{"symbol":"UTEN","url":"https://intraalpha.com/companies/UTEN","capturedAt":"2026-10-23T01:58:57.877Z","state":"ready","quote":{"symbol":"UTEN","last_price":41.62,"prev_close":41.1015,"regular_close":41.595,"change":0.5185,"change_pct":1.2615,"regular_change":0.4935,"regular_change_pct":1.2007,"extended_change":0.025,"extended_change_pct":0.0601,"bid":41.63,"ask":41.73,"bid_size":100,"ask_size":1000,"volume":115130,"vwap":41.53701,"open":41.38,"high":41.68,"low":41.33,"close":41.595,"trade_count":742,"last_trade_at":"2026-10-22T20:46:01.020146464Z","last_quote_at":"2026-10-22T23:56:12.257382115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":267300000,"net_expense_ratio":0.0015,"portfolio_turnover":null,"dividend_yield":0.0506,"inception_date":"2022-08-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:57.369852+00:00"},"optionObservedAt":"2026-10-22T19:49:58.632Z","bars":[{"c":41.2,"h":41.2,"l":41.2,"n":2,"o":41.2,"t":"2026-10-16T11:00:00Z","v":2401,"vw":41.2},{"c":41.07,"h":41.07,"l":41.0602,"n":14,"o":41.07,"t":"2026-10-16T13:30:00Z","v":6636,"vw":41.069479},{"c":41.08,"h":41.08,"l":41.08,"n":7,"o":41.08,"t":"2026-10-16T13:35:00Z","v":332,"vw":41.08},{"c":41.135,"h":41.14,"l":41.1,"n":38,"o":41.1,"t":"2026-10-16T13:40:00Z","v":2552,"vw":41.126099},{"c":41.13,"h":41.13,"l":41.11,"n":26,"o":41.12,"t":"2026-10-16T13:45:00Z","v":2385,"vw":41.118834},{"c":41.17,"h":41.17,"l":41.14,"n":10,"o":41.14,"t":"2026-10-16T13:50:00Z","v":2712,"vw":41.150924},{"c":41.19,"h":41.19,"l":41.17,"n":7,"o":41.18,"t":"2026-10-16T13:55:00Z","v":459,"vw":41.18},{"c":41.2399,"h":41.2399,"l":41.2399,"n":3,"o":41.2399,"t":"2026-10-16T14:00:00Z","v":124,"vw":41.2399},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-16T14:05:00Z","v":100,"vw":41.2},{"c":41.22,"h":41.24,"l":41.22,"n":14,"o":41.22,"t":"2026-10-16T14:10:00Z","v":1026,"vw":41.226176},{"c":41.225,"h":41.225,"l":41.22,"n":5,"o":41.22,"t":"2026-10-16T14:15:00Z","v":363,"vw":41.223333},{"c":41.2,"h":41.2,"l":41.2,"n":5,"o":41.2,"t":"2026-10-16T14:20:00Z","v":441,"vw":41.2},{"c":41.21,"h":41.21,"l":41.21,"n":3,"o":41.21,"t":"2026-10-16T14:25:00Z","v":193,"vw":41.21},{"c":41.17,"h":41.2,"l":41.17,"n":3,"o":41.2,"t":"2026-10-16T14:35:00Z","v":300,"vw":41.183333},{"c":41.16,"h":41.17,"l":41.16,"n":4,"o":41.17,"t":"2026-10-16T14:45:00Z","v":356,"vw":41.163769},{"c":41.18,"h":41.18,"l":41.16,"n":4,"o":41.16,"t":"2026-10-16T14:50:00Z","v":264,"vw":41.17},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-16T14:55:00Z","v":100,"vw":41.17},{"c":41.19,"h":41.19,"l":41.18,"n":4,"o":41.18,"t":"2026-10-16T15:00:00Z","v":240,"vw":41.185},{"c":41.23,"h":41.23,"l":41.22,"n":10,"o":41.22,"t":"2026-10-16T15:05:00Z","v":2709,"vw":41.221329},{"c":41.25,"h":41.255,"l":41.245,"n":6,"o":41.245,"t":"2026-10-16T15:10:00Z","v":3536,"vw":41.245986},{"c":41.23,"h":41.23,"l":41.23,"n":4,"o":41.23,"t":"2026-10-16T15:15:00Z","v":133,"vw":41.23},{"c":41.24,"h":41.24,"l":41.23,"n":8,"o":41.23,"t":"2026-10-16T15:20:00Z","v":579,"vw":41.234202},{"c":41.22,"h":41.22,"l":41.21,"n":5,"o":41.21,"t":"2026-10-16T15:25:00Z","v":356,"vw":41.213333},{"c":41.21,"h":41.21,"l":41.21,"n":2,"o":41.21,"t":"2026-10-16T15:30:00Z","v":121,"vw":41.21},{"c":41.21,"h":41.21,"l":41.205,"n":8,"o":41.21,"t":"2026-10-16T15:35:00Z","v":1029,"vw":41.207222},{"c":41.215,"h":41.22,"l":41.214,"n":27,"o":41.215,"t":"2026-10-16T15:40:00Z","v":4837,"vw":41.214767},{"c":41.19,"h":41.2,"l":41.19,"n":3,"o":41.2,"t":"2026-10-16T15:45:00Z","v":300,"vw":41.193333},{"c":41.16,"h":41.16,"l":41.16,"n":4,"o":41.16,"t":"2026-10-16T15:50:00Z","v":297,"vw":41.16},{"c":41.16,"h":41.16,"l":41.16,"n":3,"o":41.16,"t":"2026-10-16T15:55:00Z","v":159,"vw":41.16},{"c":41.14,"h":41.16,"l":41.14,"n":16,"o":41.16,"t":"2026-10-16T16:00:00Z","v":1388,"vw":41.145354},{"c":41.1297,"h":41.14,"l":41.1297,"n":8,"o":41.14,"t":"2026-10-16T16:10:00Z","v":782,"vw":41.135438},{"c":41.095,"h":41.12,"l":41.095,"n":12,"o":41.12,"t":"2026-10-16T16:15:00Z","v":2682,"vw":41.100794},{"c":41.08,"h":41.08,"l":41.08,"n":4,"o":41.08,"t":"2026-10-16T16:20:00Z","v":428,"vw":41.08},{"c":41.075,"h":41.075,"l":41.075,"n":6,"o":41.075,"t":"2026-10-16T16:25:00Z","v":1503,"vw":41.075},{"c":41.0764,"h":41.0764,"l":41.0764,"n":1,"o":41.0764,"t":"2026-10-16T16:30:00Z","v":147,"vw":41.0764},{"c":41.075,"h":41.075,"l":41.07,"n":9,"o":41.07,"t":"2026-10-16T16:35:00Z","v":2412,"vw":41.072708},{"c":41.08,"h":41.08,"l":41.07,"n":6,"o":41.07,"t":"2026-10-16T16:40:00Z","v":484,"vw":41.0725},{"c":41.07,"h":41.09,"l":41.07,"n":15,"o":41.09,"t":"2026-10-16T16:45:00Z","v":1168,"vw":41.081429},{"c":41.07,"h":41.07,"l":41.065,"n":8,"o":41.065,"t":"2026-10-16T16:50:00Z","v":2640,"vw":41.067626},{"c":41.08,"h":41.08,"l":41.08,"n":3,"o":41.08,"t":"2026-10-16T16:55:00Z","v":200,"vw":41.08},{"c":41.09,"h":41.09,"l":41.09,"n":4,"o":41.09,"t":"2026-10-16T17:00:00Z","v":241,"vw":41.09},{"c":41.12,"h":41.14,"l":41.12,"n":4,"o":41.14,"t":"2026-10-16T17:10:00Z","v":452,"vw":41.12885},{"c":41.13,"h":41.13,"l":41.12,"n":5,"o":41.12,"t":"2026-10-16T17:15:00Z","v":317,"vw":41.126667},{"c":41.14,"h":41.1488,"l":41.14,"n":5,"o":41.1488,"t":"2026-10-16T17:20:00Z","v":587,"vw":41.14528},{"c":41.13,"h":41.15,"l":41.13,"n":5,"o":41.15,"t":"2026-10-16T17:25:00Z","v":298,"vw":41.14},{"c":41.14,"h":41.14,"l":41.14,"n":2,"o":41.14,"t":"2026-10-16T17:30:00Z","v":104,"vw":41.14},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-10-16T17:35:00Z","v":100,"vw":41.13},{"c":41.15,"h":41.17,"l":41.14,"n":11,"o":41.14,"t":"2026-10-16T17:40:00Z","v":799,"vw":41.157143},{"c":41.15,"h":41.15,"l":41.145,"n":12,"o":41.15,"t":"2026-10-16T17:45:00Z","v":689,"vw":41.14875},{"c":41.15,"h":41.155,"l":41.14,"n":22,"o":41.155,"t":"2026-10-16T17:50:00Z","v":1587,"vw":41.151521},{"c":41.155,"h":41.155,"l":41.155,"n":7,"o":41.155,"t":"2026-10-16T17:55:00Z","v":485,"vw":41.155},{"c":41.15,"h":41.165,"l":41.15,"n":20,"o":41.155,"t":"2026-10-16T18:00:00Z","v":1774,"vw":41.155833},{"c":41.15,"h":41.15,"l":41.15,"n":6,"o":41.15,"t":"2026-10-16T18:05:00Z","v":305,"vw":41.15},{"c":41.13,"h":41.14,"l":41.13,"n":13,"o":41.14,"t":"2026-10-16T18:10:00Z","v":885,"vw":41.133333},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-16T18:15:00Z","v":100,"vw":41.14},{"c":41.14,"h":41.14,"l":41.14,"n":15,"o":41.14,"t":"2026-10-16T18:20:00Z","v":4889,"vw":41.14},{"c":41.14,"h":41.14,"l":41.14,"n":3,"o":41.14,"t":"2026-10-16T18:25:00Z","v":199,"vw":41.14},{"c":41.12,"h":41.14,"l":41.12,"n":4,"o":41.14,"t":"2026-10-16T18:30:00Z","v":261,"vw":41.13},{"c":41.1288,"h":41.1288,"l":41.1288,"n":2,"o":41.1288,"t":"2026-10-16T18:35:00Z","v":126,"vw":41.1288},{"c":41.13,"h":41.13,"l":41.13,"n":6,"o":41.13,"t":"2026-10-16T18:40:00Z","v":586,"vw":41.13},{"c":41.14,"h":41.14,"l":41.13,"n":6,"o":41.13,"t":"2026-10-16T18:45:00Z","v":511,"vw":41.13515},{"c":41.14,"h":41.14,"l":41.14,"n":2,"o":41.14,"t":"2026-10-16T18:50:00Z","v":200,"vw":41.14},{"c":41.165,"h":41.165,"l":41.16,"n":6,"o":41.165,"t":"2026-10-16T18:55:00Z","v":852,"vw":41.164309},{"c":41.19,"h":41.19,"l":41.19,"n":2,"o":41.19,"t":"2026-10-16T19:00:00Z","v":125,"vw":41.19},{"c":41.19,"h":41.205,"l":41.19,"n":5,"o":41.205,"t":"2026-10-16T19:10:00Z","v":2217,"vw":41.203646},{"c":41.1975,"h":41.1975,"l":41.1975,"n":3,"o":41.1975,"t":"2026-10-16T19:15:00Z","v":303,"vw":41.1975},{"c":41.19,"h":41.19,"l":41.19,"n":5,"o":41.19,"t":"2026-10-16T19:20:00Z","v":391,"vw":41.19},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-16T19:25:00Z","v":100,"vw":41.2},{"c":41.195,"h":41.195,"l":41.195,"n":3,"o":41.195,"t":"2026-10-16T19:35:00Z","v":767,"vw":41.195},{"c":41.2025,"h":41.21,"l":41.2,"n":10,"o":41.21,"t":"2026-10-16T19:45:00Z","v":1229,"vw":41.20295},{"c":41.19,"h":41.195,"l":41.19,"n":10,"o":41.195,"t":"2026-10-16T19:50:00Z","v":959,"vw":41.191181},{"c":41.2,"h":41.2,"l":41.18,"n":37,"o":41.18,"t":"2026-10-16T19:55:00Z","v":3526,"vw":41.186433},{"c":41.22,"h":41.22,"l":41.22,"n":2,"o":41.22,"t":"2026-10-19T11:55:00Z","v":300,"vw":41.22},{"c":41.159,"h":41.159,"l":41.159,"n":1,"o":41.159,"t":"2026-10-19T12:40:00Z","v":342,"vw":41.159},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-10-19T13:30:00Z","v":1816,"vw":41.16},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-19T13:35:00Z","v":100,"vw":41.16},{"c":41.1286,"h":41.1286,"l":41.125,"n":4,"o":41.125,"t":"2026-10-19T13:40:00Z","v":204,"vw":41.1268},{"c":41.13,"h":41.13,"l":41.13,"n":2,"o":41.13,"t":"2026-10-19T13:45:00Z","v":200,"vw":41.13},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-19T13:55:00Z","v":100,"vw":41.16},{"c":41.17,"h":41.17,"l":41.17,"n":6,"o":41.17,"t":"2026-10-19T14:00:00Z","v":2513,"vw":41.17},{"c":41.16,"h":41.16,"l":41.15,"n":11,"o":41.155,"t":"2026-10-19T14:05:00Z","v":1883,"vw":41.157421},{"c":41.14,"h":41.14,"l":41.14,"n":4,"o":41.14,"t":"2026-10-19T14:10:00Z","v":202,"vw":41.14},{"c":41.1393,"h":41.1393,"l":41.1393,"n":2,"o":41.1393,"t":"2026-10-19T14:15:00Z","v":3670,"vw":41.1393},{"c":41.13,"h":41.135,"l":41.13,"n":5,"o":41.135,"t":"2026-10-19T14:20:00Z","v":383,"vw":41.133333},{"c":41.11,"h":41.135,"l":41.11,"n":3,"o":41.135,"t":"2026-10-19T14:25:00Z","v":500,"vw":41.126},{"c":41.1,"h":41.1,"l":41.1,"n":4,"o":41.1,"t":"2026-10-19T14:30:00Z","v":301,"vw":41.1},{"c":41.08,"h":41.0801,"l":41.08,"n":6,"o":41.0801,"t":"2026-10-19T14:35:00Z","v":601,"vw":41.080045},{"c":41.08,"h":41.08,"l":41.08,"n":5,"o":41.08,"t":"2026-10-19T14:40:00Z","v":524,"vw":41.08},{"c":41.07,"h":41.07,"l":41.07,"n":4,"o":41.07,"t":"2026-10-19T14:45:00Z","v":210,"vw":41.07},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-19T14:50:00Z","v":100,"vw":41.07},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-19T14:55:00Z","v":100,"vw":41.08},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-19T15:00:00Z","v":100,"vw":41.07},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-19T15:05:00Z","v":100,"vw":41.08},{"c":41.08,"h":41.085,"l":41.08,"n":8,"o":41.085,"t":"2026-10-19T15:10:00Z","v":1491,"vw":41.083568},{"c":41.07,"h":41.07,"l":41.06,"n":6,"o":41.06,"t":"2026-10-19T15:15:00Z","v":793,"vw":41.065631},{"c":41.06,"h":41.07,"l":41.06,"n":5,"o":41.07,"t":"2026-10-19T15:20:00Z","v":386,"vw":41.066667},{"c":41.07,"h":41.07,"l":41.07,"n":4,"o":41.07,"t":"2026-10-19T15:25:00Z","v":301,"vw":41.07},{"c":41.06,"h":41.07,"l":41.06,"n":7,"o":41.07,"t":"2026-10-19T15:30:00Z","v":510,"vw":41.066},{"c":41.06,"h":41.06,"l":41.06,"n":7,"o":41.06,"t":"2026-10-19T15:35:00Z","v":662,"vw":41.06},{"c":41.04,"h":41.05,"l":41.04,"n":4,"o":41.05,"t":"2026-10-19T15:40:00Z","v":1447,"vw":41.042744},{"c":41.0413,"h":41.06,"l":41.0413,"n":10,"o":41.05,"t":"2026-10-19T15:45:00Z","v":934,"vw":41.052068},{"c":41.04,"h":41.05,"l":41.04,"n":6,"o":41.05,"t":"2026-10-19T15:50:00Z","v":700,"vw":41.041429},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-19T15:55:00Z","v":100,"vw":41.04},{"c":41.045,"h":41.045,"l":41.04,"n":14,"o":41.04,"t":"2026-10-19T16:00:00Z","v":4100,"vw":41.040375},{"c":41.035,"h":41.04,"l":41.035,"n":3,"o":41.04,"t":"2026-10-19T16:05:00Z","v":300,"vw":41.038333},{"c":41.025,"h":41.025,"l":41.025,"n":3,"o":41.025,"t":"2026-10-19T16:10:00Z","v":130,"vw":41.025},{"c":41.02,"h":41.02,"l":41.01,"n":10,"o":41.01,"t":"2026-10-19T16:15:00Z","v":6107,"vw":41.01121},{"c":41.0109,"h":41.02,"l":41.0109,"n":11,"o":41.015,"t":"2026-10-19T16:20:00Z","v":8170,"vw":41.012855},{"c":41.03,"h":41.03,"l":41.02,"n":7,"o":41.02,"t":"2026-10-19T16:25:00Z","v":1364,"vw":41.027017},{"c":41.