857692},{"c":41.84,"h":41.87,"l":41.82,"n":33,"o":41.87,"t":"2026-09-30T15:15:00Z","v":22065,"vw":41.847109},{"c":41.72,"h":41.86,"l":41.72,"n":129,"o":41.855,"t":"2026-09-30T15:30:00Z","v":27080,"vw":41.792439},{"c":41.74,"h":41.76,"l":41.72,"n":18,"o":41.72,"t":"2026-09-30T15:45:00Z","v":4697,"vw":41.741247},{"c":41.77,"h":41.78,"l":41.755,"n":70,"o":41.76,"t":"2026-09-30T16:00:00Z","v":15051,"vw":41.764482},{"c":41.74,"h":41.77,"l":41.74,"n":27,"o":41.77,"t":"2026-09-30T16:15:00Z","v":2111,"vw":41.752519},{"c":41.755,"h":41.755,"l":41.72,"n":28,"o":41.7499,"t":"2026-09-30T16:30:00Z","v":4207,"vw":41.737829},{"c":41.74,"h":41.75,"l":41.73,"n":43,"o":41.75,"t":"2026-09-30T16:45:00Z","v":6593,"vw":41.740163},{"c":41.73,"h":41.7482,"l":41.73,"n":22,"o":41.7328,"t":"2026-09-30T17:00:00Z","v":2843,"vw":41.738029},{"c":41.7,"h":41.73,"l":41.67,"n":67,"o":41.73,"t":"2026-09-30T17:15:00Z","v":8348,"vw":41.698794},{"c":41.7,"h":41.705,"l":41.6829,"n":40,"o":41.69,"t":"2026-09-30T17:30:00Z","v":4950,"vw":41.698379},{"c":41.695,"h":41.71,"l":41.68,"n":58,"o":41.68,"t":"2026-09-30T17:45:00Z","v":5328,"vw":41.694036},{"c":41.66,"h":41.69,"l":41.66,"n":25,"o":41.69,"t":"2026-09-30T18:00:00Z","v":8703,"vw":41.677184},{"c":41.63,"h":41.65,"l":41.62,"n":17,"o":41.6428,"t":"2026-09-30T18:15:00Z","v":2249,"vw":41.635299},{"c":41.62,"h":41.62,"l":41.605,"n":13,"o":41.62,"t":"2026-09-30T18:30:00Z","v":2748,"vw":41.617848},{"c":41.61,"h":41.6299,"l":41.595,"n":55,"o":41.629,"t":"2026-09-30T18:45:00Z","v":6909,"vw":41.611376},{"c":41.62,"h":41.63,"l":41.58,"n":88,"o":41.62,"t":"2026-09-30T19:00:00Z","v":118950,"vw":41.584878},{"c":41.59,"h":41.6214,"l":41.55,"n":613,"o":41.6214,"t":"2026-09-30T19:15:00Z","v":99617,"vw":41.583526},{"c":41.58,"h":41.6,"l":41.55,"n":435,"o":41.59,"t":"2026-09-30T19:30:00Z","v":63040,"vw":41.578332},{"c":41.59,"h":41.6,"l":41.53,"n":365,"o":41.565,"t":"2026-09-30T19:45:00Z","v":65764,"vw":41.574231},{"c":41.51,"h":41.51,"l":41.51,"n":5,"o":41.51,"t":"2026-09-30T20:00:00Z","v":4439,"vw":41.51},{"c":41.64,"h":42.03,"l":41.6,"n":147,"o":41.61,"t":"2026-09-30T22:45:00Z","v":45552,"vw":41.719415},{"c":41.305,"h":41.39,"l":41.305,"n":47,"o":41.39,"t":"2026-10-01T13:30:00Z","v":4131,"vw":41.366564},{"c":41.24,"h":41.29,"l":41.225,"n":65,"o":41.27,"t":"2026-10-01T13:45:00Z","v":10348,"vw":41.258239},{"c":41.14,"h":41.22,"l":41.11,"n":74,"o":41.22,"t":"2026-10-01T14:00:00Z","v":10316,"vw":41.141228},{"c":41.11,"h":41.17,"l":41.11,"n":31,"o":41.17,"t":"2026-10-01T14:15:00Z","v":9926,"vw":41.127169},{"c":41.16,"h":41.22,"l":41.13,"n":122,"o":41.13,"t":"2026-10-01T14:30:00Z","v":31574,"vw":41.181109},{"c":41.07,"h":41.185,"l":41.07,"n":130,"o":41.18,"t":"2026-10-01T14:45:00Z","v":37655,"vw":41.127331},{"c":41.08,"h":41.1,"l":41.01,"n":212,"o":41.09,"t":"2026-10-01T15:00:00Z","v":62914,"vw":41.055504},{"c":41.08,"h":41.09,"l":41.05,"n":215,"o":41.08,"t":"2026-10-01T15:15:00Z","v":44280,"vw":41.069911},{"c":41.01,"h":41.07,"l":40.96,"n":325,"o":41.06,"t":"2026-10-01T15:30:00Z","v":77044,"vw":41.026648},{"c":41.03,"h":41.05,"l":40.96,"n":239,"o":41,"t":"2026-10-01T15:45:00Z","v":45132,"vw":41.005755},{"c":41.035,"h":41.08,"l":41.03,"n":436,"o":41.04,"t":"2026-10-01T16:00:00Z","v":107887,"vw":41.054675},{"c":41.07,"h":41.09,"l":41.025,"n":236,"o":41.04,"t":"2026-10-01T16:15:00Z","v":57484,"vw":41.061571},{"c":41.05,"h":41.1,"l":41.0357,"n":36,"o":41.07,"t":"2026-10-01T16:30:00Z","v":8123,"vw":41.084747},{"c":41.01,"h":41.06,"l":40.995,"n":37,"o":41.06,"t":"2026-10-01T16:45:00Z","v":6956,"vw":41.038488},{"c":41.06,"h":41.07,"l":41.0099,"n":146,"o":41.0099,"t":"2026-10-01T17:00:00Z","v":28501,"vw":41.062665},{"c":41.16,"h":41.16,"l":41.06,"n":60,"o":41.06,"t":"2026-10-01T17:15:00Z","v":6545,"vw":41.110184},{"c":41.18,"h":41.24,"l":41.15,"n":65,"o":41.16,"t":"2026-10-01T17:30:00Z","v":8332,"vw":41.189426},{"c":41.07,"h":41.18,"l":41.07,"n":69,"o":41.18,"t":"2026-10-01T17:45:00Z","v":5018,"vw":41.14413},{"c":41.06,"h":41.085,"l":41.01,"n":29,"o":41.05,"t":"2026-10-01T18:00:00Z","v":8997,"vw":41.043167},{"c":41.0757,"h":41.12,"l":41.06,"n":41,"o":41.07,"t":"2026-10-01T18:15:00Z","v":5452,"vw":41.083754},{"c":41.11,"h":41.15,"l":41.0614,"n":87,"o":41.07,"t":"2026-10-01T18:30:00Z","v":14051,"vw":41.113745},{"c":41.1259,"h":41.1259,"l":41.1,"n":50,"o":41.11,"t":"2026-10-01T18:45:00Z","v":11073,"vw":41.106536},{"c":41.1,"h":41.12,"l":41.085,"n":62,"o":41.12,"t":"2026-10-01T19:00:00Z","v":13896,"vw":41.105694},{"c":41.095,"h":41.1099,"l":41.09,"n":51,"o":41.1,"t":"2026-10-01T19:15:00Z","v":9054,"vw":41.096442},{"c":41.13,"h":41.149,"l":41.12,"n":128,"o":41.12,"t":"2026-10-01T19:30:00Z","v":18754,"vw":41.131666},{"c":41.17,"h":41.19,"l":41.1201,"n":335,"o":41.125,"t":"2026-10-01T19:45:00Z","v":76100,"vw":41.154367},{"c":41.17,"h":41.17,"l":41.17,"n":5,"o":41.17,"t":"2026-10-01T20:00:00Z","v":417,"vw":41.17},{"c":41.4,"h":41.4,"l":41.35,"n":35,"o":41.35,"t":"2026-10-01T21:30:00Z","v":4009,"vw":41.374063},{"c":41.19,"h":41.5,"l":41.1,"n":90,"o":41.39,"t":"2026-10-01T22:15:00Z","v":5739,"vw":41.266146},{"c":41,"h":41.5,"l":41,"n":5,"o":41.5,"t":"2026-10-02T13:15:00Z","v":1201,"vw":41.4363},{"c":41.435,"h":41.435,"l":41.33,"n":36,"o":41.42,"t":"2026-10-02T13:30:00Z","v":7458,"vw":41.418028},{"c":41.48,"h":41.5,"l":41.4,"n":31,"o":41.49,"t":"2026-10-02T13:45:00Z","v":3088,"vw":41.478214},{"c":41.5,"h":41.575,"l":41.46,"n":37,"o":41.495,"t":"2026-10-02T14:00:00Z","v":4721,"vw":41.539391},{"c":41.54,"h":41.56,"l":41.51,"n":39,"o":41.52,"t":"2026-10-02T14:15:00Z","v":4699,"vw":41.545266},{"c":41.55,"h":41.56,"l":41.52,"n":22,"o":41.55,"t":"2026-10-02T14:30:00Z","v":4993,"vw":41.548017},{"c":41.51,"h":41.58,"l":41.49,"n":43,"o":41.56,"t":"2026-10-02T14:45:00Z","v":7905,"vw":41.53534},{"c":41.37,"h":41.52,"l":41.37,"n":26,"o":41.52,"t":"2026-10-02T15:00:00Z","v":5779,"vw":41.466785},{"c":41.33,"h":41.37,"l":41.25,"n":88,"o":41.36,"t":"2026-10-02T15:15:00Z","v":11261,"vw":41.333872},{"c":41.39,"h":41.41,"l":41.33,"n":123,"o":41.34,"t":"2026-10-02T15:30:00Z","v":22435,"vw":41.399028},{"c":41.4,"h":41.41,"l":41.3794,"n":76,"o":41.39,"t":"2026-10-02T15:45:00Z","v":7127,"vw":41.394517},{"c":41.43,"h":41.43,"l":41.38,"n":85,"o":41.41,"t":"2026-10-02T16:00:00Z","v":11529,"vw":41.415203},{"c":41.37,"h":41.44,"l":41.37,"n