01,"h":41.015,"l":41.01,"n":5,"o":41.015,"t":"2026-10-19T16:30:00Z","v":425,"vw":41.0125},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-19T16:35:00Z","v":200,"vw":41.01},{"c":41.025,"h":41.0292,"l":41.02,"n":4,"o":41.0292,"t":"2026-10-19T16:40:00Z","v":1400,"vw":41.026929},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-19T16:55:00Z","v":100,"vw":41.02},{"c":41.005,"h":41.01,"l":41.005,"n":3,"o":41.01,"t":"2026-10-19T17:00:00Z","v":288,"vw":41.0075},{"c":41.0026,"h":41.0026,"l":41.0026,"n":1,"o":41.0026,"t":"2026-10-19T17:05:00Z","v":327,"vw":41.0026},{"c":41.01,"h":41.0176,"l":41.005,"n":6,"o":41.005,"t":"2026-10-19T17:15:00Z","v":1059,"vw":41.014254},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-10-19T17:20:00Z","v":175,"vw":41.01},{"c":41.025,"h":41.0275,"l":41.025,"n":3,"o":41.0275,"t":"2026-10-19T17:25:00Z","v":269,"vw":41.02625},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-19T17:40:00Z","v":101,"vw":41.02},{"c":41.03,"h":41.03,"l":41.03,"n":3,"o":41.03,"t":"2026-10-19T17:50:00Z","v":300,"vw":41.03},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-19T18:00:00Z","v":100,"vw":41.03},{"c":41.03,"h":41.03,"l":41.03,"n":4,"o":41.03,"t":"2026-10-19T18:15:00Z","v":400,"vw":41.03},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-19T18:25:00Z","v":100,"vw":41.05},{"c":41.045,"h":41.05,"l":41.045,"n":3,"o":41.05,"t":"2026-10-19T18:30:00Z","v":300,"vw":41.048333},{"c":41.065,"h":41.065,"l":41.065,"n":1,"o":41.065,"t":"2026-10-19T18:35:00Z","v":532,"vw":41.065},{"c":41.07,"h":41.07,"l":41.07,"n":5,"o":41.07,"t":"2026-10-19T18:40:00Z","v":564,"vw":41.07},{"c":41.075,"h":41.075,"l":41.07,"n":3,"o":41.07,"t":"2026-10-19T18:45:00Z","v":610,"vw":41.074167},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-19T18:55:00Z","v":100,"vw":41.05},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-19T19:00:00Z","v":100,"vw":41.04},{"c":41.0301,"h":41.0301,"l":41.03,"n":2,"o":41.03,"t":"2026-10-19T19:05:00Z","v":338,"vw":41.03005},{"c":41.025,"h":41.025,"l":41.025,"n":1,"o":41.025,"t":"2026-10-19T19:10:00Z","v":200,"vw":41.025},{"c":41.03,"h":41.03,"l":41.03,"n":2,"o":41.03,"t":"2026-10-19T19:15:00Z","v":101,"vw":41.03},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-19T19:20:00Z","v":125,"vw":41.02},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-19T19:25:00Z","v":200,"vw":41.01},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-10-19T19:30:00Z","v":250,"vw":41.01},{"c":41.01,"h":41.0175,"l":41.01,"n":3,"o":41.0175,"t":"2026-10-19T19:35:00Z","v":211,"vw":41.01375},{"c":41.015,"h":41.015,"l":41.0024,"n":9,"o":41.0024,"t":"2026-10-19T19:45:00Z","v":3548,"vw":41.004892},{"c":41.0125,"h":41.0125,"l":41.0125,"n":3,"o":41.0125,"t":"2026-10-19T19:50:00Z","v":301,"vw":41.0125},{"c":41.035,"h":41.035,"l":41.015,"n":11,"o":41.015,"t":"2026-10-19T19:55:00Z","v":2460,"vw":41.032194},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-19T20:55:00Z","v":100,"vw":41.04},{"c":40.9873,"h":41.04,"l":40.972,"n":6,"o":41.04,"t":"2026-10-19T22:15:00Z","v":630,"vw":40.999767},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-20T11:50:00Z","v":490,"vw":41.08},{"c":41.16,"h":41.175,"l":41.15,"n":20,"o":41.15,"t":"2026-10-20T13:30:00Z","v":2830,"vw":41.15538},{"c":41.17,"h":41.17,"l":41.155,"n":2,"o":41.155,"t":"2026-10-20T13:35:00Z","v":300,"vw":41.16},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-20T13:40:00Z","v":100,"vw":41.17},{"c":41.14,"h":41.15,"l":41.14,"n":4,"o":41.15,"t":"2026-10-20T13:50:00Z","v":506,"vw":41.141976},{"c":41.2,"h":41.2,"l":41.2,"n":4,"o":41.2,"t":"2026-10-20T14:20:00Z","v":157,"vw":41.2},{"c":41.224,"h":41.226,"l":41.22,"n":4,"o":41.226,"t":"2026-10-20T14:25:00Z","v":422,"vw":41.2241},{"c":41.21,"h":41.235,"l":41.21,"n":7,"o":41.23,"t":"2026-10-20T14:30:00Z","v":732,"vw":41.224041},{"c":41.215,"h":41.215,"l":41.2,"n":14,"o":41.2,"t":"2026-10-20T14:40:00Z","v":4125,"vw":41.209542},{"c":41.19,"h":41.21,"l":41.19,"n":2,"o":41.21,"t":"2026-10-20T14:45:00Z","v":600,"vw":41.193333},{"c":41.18,"h":41.19,"l":41.175,"n":9,"o":41.185,"t":"2026-10-20T14:50:00Z","v":4900,"vw":41.187449},{"c":41.18,"h":41.182,"l":41.175,"n":4,"o":41.182,"t":"2026-10-20T14:55:00Z","v":974,"vw":41.180871},{"c":41.18,"h":41.185,"l":41.18,"n":5,"o":41.185,"t":"2026-10-20T15:00:00Z","v":311,"vw":41.183333},{"c":41.175,"h":41.175,"l":41.175,"n":1,"o":41.175,"t":"2026-10-20T15:05:00Z","v":100,"vw":41.175},{"c":41.14,"h":41.165,"l":41.14,"n":9,"o":41.165,"t":"2026-10-20T15:10:00Z","v":783,"vw":41.155862},{"c":41.15,"h":41.15,"l":41.145,"n":3,"o":41.145,"t":"2026-10-20T15:15:00Z","v":236,"vw":41.1475},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-20T15:20:00Z","v":600,"vw":41.16},{"c":41.15,"h":41.15,"l":41.145,"n":3,"o":41.145,"t":"2026-10-20T15:25:00Z","v":300,"vw":41.148333},{"c":41.1488,"h":41.15,"l":41.1488,"n":3,"o":41.15,"t":"2026-10-20T15:30:00Z","v":335,"vw":41.149516},{"c":41.14,"h":41.14,"l":41.14,"n":2,"o":41.14,"t":"2026-10-20T15:35:00Z","v":200,"vw":41.14},{"c":41.14,"h":41.14,"l":41.135,"n":5,"o":41.14,"t":"2026-10-20T15:40:00Z","v":469,"vw":41.13875},{"c":41.12,"h":41.12,"l":41.12,"n":2,"o":41.12,"t":"2026-10-20T15:45:00Z","v":200,"vw":41.12},{"c":41.1,"h":41.12,"l":41.1,"n":6,"o":41.12,"t":"2026-10-20T15:55:00Z","v":600,"vw":41.11},{"c":41.09,"h":41.09,"l":41.09,"n":2,"o":41.09,"t":"2026-10-20T16:05:00Z","v":200,"vw":41.09},{"c":41.08,"h":41.09,"l":41.08,"n":2,"o":41.09,"t":"2026-10-20T16:10:00Z","v":200,"vw":41.085},{"c":41.09,"h":41.09,"l":41.09,"n":3,"o":41.09,"t":"2026-10-20T16:25:00Z","v":655,"vw":41.09},{"c":41.09,"h":41.09,"l":41.0897,"n":2,"o":41.0897,"t":"2026-10-20T16:30:00Z","v":410,"vw":41.089773},{"c":41.09,"h":41.09,"l":41.09,"n":2,"o":41.09,"t":"2026-10-20T16:35:00Z","v":200,"vw":41.09},{"c":41.0899,"h":41.095,"l":41.085,"n":3,"o":41.095,"t":"2026-10-20T16:40:00Z","v":1263,"vw":41.093752},{"c":41.08,"h":41.085,"l":41.08,"n":2,"o":41.085,"t":"2026-10-20T16:45:00Z","v":311,"vw":41.083392},{"c":41.065,"h":41.08,"l":41.065,"n":8,"o":41.08,"t":"2026-10-20T16:50:00Z","v":1021,"vw":41.068762},{"c":41.07,"h":41.07,"l":41.065,"n":3,"o":41.065,"t":"2026-10-20T16:55:00Z","v":276,"vw":41.0675},{"c":41.06,"h":41.07,"l":41.06,"n":3,"o":41.07,"t":"2026-10-20T17:05:00Z","v":400,"vw":41.065},{"c":41.07,"h":41.07,"l":41.07,"n":3,"o":41.07,"t":"2026-10-20T17:15:00Z","v":723,"vw":41.07},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-20T17:20:00Z","v":100,"vw":41.08},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-10-20T17:25:00Z","v":100,"vw":41.09},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-20T17:30:00Z","v":100,"vw":41.11},{"c":41.12,"h":41.12,"l":41.12,"n":1,"o":41.12,"t":"2026-10-20T17:35:00Z","v":300,"vw":41.12},{"c":41.11,"h":41.11,"l":41.105,"n":4,"o":41.1099,"t":"2026-10-20T17:40:00Z","v":1083,"vw":41.109456},{"c":41.1,"h":41.1,"l":41.095,"n":6,"o":41.1,"t":"2026-10-20T18:00:00Z","v":963,"vw":41.096559},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-20T18:05:00Z","v":200,"vw":41.1},{"c":41.09,"h":41.1,"l":41.09,"n":3,"o":41.1,"t":"2026-10-20T18:15:00Z","v":419,"vw":41.096986},{"c":41.085,"h":41.085,"l":41.085,"n":1,"o":41.085,"t":"2026-10-20T18:20:00Z","v":100,"vw":41.085},{"c":41.095,"h":41.095,"l":41.09,"n":3,"o":41.09,"t":"2026-10-20T18:30:00Z","v":2919,"vw":41.090172},{"c":41.095,"h":41.1001,"l":41.095,"n":8,"o":41.1,"t":"2026-10-20T18:35:00Z","v":4144,"vw":41.09968},{"c":41.105,"h":41.105,"l":41.1,"n":4,"o":41.1,"t":"2026-10-20T18:40:00Z","v":665,"vw":41.104248},{"c":41.11,"h":41.11,"l":41.11,"n":4,"o":41.11,"t":"2026-10-20T18:45:00Z","v":400,"vw":41.11},{"c":41.1,"h":41.1001,"l":41.1,"n":5,"o":41.1001,"t":"2026-10-20T18:50:00Z","v":904,"vw":41.100039},{"c":41.1088,"h":41.1088,"l":41.105,"n":4,"o":41.105,"t":"2026-10-20T18:55:00Z","v":395,"vw":41.106718},{"c":41.1088,"h":41.1088,"l":41.1088,"n":1,"o":41.1088,"t":"2026-10-20T19:00:00Z","v":100,"vw":41.1088},{"c":41.1,"h":41.11,"l":41.1,"n":3,"o":41.11,"t":"2026-10-20T19:05:00Z","v":300,"vw":41.106667},{"c":41.105,"h":41.105,"l":41.09,"n":17,"o":41.1,"t":"2026-10-20T19:10:00Z","v":26780,"vw":41.091727},{"c":41.105,"h":41.11,"l":41.1,"n":6,"o":41.1,"t":"2026-10-20T19:15:00Z","v":998,"vw":41.103288},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-20T19:20:00Z","v":173,"vw":41.11},{"c":41.115,"h":41.115,"l":41.1122,"n":4,"o":41.1122,"t":"2026-10-20T19:25:00Z","v":3898,"vw":41.112348},{"c":41.105,"h":41.11,"l":41.105,"n":4,"o":41.11,"t":"2026-10-20T19:30:00Z","v":2074,"vw":41.105494},{"c":41.11,"h":41.11,"l":41.105,"n":6,"o":41.105,"t":"2026-10-20T19:35:00Z","v":3603,"vw":41.105284},{"c":41.1199,"h":41.12,"l":41.115,"n":6,"o":41.115,"t":"2026-10-20T19:40:00Z","v":5532,"vw":41.119718},{"c":41.115,"h":41.115,"l":41.11,"n":7,"o":41.115,"t":"2026-10-20T19:45:00Z","v":1542,"vw":41.112869},{"c":41.115,"h":41.115,"l":41.1109,"n":7,"o":41.115,"t":"2026-10-20T19:50:00Z","v":1384,"vw":41.112465},{"c":41.11,"h":41.115,"l":41.11,"n":9,"o":41.115,"t":"2026-10-20T19:55:00Z","v":2711,"vw":41.110185},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-20T20:45:00Z","v":100,"vw":41.15},{"c":41.1888,"h":41.1888,"l":41.18,"n":8,"o":41.18,"t":"2026-10-21T13:30:00Z","v":600,"vw":41.18352},{"c":41.19,"h":41.19,"l":41.19,"n":3,"o":41.19,"t":"2026-10-21T13:35:00Z","v":130,"vw":41.19},{"c":41.215,"h":41.22,"l":41.204,"n":5,"o":41.204,"t":"2026-10-21T13:40:00Z","v":477,"vw":41.214884},{"c":41.21,"h":41.235,"l":41.21,"n":13,"o":41.22,"t":"2026-10-21T13:45:00Z","v":1843,"vw":41.226181},{"c":41.22,"h":41.22,"l":41.22,"n":3,"o":41.22,"t":"2026-10-21T13:50:00Z","v":400,"vw":41.22},{"c":41.19,"h":41.2,"l":41.19,"n":9,"o":41.2,"t":"2026-10-21T14:00:00Z","v":486,"vw":41.197687},{"c":41.155,"h":41.155,"l":41.155,"n":2,"o":41.155,"t":"2026-10-21T14:05:00Z","v":379,"vw":41.155},{"c":41.17,"h":41.175,"l":41.17,"n":2,"o":41.175,"t":"2026-10-21T14:10:00Z","v":600,"vw":41.170833},{"c":41.17,"h":41.1776,"l":41.17,"n":7,"o":41.1776,"t":"2026-10-21T14:15:00Z","v":701,"vw":41.175413},{"c":41.15,"h":41.15,"l":41.145,"n":7,"o":41.15,"t":"2026-10-21T14:20:00Z","v":640,"vw":41.149167},{"c":41.16,"h":41.16,"l":41.145,"n":16,"o":41.145,"t":"2026-10-21T14:25:00Z","v":1513,"vw":41.156786},{"c":41.16,"h":41.16,"l":41.15,"n":5,"o":41.15,"t":"2026-10-21T14:35:00Z","v":293,"vw":41.155},{"c":41.165,"h":41.165,"l":41.16,"n":3,"o":41.16,"t":"2026-10-21T14:40:00Z","v":600,"vw":41.161667},{"c":41.16,"h":41.16,"l":41.16,"n":7,"o":41.16,"t":"2026-10-21T14:45:00Z","v":602,"vw":41.16},{"c":41.145,"h":41.15,"l":41.145,"n":6,"o":41.15,"t":"2026-10-21T14:50:00Z","v":5800,"vw":41.145345},{"c":41.13,"h":41.14,"l":41.13,"n":4,"o":41.14,"t":"2026-10-21T14:55:00Z","v":302,"vw":41.136667},{"c":41.12,"h":41.12,"l":41.1025,"n":7,"o":41.105,"t":"2026-10-21T15:00:00Z","v":640,"vw":41.11125},{"c":41.12,"h":41.12,"l":41.1199,"n":2,"o":41.1199,"t":"2026-10-21T15:05:00Z","v":550,"vw":41.119936},{"c":41.12,"h":41.12,"l":41.12,"n":2,"o":41.12,"t":"2026-10-21T15:10:00Z","v":150,"vw":41.12},{"c":41.12,"h":41.12,"l":41.12,"n":1,"o":41.12,"t":"2026-10-21T15:15:00Z","v":100,"vw":41.12},{"c":41.1288,"h":41.1399,"l":41.11,"n":10,"o":41.11,"t":"2026-10-21T15:20:00Z","v":2402,"vw":41.132963},{"c":41.135,"h":41.135,"l":41.135,"n":3,"o":41.135,"t":"2026-10-21T15:25:00Z","v":5648,"vw":41.135},{"c":41.16,"h":41.165,"l":41.16,"n":13,"o":41.16,"t":"2026-10-21T15:30:00Z","v":4303,"vw":41.160777},{"c":41.14,"h":41.145,"l":41.14,"n":5,"o":41.14,"t":"2026-10-21T15:35:00Z","v":503,"vw":41.142},{"c