":75,"o":41.42,"t":"2026-10-02T16:15:00Z","v":9037,"vw":41.408098},{"c":41.38,"h":41.41,"l":41.35,"n":91,"o":41.38,"t":"2026-10-02T16:30:00Z","v":8081,"vw":41.378417},{"c":41.42,"h":41.43,"l":41.37,"n":42,"o":41.37,"t":"2026-10-02T16:45:00Z","v":4785,"vw":41.392516},{"c":41.42,"h":41.45,"l":41.3981,"n":112,"o":41.43,"t":"2026-10-02T17:00:00Z","v":11468,"vw":41.432117},{"c":41.35,"h":41.45,"l":41.35,"n":45,"o":41.42,"t":"2026-10-02T17:15:00Z","v":6681,"vw":41.409223},{"c":41.42,"h":41.43,"l":41.35,"n":44,"o":41.35,"t":"2026-10-02T17:30:00Z","v":6221,"vw":41.396421},{"c":41.43,"h":41.46,"l":41.4024,"n":78,"o":41.43,"t":"2026-10-02T17:45:00Z","v":6374,"vw":41.428987},{"c":41.46,"h":41.46,"l":41.43,"n":50,"o":41.44,"t":"2026-10-02T18:00:00Z","v":5772,"vw":41.442031},{"c":41.45,"h":41.46,"l":41.415,"n":107,"o":41.46,"t":"2026-10-02T18:15:00Z","v":10532,"vw":41.43798},{"c":41.465,"h":41.49,"l":41.44,"n":66,"o":41.45,"t":"2026-10-02T18:30:00Z","v":11544,"vw":41.460106},{"c":41.48,"h":41.48,"l":41.4501,"n":84,"o":41.48,"t":"2026-10-02T18:45:00Z","v":9471,"vw":41.473352},{"c":41.51,"h":41.51,"l":41.4579,"n":95,"o":41.48,"t":"2026-10-02T19:00:00Z","v":11370,"vw":41.484152},{"c":41.52,"h":41.55,"l":41.485,"n":149,"o":41.51,"t":"2026-10-02T19:15:00Z","v":18798,"vw":41.51796},{"c":41.55,"h":41.55,"l":41.525,"n":68,"o":41.53,"t":"2026-10-02T19:30:00Z","v":15836,"vw":41.533086},{"c":41.528,"h":41.5599,"l":41.51,"n":231,"o":41.55,"t":"2026-10-02T19:45:00Z","v":53056,"vw":41.53527},{"c":41.55,"h":41.55,"l":41.55,"n":4,"o":41.55,"t":"2026-10-02T20:00:00Z","v":422,"vw":41.55},{"c":41.7,"h":41.7,"l":41.65,"n":32,"o":41.65,"t":"2026-10-02T20:30:00Z","v":14912,"vw":41.679448},{"c":41.58,"h":41.9,"l":41.58,"n":88,"o":41.8,"t":"2026-10-02T22:00:00Z","v":26960,"vw":41.670102},{"c":41.53,"h":41.75,"l":41.53,"n":48,"o":41.75,"t":"2026-10-02T22:15:00Z","v":1826,"vw":41.708816},{"c":41.65,"h":41.65,"l":41.65,"n":6,"o":41.65,"t":"2026-10-02T22:30:00Z","v":11645,"vw":41.65},{"c":41.28,"h":41.4,"l":41.28,"n":57,"o":41.4,"t":"2026-10-05T13:30:00Z","v":7021,"vw":41.361646},{"c":41.32,"h":41.32,"l":41.27,"n":17,"o":41.3,"t":"2026-10-05T13:45:00Z","v":1724,"vw":41.293395},{"c":41.42,"h":41.43,"l":41.3,"n":63,"o":41.3,"t":"2026-10-05T14:00:00Z","v":7962,"vw":41.380888},{"c":41.42,"h":41.45,"l":41.41,"n":45,"o":41.43,"t":"2026-10-05T14:15:00Z","v":7685,"vw":41.431282},{"c":41.4577,"h":41.4577,"l":41.41,"n":31,"o":41.41,"t":"2026-10-05T14:30:00Z","v":6910,"vw":41.431363},{"c":41.475,"h":41.48,"l":41.4443,"n":61,"o":41.46,"t":"2026-10-05T14:45:00Z","v":9547,"vw":41.462588},{"c":41.41,"h":41.4995,"l":41.41,"n":26,"o":41.49,"t":"2026-10-05T15:00:00Z","v":5240,"vw":41.44549},{"c":41.42,"h":41.43,"l":41.4,"n":20,"o":41.4,"t":"2026-10-05T15:15:00Z","v":5393,"vw":41.416321},{"c":41.47,"h":41.49,"l":41.43,"n":124,"o":41.44,"t":"2026-10-05T15:30:00Z","v":24655,"vw":41.451236},{"c":41.48,"h":41.485,"l":41.445,"n":52,"o":41.46,"t":"2026-10-05T15:45:00Z","v":11553,"vw":41.469155},{"c":41.48,"h":41.48,"l":41.46,"n":28,"o":41.46,"t":"2026-10-05T16:00:00Z","v":3914,"vw":41.472137},{"c":41.4801,"h":41.4814,"l":41.47,"n":15,"o":41.48,"t":"2026-10-05T16:15:00Z","v":19085,"vw":41.47848},{"c":41.5,"h":41.5,"l":41.4801,"n":19,"o":41.485,"t":"2026-10-05T16:30:00Z","v":9929,"vw":41.49616},{"c":41.48,"h":41.5,"l":41.48,"n":23,"o":41.5,"t":"2026-10-05T16:45:00Z","v":3679,"vw":41.495576},{"c":41.48,"h":41.4818,"l":41.4701,"n":4,"o":41.4818,"t":"2026-10-05T17:00:00Z","v":1550,"vw":41.475771},{"c":41.496,"h":41.496,"l":41.4814,"n":7,"o":41.4875,"t":"2026-10-05T17:15:00Z","v":1593,"vw":41.492462},{"c":41.5,"h":41.5,"l":41.49,"n":18,"o":41.5,"t":"2026-10-05T17:30:00Z","v":3658,"vw":41.494188},{"c":41.545,"h":41.545,"l":41.5,"n":35,"o":41.51,"t":"2026-10-05T17:45:00Z","v":3771,"vw":41.52942},{"c":41.55,"h":41.57,"l":41.55,"n":30,"o":41.55,"t":"2026-10-05T18:00:00Z","v":4269,"vw":41.559589},{"c":41.58,"h":41.58,"l":41.55,"n":19,"o":41.55,"t":"2026-10-05T18:15:00Z","v":2357,"vw":41.555141},{"c":41.565,"h":41.58,"l":41.5601,"n":23,"o":41.58,"t":"2026-10-05T18:30:00Z","v":7065,"vw":41.570711},{"c":41.5743,"h":41.58,"l":41.56,"n":42,"o":41.5601,"t":"2026-10-05T18:45:00Z","v":14513,"vw":41.563006},{"c":41.6099,"h":41.61,"l":41.585,"n":54,"o":41.59,"t":"2026-10-05T19:00:00Z","v":10174,"vw":41.595947},{"c":41.62,"h":41.63,"l":41.615,"n":65,"o":41.615,"t":"2026-10-05T19:15:00Z","v":19935,"vw":41.62652},{"c":41.615,"h":41.6282,"l":41.615,"n":41,"o":41.625,"t":"2026-10-05T19:30:00Z","v":4012,"vw":41.621767},{"c":41.565,"h":41.615,"l":41.545,"n":297,"o":41.615,"t":"2026-10-05T19:45:00Z","v":63627,"vw":41.569064},{"c":41.58,"h":41.58,"l":41.58,"n":5,"o":41.58,"t":"2026-10-05T20:00:00Z","v":355,"vw":41.58},{"c":41.8,"h":41.8,"l":41.45,"n":42,"o":41.45,"t":"2026-10-05T20:30:00Z","v":4748,"vw":41.503577},{"c":41.55,"h":41.55,"l":41.55,"n":4,"o":41.55,"t":"2026-10-05T20:45:00Z","v":3987,"vw":41.55},{"c":41.5,"h":41.68,"l":41.5,"n":76,"o":41.5,"t":"2026-10-05T22:00:00Z","v":2161,"vw":41.557024},{"c":41.72,"h":41.77,"l":41.72,"n":56,"o":41.74,"t":"2026-10-06T13:30:00Z","v":11148,"vw":41.731101},{"c":41.73,"h":41.76,"l":41.71,"n":98,"o":41.725,"t":"2026-10-06T13:45:00Z","v":18206,"vw":41.728783},{"c":41.74,"h":41.775,"l":41.72,"n":175,"o":41.73,"t":"2026-10-06T14:00:00Z","v":25278,"vw":41.74409},{"c":41.66,"h":41.75,"l":41.66,"n":132,"o":41.74,"t":"2026-10-06T14:15:00Z","v":21313,"vw":41.684813},{"c":41.7,"h":41.71,"l":41.6596,"n":90,"o":41.66,"t":"2026-10-06T14:30:00Z","v":25153,"vw":41.686516},{"c":41.745,"h":41.745,"l":41.7,"n":81,"o":41.7,"t":"2026-10-06T14:45:00Z","v":20962,"vw":41.728479},{"c":41.79,"h":41.79,"l":41.75,"n":45,"o":41.75,"t":"2026-10-06T15:00:00Z","v":9546,"vw":41.77055},{"c":41.79,"h":41.8,"l":41.775,"n":69,"o":41.79,"t":"2026-10-06T15:15:00Z","v":12929,"vw":41.787452},{"c":41.8,"h":41.8055,"l":41.78,"n":75,"o":41.79,"t":"2026-10-06T15:30:00Z","v":20603,"vw":41.790632},{"c":41.8,"h":41.815,"l":41.7941,"n":38,"o":41.7941,"t":"2026-10-06T15:45:00Z","v":30508,"vw":41.809244},{"c":41.765,"h":41.79,"l":41.76,"n":51,"o":41.79,"t":"2026-10-06T16:00:00Z","v":13540,"vw":41.769234},{"c":41.73,"h":41.76,"l":41.73,"n":44,"o":41.76,"t":"2026-10-06T16:15:00Z","v":8614,"vw":41.753761},{"c":41.72,"h":41.74,"l":41.7137,"n":32,"o":41.73,"t":"2026-10-06T16:30:00Z","v":8056