":41.13,"h":41.14,"l":41.125,"n":8,"o":41.14,"t":"2026-10-21T15:40:00Z","v":833,"vw":41.133397},{"c":41.145,"h":41.145,"l":41.14,"n":2,"o":41.14,"t":"2026-10-21T15:45:00Z","v":200,"vw":41.1425},{"c":41.15,"h":41.15,"l":41.145,"n":8,"o":41.146,"t":"2026-10-21T15:50:00Z","v":1933,"vw":41.146077},{"c":41.15,"h":41.15,"l":41.15,"n":2,"o":41.15,"t":"2026-10-21T15:55:00Z","v":200,"vw":41.15},{"c":41.14,"h":41.14,"l":41.14,"n":5,"o":41.14,"t":"2026-10-21T16:00:00Z","v":436,"vw":41.14},{"c":41.13,"h":41.135,"l":41.13,"n":7,"o":41.135,"t":"2026-10-21T16:05:00Z","v":700,"vw":41.131742},{"c":41.14,"h":41.14,"l":41.13,"n":7,"o":41.13,"t":"2026-10-21T16:10:00Z","v":827,"vw":41.135163},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-21T16:15:00Z","v":100,"vw":41.14},{"c":41.15,"h":41.15,"l":41.14,"n":2,"o":41.14,"t":"2026-10-21T16:20:00Z","v":200,"vw":41.145},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-21T16:25:00Z","v":100,"vw":41.14},{"c":41.14,"h":41.145,"l":41.14,"n":3,"o":41.145,"t":"2026-10-21T16:30:00Z","v":252,"vw":41.142727},{"c":41.17,"h":41.17,"l":41.17,"n":4,"o":41.17,"t":"2026-10-21T16:40:00Z","v":202,"vw":41.17},{"c":41.145,"h":41.15,"l":41.145,"n":5,"o":41.15,"t":"2026-10-21T16:45:00Z","v":215,"vw":41.1475},{"c":41.15,"h":41.15,"l":41.15,"n":4,"o":41.15,"t":"2026-10-21T16:55:00Z","v":304,"vw":41.15},{"c":41.14,"h":41.14,"l":41.14,"n":2,"o":41.14,"t":"2026-10-21T17:05:00Z","v":200,"vw":41.14},{"c":41.15,"h":41.15,"l":41.15,"n":2,"o":41.15,"t":"2026-10-21T17:20:00Z","v":111,"vw":41.15},{"c":41.155,"h":41.155,"l":41.15,"n":4,"o":41.15,"t":"2026-10-21T17:35:00Z","v":1212,"vw":41.15456},{"c":41.14,"h":41.14,"l":41.14,"n":8,"o":41.14,"t":"2026-10-21T17:45:00Z","v":874,"vw":41.14},{"c":41.14,"h":41.1403,"l":41.13,"n":15,"o":41.14,"t":"2026-10-21T17:55:00Z","v":23311,"vw":41.137519},{"c":41.14,"h":41.14,"l":41.14,"n":4,"o":41.14,"t":"2026-10-21T18:05:00Z","v":202,"vw":41.14},{"c":41.135,"h":41.14,"l":41.135,"n":2,"o":41.14,"t":"2026-10-21T18:10:00Z","v":294,"vw":41.138299},{"c":41.14,"h":41.14,"l":41.135,"n":5,"o":41.135,"t":"2026-10-21T18:15:00Z","v":621,"vw":41.136667},{"c":41.145,"h":41.145,"l":41.14,"n":5,"o":41.14,"t":"2026-10-21T18:20:00Z","v":1151,"vw":41.141305},{"c":41.14,"h":41.14,"l":41.14,"n":5,"o":41.14,"t":"2026-10-21T18:25:00Z","v":401,"vw":41.14},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-21T18:35:00Z","v":227,"vw":41.14},{"c":41.13,"h":41.13,"l":41.125,"n":2,"o":41.125,"t":"2026-10-21T18:40:00Z","v":212,"vw":41.127642},{"c":41.09,"h":41.09,"l":41.085,"n":3,"o":41.085,"t":"2026-10-21T18:45:00Z","v":400,"vw":41.0875},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-21T18:50:00Z","v":100,"vw":41.08},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-21T18:55:00Z","v":201,"vw":41.07},{"c":41.01,"h":41.02,"l":41.01,"n":3,"o":41.02,"t":"2026-10-21T19:00:00Z","v":201,"vw":41.015},{"c":41.04,"h":41.04,"l":41.03,"n":6,"o":41.03,"t":"2026-10-21T19:05:00Z","v":534,"vw":41.034318},{"c":41.045,"h":41.045,"l":41.0275,"n":10,"o":41.0275,"t":"2026-10-21T19:15:00Z","v":5594,"vw":41.029027},{"c":41.05,"h":41.0575,"l":41.05,"n":3,"o":41.0575,"t":"2026-10-21T19:20:00Z","v":4070,"vw":41.057008},{"c":41.0801,"h":41.0801,"l":41.0801,"n":1,"o":41.0801,"t":"2026-10-21T19:25:00Z","v":210,"vw":41.0801},{"c":41.1,"h":41.1,"l":41.09,"n":3,"o":41.09,"t":"2026-10-21T19:30:00Z","v":1948,"vw":41.094071},{"c":41.075,"h":41.1,"l":41.075,"n":2,"o":41.1,"t":"2026-10-21T19:35:00Z","v":200,"vw":41.0875},{"c":41.08,"h":41.08,"l":41.08,"n":4,"o":41.08,"t":"2026-10-21T19:45:00Z","v":400,"vw":41.08},{"c":41.1,"h":41.1,"l":41.09,"n":9,"o":41.09,"t":"2026-10-21T19:50:00Z","v":1648,"vw":41.095983},{"c":41.105,"h":41.105,"l":41.0997,"n":10,"o":41.0997,"t":"2026-10-21T19:55:00Z","v":3223,"vw":41.104677},{"c":41.1859,"h":41.1859,"l":41.1859,"n":1,"o":41.1859,"t":"2026-10-21T23:00:00Z","v":100,"vw":41.1859},{"c":41.1913,"h":41.1913,"l":41.12,"n":2,"o":41.12,"t":"2026-10-21T23:05:00Z","v":200,"vw":41.15565},{"c":41.1859,"h":41.1859,"l":41.1859,"n":1,"o":41.1859,"t":"2026-10-21T23:10:00Z","v":100,"vw":41.1859},{"c":41.22,"h":41.22,"l":41.11,"n":2,"o":41.11,"t":"2026-10-21T23:20:00Z","v":200,"vw":41.165},{"c":41.1824,"h":41.1824,"l":41.11,"n":2,"o":41.11,"t":"2026-10-21T23:25:00Z","v":200,"vw":41.1462},{"c":41.1971,"h":41.1971,"l":41.11,"n":2,"o":41.11,"t":"2026-10-21T23:35:00Z","v":200,"vw":41.15355},{"c":41.1859,"h":41.1859,"l":41.1859,"n":1,"o":41.1859,"t":"2026-10-21T23:40:00Z","v":100,"vw":41.1859},{"c":41.2,"h":41.2,"l":41.11,"n":2,"o":41.11,"t":"2026-10-21T23:45:00Z","v":200,"vw":41.155},{"c":41.365,"h":41.38,"l":41.365,"n":7,"o":41.38,"t":"2026-10-22T13:30:00Z","v":511,"vw":41.37},{"c":41.355,"h":41.3699,"l":41.33,"n":13,"o":41.3488,"t":"2026-10-22T13:35:00Z","v":2172,"vw":41.35363},{"c":41.37,"h":41.38,"l":41.365,"n":6,"o":41.365,"t":"2026-10-22T13:40:00Z","v":1074,"vw":41.371346},{"c":41.42,"h":41.44,"l":41.375,"n":23,"o":41.375,"t":"2026-10-22T13:45:00Z","v":2011,"vw":41.423851},{"c":41.41,"h":41.44,"l":41.41,"n":4,"o":41.44,"t":"2026-10-22T13:55:00Z","v":400,"vw":41.425},{"c":41.3825,"h":41.39,"l":41.3825,"n":4,"o":41.39,"t":"2026-10-22T14:00:00Z","v":1061,"vw":41.389186},{"c":41.4,"h":41.405,"l":41.4,"n":10,"o":41.4,"t":"2026-10-22T14:05:00Z","v":2136,"vw":41.402929},{"c":41.41,"h":41.41,"l":41.405,"n":8,"o":41.405,"t":"2026-10-22T14:10:00Z","v":2018,"vw":41.405248},{"c":41.425,"h":41.425,"l":41.41,"n":4,"o":41.415,"t":"2026-10-22T14:20:00Z","v":3674,"vw":41.423609},{"c":41.435,"h":41.435,"l":41.435,"n":2,"o":41.435,"t":"2026-10-22T14:25:00Z","v":250,"vw":41.435},{"c":41.445,"h":41.455,"l":41.44,"n":17,"o":41.455,"t":"2026-10-22T14:30:00Z","v":2835,"vw":41.446666},{"c":41.455,"h":41.455,"l":41.445,"n":6,"o":41.445,"t":"2026-10-22T14:35:00Z","v":1154,"vw":41.450381},{"c":41.46,"h":41.475,"l":41.46,"n":135,"o":41.47,"t":"2026-10-22T14:40:00Z","v":24482,"vw":41.465647},{"c":41.464,"h":41.465,"l":41.455,"n":4,"o":41.455,"t":"2026-10-22T14:45:00Z","v":1606,"vw":41.463377},{"c":41.47,"h":41.474,"l":41.45,"n":7,"o":41.455,"t":"2026-10-22T14:50:00Z","v":938,"vw":41.461685},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-10-22T14:55:00Z","v":102,"vw":41.45},{"c":41.4699,"h":41.4699,"l":41.45,"n":7,"o":41.45,"t":"2026-10-22T15:00:00Z","v":871,"vw":41.463113},{"c":41.47,"h":41.47,"l":41.47,"n":3,"o":41.47,"t":"2026-10-22T15:05:00Z","v":201,"vw":41.47},{"c":41.475,"h":41.475,"l":41.475,"n":1,"o":41.475,"t":"2026-10-22T15:10:00Z","v":700,"vw":41.475},{"c":41.47,"h":41.485,"l":41.47,"n":5,"o":41.485,"t":"2026-10-22T15:15:00Z","v":504,"vw":41.478056},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-22T15:20:00Z","v":100,"vw":41.45},{"c":41.46,"h":41.46,"l":41.46,"n":2,"o":41.46,"t":"2026-10-22T15:25:00Z","v":200,"vw":41.46},{"c":41.48,"h":41.48,"l":41.46,"n":6,"o":41.46,"t":"2026-10-22T15:35:00Z","v":904,"vw":41.467018},{"c":41.515,"h":41.515,"l":41.49,"n":15,"o":41.49,"t":"2026-10-22T15:40:00Z","v":4138,"vw":41.500767},{"c":41.495,"h":41.495,"l":41.495,"n":1,"o":41.495,"t":"2026-10-22T15:45:00Z","v":100,"vw":41.495},{"c":41.515,"h":41.515,"l":41.51,"n":2,"o":41.51,"t":"2026-10-22T15:50:00Z","v":200,"vw":41.5125},{"c":41.51,"h":41.52,"l":41.51,"n":5,"o":41.52,"t":"2026-10-22T15:55:00Z","v":918,"vw":41.518364},{"c":41.485,"h":41.485,"l":41.485,"n":1,"o":41.485,"t":"2026-10-22T16:00:00Z","v":180,"vw":41.485},{"c":41.495,"h":41.495,"l":41.495,"n":2,"o":41.495,"t":"2026-10-22T16:05:00Z","v":103,"vw":41.495},{"c":41.52,"h":41.52,"l":41.52,"n":5,"o":41.52,"t":"2026-10-22T16:15:00Z","v":302,"vw":41.52},{"c":41.5112,"h":41.515,"l":41.51,"n":6,"o":41.515,"t":"2026-10-22T16:20:00Z","v":452,"vw":41.511779},{"c":41.545,"h":41.545,"l":41.53,"n":9,"o":41.535,"t":"2026-10-22T16:35:00Z","v":7076,"vw":41.531264},{"c":41.565,"h":41.565,"l":41.545,"n":7,"o":41.545,"t":"2026-10-22T16:40:00Z","v":1201,"vw":41.552917},{"c":41.59,"h":41.595,"l":41.59,"n":4,"o":41.595,"t":"2026-10-22T16:45:00Z","v":400,"vw":41.5925},{"c":41.61,"h":41.61,"l":41.61,"n":2,"o":41.61,"t":"2026-10-22T16:50:00Z","v":102,"vw":41.61},{"c":41.58,"h":41.59,"l":41.58,"n":13,"o":41.59,"t":"2026-10-22T16:55:00Z","v":3062,"vw":41.580333},{"c":41.565,"h":41.57,"l":41.565,"n":3,"o":41.57,"t":"2026-10-22T17:00:00Z","v":300,"vw":41.568333},{"c":41.605,"h":41.605,"l":41.605,"n":1,"o":41.605,"t":"2026-10-22T17:05:00Z","v":100,"vw":41.605},{"c":41.61,"h":41.61,"l":41.61,"n":4,"o":41.61,"t":"2026-10-22T17:15:00Z","v":1113,"vw":41.61},{"c":41.615,"h":41.615,"l":41.615,"n":6,"o":41.615,"t":"2026-10-22T17:25:00Z","v":569,"vw":41.615},{"c":41.61,"h":41.62,"l":41.61,"n":7,"o":41.62,"t":"2026-10-22T17:30:00Z","v":707,"vw":41.614334},{"c":41.61,"h":41.615,"l":41.61,"n":5,"o":41.615,"t":"2026-10-22T17:35:00Z","v":449,"vw":41.61125},{"c":41.61,"h":41.6101,"l":41.61,"n":5,"o":41.6101,"t":"2026-10-22T17:40:00Z","v":1014,"vw":41.610021},{"c":41.625,"h":41.625,"l":41.61,"n":5,"o":41.61,"t":"2026-10-22T17:45:00Z","v":452,"vw":41.620465},{"c":41.625,"h":41.625,"l":41.625,"n":4,"o":41.625,"t":"2026-10-22T17:50:00Z","v":480,"vw":41.625},{"c":41.66,"h":41.665,"l":41.63,"n":27,"o":41.63,"t":"2026-10-22T17:55:00Z","v":5097,"vw":41.646352},{"c":41.68,"h":41.68,"l":41.665,"n":18,"o":41.665,"t":"2026-10-22T18:00:00Z","v":1943,"vw":41.669302},{"c":41.635,"h":41.635,"l":41.63,"n":10,"o":41.63,"t":"2026-10-22T18:05:00Z","v":861,"vw":41.633718},{"c":41.63,"h":41.635,"l":41.625,"n":18,"o":41.635,"t":"2026-10-22T18:10:00Z","v":2084,"vw":41.62911},{"c":41.63,"h":41.63,"l":41.63,"n":9,"o":41.63,"t":"2026-10-22T18:15:00Z","v":1601,"vw":41.63},{"c":41.64,"h":41.64,"l":41.635,"n":14,"o":41.635,"t":"2026-10-22T18:20:00Z","v":1058,"vw":41.636882},{"c":41.66,"h":41.665,"l":41.6409,"n":9,"o":41.6409,"t":"2026-10-22T18:25:00Z","v":3100,"vw":41.646284},{"c":41.67,"h":41.6701,"l":41.665,"n":11,"o":41.6701,"t":"2026-10-22T18:30:00Z","v":2453,"vw":41.669171},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-10-22T18:40:00Z","v":101,"vw":41.65},{"c":41.645,"h":41.655,"l":41.645,"n":5,"o":41.655,"t":"2026-10-22T18:45:00Z","v":600,"vw":41.648},{"c":41.64,"h":41.645,"l":41.64,"n":5,"o":41.64,"t":"2026-10-22T18:50:00Z","v":420,"vw":41.64125},{"c":41.645,"h":41.66,"l":41.645,"n":14,"o":41.66,"t":"2026-10-22T18:55:00Z","v":2763,"vw":41.653109},{"c":41.655,"h":41.6599,"l":41.6497,"n":12,"o":41.6499,"t":"2026-10-22T19:00:00Z","v":3618,"vw":41.655771},{"c":41.646,"h":41.6559,"l":41.645,"n":12,"o":41.65,"t":"2026-10-22T19:05:00Z","v":4000,"vw":41.649323},{"c":41.6497,"h":41.6497,"l":41.645,"n":2,"o":41.645,"t":"2026-10-22T19:10:00Z","v":300,"vw":41.648133},{"c":41.6488,"h":41.655,"l":41.6488,"n":6,"o":41.65,"t":"2026-10-22T19:20:00Z","v":1725,"vw":41.650203},{"c":41.64,"h":41.645,"l":41.64,"n":9,"o":41.645,"t":"2026-10-22T19:25:00Z","v":515,"vw":41.642},{"c":41.635,"h":41.635,"l":41.635,"n":3,"o":41.635,"t":"2026-10-22T19:30:00Z","v":699,"vw":41.635},{"c":41.63,"h":41.635,"l":41.63,"n":14,"o":41.635,"t":"2026-10-22T19:35:00Z","v":1606,"vw":41.633},{"c":41.62,"h":41.625,"l":41.62,"n":4,"o":41.62,"t":"2026-10-22T19:40:00Z","v":599,"vw":41.621},{"c":41.615,"h":41.625,"l":41.615,"n":9,"o":41.625,"t":"2026-10-22T19:45:00Z","v":2000,"vw":41.61725},{"c":41.605,"h":41.605,"l":41.605,"n":3,"o":41.605,"t":"2026-10-22T19:50:00Z","v":300,"vw":41.605},{"c":41.6,"h":41.6,"l":41.595,"n":11,"o":41.595,"t":"2026-10-22T19:55:00Z","v":2002,"vw":41.597284},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-22T20:35:00Z","v":360,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