,"vw":41.726129},{"c":41.71,"h":41.72,"l":41.7,"n":50,"o":41.72,"t":"2026-10-06T16:45:00Z","v":23810,"vw":41.702273},{"c":41.73,"h":41.735,"l":41.71,"n":38,"o":41.72,"t":"2026-10-06T17:00:00Z","v":7231,"vw":41.717875},{"c":41.72,"h":41.73,"l":41.69,"n":62,"o":41.725,"t":"2026-10-06T17:15:00Z","v":18408,"vw":41.703612},{"c":41.73,"h":41.735,"l":41.72,"n":80,"o":41.72,"t":"2026-10-06T17:30:00Z","v":14397,"vw":41.728748},{"c":41.74,"h":41.75,"l":41.72,"n":67,"o":41.725,"t":"2026-10-06T17:45:00Z","v":8442,"vw":41.73427},{"c":41.745,"h":41.745,"l":41.73,"n":32,"o":41.74,"t":"2026-10-06T18:00:00Z","v":13995,"vw":41.742103},{"c":41.7,"h":41.7446,"l":41.7,"n":57,"o":41.7446,"t":"2026-10-06T18:15:00Z","v":7823,"vw":41.718808},{"c":41.7,"h":41.709,"l":41.69,"n":57,"o":41.7,"t":"2026-10-06T18:30:00Z","v":9962,"vw":41.697693},{"c":41.725,"h":41.73,"l":41.7,"n":21,"o":41.7,"t":"2026-10-06T18:45:00Z","v":3148,"vw":41.713595},{"c":41.715,"h":41.73,"l":41.71,"n":59,"o":41.72,"t":"2026-10-06T19:00:00Z","v":10236,"vw":41.721446},{"c":41.695,"h":41.7205,"l":41.695,"n":77,"o":41.72,"t":"2026-10-06T19:15:00Z","v":13771,"vw":41.712524},{"c":41.67,"h":41.6959,"l":41.66,"n":41,"o":41.695,"t":"2026-10-06T19:30:00Z","v":7200,"vw":41.680911},{"c":41.67,"h":41.68,"l":41.655,"n":173,"o":41.66,"t":"2026-10-06T19:45:00Z","v":34659,"vw":41.670098},{"c":41.66,"h":41.66,"l":41.66,"n":5,"o":41.66,"t":"2026-10-06T20:00:00Z","v":441,"vw":41.66},{"c":40.99,"h":41.12,"l":40.98,"n":57,"o":41.12,"t":"2026-10-07T13:30:00Z","v":9175,"vw":41.038241},{"c":40.98,"h":41.01,"l":40.97,"n":63,"o":40.99,"t":"2026-10-07T13:45:00Z","v":30157,"vw":40.991715},{"c":41,"h":41.03,"l":41,"n":30,"o":41.03,"t":"2026-10-07T14:00:00Z","v":3610,"vw":41.013838},{"c":41.0641,"h":41.07,"l":41.01,"n":35,"o":41.01,"t":"2026-10-07T14:15:00Z","v":9269,"vw":41.049945},{"c":41.05,"h":41.0899,"l":41.05,"n":58,"o":41.06,"t":"2026-10-07T14:30:00Z","v":19892,"vw":41.062429},{"c":41.12,"h":41.13,"l":41.08,"n":27,"o":41.08,"t":"2026-10-07T14:45:00Z","v":2693,"vw":41.109721},{"c":41.14,"h":41.15,"l":41.06,"n":91,"o":41.11,"t":"2026-10-07T15:00:00Z","v":22956,"vw":41.082565},{"c":41.08,"h":41.1218,"l":41.05,"n":63,"o":41.1218,"t":"2026-10-07T15:15:00Z","v":13612,"vw":41.070057},{"c":41.14,"h":41.14,"l":41.07,"n":95,"o":41.08,"t":"2026-10-07T15:30:00Z","v":26447,"vw":41.106256},{"c":41.13,"h":41.1351,"l":41.13,"n":10,"o":41.13,"t":"2026-10-07T15:45:00Z","v":2402,"vw":41.131879},{"c":41.175,"h":41.1751,"l":41.145,"n":25,"o":41.15,"t":"2026-10-07T16:00:00Z","v":3185,"vw":41.157285},{"c":41.18,"h":41.18,"l":41.17,"n":26,"o":41.18,"t":"2026-10-07T16:15:00Z","v":4831,"vw":41.176171},{"c":41.12,"h":41.17,"l":41.12,"n":26,"o":41.17,"t":"2026-10-07T16:30:00Z","v":6804,"vw":41.135378},{"c":41.13,"h":41.15,"l":41.12,"n":55,"o":41.14,"t":"2026-10-07T16:45:00Z","v":14494,"vw":41.130168},{"c":41.21,"h":41.23,"l":41.14,"n":62,"o":41.15,"t":"2026-10-07T17:00:00Z","v":156811,"vw":41.225414},{"c":41.1971,"h":41.23,"l":41.1971,"n":40,"o":41.21,"t":"2026-10-07T17:15:00Z","v":14717,"vw":41.20632},{"c":41.185,"h":41.21,"l":41.185,"n":13,"o":41.21,"t":"2026-10-07T17:30:00Z","v":2219,"vw":41.188264},{"c":41.19,"h":41.21,"l":41.1601,"n":25,"o":41.185,"t":"2026-10-07T17:45:00Z","v":6561,"vw":41.189119},{"c":41.1899,"h":41.2399,"l":41.175,"n":28,"o":41.22,"t":"2026-10-07T18:00:00Z","v":4866,"vw":41.208217},{"c":41.17,"h":41.19,"l":41.17,"n":24,"o":41.18,"t":"2026-10-07T18:15:00Z","v":3204,"vw":41.180138},{"c":41.1771,"h":41.195,"l":41.155,"n":30,"o":41.195,"t":"2026-10-07T18:30:00Z","v":4731,"vw":41.170457},{"c":41.195,"h":41.209,"l":41.175,"n":28,"o":41.175,"t":"2026-10-07T18:45:00Z","v":10325,"vw":41.203607},{"c":41.17,"h":41.21,"l":41.15,"n":38,"o":41.21,"t":"2026-10-07T19:00:00Z","v":10487,"vw":41.170184},{"c":41.1799,"h":41.18,"l":41.165,"n":55,"o":41.17,"t":"2026-10-07T19:15:00Z","v":15147,"vw":41.178019},{"c":41.16,"h":41.18,"l":41.15,"n":89,"o":41.1751,"t":"2026-10-07T19:30:00Z","v":28114,"vw":41.161433},{"c":41.18,"h":41.19,"l":41.14,"n":377,"o":41.155,"t":"2026-10-07T19:45:00Z","v":80244,"vw":41.17611},{"c":41.58,"h":41.62,"l":41.58,"n":9,"o":41.62,"t":"2026-10-07T21:15:00Z","v":2178,"vw":41.601051},{"c":40.98,"h":40.98,"l":40.98,"n":7,"o":40.98,"t":"2026-10-07T23:15:00Z","v":372,"vw":40.98},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-08T12:45:00Z","v":1000,"vw":41},{"c":40.985,"h":41.005,"l":40.95,"n":78,"o":40.95,"t":"2026-10-08T13:30:00Z","v":15033,"vw":40.971546},{"c":41.02,"h":41.04,"l":40.99,"n":56,"o":40.99,"t":"2026-10-08T13:45:00Z","v":9443,"vw":41.015732},{"c":41.02,"h":41.05,"l":41.01,"n":64,"o":41.01,"t":"2026-10-08T14:00:00Z","v":7751,"vw":41.028098},{"c":41.1,"h":41.1,"l":41.02,"n":62,"o":41.02,"t":"2026-10-08T14:15:00Z","v":10102,"vw":41.052231},{"c":41.03,"h":41.1,"l":41.03,"n":48,"o":41.09,"t":"2026-10-08T14:30:00Z","v":14179,"vw":41.071021},{"c":40.95,"h":41.03,"l":40.95,"n":48,"o":41.03,"t":"2026-10-08T14:45:00Z","v":8942,"vw":40.99401},{"c":40.9001,"h":40.95,"l":40.9,"n":130,"o":40.94,"t":"2026-10-08T15:00:00Z","v":50201,"vw":40.927451},{"c":40.875,"h":40.9,"l":40.86,"n":98,"o":40.9,"t":"2026-10-08T15:15:00Z","v":33698,"vw":40.877216},{"c":40.83,"h":40.87,"l":40.825,"n":94,"o":40.87,"t":"2026-10-08T15:30:00Z","v":25351,"vw":40.844605},{"c":40.82,"h":40.85,"l":40.81,"n":83,"o":40.845,"t":"2026-10-08T15:45:00Z","v":24045,"vw":40.825849},{"c":40.8497,"h":40.85,"l":40.81,"n":62,"o":40.815,"t":"2026-10-08T16:00:00Z","v":25729,"vw":40.819273},{"c":40.93,"h":40.99,"l":40.85,"n":96,"o":40.85,"t":"2026-10-08T16:15:00Z","v":23908,"vw":40.94898},{"c":40.94,"h":40.97,"l":40.9,"n":137,"o":40.93,"t":"2026-10-08T16:30:00Z","v":42576,"vw":40.932336},{"c":40.9414,"h":40.955,"l":40.895,"n":125,"o":40.9401,"t":"2026-10-08T16:45:00Z","v":43162,"vw":40.917741},{"c":41.03,"h":41.03,"l":40.9114,"n":122,"o":40.92,"t":"2026-10-08T17:00:00Z","v":27921,"vw":40.959844},{"c":41.03,"h":41.05,"l":41.01,"n":89,"o":41.04,"t":"2026-10-08T17:15:00Z","v":26253,"vw":41.028892},{"c":41.08,"h":41.085,"l":41.03,"n":85,"o":41.03,"t":"2026-10-08T17:30:00Z","v":17044,"vw":41.060924},{"c":41.05,"h":41.08,"l":41.04,"n":121,"o":41.08,"t":"2026-10-08T17:45:00Z","v":16851,"vw":41.05861},{"c":41.05,"h":41.07,"l":41.03,"n":65,"o":41.07,"t":"2026-10-08T18:00:00Z","v":15021,"vw":41.051605},{"c":41.05,"h":41.06,"l":41.03,"n":83,"o":41.06,"t":"2026-10-08T18:15:00Z","v":19594,"vw":41.047014},{"c":41.02,"h":41.0411,"l":41.01,"n":64,"o":41.041,"t":"2026-10-08T18:30:00Z","v":18184,"vw":41.025054},{"c":41.055,"h":41.06,"l":41.03,"n":70,"o":41.03,"t":"2026-10-08T18:45:00Z","v":14650,"vw":41.050818},{"c":41.085,"h":41.09,"l":41.045,"n":71,"o":41.045,"t":"2026-10-08T19:00:00Z","v":18532,"vw":41.066065},{"c":41.085,"h":41.105,"l":41.07,"n":138,"o":41.0807,"t":"2026-10-08T19:15:00Z","v":37427,"vw":41.087017},{"c":41.075,"h":41.09,"l":41.065,"n":334,"o":41.085,"t":"2026-10-08T19:30:00Z","v":104337,"vw":41.07468},{"c":41.11,"h":41.11,"l":41.07,"n":348,"o":41.07,"t":"2026-10-08T19:45:00Z","v":77528,"vw":41.097984},{"c":41.1,"h":41.1,"l":41.1,"n":6,"o":41.1,"t":"2026-10-08T20:00:00Z","v":760,"vw":41.1},{"c":41.25,"h":41.25,"l":41.25,"n":17,"o":41.25,"t":"2026-10-09T12:45:00Z","v":1020,"vw":41.25},{"c":41.2201,"h":41.265,"l":41.18,"n":53,"o":41.24,"t":"2026-10-09T13:30:00Z","v":8761,"vw":41.237107},{"c":41.255,"h":41.255,"l":41.22,"n":14,"o":41.229,"t":"2026-10-09T13:45:00Z","v":3144,"vw":41.230947},{"c":41.225,"h":41.26,"l":41.195,"n":70,"o":41.26,"t":"2026-10-09T14:00:00Z","v":18376,"vw":41.220638},{"c":41.2,"h":41.24,"l":41.19,"n":46,"o":41.23,"t":"2026-10-09T14:15:00Z","v":10093,"vw":41.219086},{"c":41.19,"h":41.225,"l":41.19,"n":26,"o":41.195,"t":"2026-10-09T14:30:00Z","v":3659,"vw":41.213608},{"c":41.21,"h":41.2151,"l":41.19,"n":28,"o":41.205,"t":"2026-10-09T14:45:00Z","v":6342,"vw":41.20287},{"c":41.23,"h":41.245,"l":41.19,"n":72,"o":41.2101,"t":"2026-10-09T15:00:00Z","v":13206,"vw":41.215673},{"c":41.2301,"h":41.259,"l":41.22,"n":55,"o":41.235,"t":"2026-10-09T15:15:00Z","v":27392,"vw":41.246716},{"c":41.22,"h":41.24,"l":41.215,"n":79,"o":41.225,"t":"2026-10-09T15:30:00Z","v":12343,"vw":41.223957},{"c":41.24,"h":41.245,"l":41.205,"n":24,"o":41.205,"t":"2026-10-09T15:45:00Z","v":3284,"vw":41.230051},{"c":41.25,"h":41.25,"l":41.225,"n":45,"o":41.2357,"t":"2026-10-09T16:00:00Z","v":9548,"vw":41.235157},{"c":41.245,"h":41.255,"l":41.23,"n":23,"o":41.255,"t":"2026-10-09T16:15:00Z","v":4656,"vw":41.245786},{"c":41.245,"h":41.2451,"l":41.24,"n":75,"o":41.245,"t":"2026-10-09T16:30:00Z","v":23866,"vw":41.243399},{"c":41.22,"h":41.25,"l":41.21,"n":92,"o":41.245,"t":"2026-10-09T16:45:00Z","v":23889,"vw":41.241444},{"c":41.22,"h":41.235,"l":41.21,"n":149,"o":41.225,"t":"2026-10-09T17:00:00Z","v":69993,"vw":41.220393},{"c":41.21,"h":41.225,"l":41.2,"n":140,"o":41.22,"t":"2026-10-09T17:15:00Z","v":56249,"vw":41.214416},{"c":41.23,"h":41.235,"l":41.215,"n":129,"o":41.215,"t":"2026-10-09T17:30:00Z","v":35108,"vw":41.224092},{"c":41.23,"h":41.24,"l":41.19,"n":1041,"o":41.23,"t":"2026-10-09T17:45:00Z","v":662918,"vw":41.203434},{"c":41.24,"h":41.241,"l":41.23,"n":55,"o":41.235,"t":"2026-10-09T18:00:00Z","v":76121,"vw":41.239889},{"c":41.245,"h":41.245,"l":41.24,"n":16,"o":41.24,"t":"2026-10-09T18:15:00Z","v":1860,"vw":41.241382},{"c":41.243,"h":41.25,"l":41.24,"n":16,"o":41.24,"t":"2026-10-09T18:30:00Z","v":1948,"vw":41.245319},{"c":41.265,"h":41.3,"l":41.25,"n":27,"o":41.25,"t":"2026-10-09T18:45:00Z","v":3775,"vw":41.272884},{"c":41.285,"h":41.3,"l":41.285,"n":53,"o":41.3,"t":"2026-10-09T19:00:00Z","v":13034,"vw":41.294186},{"c":41.28,"h":41.3,"l":41.28,"n":53,"o":41.29,"t":"2026-10-09T19:15:00Z","v":8276,"vw":41.290807},{"c":41.295,"h":41.3,"l":41.28,"n":27,"o":41.285,"t":"2026-10-09T19:30:00Z","v":15947,"vw":41.293276},{"c":41.3,"h":41.3,"l":41.28,"n":148,"o":41.295,"t":"2026-10-09T19:45:00Z","v":82143,"vw":41.287589},{"c":41.3,"h":41.3,"l":41.3,"n":5,"o":41.3,"t":"2026-10-09T20:00:00Z","v":573,"vw":41.3},{"c":41.34,"h":41.35,"l":41.34,"n":2,"o":41.35,"t":"2026-10-12T12:30:00Z","v":1000,"vw":41.345},{"c":41.28,"h":41.32,"l":41.26,"n":58,"o":41.3,"t":"2026-10-12T13:30:00Z","v":11042,"vw":41.298808},{"c":41.32,"h":41.33,"l":41.29,"n":85,"o":41.3199,"t":"2026-10-12T13:45:00Z","v":25677,"vw":41.307374},{"c":41.305,"h":41.32,"l":41.28,"n":52,"o":41.31,"t":"2026-10-12T14:00:00Z","v":8040,"vw":41.306388},{"c":41.27,"h":41.29,"l":41.26,"n":36,"o":41.29,"t":"2026-10-12T14:15:00Z","v":4970,"vw":41.281982},{"c":41.27,"h":41.2899,"l":41.25,"n":60,"o":41.27,"t":"2026-10-12T14:30:00Z","v":4901,"vw":41.2722},{"c":41.25,"h":41.27,"l":41.24,"n":92,"o":41.27,"t":"2026-10-12T14:45:00Z","v":18875,"vw":41.254492},{"c":41.2607,"h":41.27,"l":41.25,"n":50,"o":41.25,"t":"2026-10-12T15:00:00Z","v":27883,"vw":41.26177},{"c":41.26,"h":41.26,"l":41.2457,"n":20,"o":41.25,"t":"2026-10-12T15:15:00Z","v":12167,"vw":41.254483},{"c":41.305,"h":41.31,"l":41.25,"n":83,"o":41.265,"t":"2026-10-12T15:30:00Z","v":22663,"vw":41.282379},{"c":41.28,"h":41.31,"l":41.28,"n":39,"o":41.3,"t":"2026-10-12T15:45:00Z","v":11145,"vw":41.294811},{"c":41.2701,"h":41.3,"l":41.2701,"n":48,"o":41.29,"t":"2026-10-12T16:00:00Z","v":12555,"vw":41.291334},{"c":41.255,"h":41.285,"l":41.25,"n":63,"o":41.27,"t":"2026-10-12T16:15:00Z","v":17343,"vw":41.263392},{"c":41.24,"h":41.2602,"l":41.24,"n":56,"o":41.25,"t":"2026-10-12T16:30:00Z","v":31895,"vw":41.249842},{"c":41.25,"h":41.255,"l":41.23,"n":56,"o":41.235,"t":"2026-10-12T16:45:00Z","v":16765,"vw":41.236976},{"c":41.27,"h":41.27,"l":41.25,"n":17,"o":41.26,"t":"2026-10-12T17:00:00Z","v":4022,"vw":41.266113},{"c":41.27,"h":41.27,"l":41.2693,"n":19,"o":41.27,"t":"2026-10-12T17:15:00Z","v":7158,"vw":41.269933},{"c":41.27,"h":41.27,"l":41.26,"n":53,"o":41.26,"t":"2026-10-12T17:30:00Z","v":14822,"vw":41.263627},{"c":41.2597,"h":41.2601,"l":41.2597,"n":15,"o":41.26,"t":"2026-10-12T17:45:00Z","v":1250,"vw":41.259919},{"c":41.26,"h":41.265,"l":41.25,"n":59,"o":41.26,"t":"2026-10-12T18:00:00Z","v":14980,"vw":41.258142},{"c":41.24,"h":41.255,"l":41.23,"n":93,"o":41.255,"t":"2026-10-12T18:15:00Z","v":13261,"vw":41.242341},{"c":41.2241,"h":41.235,"l":41.22,"n":54,"o":41.235,"t":"2026-10-12T18:30:00Z","v":13399,"vw":41.224982},{"c":41.205,"h":41.225,"l":41.2,"n":37,"o":41.22,"t":"2026-10-12T18:45:00Z","v":7840,"vw":41.204903},{"c":41.215,"h":41.22,"l":41.2,"n":127,"o":41.205,"t":"2026-10-12T19:00:00Z","v":38976,"vw":41.212431},{"c":41.21,"h":41.215,"l":41.2,"n":54,"o":41.215,"t":"2026-10-12T19:15:00Z","v":7537,"vw":41.208195},{"c":41.21,"h":41.23,"l":41.21,"n":126,"o":41.215,"t":"2026-10-12T19:30:00Z","v":29260,"vw":41.218905},{"c