":3,"o":41.62,"t":"2026-10-22T20:45:00Z","v":314,"vw":41.62}],"history":[{"c":43.96,"h":44.16,"l":43.96,"n":428,"o":44.14,"t":"2024-10-21T04:00:00Z","v":62920,"vw":44.028612},{"c":43.92,"h":44.05,"l":43.89,"n":238,"o":44.03,"t":"2024-10-22T04:00:00Z","v":25169,"vw":43.950454},{"c":43.82,"h":43.94,"l":43.75,"n":1304,"o":43.77,"t":"2024-10-23T04:00:00Z","v":292185,"vw":43.787707},{"c":43.92,"h":43.9968,"l":43.81,"n":118,"o":43.85,"t":"2024-10-24T04:00:00Z","v":16594,"vw":43.943946},{"c":43.81,"h":44.02,"l":43.7985,"n":162,"o":44.02,"t":"2024-10-25T04:00:00Z","v":17138,"vw":43.912988},{"c":43.71,"h":43.82,"l":43.62,"n":206,"o":43.82,"t":"2024-10-28T04:00:00Z","v":23508,"vw":43.705491},{"c":43.72,"h":43.73,"l":43.48,"n":207,"o":43.52,"t":"2024-10-29T04:00:00Z","v":20654,"vw":43.585591},{"c":43.68,"h":43.96,"l":43.6724,"n":158,"o":43.84,"t":"2024-10-30T04:00:00Z","v":16105,"vw":43.747445},{"c":43.68,"h":43.76,"l":43.5378,"n":231,"o":43.62,"t":"2024-10-31T04:00:00Z","v":33500,"vw":43.643591},{"c":43.24,"h":43.64,"l":43.23,"n":240,"o":43.59,"t":"2024-11-01T04:00:00Z","v":55396,"vw":43.389644},{"c":43.52,"h":43.64,"l":43.42,"n":267,"o":43.5767,"t":"2024-11-04T05:00:00Z","v":31278,"vw":43.54578},{"c":43.55,"h":43.61,"l":43.28,"n":1154,"o":43.46,"t":"2024-11-05T05:00:00Z","v":234983,"vw":43.303478},{"c":43.01,"h":43.16,"l":42.91,"n":728,"o":42.94,"t":"2024-11-06T05:00:00Z","v":116735,"vw":43.004425},{"c":43.41,"h":43.46,"l":43.2,"n":282,"o":43.21,"t":"2024-11-07T05:00:00Z","v":46644,"vw":43.338031},{"c":43.55,"h":43.65,"l":43.48,"n":295,"o":43.52,"t":"2024-11-08T05:00:00Z","v":41781,"vw":43.558802},{"c":43.4144,"h":43.42,"l":43.34,"n":265,"o":43.4,"t":"2024-11-11T05:00:00Z","v":30266,"vw":43.382139},{"c":43.07,"h":43.3233,"l":43.05,"n":223,"o":43.22,"t":"2024-11-12T05:00:00Z","v":36122,"vw":43.114863},{"c":43.03,"h":43.3,"l":42.9901,"n":265,"o":43.3,"t":"2024-11-13T05:00:00Z","v":34532,"vw":43.116519},{"c":43.04,"h":43.24,"l":43.01,"n":186,"o":43.14,"t":"2024-11-14T05:00:00Z","v":21146,"vw":43.138358},{"c":43.06,"h":43.1989,"l":42.85,"n":181,"o":42.94,"t":"2024-11-15T05:00:00Z","v":15494,"vw":43.033341},{"c":43.16,"h":43.18,"l":42.98,"n":220,"o":43.03,"t":"2024-11-18T05:00:00Z","v":19728,"vw":43.087013},{"c":43.25,"h":43.32,"l":43.25,"n":208,"o":43.32,"t":"2024-11-19T05:00:00Z","v":26690,"vw":43.296315},{"c":43.19,"h":43.27,"l":43.12,"n":295,"o":43.12,"t":"2024-11-20T05:00:00Z","v":147105,"vw":43.239345},{"c":43.16,"h":43.31,"l":43.1,"n":317,"o":43.23,"t":"2024-11-21T05:00:00Z","v":41928,"vw":43.200313},{"c":43.185,"h":43.25,"l":43.155,"n":148,"o":43.22,"t":"2024-11-22T05:00:00Z","v":18344,"vw":43.203376},{"c":43.74,"h":43.74,"l":43.56,"n":217,"o":43.64,"t":"2024-11-25T05:00:00Z","v":34791,"vw":43.636922},{"c":43.59,"h":43.625,"l":43.525,"n":219,"o":43.61,"t":"2024-11-26T05:00:00Z","v":48216,"vw":43.569087},{"c":43.7691,"h":43.86,"l":43.7,"n":282,"o":43.8,"t":"2024-11-27T05:00:00Z","v":42830,"vw":43.779148},{"c":44.01,"h":44.01,"l":43.92,"n":128,"o":43.999,"t":"2024-11-29T05:00:00Z","v":14833,"vw":43.960852},{"c":43.88,"h":43.94,"l":43.55,"n":402,"o":43.55,"t":"2024-12-02T05:00:00Z","v":48084,"vw":43.797733},{"c":43.74,"h":43.93,"l":43.73,"n":324,"o":43.92,"t":"2024-12-03T05:00:00Z","v":22819,"vw":43.833602},{"c":43.92,"h":43.93,"l":43.61,"n":252,"o":43.63,"t":"2024-12-04T05:00:00Z","v":28883,"vw":43.80758},{"c":43.9263,"h":43.9496,"l":43.8,"n":135,"o":43.8,"t":"2024-12-05T05:00:00Z","v":13389,"vw":43.899842},{"c":44.054,"h":44.13,"l":43.96,"n":172,"o":44.11,"t":"2024-12-06T05:00:00Z","v":20740,"vw":44.03362},{"c":43.8788,"h":43.99,"l":43.8788,"n":170,"o":43.99,"t":"2024-12-09T05:00:00Z","v":65574,"vw":43.907917},{"c":43.79,"h":43.82,"l":43.74,"n":188,"o":43.76,"t":"2024-12-10T05:00:00Z","v":23014,"vw":43.785725},{"c":43.64,"h":43.85,"l":43.6201,"n":208,"o":43.85,"t":"2024-12-11T05:00:00Z","v":22401,"vw":43.713224},{"c":43.44,"h":43.68,"l":43.439,"n":298,"o":43.58,"t":"2024-12-12T05:00:00Z","v":31441,"vw":43.493852},{"c":43.2262,"h":43.37,"l":43.195,"n":261,"o":43.37,"t":"2024-12-13T05:00:00Z","v":53939,"vw":43.273487},{"c":43.2442,"h":43.31,"l":43.18,"n":154,"o":43.31,"t":"2024-12-16T05:00:00Z","v":16928,"vw":43.224261},{"c":43.2426,"h":43.31,"l":43.2101,"n":250,"o":43.23,"t":"2024-12-17T05:00:00Z","v":30014,"vw":43.244761},{"c":42.87,"h":43.285,"l":42.8601,"n":306,"o":43.23,"t":"2024-12-18T05:00:00Z","v":41515,"vw":43.137978},{"c":42.65,"h":42.73,"l":42.58,"n":392,"o":42.7,"t":"2024-12-19T05:00:00Z","v":57632,"vw":42.664055},{"c":42.8141,"h":42.95,"l":42.81,"n":235,"o":42.88,"t":"2024-12-20T05:00:00Z","v":53802,"vw":42.883367},{"c":42.59,"h":42.77,"l":42.58,"n":338,"o":42.77,"t":"2024-12-23T05:00:00Z","v":132985,"vw":42.648089},{"c":42.6274,"h":42.63,"l":42.4901,"n":277,"o":42.51,"t":"2024-12-24T05:00:00Z","v":40574,"vw":42.524922},{"c":42.67,"h":42.6801,"l":42.48,"n":315,"o":42.49,"t":"2024-12-26T05:00:00Z","v":58108,"vw":42.585817},{"c":42.53,"h":42.68,"l":42.5109,"n":284,"o":42.62,"t":"2024-12-27T05:00:00Z","v":51091,"vw":42.568072},{"c":42.66,"h":42.675,"l":42.595,"n":407,"o":42.62,"t":"2024-12-30T05:00:00Z","v":74690,"vw":42.630071},{"c":42.5825,"h":42.7491,"l":42.52,"n":369,"o":42.73,"t":"2024-12-31T05:00:00Z","v":49231,"vw":42.617394},{"c":42.57,"h":42.705,"l":42.485,"n":265,"o":42.66,"t":"2025-01-02T05:00:00Z","v":28963,"vw":42.598317},{"c":42.51,"h":42.6407,"l":42.5,"n":218,"o":42.62,"t":"2025-01-03T05:00:00Z","v":27298,"vw":42.553544},{"c":42.4394,"h":42.485,"l":42.37,"n":256,"o":42.45,"t":"2025-01-06T05:00:00Z","v":28711,"vw":42.432239},{"c":42.22,"h":42.41,"l":42.185,"n":415,"o":42.39,"t":"2025-01-07T05:00:00Z","v":167793,"vw":42.254679},{"c":42.27,"h":42.325,"l":42.14,"n":325,"o":42.15,"t":"2025-01-08T05:00:00Z","v":95854,"vw":42.253621},{"c":41.98,"h":42.12,"l":41.9382,"n":486,"o":41.96,"t":"2025-01-10T05:00:00Z","v":76022,"vw":42.018788},{"c":41.92,"h":41.98,"l":41.85,"n":558,"o":41.97,"t":"2025-01-13T05:00:00Z","v":54900,"vw":41.907257},{"c":41.9189,"h":41.95,"l":41.86,"n":377,"o":41.92,"t":"2025-01-14T05:00:00Z","v":46113,"vw":41.902402},{"c":42.3758,"h":42.42,"l":42.29,"n":285,"o":42.37,"t":"2025-01-15T05:00:00Z","v":34894,"vw":42.352944},{"c":42.52,"h":42.61,"l":42.29,"n":272,"o":42.35,"t":"2025-01-16T05:00:00Z","v":33427,"vw":42.470034},{"c":42.5315,"h":42.6,"l":42.5,"n":211,"o":42.58,"t":"2025-01-17T05:00:00Z","v":27251,"vw":42.540803},{"c":42.72,"h":42.74,"l":42.6399,"n":377,"o":42.69,"t":"2025-01-21T05:00:00Z","v":36005,"vw":42.672461},{"c":42.57,"h":42.68,"l":42.5301,"n":270,"o":42.67,"t":"2025-01-22T05:00:00Z","v":32854,"vw":42.587746},{"c":42.4421,"h":42.48,"l":42.39,"n":209,"o":42.39,"t":"2025-01-23T05:00:00Z","v":18649,"vw":42.43664},{"c":42.535,"h":42.57,"l":42.41,"n":202,"o":42.43,"t":"2025-01-24T05:00:00Z","v":26011,"vw":42.512337},{"c":42.844,"h":42.855,"l":42.73,"n":206,"o":42.81,"t":"2025-01-27T05:00:00Z","v":31800,"vw":42.808225},{"c":42.8329,"h":42.84,"l":42.695,"n":208,"o":42.73,"t":"2025-01-28T05:00:00Z","v":22133,"vw":42.758792},{"c":42.79,"h":42.9,"l":42.68,"n":191,"o":42.89,"t":"2025-01-29T05:00:00Z","v":75898,"vw":42.734126},{"c":42.8781,"h":42.95,"l":42.85,"n":217,"o":42.88,"t":"2025-01-30T05:00:00Z","v":23747,"vw":42.890729},{"c":42.82,"h":42.96,"l":42.71,"n":263,"o":42.9,"t":"2025-01-31T05:00:00Z","v":29637,"vw":42.844409},{"c":42.705,"h":42.92,"l":42.6401,"n":352,"o":42.83,"t":"2025-02-03T05:00:00Z","v":26254,"vw":42.764379},{"c":42.8029,"h":42.81,"l":42.61,"n":380,"o":42.61,"t":"2025-02-04T05:00:00Z","v":60566,"vw":42.754009},{"c":43.09,"h":43.17,"l":43.01,"n":316,"o":43.01,"t":"2025-02-05T05:00:00Z","v":27489,"vw":43.103597},{"c":43.04,"h":43.115,"l":42.9868,"n":291,"o":43.04,"t":"2025-02-06T05:00:00Z","v":39738,"vw":43.034057},{"c":42.92,"h":42.93,"l":42.82,"n":556,"o":42.91,"t":"2025-02-07T05:00:00Z","v":59213,"vw":42.895667},{"c":42.87,"h":43,"l":42.85,"n":223,"o":42.95,"t":"2025-02-10T05:00:00Z","v":25289,"vw":42.933379},{"c":42.7553,"h":42.79,"l":42.73,"n":336,"o":42.75,"t":"2025-02-11T05:00:00Z","v":39406,"vw":42.75778},{"c":42.45,"h":42.47,"l":42.35,"n":433,"o":42.43,"t":"2025-02-12T05:00:00Z","v":42246,"vw":42.406346},{"c":42.7775,"h":42.82,"l":42.68,"n":298,"o":42.68,"t":"2025-02-13T05:00:00Z","v":32018,"vw":42.752303},{"c":42.98,"h":43.07,"l":42.96,"n":293,"o":43.01,"t":"2025-02-14T05:00:00Z","v":28694,"vw":42.997115},{"c":42.72,"h":42.86,"l":42.7099,"n":150,"o":42.82,"t":"2025-02-18T05:00:00Z","v":13194,"vw":42.782045},{"c":42.77,"h":42.79,"l":42.68,"n":158,"o":42.689,"t":"2025-02-19T05:00:00Z","v":16531,"vw":42.725326},{"c":42.91,"h":42.915,"l":42.8551,"n":242,"o":42.86,"t":"2025-02-20T05:00:00Z","v":38262,"vw":42.894648},{"c":43.17,"h":43.215,"l":42.94,"n":255,"o":42.96,"t":"2025-02-21T05:00:00Z","v":40192,"vw":43.127734},{"c":43.2657,"h":43.295,"l":43.11,"n":293,"o":43.11,"t":"2025-02-24T05:00:00Z","v":26485,"vw":43.251379},{"c":43.65,"h":43.66,"l":43.53,"n":335,"o":43.57,"t":"2025-02-25T05:00:00Z","v":34958,"vw":43.598134},{"c":43.7769,"h":43.81,"l":43.58,"n":316,"o":43.63,"t":"2025-02-26T05:00:00Z","v":39821,"vw":43.732832},{"c":43.7219,"h":43.74,"l":43.62,"n":661,"o":43.62,"t":"2025-02-27T05:00:00Z","v":283547,"vw":43.675961},{"c":44,"h":44.01,"l":43.78,"n":496,"o":43.86,"t":"2025-02-28T05:00:00Z","v":192761,"vw":43.871831},{"c":43.99,"h":44.01,"l":43.66,"n":461,"o":43.66,"t":"2025-03-03T05:00:00Z","v":80919,"vw":43.875341},{"c":43.8252,"h":44.17,"l":43.77,"n":779,"o":44.05,"t":"2025-03-04T05:00:00Z","v":71677,"vw":43.982731},{"c":43.58,"h":43.88,"l":43.5602,"n":591,"o":43.85,"t":"2025-03-05T05:00:00Z","v":70479,"vw":43.6397},{"c":43.53,"h":43.62,"l":43.36,"n":500,"o":43.53,"t":"2025-03-06T05:00:00Z","v":64946,"vw":43.515208},{"c":43.49,"h":43.77,"l":43.42,"n":374,"o":43.76,"t":"2025-03-07T05:00:00Z","v":31245,"vw":43.58327},{"c":43.78,"h":43.865,"l":43.7,"n":481,"o":43.74,"t":"2025-03-10T04:00:00Z","v":98754,"vw":43.784527},{"c":43.62,"h":43.91,"l":43.55,"n":502,"o":43.77,"t":"2025-03-11T04:00:00Z","v":119149,"vw":43.773679},{"c":43.48,"h":43.58,"l":43.46,"n":325,"o":43.49,"t":"2025-03-12T04:00:00Z","v":30415,"vw":43.502013},{"c":43.6605,"h":43.68,"l":43.36,"n":422,"o":43.4,"t":"2025-03-13T04:00:00Z","v":67994,"vw":43.51288},{"c":43.4966,"h":43.58,"l":43.4966,"n":260,"o":43.54,"t":"2025-03-14T04:00:00Z","v":41483,"vw":43.550545},{"c":43.56,"h":43.7,"l":43.52,"n":304,"o":43.62,"t":"2025-03-17T04:00:00Z","v":47207,"vw":43.596768},{"c":43.6,"h":43.68,"l":43.48,"n":295,"o":43.48,"t":"2025-03-18T04:00:00Z","v":23921,"vw":43.597626},{"c":43.75,"h":43.7501,"l":43.5001,"n":258,"o":43.57,"t":"2025-03-19T04:00:00Z","v":47210,"vw":43.570128},{"c":43.83,"h":44,"l":43.765,"n":409,"o":44,"t":"2025-03-20T04:00:00Z","v":54647,"vw":43.824215},{"c":43.75,"h":43.91,"l":43.74,"n":334,"o":43.89,"t":"2025-03-21T04:00:00Z","v":49285,"vw":43.805959},{"c":43.48,"h":43.63,"l":43.475,"n":393,"o":43.61,"t":"2025-03-24T04:00:00Z","v":49316,"vw":43.537316},{"c":43.56,"h":43.615,"l":43.47,"n":476,"o":43.47,"t":"2025-03-25T04:00:00Z","v":130574,"vw":43.579986},{"c":43.44,"h":43.51,"l":43.4,"n":424,"o":43.46,"t":"2025-03-26T04:00:00Z","v":39638,"vw":43.447618},{"c":43.38,"h":43.42,"l":43.321,"n":376,"o":43.37,"t":"2025-03-27T04:00:00Z","v":51394,"vw":43.362637},{"c":43.8,"h":43.8,"l":43.6,"n":470,"o":43.62,"t":"2025-03-28T04:00:00Z","v":54510,"vw":43.742547},{"c":43.9082,"h":44,"l":43.77,"n":583,"o":43.98,"t":"2025-03-31T04:00:00Z","v":52579,"vw":43.887657},{"c":43.93,"h":44.05,"l":