":41.215,"h":41.225,"l":41.2,"n":134,"o":41.22,"t":"2026-10-12T19:45:00Z","v":24924,"vw":41.212076},{"c":41.22,"h":41.22,"l":41.22,"n":8,"o":41.22,"t":"2026-10-12T20:00:00Z","v":873,"vw":41.22},{"c":41.35,"h":41.35,"l":41.35,"n":31,"o":41.35,"t":"2026-10-12T22:15:00Z","v":2027,"vw":41.35},{"c":41.3,"h":41.3,"l":41.3,"n":49,"o":41.3,"t":"2026-10-12T23:00:00Z","v":2044,"vw":41.3},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-10-13T12:45:00Z","v":1000,"vw":41.25},{"c":41.2,"h":41.2,"l":41.2,"n":7,"o":41.2,"t":"2026-10-13T13:00:00Z","v":194,"vw":41.2},{"c":41.41,"h":41.41,"l":41.41,"n":7,"o":41.41,"t":"2026-10-13T13:15:00Z","v":194,"vw":41.41},{"c":41.48,"h":41.53,"l":41.435,"n":42,"o":41.48,"t":"2026-10-13T13:30:00Z","v":16526,"vw":41.484373},{"c":41.38,"h":41.49,"l":41.38,"n":27,"o":41.49,"t":"2026-10-13T13:45:00Z","v":4450,"vw":41.411104},{"c":41.345,"h":41.38,"l":41.32,"n":60,"o":41.37,"t":"2026-10-13T14:00:00Z","v":13086,"vw":41.341671},{"c":41.34,"h":41.35,"l":41.31,"n":40,"o":41.35,"t":"2026-10-13T14:15:00Z","v":11794,"vw":41.344885},{"c":41.34,"h":41.36,"l":41.33,"n":445,"o":41.35,"t":"2026-10-13T14:30:00Z","v":11736,"vw":41.343566},{"c":41.34,"h":41.365,"l":41.34,"n":55,"o":41.3619,"t":"2026-10-13T14:45:00Z","v":23504,"vw":41.345963},{"c":41.36,"h":41.365,"l":41.31,"n":57,"o":41.325,"t":"2026-10-13T15:00:00Z","v":9944,"vw":41.344116},{"c":41.335,"h":41.365,"l":41.335,"n":73,"o":41.35,"t":"2026-10-13T15:15:00Z","v":14917,"vw":41.351828},{"c":41.325,"h":41.35,"l":41.29,"n":97,"o":41.335,"t":"2026-10-13T15:30:00Z","v":34387,"vw":41.31905},{"c":41.355,"h":41.355,"l":41.305,"n":86,"o":41.33,"t":"2026-10-13T15:45:00Z","v":11714,"vw":41.332491},{"c":41.34,"h":41.36,"l":41.32,"n":60,"o":41.36,"t":"2026-10-13T16:00:00Z","v":14039,"vw":41.346544},{"c":41.34,"h":41.35,"l":41.34,"n":35,"o":41.35,"t":"2026-10-13T16:15:00Z","v":15753,"vw":41.34577},{"c":41.355,"h":41.355,"l":41.34,"n":57,"o":41.34,"t":"2026-10-13T16:30:00Z","v":19849,"vw":41.348176},{"c":41.325,"h":41.35,"l":41.325,"n":15,"o":41.35,"t":"2026-10-13T16:45:00Z","v":4396,"vw":41.340238},{"c":41.34,"h":41.34,"l":41.31,"n":41,"o":41.31,"t":"2026-10-13T17:00:00Z","v":7190,"vw":41.325139},{"c":41.33,"h":41.35,"l":41.33,"n":17,"o":41.33,"t":"2026-10-13T17:15:00Z","v":2411,"vw":41.342548},{"c":41.365,"h":41.365,"l":41.335,"n":15,"o":41.34,"t":"2026-10-13T17:30:00Z","v":1693,"vw":41.350959},{"c":41.335,"h":41.35,"l":41.33,"n":10,"o":41.35,"t":"2026-10-13T17:45:00Z","v":1443,"vw":41.341116},{"c":41.4199,"h":41.42,"l":41.32,"n":20,"o":41.32,"t":"2026-10-13T18:00:00Z","v":4097,"vw":41.400285},{"c":41.405,"h":41.41,"l":41.39,"n":9,"o":41.41,"t":"2026-10-13T18:15:00Z","v":1763,"vw":41.399954},{"c":41.445,"h":41.445,"l":41.41,"n":8,"o":41.4299,"t":"2026-10-13T18:30:00Z","v":1312,"vw":41.427543},{"c":41.455,"h":41.455,"l":41.43,"n":31,"o":41.4303,"t":"2026-10-13T18:45:00Z","v":3213,"vw":41.443268},{"c":41.4599,"h":41.465,"l":41.44,"n":59,"o":41.45,"t":"2026-10-13T19:00:00Z","v":15141,"vw":41.453053},{"c":41.4461,"h":41.46,"l":41.44,"n":29,"o":41.46,"t":"2026-10-13T19:15:00Z","v":29935,"vw":41.443359},{"c":41.47,"h":41.48,"l":41.45,"n":37,"o":41.45,"t":"2026-10-13T19:30:00Z","v":7407,"vw":41.463185},{"c":41.41,"h":41.47,"l":41.41,"n":288,"o":41.47,"t":"2026-10-13T19:45:00Z","v":79482,"vw":41.435208},{"c":41.44,"h":41.44,"l":41.44,"n":3,"o":41.44,"t":"2026-10-13T20:00:00Z","v":654,"vw":41.44},{"c":41.55,"h":41.55,"l":41.55,"n":36,"o":41.55,"t":"2026-10-13T20:15:00Z","v":4027,"vw":41.55},{"c":41.2183,"h":41.23,"l":41.1201,"n":36,"o":41.18,"t":"2026-10-14T13:30:00Z","v":5296,"vw":41.183691},{"c":41.15,"h":41.19,"l":41.15,"n":5,"o":41.19,"t":"2026-10-14T13:45:00Z","v":18511,"vw":41.189784},{"c":41.1,"h":41.1,"l":41.05,"n":27,"o":41.05,"t":"2026-10-14T14:00:00Z","v":2906,"vw":41.083101},{"c":41.1,"h":41.1,"l":41.06,"n":25,"o":41.1,"t":"2026-10-14T14:15:00Z","v":7790,"vw":41.086375},{"c":41.15,"h":41.1614,"l":41.08,"n":42,"o":41.08,"t":"2026-10-14T14:30:00Z","v":7139,"vw":41.122234},{"c":41.08,"h":41.14,"l":41.07,"n":69,"o":41.14,"t":"2026-10-14T14:45:00Z","v":13434,"vw":41.092774},{"c":41.03,"h":41.08,"l":41.03,"n":27,"o":41.08,"t":"2026-10-14T15:00:00Z","v":6499,"vw":41.051986},{"c":41.09,"h":41.1,"l":41.0651,"n":9,"o":41.0651,"t":"2026-10-14T15:15:00Z","v":785,"vw":41.083508},{"c":41.0614,"h":41.1199,"l":41.04,"n":18,"o":41.095,"t":"2026-10-14T15:30:00Z","v":2616,"vw":41.08058},{"c":41.055,"h":41.08,"l":41.0401,"n":20,"o":41.07,"t":"2026-10-14T15:45:00Z","v":4498,"vw":41.054796},{"c":41,"h":41.04,"l":41,"n":18,"o":41.04,"t":"2026-10-14T16:00:00Z","v":1816,"vw":41.033111},{"c":40.9786,"h":40.99,"l":40.9786,"n":14,"o":40.986,"t":"2026-10-14T16:15:00Z","v":2425,"vw":40.981362},{"c":41.03,"h":41.03,"l":40.99,"n":30,"o":41.01,"t":"2026-10-14T16:30:00Z","v":8677,"vw":41.009987},{"c":41.03,"h":41.039,"l":41.01,"n":11,"o":41.03,"t":"2026-10-14T16:45:00Z","v":3619,"vw":41.030391},{"c":41.04,"h":41.05,"l":41,"n":117,"o":41.02,"t":"2026-10-14T17:00:00Z","v":37830,"vw":41.035932},{"c":41.025,"h":41.055,"l":41.0129,"n":12,"o":41.0129,"t":"2026-10-14T17:15:00Z","v":3778,"vw":41.023201},{"c":41.02,"h":41.04,"l":41.0105,"n":18,"o":41.04,"t":"2026-10-14T17:30:00Z","v":7653,"vw":41.027721},{"c":40.99,"h":41.025,"l":40.97,"n":50,"o":41.025,"t":"2026-10-14T17:45:00Z","v":7847,"vw":40.993935},{"c":41.0345,"h":41.04,"l":40.9657,"n":21,"o":40.99,"t":"2026-10-14T18:00:00Z","v":3578,"vw":40.993225},{"c":41.06,"h":41.08,"l":41.03,"n":16,"o":41.03,"t":"2026-10-14T18:15:00Z","v":3311,"vw":41.057247},{"c":41.0736,"h":41.0924,"l":41.0401,"n":9,"o":41.08,"t":"2026-10-14T18:30:00Z","v":2257,"vw":41.073318},{"c":41.04,"h":41.08,"l":41.04,"n":20,"o":41.05,"t":"2026-10-14T18:45:00Z","v":4997,"vw":41.059876},{"c":41.0354,"h":41.06,"l":41.01,"n":24,"o":41.045,"t":"2026-10-14T19:00:00Z","v":4356,"vw":41.02755},{"c":41.06,"h":41.11,"l":41.06,"n":29,"o":41.065,"t":"2026-10-14T19:15:00Z","v":5035,"vw":41.092833},{"c":41.0685,"h":41.08,"l":41.04,"n":25,"o":41.05,"t":"2026-10-14T19:30:00Z","v":3952,"vw":41.058279},{"c":41.1,"h":41.11,"l":41.02,"n":57,"o":41.0656,"t":"2026-10-14T19:45:00Z","v":4721,"vw":41.088535},{"c":41.1,"h":41.1,"l":41.1,"n":4,"o":41.1,"t":"2026-10-14T20:00:00Z","v":308,"vw":41.1},{"c":41.1,"h":41.1,"l":41.1,"n":2,"o":41.1,"t":"2026-10-15T13:00:00Z","v":1000,"vw":41