43.87,"n":457,"o":43.88,"t":"2025-04-01T04:00:00Z","v":43798,"vw":43.956596},{"c":43.87,"h":44.11,"l":43.745,"n":560,"o":44.11,"t":"2025-04-02T04:00:00Z","v":64106,"vw":43.859761},{"c":44.32,"h":44.49,"l":44.275,"n":828,"o":44.4,"t":"2025-04-03T04:00:00Z","v":96644,"vw":44.363777},{"c":44.49,"h":44.92,"l":44.49,"n":1141,"o":44.8,"t":"2025-04-04T04:00:00Z","v":191542,"vw":44.732569},{"c":43.86,"h":44.49,"l":43.86,"n":531,"o":44.39,"t":"2025-04-07T04:00:00Z","v":192114,"vw":44.161335},{"c":43.62,"h":43.96,"l":43.4001,"n":865,"o":43.64,"t":"2025-04-08T04:00:00Z","v":126144,"vw":43.708483},{"c":43.49,"h":43.57,"l":42.895,"n":1182,"o":43.24,"t":"2025-04-09T04:00:00Z","v":245613,"vw":43.147335},{"c":43.25,"h":43.54,"l":43.1421,"n":643,"o":43.42,"t":"2025-04-10T04:00:00Z","v":251404,"vw":43.407539},{"c":42.95,"h":43.04,"l":42.57,"n":710,"o":42.89,"t":"2025-04-11T04:00:00Z","v":235596,"vw":42.824761},{"c":43.28,"h":43.33,"l":43.09,"n":556,"o":43.15,"t":"2025-04-14T04:00:00Z","v":88936,"vw":43.213616},{"c":43.42,"h":43.52,"l":43.27,"n":419,"o":43.27,"t":"2025-04-15T04:00:00Z","v":41572,"vw":43.417065},{"c":43.61,"h":43.67,"l":43.37,"n":752,"o":43.47,"t":"2025-04-16T04:00:00Z","v":92216,"vw":43.589628},{"c":43.465,"h":43.6269,"l":43.43,"n":262,"o":43.58,"t":"2025-04-17T04:00:00Z","v":27423,"vw":43.550446},{"c":43.19,"h":43.46,"l":43.19,"n":463,"o":43.29,"t":"2025-04-21T04:00:00Z","v":46764,"vw":43.293842},{"c":43.25,"h":43.34,"l":43.235,"n":290,"o":43.32,"t":"2025-04-22T04:00:00Z","v":23802,"vw":43.289672},{"c":43.31,"h":43.76,"l":43.27,"n":249,"o":43.67,"t":"2025-04-23T04:00:00Z","v":74945,"vw":43.516758},{"c":43.56,"h":43.57,"l":43.4498,"n":252,"o":43.5,"t":"2025-04-24T04:00:00Z","v":32374,"vw":43.517687},{"c":43.74,"h":43.76,"l":43.64,"n":225,"o":43.69,"t":"2025-04-25T04:00:00Z","v":25453,"vw":43.703181},{"c":43.91,"h":43.92,"l":43.67,"n":265,"o":43.68,"t":"2025-04-28T04:00:00Z","v":30607,"vw":43.82712},{"c":44.0676,"h":44.08,"l":43.88,"n":239,"o":43.88,"t":"2025-04-29T04:00:00Z","v":34526,"vw":44.029588},{"c":44.11,"h":44.17,"l":44.01,"n":367,"o":44.06,"t":"2025-04-30T04:00:00Z","v":43431,"vw":44.05338},{"c":43.75,"h":44.08,"l":43.67,"n":331,"o":44.02,"t":"2025-05-01T04:00:00Z","v":41005,"vw":43.810638},{"c":43.4,"h":43.575,"l":43.3677,"n":445,"o":43.51,"t":"2025-05-02T04:00:00Z","v":37363,"vw":43.444671},{"c":43.35,"h":43.41,"l":43.25,"n":285,"o":43.41,"t":"2025-05-05T04:00:00Z","v":30587,"vw":43.338493},{"c":43.46,"h":43.48,"l":43.29,"n":277,"o":43.3,"t":"2025-05-06T04:00:00Z","v":30909,"vw":43.372857},{"c":43.59,"h":43.68,"l":43.51,"n":237,"o":43.51,"t":"2025-05-07T04:00:00Z","v":17671,"vw":43.57488},{"c":43.22,"h":43.57,"l":43.14,"n":416,"o":43.57,"t":"2025-05-08T04:00:00Z","v":58778,"vw":43.314187},{"c":43.27,"h":43.38,"l":43.24,"n":281,"o":43.31,"t":"2025-05-09T04:00:00Z","v":100058,"vw":43.277358},{"c":42.98,"h":43.0956,"l":42.97,"n":302,"o":42.99,"t":"2025-05-12T04:00:00Z","v":32008,"vw":43.02851},{"c":42.92,"h":43.03,"l":42.86,"n":236,"o":43.03,"t":"2025-05-13T04:00:00Z","v":56983,"vw":42.927459},{"c":42.77,"h":42.94,"l":42.731,"n":308,"o":42.91,"t":"2025-05-14T04:00:00Z","v":26858,"vw":42.803919},{"c":43.06,"h":43.0899,"l":42.89,"n":318,"o":42.94,"t":"2025-05-15T04:00:00Z","v":79490,"vw":43.019396},{"c":43.09,"h":43.25,"l":43.08,"n":354,"o":43.25,"t":"2025-05-16T04:00:00Z","v":83947,"vw":43.122875},{"c":43.03,"h":43.05,"l":42.78,"n":452,"o":42.78,"t":"2025-05-19T04:00:00Z","v":143638,"vw":42.912149},{"c":42.96,"h":42.99,"l":42.82,"n":423,"o":42.9,"t":"2025-05-20T04:00:00Z","v":41157,"vw":42.936658},{"c":42.61,"h":42.83,"l":42.55,"n":485,"o":42.76,"t":"2025-05-21T04:00:00Z","v":86721,"vw":42.691118},{"c":42.78,"h":42.795,"l":42.54,"n":544,"o":42.61,"t":"2025-05-22T04:00:00Z","v":95499,"vw":42.691048},{"c":42.92,"h":42.98,"l":42.85,"n":434,"o":42.98,"t":"2025-05-23T04:00:00Z","v":53033,"vw":42.904332},{"c":43.15,"h":43.19,"l":42.99,"n":589,"o":43.05,"t":"2025-05-27T04:00:00Z","v":50801,"vw":43.074531},{"c":43.01,"h":43.0665,"l":42.9499,"n":391,"o":43.04,"t":"2025-05-28T04:00:00Z","v":42545,"vw":43.00223},{"c":43.1941,"h":43.24,"l":43.101,"n":732,"o":43.12,"t":"2025-05-29T04:00:00Z","v":132369,"vw":43.183469},{"c":43.35,"h":43.35,"l":43.1965,"n":612,"o":43.23,"t":"2025-05-30T04:00:00Z","v":75309,"vw":43.294556},{"c":42.99,"h":43.09,"l":42.92,"n":428,"o":43.02,"t":"2025-06-02T04:00:00Z","v":53928,"vw":42.982011},{"c":42.95,"h":43.13,"l":42.92,"n":530,"o":43.07,"t":"2025-06-03T04:00:00Z","v":47736,"vw":42.981341},{"c":43.29,"h":43.34,"l":43.1082,"n":349,"o":43.14,"t":"2025-06-04T04:00:00Z","v":35470,"vw":43.264199},{"c":43.2,"h":43.38,"l":43.165,"n":538,"o":43.31,"t":"2025-06-05T04:00:00Z","v":71276,"vw":43.232191},{"c":42.82,"h":42.99,"l":42.8,"n":476,"o":42.95,"t":"2025-06-06T04:00:00Z","v":46887,"vw":42.896619},{"c":42.89,"h":42.95,"l":42.81,"n":376,"o":42.81,"t":"2025-06-09T04:00:00Z","v":51077,"vw":42.874834},{"c":42.97,"h":43.0565,"l":42.92,"n":517,"o":43.04,"t":"2025-06-10T04:00:00Z","v":57025,"vw":42.955983},{"c":43.14,"h":43.18,"l":43.01,"n":311,"o":43.05,"t":"2025-06-11T04:00:00Z","v":40402,"vw":43.088644},{"c":43.38,"h":43.38,"l":43.2509,"n":499,"o":43.32,"t":"2025-06-12T04:00:00Z","v":393419,"vw":43.286418},{"c":43.19,"h":43.29,"l":43.07,"n":383,"o":43.27,"t":"2025-06-13T04:00:00Z","v":87607,"vw":43.14739},{"c":43.0349,"h":43.21,"l":43.025,"n":421,"o":43.14,"t":"2025-06-16T04:00:00Z","v":49647,"vw":43.093624},{"c":43.27,"h":43.28,"l":43.1,"n":237,"o":43.15,"t":"2025-06-17T04:00:00Z","v":33038,"vw":43.234282},{"c":43.31,"h":43.425,"l":43.23,"n":302,"o":43.36,"t":"2025-06-18T04:00:00Z","v":24994,"vw":43.348105},{"c":43.32,"h":43.39,"l":43.17,"n":297,"o":43.21,"t":"2025-06-20T04:00:00Z","v":31209,"vw":43.253764},{"c":43.48,"h":43.64,"l":43.44,"n":475,"o":43.47,"t":"2025-06-23T04:00:00Z","v":56265,"vw":43.546503},{"c":43.63,"h":43.66,"l":43.4067,"n":357,"o":43.42,"t":"2025-06-24T04:00:00Z","v":38011,"vw":43.614565},{"c":43.67,"h":43.68,"l":43.4999,"n":293,"o":43.55,"t":"2025-06-25T04:00:00Z","v":48119,"vw":43.599022},{"c":43.82,"h":43.82,"l":43.67,"n":275,"o":43.73,"t":"2025-06-26T04:00:00Z","v":39595,"vw":43.758937},{"c":43.6895,"h":43.85,"l":43.68,"n":349,"o":43.7,"t":"2025-06-27T04:00:00Z","v":51006,"vw":43.723233},{"c":43.9,"h":43.9,"l":43.735,"n":293,"o":43.81,"t":"2025-06-30T04:00:00Z","v":26245,"vw":43.81118},{"c":43.67,"h":43.75,"l":43.57,"n":252,"o":43.71,"t":"2025-07-01T04:00:00Z","v":50548,"vw":43.627446},{"c":43.54,"h":43.55,"l":43.47,"n":328,"o":43.51,"t":"2025-07-02T04:00:00Z","v":43865,"vw":43.514113},{"c":43.39,"h":43.44,"l":43.335,"n":246,"o":43.4,"t":"2025-07-03T04:00:00Z","v":22133,"vw":43.389856},{"c":43.22,"h":43.3,"l":43.185,"n":321,"o":43.3,"t":"2025-07-07T04:00:00Z","v":45987,"vw":43.227049},{"c":43.15,"h":43.16,"l":43.07,"n":404,"o":43.08,"t":"2025-07-08T04:00:00Z","v":38170,"vw":43.111469},{"c":43.38,"h":43.395,"l":43.21,"n":326,"o":43.21,"t":"2025-07-09T04:00:00Z","v":20307,"vw":43.290164},{"c":43.37,"h":43.38,"l":43.29,"n":215,"o":43.34,"t":"2025-07-10T04:00:00Z","v":26891,"vw":43.320554},{"c":43.13,"h":43.215,"l":43.12,"n":217,"o":43.21,"t":"2025-07-11T04:00:00Z","v":17388,"vw":43.15554},{"c":43.12,"h":43.19,"l":43.0656,"n":213,"o":43.13,"t":"2025-07-14T04:00:00Z","v":28711,"vw":43.120201},{"c":42.93,"h":43.18,"l":42.9153,"n":410,"o":43.18,"t":"2025-07-15T04:00:00Z","v":78647,"vw":42.93606},{"c":43.0391,"h":43.0801,"l":42.92,"n":304,"o":43.01,"t":"2025-07-16T04:00:00Z","v":78792,"vw":42.990282},{"c":43.0347,"h":43.12,"l":43,"n":147,"o":43.07,"t":"2025-07-17T04:00:00Z","v":12770,"vw":43.048017},{"c":43.1365,"h":43.17,"l":43.11,"n":221,"o":43.17,"t":"2025-07-18T04:00:00Z","v":30581,"vw":43.153832},{"c":43.3158,"h":43.405,"l":43.29,"n":285,"o":43.34,"t":"2025-07-21T04:00:00Z","v":26279,"vw":43.357385},{"c":43.4412,"h":43.48,"l":43.37,"n":191,"o":43.37,"t":"2025-07-22T04:00:00Z","v":50274,"vw":43.458173},{"c":43.285,"h":43.3647,"l":43.2753,"n":155,"o":43.33,"t":"2025-07-23T04:00:00Z","v":20429,"vw":43.314442},{"c":43.2075,"h":43.27,"l":43.12,"n":401,"o":43.14,"t":"2025-07-24T04:00:00Z","v":52410,"vw":43.208248},{"c":43.335,"h":43.34,"l":43.19,"n":183,"o":43.21,"t":"2025-07-25T04:00:00Z","v":22807,"vw":43.273893},{"c":43.2257,"h":43.27,"l":43.205,"n":227,"o":43.26,"t":"2025-07-28T04:00:00Z","v":30643,"vw":43.237474},{"c":43.5449,"h":43.55,"l":43.3,"n":230,"o":43.3,"t":"2025-07-29T04:00:00Z","v":15004,"vw":43.431678},{"c":43.3867,"h":43.49,"l":43.36,"n":360,"o":43.38,"t":"2025-07-30T04:00:00Z","v":71546,"vw":43.431199},{"c":43.4229,"h":43.52,"l":43.41,"n":249,"o":43.45,"t":"2025-07-31T04:00:00Z","v":19004,"vw":43.472296},{"c":43.805,"h":43.811,"l":43.65,"n":278,"o":43.65,"t":"2025-08-01T04:00:00Z","v":25863,"vw":43.737503},{"c":43.865,"h":43.87,"l":43.74,"n":490,"o":43.84,"t":"2025-08-04T04:00:00Z","v":41556,"vw":43.824089},{"c":43.8569,"h":43.89,"l":43.775,"n":383,"o":43.8,"t":"2025-08-05T04:00:00Z","v":156068,"vw":43.871309},{"c":43.7933,"h":43.825,"l":43.59,"n":402,"o":43.77,"t":"2025-08-06T04:00:00Z","v":32955,"vw":43.779852},{"c":43.7661,"h":43.8551,"l":43.74,"n":289,"o":43.81,"t":"2025-08-07T04:00:00Z","v":36823,"vw":43.799336},{"c":43.645,"h":43.7,"l":43.63,"n":144,"o":43.7,"t":"2025-08-08T04:00:00Z","v":15290,"vw":43.662605},{"c":43.6738,"h":43.73,"l":43.65,"n":144,"o":43.68,"t":"2025-08-11T04:00:00Z","v":12034,"vw":43.684735},{"c":43.6417,"h":43.645,"l":43.545,"n":247,"o":43.6,"t":"2025-08-12T04:00:00Z","v":20876,"vw":43.608429},{"c":43.8229,"h":43.86,"l":43.77,"n":394,"o":43.78,"t":"2025-08-13T04:00:00Z","v":44783,"vw":43.817555},{"c":43.645,"h":43.7404,"l":43.62,"n":374,"o":43.74,"t":"2025-08-14T04:00:00Z","v":41620,"vw":43.671066},{"c":43.5403,"h":43.64,"l":43.5,"n":600,"o":43.6,"t":"2025-08-15T04:00:00Z","v":78607,"vw":43.577592},{"c":43.4851,"h":43.57,"l":43.445,"n":397,"o":43.57,"t":"2025-08-18T04:00:00Z","v":42412,"vw":43.490429},{"c":43.6163,"h":43.63,"l":43.56,"n":501,"o":43.56,"t":"2025-08-19T04:00:00Z","v":53443,"vw":43.598027},{"c":43.68,"h":43.72,"l":43.6,"n":1055,"o":43.6,"t":"2025-08-20T04:00:00Z","v":128491,"vw":43.670974},{"c":43.5437,"h":43.63,"l":43.4746,"n":276,"o":43.63,"t":"2025-08-21T04:00:00Z","v":27244,"vw":43.518303},{"c":43.8047,"h":43.85,"l":43.63,"n":255,"o":43.64,"t":"2025-08-22T04:00:00Z","v":20281,"vw":43.798917},{"c":43.725,"h":43.77,"l":43.69,"n":277,"o":43.72,"t":"2025-08-25T04:00:00Z","v":30006,"vw":43.745115},{"c":43.825,"h":43.8301,"l":43.6905,"n":207,"o":43.73,"t":"2025-08-26T04:00:00Z","v":22846,"vw":43.768878},{"c":43.8853,"h":43.895,"l":43.71,"n":320,"o":43.74,"t":"2025-08-27T04:00:00Z","v":34378,"vw":43.818064},{"c":43.9962,"h":44.01,"l":43.8785,"n":318,"o":43.9,"t":"2025-08-28T04:00:00Z","v":26223,"vw":43.959502},{"c":43.9402,"h":44.01,"l":43.9,"n":352,"o":43.94,"t":"2025-08-29T04:00:00Z","v":73878,"vw":43.951529},{"c":43.6451,"h":43.68,"l":43.5901,"n":372,"o":43.61,"t":"2025-09-02T04:00:00Z","v":81629,"vw":43.625116},{"c":43.8328,"h":43.88,"l":43.6713,"n":330,"o":43.68,"t":"2025-09-03T04:00:00Z","v":26051,"vw":43.846084},{"c":44.037,"h":44.07,"l":43.89,"n":443,"o":43.95,"t":"2025-09-04T04:00:00Z","v":35328,"vw":43.980068},{"c":44.3193,"h":44.41,"l":44.31,"n":360,"o":44.34,"t":"2025-09-05T04:00:00Z","v":32224,"vw":44.360393},{"c":44.49,"h":44.49,"l":44.4007,"n":428,"o":44.44,"t":"2025-09-08T04:00:00Z","v":70593,"vw":44.44223},{"c":44.37,"h":44.49,"l":44.33,"n":640,"o":44.46,"t":"2025-09-09T04:00:00Z","v":99558,"vw":44.378706},{"c":44.51,"h":44.55,"