.1},{"c":41.13,"h":41.16,"l":41.08,"n":37,"o":41.16,"t":"2026-10-15T13:30:00Z","v":6176,"vw":41.131201},{"c":41.09,"h":41.09,"l":41.035,"n":28,"o":41.075,"t":"2026-10-15T13:45:00Z","v":2623,"vw":41.069846},{"c":41.158,"h":41.158,"l":41.1287,"n":13,"o":41.1287,"t":"2026-10-15T14:00:00Z","v":1504,"vw":41.1384},{"c":41.145,"h":41.16,"l":41.1,"n":21,"o":41.1,"t":"2026-10-15T14:15:00Z","v":106826,"vw":41.15872},{"c":41.2466,"h":41.25,"l":41.17,"n":36,"o":41.17,"t":"2026-10-15T14:30:00Z","v":2070,"vw":41.208791},{"c":41.29,"h":41.29,"l":41.24,"n":8,"o":41.2485,"t":"2026-10-15T14:45:00Z","v":1523,"vw":41.264241},{"c":41.285,"h":41.3,"l":41.275,"n":18,"o":41.29,"t":"2026-10-15T15:00:00Z","v":2622,"vw":41.28709},{"c":41.285,"h":41.3091,"l":41.285,"n":20,"o":41.295,"t":"2026-10-15T15:15:00Z","v":23610,"vw":41.303249},{"c":41.33,"h":41.33,"l":41.275,"n":13,"o":41.275,"t":"2026-10-15T15:30:00Z","v":3523,"vw":41.286079},{"c":41.28,"h":41.3199,"l":41.275,"n":41,"o":41.3199,"t":"2026-10-15T15:45:00Z","v":3495,"vw":41.288434},{"c":41.24,"h":41.26,"l":41.2386,"n":19,"o":41.26,"t":"2026-10-15T16:00:00Z","v":3023,"vw":41.243181},{"c":41.27,"h":41.27,"l":41.24,"n":47,"o":41.24,"t":"2026-10-15T16:15:00Z","v":6270,"vw":41.255682},{"c":41.2785,"h":41.3,"l":41.265,"n":24,"o":41.265,"t":"2026-10-15T16:30:00Z","v":2474,"vw":41.29077},{"c":41.29,"h":41.2992,"l":41.28,"n":4,"o":41.28,"t":"2026-10-15T16:45:00Z","v":5612,"vw":41.294961},{"c":41.28,"h":41.28,"l":41.28,"n":4,"o":41.28,"t":"2026-10-15T17:00:00Z","v":483,"vw":41.28},{"c":41.295,"h":41.31,"l":41.2838,"n":11,"o":41.29,"t":"2026-10-15T17:15:00Z","v":1688,"vw":41.295713},{"c":41.36,"h":41.36,"l":41.295,"n":46,"o":41.32,"t":"2026-10-15T17:30:00Z","v":5812,"vw":41.335075},{"c":41.35,"h":41.37,"l":41.33,"n":49,"o":41.33,"t":"2026-10-15T17:45:00Z","v":39528,"vw":41.332824},{"c":41.34,"h":41.38,"l":41.34,"n":41,"o":41.37,"t":"2026-10-15T18:00:00Z","v":6973,"vw":41.372911},{"c":41.33,"h":41.356,"l":41.32,"n":22,"o":41.335,"t":"2026-10-15T18:15:00Z","v":2676,"vw":41.344681},{"c":41.365,"h":41.38,"l":41.35,"n":10,"o":41.35,"t":"2026-10-15T18:30:00Z","v":1226,"vw":41.368456},{"c":41.3672,"h":41.379,"l":41.3501,"n":12,"o":41.365,"t":"2026-10-15T18:45:00Z","v":10050,"vw":41.369485},{"c":41.3996,"h":41.4,"l":41.35,"n":11,"o":41.38,"t":"2026-10-15T19:00:00Z","v":1208,"vw":41.376472},{"c":41.39,"h":41.4281,"l":41.3605,"n":48,"o":41.38,"t":"2026-10-15T19:15:00Z","v":8222,"vw":41.400301},{"c":41.42,"h":41.42,"l":41.375,"n":28,"o":41.3871,"t":"2026-10-15T19:30:00Z","v":22722,"vw":41.395393},{"c":41.455,"h":41.4675,"l":41.4371,"n":55,"o":41.44,"t":"2026-10-15T19:45:00Z","v":8746,"vw":41.455433},{"c":41.45,"h":41.45,"l":41.45,"n":6,"o":41.45,"t":"2026-10-15T20:00:00Z","v":500,"vw":41.45},{"c":41.71,"h":41.71,"l":41.55,"n":20,"o":41.55,"t":"2026-10-16T13:00:00Z","v":3015,"vw":41.656702},{"c":41.85,"h":41.85,"l":41.76,"n":26,"o":41.76,"t":"2026-10-16T13:30:00Z","v":9529,"vw":41.770605},{"c":41.85,"h":41.85,"l":41.84,"n":6,"o":41.84,"t":"2026-10-16T13:45:00Z","v":923,"vw":41.842135},{"c":41.8209,"h":41.88,"l":41.82,"n":34,"o":41.85,"t":"2026-10-16T14:00:00Z","v":4924,"vw":41.828918},{"c":41.85,"h":41.86,"l":41.83,"n":22,"o":41.83,"t":"2026-10-16T14:15:00Z","v":1799,"vw":41.847298},{"c":41.83,"h":41.86,"l":41.83,"n":19,"o":41.86,"t":"2026-10-16T14:30:00Z","v":3027,"vw":41.833712},{"c":41.86,"h":41.86,"l":41.85,"n":7,"o":41.86,"t":"2026-10-16T14:45:00Z","v":2460,"vw":41.856316},{"c":41.82,"h":41.86,"l":41.82,"n":59,"o":41.86,"t":"2026-10-16T15:00:00Z","v":23671,"vw":41.830306},{"c":41.7599,"h":41.81,"l":41.7599,"n":44,"o":41.81,"t":"2026-10-16T15:15:00Z","v":13880,"vw":41.787382},{"c":41.75,"h":41.779,"l":41.75,"n":64,"o":41.75,"t":"2026-10-16T15:30:00Z","v":11918,"vw":41.762419},{"c":41.64,"h":41.7305,"l":41.64,"n":19,"o":41.7305,"t":"2026-10-16T15:45:00Z","v":2213,"vw":41.687889},{"c":41.62,"h":41.63,"l":41.575,"n":35,"o":41.63,"t":"2026-10-16T16:00:00Z","v":9559,"vw":41.601104},{"c":41.61,"h":41.65,"l":41.6,"n":39,"o":41.65,"t":"2026-10-16T16:15:00Z","v":4732,"vw":41.619405},{"c":41.54,"h":41.59,"l":41.52,"n":53,"o":41.59,"t":"2026-10-16T16:30:00Z","v":14679,"vw":41.550421},{"c":41.53,"h":41.56,"l":41.4901,"n":43,"o":41.555,"t":"2026-10-16T16:45:00Z","v":14514,"vw":41.510715},{"c":41.43,"h":41.5159,"l":41.43,"n":55,"o":41.5159,"t":"2026-10-16T17:00:00Z","v":24421,"vw":41.467655},{"c":41.468,"h":41.468,"l":41.4009,"n":41,"o":41.44,"t":"2026-10-16T17:15:00Z","v":7648,"vw":41.434493},{"c":41.5372,"h":41.545,"l":41.47,"n":51,"o":41.47,"t":"2026-10-16T17:30:00Z","v":4643,"vw":41.500556},{"c":41.47,"h":41.52,"l":41.47,"n":14,"o":41.52,"t":"2026-10-16T17:45:00Z","v":2592,"vw":41.489967},{"c":41.46,"h":41.46,"l":41.42,"n":23,"o":41.44,"t":"2026-10-16T18:00:00Z","v":3335,"vw":41.440876},{"c":41.4414,"h":41.45,"l":41.4025,"n":18,"o":41.45,"t":"2026-10-16T18:15:00Z","v":2333,"vw":41.424871},{"c":41.44,"h":41.45,"l":41.425,"n":57,"o":41.43,"t":"2026-10-16T18:30:00Z","v":14404,"vw":41.444466},{"c":41.42,"h":41.44,"l":41.39,"n":48,"o":41.44,"t":"2026-10-16T18:45:00Z","v":8252,"vw":41.405192},{"c":41.45,"h":41.45,"l":41.3801,"n":58,"o":41.42,"t":"2026-10-16T19:00:00Z","v":15047,"vw":41.408997},{"c":41.48,"h":41.48,"l":41.43,"n":51,"o":41.47,"t":"2026-10-16T19:15:00Z","v":10140,"vw":41.449473},{"c":41.4216,"h":41.49,"l":41.4216,"n":83,"o":41.49,"t":"2026-10-16T19:30:00Z","v":20790,"vw":41.465465},{"c":41.51,"h":41.51,"l":41.425,"n":171,"o":41.425,"t":"2026-10-16T19:45:00Z","v":38175,"vw":41.501233},{"c":41.51,"h":41.51,"l":41.51,"n":5,"o":41.51,"t":"2026-10-16T20:00:00Z","v":819,"vw":41.51},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-19T12:45:00Z","v":500,"vw":41.6},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-19T13:00:00Z","v":500,"vw":41.6},{"c":41.38,"h":41.42,"l":41.37,"n":28,"o":41.41,"t":"2026-10-19T13:30:00Z","v":6630,"vw":41.408738},{"c":41.4,"h":41.4,"l":41.36,"n":17,"o":41.375,"t":"2026-10-19T13:45:00Z","v":46068,"vw":41.398352},{"c":41.37,"h":41.41,"l":41.335,"n":51,"o":41.41,"t":"2026-10-19T14:00:00Z","v":16878,"vw":41.362582},{"c":41.395,"h":41.43,"l":41.395,"n":21,"o":41.43,"t":"2026-10-19T14:15:00Z","v":6706,"vw":41.421262},{"c":41.32,"h":41.38,"l":41.31,"n":16,"o":41.38,"t":"2026-10-19T14:30:00Z","v":5345,"vw":41.324592},{"c":41.32,"h":41.32,"l":41.3,"n":30