l":44.41,"n":285,"o":44.45,"t":"2025-09-10T04:00:00Z","v":33508,"vw":44.485939},{"c":44.5853,"h":44.68,"l":44.55,"n":477,"o":44.55,"t":"2025-09-11T04:00:00Z","v":55734,"vw":44.611441},{"c":44.455,"h":44.4649,"l":44.38,"n":275,"o":44.45,"t":"2025-09-12T04:00:00Z","v":31765,"vw":44.416291},{"c":44.54,"h":44.565,"l":44.505,"n":311,"o":44.5257,"t":"2025-09-15T04:00:00Z","v":53563,"vw":44.535284},{"c":44.565,"h":44.6,"l":44.5193,"n":223,"o":44.52,"t":"2025-09-16T04:00:00Z","v":66017,"vw":44.577061},{"c":44.446,"h":44.7,"l":44.41,"n":668,"o":44.61,"t":"2025-09-17T04:00:00Z","v":42511,"vw":44.543872},{"c":44.285,"h":44.3202,"l":44.21,"n":601,"o":44.28,"t":"2025-09-18T04:00:00Z","v":45215,"vw":44.272214},{"c":44.255,"h":44.29,"l":44.19,"n":240,"o":44.25,"t":"2025-09-19T04:00:00Z","v":21514,"vw":44.247216},{"c":44.181,"h":44.24,"l":44.15,"n":303,"o":44.215,"t":"2025-09-22T04:00:00Z","v":38153,"vw":44.202658},{"c":44.3152,"h":44.325,"l":44.19,"n":603,"o":44.27,"t":"2025-09-23T04:00:00Z","v":135653,"vw":44.286217},{"c":44.1985,"h":44.26,"l":44.18,"n":474,"o":44.26,"t":"2025-09-24T04:00:00Z","v":68008,"vw":44.213608},{"c":44.115,"h":44.125,"l":44.02,"n":345,"o":44.09,"t":"2025-09-25T04:00:00Z","v":27798,"vw":44.081148},{"c":44.0862,"h":44.18,"l":44.0362,"n":236,"o":44.0908,"t":"2025-09-26T04:00:00Z","v":24326,"vw":44.076803},{"c":44.2252,"h":44.26,"l":44.16,"n":454,"o":44.16,"t":"2025-09-29T04:00:00Z","v":49298,"vw":44.224558},{"c":44.22,"h":44.3501,"l":44.2,"n":543,"o":44.28,"t":"2025-09-30T04:00:00Z","v":60528,"vw":44.281892},{"c":44.225,"h":44.2841,"l":44.15,"n":381,"o":44.26,"t":"2025-10-01T04:00:00Z","v":57263,"vw":44.225172},{"c":44.2921,"h":44.31,"l":44.18,"n":266,"o":44.21,"t":"2025-10-02T04:00:00Z","v":18303,"vw":44.249153},{"c":44.185,"h":44.29,"l":44.18,"n":639,"o":44.27,"t":"2025-10-03T04:00:00Z","v":88459,"vw":44.224677},{"c":44.045,"h":44.15,"l":44.03,"n":503,"o":44.05,"t":"2025-10-06T04:00:00Z","v":65418,"vw":44.075792},{"c":44.1651,"h":44.23,"l":44.08,"n":268,"o":44.1,"t":"2025-10-07T04:00:00Z","v":36800,"vw":44.1669},{"c":44.165,"h":44.265,"l":44.155,"n":621,"o":44.25,"t":"2025-10-08T04:00:00Z","v":114857,"vw":44.209429},{"c":44.135,"h":44.16,"l":44.1,"n":286,"o":44.14,"t":"2025-10-09T04:00:00Z","v":36269,"vw":44.132886},{"c":44.48,"h":44.485,"l":44.28,"n":812,"o":44.3099,"t":"2025-10-10T04:00:00Z","v":92382,"vw":44.430196},{"c":44.48,"h":44.48,"l":44.37,"n":275,"o":44.47,"t":"2025-10-13T04:00:00Z","v":41720,"vw":44.436645},{"c":44.58,"h":44.61,"l":44.49,"n":314,"o":44.53,"t":"2025-10-14T04:00:00Z","v":39092,"vw":44.547012},{"c":44.545,"h":44.6556,"l":44.5,"n":361,"o":44.6,"t":"2025-10-15T04:00:00Z","v":40726,"vw":44.546287},{"c":44.7609,"h":44.78,"l":44.5,"n":1044,"o":44.5,"t":"2025-10-16T04:00:00Z","v":174106,"vw":44.700124},{"c":44.685,"h":44.73,"l":44.62,"n":732,"o":44.73,"t":"2025-10-17T04:00:00Z","v":140452,"vw":44.680065},{"c":44.755,"h":44.755,"l":44.69,"n":448,"o":44.72,"t":"2025-10-20T04:00:00Z","v":87509,"vw":44.721214},{"c":44.85,"h":44.8893,"l":44.83,"n":519,"o":44.85,"t":"2025-10-21T04:00:00Z","v":60189,"vw":44.851765},{"c":44.8557,"h":44.885,"l":44.7859,"n":357,"o":44.84,"t":"2025-10-22T04:00:00Z","v":42363,"vw":44.844529},{"c":44.7021,"h":44.79,"l":44.69,"n":594,"o":44.76,"t":"2025-10-23T04:00:00Z","v":91765,"vw":44.717517},{"c":44.741,"h":44.76,"l":44.68,"n":300,"o":44.76,"t":"2025-10-24T04:00:00Z","v":39604,"vw":44.741843},{"c":44.755,"h":44.7578,"l":44.63,"n":257,"o":44.67,"t":"2025-10-27T04:00:00Z","v":33930,"vw":44.72016},{"c":44.805,"h":44.84,"l":44.73,"n":274,"o":44.73,"t":"2025-10-28T04:00:00Z","v":27104,"vw":44.786355},{"c":44.4924,"h":44.78,"l":44.45,"n":392,"o":44.78,"t":"2025-10-29T04:00:00Z","v":29585,"vw":44.635668},{"c":44.4197,"h":44.47,"l":44.34,"n":608,"o":44.34,"t":"2025-10-30T04:00:00Z","v":85853,"vw":44.421206},{"c":44.4222,"h":44.48,"l":44.4,"n":221,"o":44.43,"t":"2025-10-31T04:00:00Z","v":31357,"vw":44.426224},{"c":44.255,"h":44.28,"l":44.19,"n":256,"o":44.21,"t":"2025-11-03T05:00:00Z","v":53145,"vw":44.239717},{"c":44.3199,"h":44.345,"l":44.2892,"n":264,"o":44.29,"t":"2025-11-04T05:00:00Z","v":29613,"vw":44.317082},{"c":44.0831,"h":44.2201,"l":44.0699,"n":283,"o":44.2201,"t":"2025-11-05T05:00:00Z","v":33682,"vw":44.099466},{"c":44.3209,"h":44.35,"l":44.25,"n":222,"o":44.26,"t":"2025-11-06T05:00:00Z","v":26789,"vw":44.302846},{"c":44.325,"h":44.41,"l":44.26,"n":182,"o":44.26,"t":"2025-11-07T05:00:00Z","v":32055,"vw":44.340989},{"c":44.25,"h":44.3,"l":44.2437,"n":224,"o":44.28,"t":"2025-11-10T05:00:00Z","v":33434,"vw":44.271731},{"c":44.415,"h":44.42,"l":44.36,"n":132,"o":44.39,"t":"2025-11-11T05:00:00Z","v":13708,"vw":44.403018},{"c":44.4336,"h":44.55,"l":44.3899,"n":241,"o":44.4,"t":"2025-11-12T05:00:00Z","v":41968,"vw":44.419296},{"c":44.31,"h":44.42,"l":44.3,"n":253,"o":44.31,"t":"2025-11-13T05:00:00Z","v":38791,"vw":44.339576},{"c":44.215,"h":44.4401,"l":44.2001,"n":178,"o":44.41,"t":"2025-11-14T05:00:00Z","v":21039,"vw":44.272404},{"c":44.27,"h":44.29,"l":44.23,"n":168,"o":44.23,"t":"2025-11-17T05:00:00Z","v":15535,"vw":44.26968},{"c":44.32,"h":44.4255,"l":44.25,"n":186,"o":44.38,"t":"2025-11-18T05:00:00Z","v":29878,"vw":44.349903},{"c":44.295,"h":44.39,"l":44.27,"n":197,"o":44.35,"t":"2025-11-19T05:00:00Z","v":33939,"vw":44.340267},{"c":44.405,"h":44.43,"l":44.31,"n":282,"o":44.33,"t":"2025-11-20T05:00:00Z","v":25143,"vw":44.379164},{"c":44.55,"h":44.565,"l":44.4598,"n":224,"o":44.56,"t":"2025-11-21T05:00:00Z","v":34821,"vw":44.534208},{"c":44.63,"h":44.65,"l":44.5782,"n":210,"o":44.63,"t":"2025-11-24T05:00:00Z","v":18415,"vw":44.625457},{"c":44.7553,"h":44.8,"l":44.7,"n":229,"o":44.7,"t":"2025-11-25T05:00:00Z","v":23315,"vw":44.758456},{"c":44.8197,"h":44.82,"l":44.665,"n":139,"o":44.69,"t":"2025-11-26T05:00:00Z","v":34374,"vw":44.800531},{"c":44.7347,"h":44.79,"l":44.71,"n":184,"o":44.79,"t":"2025-11-28T05:00:00Z","v":14084,"vw":44.743573},{"c":44.47,"h":44.5365,"l":44.465,"n":395,"o":44.51,"t":"2025-12-01T05:00:00Z","v":34837,"vw":44.483959},{"c":44.37,"h":44.38,"l":44.28,"n":233,"o":44.29,"t":"2025-12-02T05:00:00Z","v":53381,"vw":44.321334},{"c":44.4736,"h":44.4798,"l":44.38,"n":312,"o":44.42,"t":"2025-12-03T05:00:00Z","v":33065,"vw":44.442716},{"c":44.309,"h":44.41,"l":44.285,"n":323,"o":44.41,"t":"2025-12-04T05:00:00Z","v":51927,"vw":44.364591},{"c":44.205,"h":44.34,"l":44.18,"n":210,"o":44.34,"t":"2025-12-05T05:00:00Z","v":23318,"vw":44.243635},{"c":44.095,"h":44.175,"l":44.03,"n":211,"o":44.17,"t":"2025-12-08T05:00:00Z","v":27106,"vw":44.071897},{"c":44.05,"h":44.17,"l":44.04,"n":206,"o":44.17,"t":"2025-12-09T05:00:00Z","v":39802,"vw":44.073624},{"c":44.2113,"h":44.2299,"l":44.02,"n":294,"o":44.02,"t":"2025-12-10T05:00:00Z","v":41780,"vw":44.122574},{"c":44.2043,"h":44.34,"l":44.2,"n":243,"o":44.32,"t":"2025-12-11T05:00:00Z","v":22702,"vw":44.257603},{"c":44.045,"h":44.08,"l":44.03,"n":178,"o":44.0561,"t":"2025-12-12T05:00:00Z","v":31926,"vw":44.04468},{"c":44.075,"h":44.1901,"l":44.07,"n":183,"o":44.16,"t":"2025-12-15T05:00:00Z","v":15771,"vw":44.103369},{"c":44.2069,"h":44.2107,"l":44.0791,"n":212,"o":44.0791,"t":"2025-12-16T05:00:00Z","v":23531,"vw":44.18023},{"c":44.2083,"h":44.23,"l":44.16,"n":168,"o":44.16,"t":"2025-12-17T05:00:00Z","v":38727,"vw":44.19502},{"c":44.335,"h":44.3499,"l":44.28,"n":272,"o":44.32,"t":"2025-12-18T05:00:00Z","v":31454,"vw":44.323478},{"c":44.22,"h":44.295,"l":44.21,"n":177,"o":44.25,"t":"2025-12-19T05:00:00Z","v":48081,"vw":44.238344},{"c":44.185,"h":44.21,"l":44.155,"n":501,"o":44.19,"t":"2025-12-22T05:00:00Z","v":121384,"vw":44.191572},{"c":44.175,"h":44.2,"l":44.065,"n":256,"o":44.09,"t":"2025-12-23T05:00:00Z","v":42211,"vw":44.125035},{"c":44.305,"h":44.3099,"l":44.21,"n":82,"o":44.23,"t":"2025-12-24T05:00:00Z","v":17283,"vw":44.234348},{"c":44.32,"h":44.3775,"l":44.2801,"n":215,"o":44.37,"t":"2025-12-26T05:00:00Z","v":42263,"vw":44.333911},{"c":44.4,"h":44.4155,"l":44.34,"n":271,"o":44.39,"t":"2025-12-29T05:00:00Z","v":223463,"vw":44.378161},{"c":44.205,"h":44.2499,"l":44.1655,"n":202,"o":44.19,"t":"2025-12-30T05:00:00Z","v":29621,"vw":44.208525},{"c":44.0547,"h":44.2,"l":44.04,"n":292,"o":44.14,"t":"2025-12-31T05:00:00Z","v":50975,"vw":44.129232},{"c":44.0042,"h":44.1,"l":43.99,"n":298,"o":44.1,"t":"2026-01-02T05:00:00Z","v":48886,"vw":44.04756},{"c":44.1345,"h":44.14,"l":44.04,"n":300,"o":44.05,"t":"2026-01-05T05:00:00Z","v":71859,"vw":44.107226},{"c":44.095,"h":44.1,"l":44,"n":295,"o":44.07,"t":"2026-01-06T05:00:00Z","v":71229,"vw":44.072208},{"c":44.195,"h":44.235,"l":44.13,"n":320,"o":44.22,"t":"2026-01-07T05:00:00Z","v":50410,"vw":44.197175},{"c":44.0503,"h":44.115,"l":44.0401,"n":348,"o":44.05,"t":"2026-01-08T05:00:00Z","v":65759,"vw":44.071991},{"c":44.125,"h":44.145,"l":44,"n":483,"o":44.05,"t":"2026-01-09T05:00:00Z","v":83688,"vw":44.087963},{"c":44.0628,"h":44.12,"l":44.03,"n":253,"o":44.04,"t":"2026-01-12T05:00:00Z","v":49116,"vw":44.089485},{"c":44.1209,"h":44.16,"l":44.07,"n":313,"o":44.16,"t":"2026-01-13T05:00:00Z","v":49571,"vw":44.117009},{"c":44.215,"h":44.265,"l":44.15,"n":261,"o":44.15,"t":"2026-01-14T05:00:00Z","v":36886,"vw":44.221282},{"c":44.143,"h":44.24,"l":44.13,"n":404,"o":44.24,"t":"2026-01-15T05:00:00Z","v":88416,"vw":44.17706},{"c":43.96,"h":44.105,"l":43.9399,"n":311,"o":44.1,"t":"2026-01-16T05:00:00Z","v":59647,"vw":44.002404},{"c":43.7445,"h":43.82,"l":43.72,"n":524,"o":43.75,"t":"2026-01-20T05:00:00Z","v":124612,"vw":43.758352},{"c":43.865,"h":43.88,"l":43.74,"n":382,"o":43.79,"t":"2026-01-21T05:00:00Z","v":139142,"vw":43.835497},{"c":43.9025,"h":43.91,"l":43.7933,"n":1524,"o":43.83,"t":"2026-01-22T05:00:00Z","v":378052,"vw":43.877651},{"c":43.9722,"h":43.975,"l":43.86,"n":1652,"o":43.91,"t":"2026-01-23T05:00:00Z","v":404488,"vw":43.913197},{"c":44.05,"h":44.065,"l":44.02,"n":632,"o":44.05,"t":"2026-01-26T05:00:00Z","v":161482,"vw":44.047122},{"c":43.965,"h":44.05,"l":43.965,"n":473,"o":44.01,"t":"2026-01-27T05:00:00Z","v":51660,"vw":44.00987},{"c":43.9159,"h":43.935,"l":43.85,"n":369,"o":43.93,"t":"2026-01-28T05:00:00Z","v":85681,"vw":43.892327},{"c":43.84,"h":43.8658,"l":43.71,"n":650,"o":43.71,"t":"2026-01-29T05:00:00Z","v":113370,"vw":43.80409},{"c":43.8069,"h":43.85,"l":43.78,"n":459,"o":43.81,"t":"2026-01-30T05:00:00Z","v":40943,"vw":43.810846},{"c":43.7015,"h":43.82,"l":43.69,"n":472,"o":43.82,"t":"2026-02-02T05:00:00Z","v":94712,"vw":43.741184},{"c":43.735,"h":43.755,"l":43.66,"n":379,"o":43.66,"t":"2026-02-03T05:00:00Z","v":57731,"vw":43.701037},{"c":43.725,"h":43.775,"l":43.675,"n":1605,"o":43.69,"t":"2026-02-04T05:00:00Z","v":265040,"vw":43.735288},{"c":43.995,"h":44,"l":43.825,"n":399,"o":43.86,"t":"2026-02-05T05:00:00Z","v":111599,"vw":43.941428},{"c":43.985,"h":44.02,"l":43.92,"n":797,"o":44.01,"t":"2026-02-06T05:00:00Z","v":178222,"vw":43.9543},{"c":44.015,"h":44.02,"l":43.925,"n":222,"o":43.94,"t":"2026-02-09T05:00:00Z","v":34190,"vw":43.974121},{"c":44.225,"h":44.245,"l":44.17,"n":442,"o":44.17,"t":"2026-02-10T05:00:00Z","v":60091,"vw":44.207789},{"c":44.0982,"h":44.1953,"l":44.06,"n":328,"o":44.06,"t":"2026-02-11T05:00:00Z","v":43651,"vw":44.122468},{"c":44.4107,"h":44.4162,"l":44.17,"n":520,"o":44.17,"t":"2026-02-12T05:00:00Z","v":92613,"vw":44.34189},{"c":44.5856,"h":44.6083,"l":44.54,"n":427,"o":44.55,"t":"2026-02-13T05:00:00Z","v":226862,"vw":44.57647},{"c":44.585,"h":44.649,"l":44.5745,"n":168,"o":44.62,"t":"2026-02-17T05:00:00Z","v":25199,"vw":44.600382},{"c":44.475,"h":44.53,"l":44.47,"n":179,"o":44.51,"t":"2026-02-18T05:00:00Z","v":19451,"vw":44.492403},{"c":44.525,"h":44.555,"l":44.45,"n":167,"o":44.45,"t":"2026-02-19T05:00:00Z","v":28101,"vw":44.500717},{"c":44.515,"h":44.55,"l":44.44,"n":243,"o":44.55,"t":"2026-02-20T05:00:00Z","v":28527,"vw":44.477302},{"c":44.695,"h":44.74,"l":44.58,"n":282,"o":44.58,"t":"2026-02-23T05:00:00Z","v":30659,"vw":44.663406},{"c":44.685,"h":44.7299,"l":44.66,"n":248,"o":44.7,"t":"2026-02-24T05:00:00Z","v":58846,"vw":44.675548},{"c":44.645,"h":44.7,"l":44.62,"n":321,"o":44.62,"t":"2026-02-25T05:00:00Z","v":62606,"vw":44.65568},{"c":44.645,"h":44.6463,"l":44.575,"n":279,"o":44.58,"t":"2026-02-26T05:00:00Z","v":64241,"vw":44.597655},{"c":44.835,"h":44.865,"l":44.765,"n":388,"o":44.78,"t":"2026-02-27T05:00:00Z","v":106899,"vw":44.81448},{"c":44.535,"h":44.69,"l":44.465,"n":380,"o":44.69,"t":"2026-03-02T05:00:00Z","v":109488,"vw":44.558037},{"c":44.4856,"h":44.52,"l":44.31,"n":389,"o":44.31,"t":"2026-03-03T05:00:00Z","v":37205,"vw":44.438867},{"c":44.3882,"h":44.47,"l":44.38,"n":375,"o":44.47,"t":"2026-03-04T05:00:00Z","v":77746,"vw":44.426705},{"c":44.2543,"h":44.27,"l":44.18,"n":550,"o":44.2,"t":"2026-03-05T05:00:00Z","v":61240,"vw":44.222683},{"c":44.2135,"h":44.35,"l":44.08,"n":768,"o":44.12,"t":"2026-03-06T05:00:00Z","v":105450,"vw":44.209896},{"c":44.375,"h":44.4,"l":44.145,"n":367,"o":44.16,"t":"2026-03-09T04:00:00Z","v":47739,"vw":44.263871},{"c":44.195,"h":44.36,"l":44.19,"n":289,"o":44.32,"t":"2026-03-10T04:00:00Z","v":17326,"vw":44.276545},{"c":43.975,"h":44.1,"l":43.9716,"n":193,"o":44.1,"t":"2026-03-11T04:00:00Z","v":43792,"vw":44.014874},{"c":43.825,"h":43.95,"l":43.775,"n":327,"o":43.89,"t":"2026-03-12T04:00:00Z","v":42983,"vw":43.851685},{"c":43.765,"h":43.92,"l":43.74,"n":506,"o":43.88,"t":"2026-03-13T04:00:00Z","v":72971,"vw":43.790891},{"c":43.975,"h":43.995,"l":43.9,"n":273,"o":43.96,"t":"2026-03-16T04:00:00Z","v":50593,"vw":43.969881},{"c":44.06,"h":44.1,"l":44.03,"n":252,"o":44.03,"t":"2026-03-17T04:00:00Z","v":23356,"vw":44.067539},{"c":43.8383,"h":44.02,"l":43.8383,"n":234,"o":44,"t":"2026-03-18T04:00:00Z","v":22287,"vw":43.947813},{"c":43.882,"h":43.93,"l":43.74,"n":470,"o":43.74,"t":"2026-03-19T04:00:00Z","v":133563,"vw":43.814077},{"c":43.4241,"h":43.66,"l":43.41,"n":429,"o":43.66,"t":"2026-03-20T04:00:00Z","v":150199,"vw":43.474521},{"c":43.5991,"h":43.7,"l":43.46,"n":554,"o":43.51,"t":"2026-03-23T04:00:00Z","v":87612,"vw":43.569065},{"c":43.4354,"h":43.54,"l":43.32,"n":1133,"o":43.38,"t":"2026-03-24T04:00:00Z","v":180354,"vw":43.471824},{"c":43.665,"h":43.69,"l":43.58,"n":416,"o":43.64,"t":"2026-03-25T04:00:00Z","v":35407,"vw":43.651118},{"c":43.325,"h":43.5598,"l":43.3222,"n":315,"o":43.51,"t":"2026-03-26T04:00:00Z","v":33362,"vw":43.478947},{"c":43.3015,"h":43.3802,"l":43.18,"n":291,"o":43.19,"t":"2026-03-27T04:00:00Z","v":55877,"vw":43.309289},{"c":43.485,"h":43.5401,"l":43.42,"n":265,"o":43.45,"t":"2026-03-30T04:00:00Z","v":56867,"vw":43.475638},{"c":43.6006,"h":43.67,"l":43.525,"n":669,"o":43.6,"t":"2026-03-31T04:00:00Z","v":57280,"vw":43.594621},{"c":43.54,"h":43.64,"l":43.525,"n":329,"o":43.55,"t":"2026-04-01T04:00:00Z","v":31324,"vw":43.576063},{"c":43.6388,"h":43.69,"l":43.51,"n":270,"o":43.51,"t":"2026-04-02T04:00:00Z","v":27635,"vw":43.630789},{"c":43.545,"h":43.61,"l":43.48,"n":255,"o":43.5,"t":"2026-04-06T04:00:00Z","v":33958,"vw":43.548005},{"c":43.64,"h":43.65,"l":43.395,"n":343,"o":43.55,"t":"2026-04-07T04:00:00Z","v":44717,"vw":43.483485},{"c":43.7453,"h":43.86,"l":43.71,"n":349,"o":43.86,"t":"2026-04-08T04:00:00Z","v":56994,"vw":43.783967},{"c":43.73,"h":43.8172,"l":43.62,"n":241,"o":43.68,"t":"2026-04-09T04:00:00Z","v":44774,"vw":43.7385},{"c":43.6351,"h":43.71,"l":43.62,"n":181,"o":43.6841,"t":"2026-04-10T04:00:00Z","v":11163,"vw":43.645176},{"c":43.7156,"h":43.7156,"l":43.58,"n":414,"o":43.62,"t":"2026-04-13T04:00:00Z","v":72951,"vw":43.616101},{"c":43.865,"h":43.865,"l":43.69,"n":228,"o":43.69,"t":"2026-04-14T04:00:00Z","v":16914,"vw":43.831046},{"c":43.7621,"h":43.82,"l":43.73,"n":331,"o":43.82,"t":"2026-04-15T04:00:00Z","v":33820,"vw":43.764622},{"c":43.6841,"h":43.815,"l":43.66,"n":304,"o":43.8,"t":"2026-04-16T04:00:00Z","v":65460,"vw":43.764723},{"c":43.925,"h":43.98,"l":43.885,"n":345,"o":43.91,"t":"2026-04-17T04:00:00Z","v":79979,"vw":43.932905},{"c":43.8922,"h":43.91,"l":43.83,"n":282,"o":43.91,"t":"2026-04-20T04:00:00Z","v":52295,"vw":43.887078},{"c":43.696,"h":43.83,"l":43.66,"n":245,"o":43.82,"t":"2026-04-21T04:00:00Z","v":27218,"vw":43.734541},{"c":43.745,"h":43.83,"l":43.73,"n":187,"o":43.82,"t":"2026-04-22T04:00:00Z","v":22870,"vw":43.766336},{"c":43.65,"h":43.79,"l":43.58,"n":273,"o":43.76,"t":"2026-04-23T04:00:00Z","v":20312,"vw":43.747712},{"c":43.7369,"h":43.76,"l":43.58,"n":186,"o":43.62,"t":"2026-04-24T04:00:00Z","v":51880,"vw":43.731049},{"c":43.645,"h":43.725,"l":43.61,"n":250,"o":43.67,"t":"2026-04-27T04:00:00Z","v":49004,"vw":43.647476},{"c":43.455,"h":43.455,"l":43.39,"n":280,"o":43.44,"t":"2026-04-28T04:00:00Z","v":28413,"vw":43.420184},{"c":43.24,"h":43.34,"l":43.2,"n":486,"o":43.34,"t":"2026-04-29T04:00:00Z","v":70259,"vw":43.252797},{"c":43.2757,"h":43.3699,"l":43.2757,"n":272,"o":43.35,"t":"2026-04-30T04:00:00Z","v":31075,"vw":43.327361},{"c":43.3592,"h":43.495,"l":43.295,"n":193,"o":43.34,"t":"2026-05-01T04:00:00Z","v":22967,"vw":43.384561},{"c":43.175,"h":43.27,"l":43.1,"n":579,"o":43.27,"t":"2026-05-04T04:00:00Z","v":118239,"vw":43.208399},{"c":43.255,"h":43.295,"l":43.225,"n":196,"o":43.23,"t":"2026-05-05T04:00:00Z","v":61374,"vw":43.239177},{"c":43.4904,"h":43.499,"l":43.4299,"n":194,"o":43.44,"t":"2026-05-06T04:00:00Z","v":13558,"vw":43.466775},{"c":43.35,"h":43.57,"l":43.3366,"n":171,"o":43.57,"t":"2026-05-07T04:00:00Z","v":19923,"vw":43.416272},{"c":43.465,"h":43.5296,"l":43.4499,"n":162,"o":43.48,"t":"2026-05-08T04:00:00Z","v":19300,"vw":43.469975},{"c":43.32,"h":43.41,"l":43.305,"n":162,"o":43.41,"t":"2026-05-11T04:00:00Z","v":22499,"vw":43.339247},{"c":43.1497,"h":43.21,"l":43.13,"n":236,"o":43.21,"t":"2026-05-12T04:00:00Z","v":20139,"vw":43.165198},{"c":43.1323,"h":43.1599,"l":43.05,"n":197,"o":43.12,"t":"2026-05-13T04:00:00Z","v":29187,"vw":43.112914},{"c":43.115,"h":43.255,"l":43.11,"n":152,"o":43.24,"t":"2026-05-14T04:00:00Z","v":27749,"vw":43.187704},{"c":42.7257,"h":42.84,"l":42.72,"n":315,"o":42.83,"t":"2026-05-15T04:00:00Z","v":44363,"vw":42.769489},{"c":42.7205,"h":42.78,"l":42.65,"n":244,"o":42.78,"t":"2026-05-18T04:00:00Z","v":28402,"vw":42.72409},{"c":42.505,"h":42.5695,"l":42.4355,"n":357,"o":42.53,"t":"2026-05-19T04:00:00Z","v":45067,"vw":42.492426},{"c":42.8213,"h":42.85,"l":42.535,"n":280,"o":42.54,"t":"2026-05-20T04:00:00Z","v":58955,"vw":42.74754},{"c":42.8734,"h":42.88,"l":42.64,"n":249,"o":42.68,"t":"2026-05-21T04:00:00Z","v":29463,"vw":42.738772},{"c":42.9278,"h":42.9701,"l":42.805,"n":212,"o":42.96,"t":"2026-05-22T04:00:00Z","v":40732,"vw":42.854734},{"c":43.1155,"h":43.17,"l":43.06,"n":266,"o":43.17,"t":"2026-05-26T04:00:00Z","v":23836,"vw":43.094109},{"c":43.155,"h":43.2201,"l":43.15,"n":348,"o":43.18,"t":"2026-05-27T04:00:00Z","v":58788,"vw":43.171291},{"c":43.1309,"h":43.16,"l":43.01,"n":224,"o":43.02,"t":"2026-05-28T04:00:00Z","v":51839,"vw":43.117698},{"c":43.1513,"h":43.23,"l":43.13,"n":416,"o":43.18,"t":"2026-05-29T04:00:00Z","v":34259,"vw":43.187544},{"c":43.1231,"h":43.14,"l":42.94,"n":278,"o":43,"t":"2026-06-01T04:00:00Z","v":40867,"vw":43.06474},{"c":43.1468,"h":43.185,"l":43.12,"n":166,"o":43.185,"t":"2026-06-02T04:00:00Z","v":27349,"vw":43.163766},{"c":43.035,"h":43.08,"l":42.99,"n":246,"o":43.03,"t":"2026-06-03T04:00:00Z","v":30657,"vw":43.048898},{"c":43.095,"h":43.175,"l":43.09,"n":300,"o":43.14,"t":"2026-06-04T04:00:00Z","v":32129,"vw":43.132694},{"c":42.8631,"h":42.9398,"l":42.86,"n":222,"o":42.89,"t":"2026-06-05T04:00:00Z","v":22564,"vw":42.886124},{"c":42.8133,"h":42.9699,"l":42.8133,"n":198,"o":42.95,"t":"2026-06-08T04:00:00Z","v":27762,"vw":42.872548},{"c":42.945,"h":42.9599,"l":42.855,"n":392,"o":42.88,"t":"2026-06-09T04:00:00Z","v":69313,"vw":42.915464},{"c":42.8882,"h":42.98,"l":42.85,"n":225,"o":42.94,"t":"2026-06-10T04:00:00Z","v":25985,"vw":42.928575},{"c":43.215,"h":43.22,"l":42.9399,"n":228,"o":42.95,"t":"2026-06-11T04:00:00Z","v":29015,"vw":43.038203},{"c":43.1251,"h":43.15,"l":43.044,"n":258,"o":43.11,"t":"2026-06-12T04:00:00Z","v":53136,"vw":43.121638},{"c":43.1763,"h":43.27,"l":43.165,"n":275,"o":43.22,"t":"2026-06-15T04:00:00Z","v":27675,"vw":43.204768},{"c":43.315,"h":43.34,"l":43.205,"n":187,"o":43.21,"t":"2026-06-16T04:00:00Z","v":30921,"vw":43.297341},{"c":43.095,"h":43.335,"l":43.08,"n":199,"o":43.3,"t":"2026-06-17T04:00:00Z","v":14343,"vw":43.265553},{"c":43.2551,"h":43.36,"l":43.245,"n":301,"o":43.3,"t":"2026-06-18T04:00:00Z","v":24042,"vw":43.30008},{"c":43.0828,"h":43.1352,"l":43.0601,"n":190,"o":43.13,"t":"2026-06-22T04:00:00Z","v":38282,"vw":43.092404},{"c":43.135,"h":43.2,"l":43.12,"n":271,"o":43.14,"t":"2026-06-23T04:00:00Z","v":31899,"vw":43.162839},{"c":43.445,"h":43.46,"l":43.35,"n":287,"o":43.35,"t":"2026-06-24T04:00:00Z","v":42356,"vw":43.425892},{"c":43.47,"h":43.589,"l":43.45,"n":387,"o":43.51,"t":"2026-06-25T04:00:00Z","v":52252,"vw":43.524071},{"c":43.5748,"h":43.585,"l":43.47,"n":155,"o":43.47,"t":"2026-06-26T04:00:00Z","v":17434,"vw":43.552557},{"c":43.4449,"h":43.445,"l":43.38,"n":244,"o":43.39,"t":"2026-06-29T04:00:00Z","v":78181,"vw":43.402402},{"c":43.1991,"h":43.36,"l":43.19,"n":331,"o":43.36,"t":"2026-06-30T04:00:00Z","v":26556,"vw":43.271833},{"c":43.075,"h":43.14,"l":43.06,"n":260,"o":43.07,"t":"2026-07-01T04:00:00Z","v":25279,"vw":43.097814},{"c":43.115,"h":43.17,"l":43.065,"n":277,"o":43.07,"t":"2026-07-02T04:00:00Z","v":33931,"vw":43.091845},{"c":43.115,"h":43.1199,"l":43.04,"n":310,"o":43.1,"t":"2026-07-06T04:00:00Z","v":79772,"vw":43.074211},{"c":42.885,"h":43.025,"l":42.88,"n":209,"o":43.02,"t":"2026-07-07T04:00:00Z","v":45226,"vw":42.941974},{"c":42.7887,"h":42.825,"l":42.7001,"n":1258,"o":42.78,"t":"2026-07-08T04:00:00Z","v":180281,"vw":42.770429},{"c":42.8651,"h":42.93,"l":42.82,"n":238,"o":42.8301,"t":"2026-07-09T04:00:00Z","v":28274,"vw":42.879363},{"c":42.85,"h":42.895,"l":42.815,"n":244,"o":42.88,"t":"2026-07-10T04:00:00Z","v":28234,"vw":42.853434},{"c":42.6728,"h":42.78,"l":42.66,"n":315,"o":42.75,"t":"2026-07-13T04:00:00Z","v":31186,"vw":42.714014},{"c":42.7853,"h":42.8699,"l":42.75,"n":325,"o":42.82,"t":"2026-07-14T04:00:00Z","v":37956,"vw":42.789513},{"c":42.89,"h":42.93,"l":42.82,"n":228,"o":42.82,"t":"2026-07-15T04:00:00Z","v":45743,"vw":42.890776},{"c":42.8519,"h":42.8519,"l":42.77,"n":224,"o":42.79,"t":"2026-07-16T04:00:00Z","v":34103,"vw":42.813446},{"c":42.915,"h":43.035,"l":42.903,"n":221,"o":42.97,"t":"2026-07-17T04:00:00Z","v":26915,"vw":42.952702},{"c":42.7653,"h":42.86,"l":42.73,"n":295,"o":42.86,"t":"2026-07-20T04:00:00Z","v":120406,"vw":42.759699},{"c":42.6544,"h":42.7,"l":42.6214,"n":197,"o":42.7,"t":"2026-07-21T04:00:00Z","v":34761,"vw":42.663586},{"c":42.5463,"h":42.63,"l":42.54,"n":268,"o":42.63,"t":"2026-07-22T04:00:00Z","v":30667,"vw":42.571191},{"c":42.43,"h":42.495,"l":42.39,"n":450,"o":42.39,"t":"2026-07-23T04:00:00Z","v":98601,"vw":42.420953},{"c":42.515,"h":42.6,"l":42.485,"n":314,"o":42.49,"t":"2026-07-24T04:00:00Z","v":38961,"vw":42.544183},{"c":42.6343,"h":42.675,"l":42.58,"n":281,"o":42.6,"t":"2026-07-27T04:00:00Z","v":70257,"vw":42.619081},{"c":42.625