,"o":41.31,"t":"2026-10-19T14:45:00Z","v":4487,"vw":41.309584},{"c":41.35,"h":41.35,"l":41.32,"n":76,"o":41.33,"t":"2026-10-19T15:00:00Z","v":12725,"vw":41.338438},{"c":41.45,"h":41.45,"l":41.356,"n":100,"o":41.36,"t":"2026-10-19T15:15:00Z","v":19893,"vw":41.38749},{"c":41.45,"h":41.47,"l":41.415,"n":59,"o":41.44,"t":"2026-10-19T15:30:00Z","v":29059,"vw":41.422707},{"c":41.42,"h":41.43,"l":41.395,"n":51,"o":41.418,"t":"2026-10-19T15:45:00Z","v":13714,"vw":41.409987},{"c":41.34,"h":41.405,"l":41.34,"n":15,"o":41.405,"t":"2026-10-19T16:00:00Z","v":1214,"vw":41.375383},{"c":41.34,"h":41.35,"l":41.335,"n":9,"o":41.35,"t":"2026-10-19T16:15:00Z","v":1606,"vw":41.340991},{"c":41.3314,"h":41.3343,"l":41.32,"n":11,"o":41.33,"t":"2026-10-19T16:30:00Z","v":1532,"vw":41.325292},{"c":41.29,"h":41.32,"l":41.285,"n":16,"o":41.32,"t":"2026-10-19T16:45:00Z","v":3727,"vw":41.293681},{"c":41.2599,"h":41.28,"l":41.25,"n":21,"o":41.28,"t":"2026-10-19T17:00:00Z","v":3952,"vw":41.263251},{"c":41.27,"h":41.27,"l":41.25,"n":17,"o":41.25,"t":"2026-10-19T17:15:00Z","v":5602,"vw":41.254308},{"c":41.29,"h":41.3,"l":41.27,"n":46,"o":41.27,"t":"2026-10-19T17:30:00Z","v":6171,"vw":41.283258},{"c":41.27,"h":41.29,"l":41.27,"n":45,"o":41.29,"t":"2026-10-19T17:45:00Z","v":1773,"vw":41.275444},{"c":41.285,"h":41.295,"l":41.27,"n":17,"o":41.28,"t":"2026-10-19T18:00:00Z","v":4171,"vw":41.283729},{"c":41.27,"h":41.2901,"l":41.26,"n":31,"o":41.29,"t":"2026-10-19T18:15:00Z","v":7243,"vw":41.272381},{"c":41.27,"h":41.2787,"l":41.255,"n":37,"o":41.27,"t":"2026-10-19T18:30:00Z","v":6421,"vw":41.266239},{"c":41.27,"h":41.28,"l":41.27,"n":24,"o":41.27,"t":"2026-10-19T18:45:00Z","v":12711,"vw":41.278064},{"c":41.26,"h":41.29,"l":41.25,"n":44,"o":41.28,"t":"2026-10-19T19:00:00Z","v":13901,"vw":41.264571},{"c":41.26,"h":41.289,"l":41.2501,"n":36,"o":41.255,"t":"2026-10-19T19:15:00Z","v":14740,"vw":41.265457},{"c":41.255,"h":41.265,"l":41.25,"n":83,"o":41.2501,"t":"2026-10-19T19:30:00Z","v":11557,"vw":41.258907},{"c":41.21,"h":41.26,"l":41.2,"n":244,"o":41.25,"t":"2026-10-19T19:45:00Z","v":54315,"vw":41.232487},{"c":41.23,"h":41.23,"l":41.23,"n":7,"o":41.23,"t":"2026-10-19T20:00:00Z","v":171,"vw":41.23},{"c":41.3,"h":41.32,"l":41.2109,"n":43,"o":41.24,"t":"2026-10-20T13:30:00Z","v":18067,"vw":41.263436},{"c":41.35,"h":41.35,"l":41.3,"n":77,"o":41.3,"t":"2026-10-20T13:45:00Z","v":22117,"vw":41.331041},{"c":41.39,"h":41.395,"l":41.3471,"n":31,"o":41.37,"t":"2026-10-20T14:00:00Z","v":6059,"vw":41.374298},{"c":41.5,"h":41.5,"l":41.46,"n":5,"o":41.46,"t":"2026-10-20T14:15:00Z","v":3853,"vw":41.493625},{"c":41.6,"h":41.6076,"l":41.57,"n":18,"o":41.58,"t":"2026-10-20T14:30:00Z","v":2271,"vw":41.588985},{"c":41.57,"h":41.6,"l":41.57,"n":7,"o":41.6,"t":"2026-10-20T14:45:00Z","v":805,"vw":41.5775},{"c":41.43,"h":41.54,"l":41.43,"n":24,"o":41.535,"t":"2026-10-20T15:00:00Z","v":3057,"vw":41.50267},{"c":41.42,"h":41.51,"l":41.42,"n":19,"o":41.51,"t":"2026-10-20T15:15:00Z","v":3218,"vw":41.462178},{"c":41.46,"h":41.46,"l":41.39,"n":11,"o":41.43,"t":"2026-10-20T15:30:00Z","v":2735,"vw":41.419159},{"c":41.4725,"h":41.48,"l":41.45,"n":10,"o":41.45,"t":"2026-10-20T15:45:00Z","v":2019,"vw":41.459806},{"c":41.46,"h":41.5,"l":41.445,"n":43,"o":41.48,"t":"2026-10-20T16:00:00Z","v":11493,"vw":41.484339},{"c":41.46,"h":41.49,"l":41.42,"n":33,"o":41.4828,"t":"2026-10-20T16:15:00Z","v":19170,"vw":41.474904},{"c":41.52,"h":41.52,"l":41.465,"n":56,"o":41.47,"t":"2026-10-20T16:30:00Z","v":17774,"vw":41.481804},{"c":41.475,"h":41.51,"l":41.47,"n":22,"o":41.475,"t":"2026-10-20T16:45:00Z","v":2241,"vw":41.487396},{"c":41.47,"h":41.48,"l":41.4401,"n":53,"o":41.48,"t":"2026-10-20T17:00:00Z","v":18878,"vw":41.44699},{"c":41.5,"h":41.5,"l":41.47,"n":56,"o":41.47,"t":"2026-10-20T17:15:00Z","v":9153,"vw":41.488539},{"c":41.5299,"h":41.53,"l":41.51,"n":32,"o":41.51,"t":"2026-10-20T17:30:00Z","v":7071,"vw":41.514916},{"c":41.52,"h":41.5399,"l":41.51,"n":20,"o":41.5101,"t":"2026-10-20T17:45:00Z","v":4182,"vw":41.512571},{"c":41.53,"h":41.53,"l":41.52,"n":7,"o":41.525,"t":"2026-10-20T18:00:00Z","v":484,"vw":41.526094},{"c":41.51,"h":41.5297,"l":41.5,"n":13,"o":41.5297,"t":"2026-10-20T18:15:00Z","v":1767,"vw":41.511556},{"c":41.47,"h":41.52,"l":41.47,"n":52,"o":41.52,"t":"2026-10-20T18:30:00Z","v":16936,"vw":41.495322},{"c":41.4955,"h":41.5071,"l":41.47,"n":14,"o":41.47,"t":"2026-10-20T18:45:00Z","v":2162,"vw":41.494444},{"c":41.5,"h":41.525,"l":41.5,"n":28,"o":41.51,"t":"2026-10-20T19:00:00Z","v":4960,"vw":41.509037},{"c":41.4816,"h":41.5,"l":41.47,"n":107,"o":41.5,"t":"2026-10-20T19:15:00Z","v":53574,"vw":41.482015},{"c":41.51,"h":41.51,"l":41.484,"n":95,"o":41.4977,"t":"2026-10-20T19:30:00Z","v":13733,"vw":41.498049},{"c":41.505,"h":41.52,"l":41.49,"n":103,"o":41.51,"t":"2026-10-20T19:45:00Z","v":16163,"vw":41.515457},{"c":41.52,"h":41.52,"l":41.52,"n":8,"o":41.52,"t":"2026-10-20T20:00:00Z","v":701,"vw":41.52},{"c":41.64,"h":41.78,"l":41.64,"n":34,"o":41.78,"t":"2026-10-21T13:30:00Z","v":8517,"vw":41.71586},{"c":41.67,"h":41.69,"l":41.6351,"n":16,"o":41.65,"t":"2026-10-21T13:45:00Z","v":7366,"vw":41.669701},{"c":41.6,"h":41.62,"l":41.6,"n":4,"o":41.62,"t":"2026-10-21T14:00:00Z","v":1447,"vw":41.617236},{"c":41.615,"h":41.6223,"l":41.6,"n":15,"o":41.6223,"t":"2026-10-21T14:15:00Z","v":2249,"vw":41.611912},{"c":41.6414,"h":41.66,"l":41.63,"n":48,"o":41.66,"t":"2026-10-21T14:30:00Z","v":9058,"vw":41.650126},{"c":41.635,"h":41.65,"l":41.635,"n":12,"o":41.64,"t":"2026-10-21T14:45:00Z","v":1420,"vw":41.64472},{"c":41.6299,"h":41.64,"l":41.5999,"n":35,"o":41.61,"t":"2026-10-21T15:00:00Z","v":9009,"vw":41.626325},{"c":41.68,"h":41.69,"l":41.625,"n":45,"o":41.63,"t":"2026-10-21T15:15:00Z","v":4579,"vw":41.640188},{"c":41.68,"h":41.7114,"l":41.68,"n":9,"o":41.7,"t":"2026-10-21T15:30:00Z","v":1325,"vw":41.698995},{"c":41.68,"h":41.69,"l":41.67,"n":25,"o":41.69,"t":"2026-10-21T15:45:00Z","v":2441,"vw":41.678684},{"c":41.66,"h":41.68,"l":41.6451,"n":24,"o":41.67,"t":"2026-10-21T16:00:00Z","v":28397,"vw":41.668593},{"c":41.6641,"h":41.68,"l":41.65,"n":29,"o":41.68,"t":"2026-10-21T16:15:00Z","v":4076,"vw":41.671268},{"c":41.69,"h":41.73,"l":41.67,"n":15,"o":41.68,"t":"2026-10-21T16:30:00Z","v":2011,"vw":41.685924},{"c":41.6901,"h":41.695,"l":41.69,"n":17,"o":41.6933,"t":"2026-10-21T16:45:00Z","v":4814,"vw":41.690565},{"c":41.7054,"h":41.7054,"l":41.665,"n":17,"o":41.665,"t":"2026-10-21T17:00:00Z","v":8098,"vw":41.699096},{"c":41.7,"h":41.71,"l":41.6971,"n":13,"o":41.71,"t":"2026-10-21T17:15:00Z","v":1089,"vw":41.703236},{"c":41.69,"h":41.695,"l":41.6782,"n":39,"o":41.6807,"t":"2026-10-21T17:30:00Z","v":22623,"vw":41.682146},{"c":41.695,"h":41.695,"l":41.685,"n":30,"o":41.685,"t":"2026-10-21T17:45:00Z","v":3694,"vw":41.691631},{"c":41.68,"h":41.69,"l":41.6745,"n":12,"o":41.69,"t":"2026-10-21T18:00:00Z","v":2211,"vw":41.679096},{"c":41.67,"h":41.7,"l":41.67,"n":14,"o":41.7,"t":"2026-10-21T18:15:00Z","v":4092,"vw":41.692127},{"c":41.6786,"h":41.69,"l":41.6757,"n":18,"o":41.68,"t":"2026-10-21T18:30:00Z","v":4288,"vw":41.681749},{"c":41.525,"h":41.68,"l":41.525,"n":23,"o":41.68,"t":"2026-10-21T18:45:00Z","v":6365,"vw":41.59555},{"c":41.525,"h":41.5568,"l":41.46,"n":31,"o":41.5,"t":"2026-10-21T19:00:00Z","v":10102,"vw":41.517536},{"c":41.59,"h":41.595,"l":41.54,"n":23,"o":41.55,"t":"2026-10-21T19:15:00Z","v":3456,"vw":41.560824},{"c":41.645,"h":41.645,"l":41.6083,"n":53,"o":41.62,"t":"2026-10-21T19:30:00Z","v":13189,"vw":41.627198},{"c":41.66,"h":41.67,"l":41.63,"n":132,"o":41.66,"t":"2026-10-21T19:45:00Z","v":20796,"vw":41.65447},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-10-21T20:00:00Z","v":2776,"vw":41.64},{"c":41.32,"h":41.35,"l":41.32,"n":20,"o":41.33,"t":"2026-10-22T13:30:00Z","v":6356,"vw":41.332645},{"c":41.35,"h":41.35,"l":41.32,"n":41,"o":41.32,"t":"2026-10-22T13:45:00Z","v":6994,"vw":41.330241},{"c":41.26,"h":41.335,"l":41.26,"n":16,"o":41.335,"t":"2026-10-22T14:00:00Z","v":1446,"vw":41.305263},{"c":41.21,"h":41.27,"l":41.2066,"n":27,"o":41.24,"t":"2026-10-22T14:15:00Z","v":5153,"vw":41.240972},{"c":41.11,"h":41.1699,"l":41.1,"n":55,"o":41.16,"t":"2026-10-22T14:30:00Z","v":13314,"vw":41.117446},{"c":41.13,"h":41.14,"l":41.105,"n":88,"o":41.105,"t":"2026-10-22T14:45:00Z","v":20613,"vw":41.115628},{"c":41.09,"h":41.13,"l":41.08,"n":27,"o":41.13,"t":"2026-10-22T15:00:00Z","v":7470,"vw":41.098949},{"c":41.1,"h":41.14,"l":41.09,"n":71,"o":41.09,"t":"2026-10-22T15:15:00Z","v":20405,"vw":41.119228},{"c":41.11,"h":41.11,"l":41.06,"n":49,"o":41.075,"t":"2026-10-22T15:30:00Z","v":34263,"vw":41.103616},{"c":41.15,"h":41.17,"l":41.1,"n":55,"o":41.1,"t":"2026-10-22T15:45:00Z","v":17176,"vw":41.135769},{"c":41.1929,"h":41.21,"l":41.17,"n":33,"o":41.17,"t":"2026-10-22T16:00:00Z","v":12200,"vw":41.179425},{"c":41.2171,"h":41.24,"l":41.21,"n":7,"o":41.21,"t":"2026-10-22T16:15:00Z","v":1593,"vw":41.225507},{"c":41.16,"h":41.22,"l":41.16,"n":53,"o":41.22,"t":"2026-10-22T16:30:00Z","v":13273,"vw":41.187035},{"c":41.195,"h":41.195,"l":41.14,"n":27,"o":41.16,"t":"2026-10-22T16:45:00Z","v":7743,"vw":41.164848},{"c":41.18,"h":41.195,"l":41.17,"n":46,"o":41.185,"t":"2026-10-22T17:00:00Z","v":10026,"vw":41.176377},{"c":41.1928,"h":41.21,"l":41.19,"n":20,"o":41.19,"t":"2026-10-22T17:15:00Z","v":3036,"vw":41.196864},{"c":41.24,"h":41.24,"l":41.21,"n":11,"o":41.21,"t":"2026-10-22T17:30:00Z","v":1645,"vw":41.229404},{"c":41.22,"h":41.23,"l":41.2077,"n":37,"o":41.2228,"t":"2026-10-22T17:45:00Z","v":4528,"vw":41.222828},{"c":41.21,"h":41.22,"l":41.18,"n":66,"o":41.22,"t":"2026-10-22T18:00:00Z","v":10977,"vw":41.199374},{"c":41.19,"h":41.269,"l":41.19,"n":35,"o":41.2,"t":"2026-10-22T18:15:00Z","v":16247,"vw":41.238084},{"c":41.185,"h":41.21,"l":41.18,"n":10,"o":41.21,"t":"2026-10-22T18:30:00Z","v":3650,"vw":41.198192},{"c":41.175,"h":41.21,"l":41.16,"n":26,"o":41.2099,"t":"2026-10-22T18:45:00Z","v":14676,"vw":41.18591},{"c":41.17,"h":41.21,"l":41.15,"n":27,"o":41.15,"t":"2026-10-22T19:00:00Z","v":5502,"vw":41.184907},{"c":41.2119,"h":41.23,"l":41.19,"n":52,"o":41.2,"t":"2026-10-22T19:15:00Z","v":12193,"vw":41.211489},{"c":41.17,"h":41.24,"l":41.17,"n":53,"o":41.225,"t":"2026-10-22T19:30:00Z","v":8270,"vw":41.192561},{"c":41.225,"h":41.23,"l":41.16,"n":205,"o":41.165,"t":"2026-10-22T19:45:00Z","v":54580,"vw":41.22399},{"c":41.21,"h":41.21,"l":41.21,"n":5,"o":41.21,"t":"2026-10-22T20:00:00Z","v":169,"vw":41.21},{"c":40.845,"h":40.86,"l":40.835,"n":25,"o":40.86,"t":"2026-10-23T13:30:00Z","v":4820,"vw":40.854263},{"c":40.8728,"h":40.89,"l":40.8728,"n":3,"o":40.89,"t":"2026-10-23T13:45:00Z","v":822,"vw":40.875118},{"c":40.835,"h":40.9199,"l":40.835,"n":42,"o":40.8815,"t":"2026-10-23T14:00:00Z","v":2601,"vw":40.882587},{"c":40.775,"h":40.83,"l":40.755,"n":43,"o":40.82,"t":"2026-10-23T14:15:00Z","v":4701,"vw":40.804672},{"c":40.89,"h":40.89,"l":40.7862,"n":20,"o":40.79,"t":"2026-10-23T14:30:00Z","v":2268,"vw":40.825271},{"c":40.94,"h":40.945,"l":40.91,"n":26,"o":40.91,"t":"2026-10-23T14:45:00Z","v":2671,"vw":40.927964},{"c":40.94,"h":40.94,"l":40.9,"n":36,"o":40.92,"t":"2026-10-23T15:00:00Z","v":5631,"vw":40.930416},{"c":40.98,"h":40.98,"l":40.93,"n":13,"o":40.93,"t":"2026-10-23T15:15:00Z","v":647,"vw":40.948},{"c":40.98,"h":41.01,"l":40.98,"n":24,"o":40.98,"t":"2026-10-23T15:30:00Z","v":3593,"vw":40.991177},{"c":41.03,"h":41.03,"l":40.985,"n":17,"o":40.985,"t":"2026-10-23T15:45:00Z","v":2519,"vw":41.001989},{"c":41.01,"h":41.025,"l":41.01,"n":9,"o":41.02,"t":"2026-10-23T16:00:00Z","v":575,"vw":41.019479},{"c":40.96,"h":41.01,"l":40.96,"n":21,"o":41.01,"t":"2026-10-23T16:15:00Z","v":3993,"vw":40.998935},{"c":41.005,"h":41.0171,"l":40.96,"n":15,"o":40.96,"t":"2026-10-23T16:30:00Z","v":4153,"vw":40.992364},{"c":40.94,"h":41,"l":40.94,"n":11,"o":41,"t":"2026-10-23T16:45:00Z","v":1682,"vw":40.979511},{"c":40.9,"h":40.94,"l":40.9,"n":25,"o":40.94,"t":"2026-10-23T17:00:00Z","v":1399,"vw":40.919257},{"c":40.9,"h":40.9125,"l":40.89,"n":24,"o":40.89,"t":"2026-10-23T17:15:00Z","v":5754,"vw":40.903209},{"c":40.91,"h":40.93,"l":40.905,"n":81,"o":40.91,"t":"2026-10-23T17:30:00Z","v":30921,"vw":40.92006},{"c":40.95,"h":40.95,"l":40.93,"n":50,"o":40.93,"t":"2026-10-23T17:45:00Z","v":2460,"vw":40.935822},{"c":40.94,"h":40.96,"l":40.935,"n":9,"o":40.949,"t":"2026-10-23T18:00:00Z","v":737,"vw":40.94352},{"c":40.97,"h":40.97,"l":40.95,"n":13,"o":40.95,"t":"2026-10-23T18:15:00Z","v":2494,"vw":40.955848},{"c":40.9601,"h":40.9601,"l":40.96,"n":2,"o":40.96,"t":"2026-10-23T18:30:00Z","v":465,"vw":40.960078}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"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"}}