,"h":42.68,"l":42.5309,"n":247,"o":42.54,"t":"2026-07-28T04:00:00Z","v":70197,"vw":42.627607},{"c":42.4006,"h":42.5764,"l":42.395,"n":409,"o":42.56,"t":"2026-07-29T04:00:00Z","v":35791,"vw":42.480017},{"c":42.4308,"h":42.47,"l":42.39,"n":387,"o":42.43,"t":"2026-07-30T04:00:00Z","v":65790,"vw":42.443535},{"c":42.2648,"h":42.31,"l":42.18,"n":400,"o":42.31,"t":"2026-07-31T04:00:00Z","v":29985,"vw":42.22322},{"c":42.3794,"h":42.415,"l":42.35,"n":408,"o":42.36,"t":"2026-08-03T04:00:00Z","v":56836,"vw":42.380625},{"c":42.5971,"h":42.61,"l":42.535,"n":296,"o":42.55,"t":"2026-08-04T04:00:00Z","v":47187,"vw":42.573068},{"c":42.6156,"h":42.63,"l":42.5621,"n":162,"o":42.6,"t":"2026-08-05T04:00:00Z","v":10926,"vw":42.602978},{"c":42.4558,"h":42.58,"l":42.435,"n":230,"o":42.55,"t":"2026-08-06T04:00:00Z","v":20292,"vw":42.49152},{"c":42.55,"h":42.62,"l":42.5001,"n":192,"o":42.62,"t":"2026-08-07T04:00:00Z","v":29474,"vw":42.547066},{"c":42.37,"h":42.469,"l":42.36,"n":285,"o":42.46,"t":"2026-08-10T04:00:00Z","v":92376,"vw":42.41055},{"c":42.4097,"h":42.495,"l":42.4,"n":176,"o":42.46,"t":"2026-08-11T04:00:00Z","v":70076,"vw":42.431218},{"c":42.4346,"h":42.535,"l":42.43,"n":268,"o":42.53,"t":"2026-08-12T04:00:00Z","v":47518,"vw":42.492698},{"c":42.6027,"h":42.7189,"l":42.5999,"n":206,"o":42.62,"t":"2026-08-13T04:00:00Z","v":16068,"vw":42.644433},{"c":42.465,"h":42.58,"l":42.445,"n":177,"o":42.58,"t":"2026-08-14T04:00:00Z","v":24123,"vw":42.471536},{"c":42.355,"h":42.445,"l":42.35,"n":252,"o":42.41,"t":"2026-08-17T04:00:00Z","v":30268,"vw":42.389173},{"c":42.4019,"h":42.41,"l":42.2999,"n":3398,"o":42.3,"t":"2026-08-18T04:00:00Z","v":885264,"vw":42.390779},{"c":42.6419,"h":42.655,"l":42.5101,"n":336,"o":42.64,"t":"2026-08-19T04:00:00Z","v":58701,"vw":42.601078},{"c":42.4543,"h":42.51,"l":42.405,"n":278,"o":42.44,"t":"2026-08-20T04:00:00Z","v":41719,"vw":42.444736},{"c":42.34,"h":42.41,"l":42.32,"n":275,"o":42.39,"t":"2026-08-21T04:00:00Z","v":25811,"vw":42.355756},{"c":42.455,"h":42.51,"l":42.4292,"n":345,"o":42.43,"t":"2026-08-24T04:00:00Z","v":48991,"vw":42.464768},{"c":42.715,"h":42.7198,"l":42.595,"n":377,"o":42.62,"t":"2026-08-25T04:00:00Z","v":101587,"vw":42.628743},{"c":42.6113,"h":42.65,"l":42.575,"n":597,"o":42.65,"t":"2026-08-26T04:00:00Z","v":129626,"vw":42.602286},{"c":42.4268,"h":42.4998,"l":42.39,"n":290,"o":42.46,"t":"2026-08-27T04:00:00Z","v":44959,"vw":42.447853},{"c":42.256,"h":42.47,"l":42.245,"n":444,"o":42.41,"t":"2026-08-28T04:00:00Z","v":43041,"vw":42.293506},{"c":42.1495,"h":42.2,"l":42.1301,"n":380,"o":42.2,"t":"2026-08-31T04:00:00Z","v":64041,"vw":42.158142},{"c":42.0431,"h":42.175,"l":42.03,"n":556,"o":42.08,"t":"2026-09-01T04:00:00Z","v":92260,"vw":42.090783},{"c":42.0673,"h":42.09,"l":42.01,"n":526,"o":42.08,"t":"2026-09-02T04:00:00Z","v":138817,"vw":42.060043},{"c":42.135,"h":42.235,"l":42.135,"n":373,"o":42.23,"t":"2026-09-03T04:00:00Z","v":60019,"vw":42.18931},{"c":42.1166,"h":42.1891,"l":42.105,"n":295,"o":42.13,"t":"2026-09-04T04:00:00Z","v":27294,"vw":42.145564},{"c":42.075,"h":42.15,"l":42.03,"n":410,"o":42.15,"t":"2026-09-08T04:00:00Z","v":51609,"vw":42.088698},{"c":41.9386,"h":42.0899,"l":41.895,"n":1517,"o":42.06,"t":"2026-09-09T04:00:00Z","v":189406,"vw":42.012558},{"c":41.5861,"h":41.73,"l":41.56,"n":653,"o":41.7,"t":"2026-09-10T04:00:00Z","v":100632,"vw":41.652228},{"c":41.52,"h":41.705,"l":41.515,"n":506,"o":41.69,"t":"2026-09-11T04:00:00Z","v":85135,"vw":41.607086},{"c":41.495,"h":41.65,"l":41.4099,"n":629,"o":41.5,"t":"2026-09-14T04:00:00Z","v":145529,"vw":41.575908},{"c":41.435,"h":41.48,"l":41.4,"n":718,"o":41.44,"t":"2026-09-15T04:00:00Z","v":265058,"vw":41.435893},{"c":41.406,"h":41.635,"l":41.395,"n":589,"o":41.53,"t":"2026-09-16T04:00:00Z","v":108565,"vw":41.531994},{"c":41.6742,"h":41.68,"l":41.6,"n":662,"o":41.64,"t":"2026-09-17T04:00:00Z","v":172644,"vw":41.635437},{"c":41.45,"h":41.54,"l":41.45,"n":454,"o":41.54,"t":"2026-09-18T04:00:00Z","v":82438,"vw":41.483331},{"c":41.6263,"h":41.6399,"l":41.565,"n":311,"o":41.61,"t":"2026-09-21T04:00:00Z","v":51685,"vw":41.590553},{"c":41.6319,"h":41.68,"l":41.555,"n":408,"o":41.65,"t":"2026-09-22T04:00:00Z","v":58682,"vw":41.623992},{"c":41.16,"h":41.55,"l":41.06,"n":980,"o":41.55,"t":"2026-09-23T04:00:00Z","v":120667,"vw":41.235469},{"c":40.885,"h":41.21,"l":40.885,"n":666,"o":41.19,"t":"2026-09-24T04:00:00Z","v":75644,"vw":41.025809},{"c":41.0119,"h":41.0199,"l":40.79,"n":596,"o":40.92,"t":"2026-09-25T04:00:00Z","v":285055,"vw":40.859821},{"c":40.6318,"h":40.6999,"l":40.5,"n":792,"o":40.63,"t":"2026-09-28T04:00:00Z","v":108849,"vw":40.609177},{"c":40.58,"h":40.62,"l":40.4498,"n":1058,"o":40.62,"t":"2026-09-29T04:00:00Z","v":185492,"vw":40.544149},{"c":40.4802,"h":40.64,"l":40.42,"n":1148,"o":40.64,"t":"2026-09-30T04:00:00Z","v":189886,"vw":40.494056},{"c":40.64,"h":40.72,"l":40.315,"n":1363,"o":40.38,"t":"2026-10-01T04:00:00Z","v":300592,"vw":40.564534},{"c":40.5106,"h":40.8099,"l":40.455,"n":1016,"o":40.73,"t":"2026-10-02T04:00:00Z","v":184198,"vw":40.588359},{"c":40.4059,"h":40.485,"l":40.3,"n":1098,"o":40.46,"t":"2026-10-05T04:00:00Z","v":981386,"vw":40.345879},{"c":40.5192,"h":40.6,"l":40.455,"n":934,"o":40.49,"t":"2026-10-06T04:00:00Z","v":216832,"vw":40.534334},{"c":40.5024,"h":40.56,"l":40.26,"n":711,"o":40.29,"t":"2026-10-07T04:00:00Z","v":149024,"vw":40.423659},{"c":40.695,"h":40.71,"l":40.45,"n":1109,"o":40.5,"t":"2026-10-08T04:00:00Z","v":194369,"vw":40.597587},{"c":40.6795,"h":40.7,"l":40.565,"n":443,"o":40.63,"t":"2026-10-09T04:00:00Z","v":90486,"vw":40.645312},{"c":40.6867,"h":40.695,"l":40.63,"n":365,"o":40.645,"t":"2026-10-12T04:00:00Z","v":76213,"vw":40.661905},{"c":40.7486,"h":40.825,"l":40.7099,"n":793,"o":40.82,"t":"2026-10-13T04:00:00Z","v":163276,"vw":40.749889},{"c":40.85,"h":40.885,"l":40.49,"n":729,"o":40.5,"t":"2026-10-14T04:00:00Z","v":139709,"vw":40.715646},{"c":41.1664,"h":41.33,"l":41.135,"n":622,"o":41.31,"t":"2026-10-15T04:00:00Z","v":99828,"vw":41.218155},{"c":41.1995,"h":41.255,"l":41.0602,"n":693,"o":41.07,"t":"2026-10-16T04:00:00Z","v":78353,"vw":41.149857},{"c":41.0171,"h":41.17,"l":41.0024,"n":425,"o":41.16,"t":"2026-10-19T04:00:00Z","v":63344,"vw":41.055236},{"c":41.115,"h":41.235,"l":41.06,"n":353,"o":41.15,"t":"2026-10-20T04:00:00Z","v":89568,"vw":41.116788},{"c":41.1015,"h":41.235,"l":41.01,"n":413,"o":41.18,"t":"2026-10-21T04:00:00Z","v":86263,"vw":41.127579},{"c":41.595,"h":41.68,"l":41.33,"n":742,"o":41.38,"t":"2026-10-22T04:00:00Z","v":115130,"vw":41.53701}],"volatilityBars":[{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-09-22T11:45:00Z","v":400,"vw":41.73},{"c":41.665,"h":41.67,"l":41.64,"n":30,"o":41.65,"t":"2026-09-22T13:30:00Z","v":3527,"vw":41.645108},{"c":41.64,"h":41.65,"l":41.64,"n":5,"o":41.645,"t":"2026-09-22T13:45:00Z","v":306,"vw":41.645},{"c":41.645,"h":41.65,"l":41.64,"n":8,"o":41.65,"t":"2026-09-22T14:00:00Z","v":502,"vw":41.64625},{"c":41.6501,"h":41.66,"l":41.645,"n":14,"o":41.645,"t":"2026-09-22T14:15:00Z","v":1172,"vw":41.651338},{"c":41.6,"h":41.64,"l":41.6,"n":16,"o":41.635,"t":"2026-09-22T14:30:00Z","v":10012,"vw":41.62357},{"c":41.62,"h":41.62,"l":41.62,"n":8,"o":41.62,"t":"2026-09-22T14:45:00Z","v":1103,"vw":41.62},{"c":41.63,"h":41.63,"l":41.62,"n":5,"o":41.63,"t":"2026-09-22T15:00:00Z","v":454,"vw":41.6275},{"c":41.605,"h":41.63,"l":41.605,"n":8,"o":41.63,"t":"2026-09-22T15:15:00Z","v":929,"vw":41.616911},{"c":41.5702,"h":41.6,"l":41.5702,"n":11,"o":41.6,"t":"2026-09-22T15:30:00Z","v":1002,"vw":41.58334},{"c":41.57,"h":41.57,"l":41.565,"n":9,"o":41.5699,"t":"2026-09-22T15:45:00Z","v":2205,"vw":41.567003},{"c":41.5701,"h":41.5701,"l":41.5701,"n":2,"o":41.5701,"t":"2026-09-22T16:00:00Z","v":550,"vw":41.5701},{"c":41.56,"h":41.57,"l":41.56,"n":7,"o":41.57,"t":"2026-09-22T16:15:00Z","v":414,"vw":41.5675},{"c":41.565,"h":41.565,"l":41.56,"n":12,"o":41.56,"t":"2026-09-22T16:30:00Z","v":1373,"vw":41.560467},{"c":41.58,"h":41.6,"l":41.57,"n":5,"o":41.57,"t":"2026-09-22T16:45:00Z","v":443,"vw":41.581516},{"c":41.555,"h":41.555,"l":41.555,"n":2,"o":41.555,"t":"2026-09-22T17:00:00Z","v":2501,"vw":41.555},{"c":41.6299,"h":41.63,"l":41.57,"n":8,"o":41.57,"t":"2026-09-22T17:45:00Z","v":802,"vw":41.621357},{"c":41.63,"h":41.63,"l":41.62,"n":4,"o":41.62,"t":"2026-09-22T18:00:00Z","v":300,"vw":41.625},{"c":41.62,"h":41.645,"l":41.6199,"n":7,"o":41.645,"t":"2026-09-22T18:15:00Z","v":1488,"vw":41.623392},{"c":41.6,"h":41.605,"l":41.59,"n":6,"o":41.605,"t":"2026-09-22T18:30:00Z","v":444,"vw":41.598333},{"c":41.595,"h":41.595,"l":41.595,"n":1,"o":41.595,"t":"2026-09-22T18:45:00Z","v":100,"vw":41.595},{"c":41.6,"h":41.6,"l":41.595,"n":3,"o":41.595,"t":"2026-09-22T19:00:00Z","v":2527,"vw":41.5952},{"c":41.625,"h":41.625,"l":41.6099,"n":10,"o":41.6099,"t":"2026-09-22T19:15:00Z","v":3803,"vw":41.62246},{"c":41.64,"h":41.68,"l":41.64,"n":45,"o":41.645,"t":"2026-09-22T19:30:00Z","v":11398,"vw":41.660118},{"c":41.635,"h":41.655,"l":41.62,"n":70,"o":41.65,"t":"2026-09-22T19:45:00Z","v":8958,"vw":41.632833},{"c":41.485,"h":41.55,"l":41.485,"n":21,"o":41.55,"t":"2026-09-23T13:30:00Z","v":6714,"vw":41.522723},{"c":41.37,"h":41.4,"l":41.37,"n":74,"o":41.39,"t":"2026-09-23T13:45:00Z","v":21340,"vw":41.390912},{"c":41.34,"h":41.385,"l":41.34,"n":28,"o":41.385,"t":"2026-09-23T14:00:00Z","v":1717,"vw":41.361241},{"c":41.315,"h":41.34,"l":41.305,"n":54,"o":41.335,"t":"2026-09-23T14:15:00Z","v":3451,"vw":41.321758},{"c":41.305,"h":41.32,"l":41.295,"n":31,"o":41.315,"t":"2026-09-23T14:30:00Z","v":2927,"vw":41.311906},{"c":41.315,"h":41.315,"l":41.265,"n":18,"o":41.275,"t":"2026-09-23T14:45:00Z","v":1763,"vw":41.279378},{"c":41.28,"h":41.28,"l":41.28,"n":5,"o":41.28,"t":"2026-09-23T15:00:00Z","v":386,"vw":41.28},{"c":41.25,"h":41.275,"l":41.25,"n":32,"o":41.275,"t":"2026-09-23T15:15:00Z","v":3390,"vw":41.267947},{"c":41.245,"h":41.25,"l":41.235,"n":31,"o":41.235,"t":"2026-09-23T15:30:00Z","v":3908,"vw":41.238604},{"c":41.237,"h":41.25,"l":41.2201,"n":28,"o":41.25,"t":"2026-09-23T15:45:00Z","v":6607,"vw":41.237297},{"c":41.225,"h":41.23,"l":41.215,"n":24,"o":41.23,"t":"2026-09-23T16:00:00Z","v":1741,"vw":41.220051},{"c":41.195,"h":41.2099,"l":41.195,"n":7,"o":41.2099,"t":"2026-09-23T16:15:00Z","v":1598,"vw":41.204198},{"c":41.185,"h":41.195,"l":41.185,"n":11,"o":41.19,"t":"2026-09-23T16:30:00Z","v":993,"vw":41.189346},{"c":41.165,"h":41.185,"l":41.1501,"n":32,"o":41.185,"t":"2026-09-23T16:45:00Z","v":8032,"vw":41.162207},{"c":41.1,"h":41.21,"l":41.1,"n":61,"o":41.16,"t":"2026-09-23T17:00:00Z","v":17871,"vw":41.139031},{"c":41.1,"h":41.11,"l":41.085,"n":13,"o":41.085,"t":"2026-09-23T17:15:00Z","v":760,"vw":41.093466},{"c":41.105,"h":41.105,"l":41.06,"n":66,"o":41.085,"t":"2026-09-23T17:30:00Z","v":8284,"vw":41.076632},{"c":41.105,"h":41.125,"l":41.105,"n":3,"o":41.1101,"t":"2026-09-23T17:45:00Z","v":1643,"vw":41.118907},{"c":41.11,"h":41.115,"l":41.1099,"n":13,"o":41.115,"t":"2026-09-23T18:00:00Z","v":683,"vw":41.11097},{"c":41.1038,"h":41.105,"l":41.0923,"n":17,"o":41.095,"t":"2026-09-23T18:15:00Z","v":4564,"vw":41.099165},{"c":41.085,"h":41.1,"l":41.085,"n":10,"o":41.0924,"t":"2026-09-23T18:30:00Z","v":1990,"vw":41.09346},{"c":41.115,"h":41.115,"l":41.075,"n":14,"o":41.075,"t":"2026-09-23T18:45:00Z","v":3026,"vw":41.086891},{"c":41.145,"h":41.15,"l":41.13,"n":6,"o":41.13,"t":"2026-09-23T19:00:00Z","v":750,"vw":41.139764},{"c":41.135,"h":41.145,"l":41.125,"n":10,"o":41.145,"t":"2026-09-23T19:15:00Z","v":1763,"vw":41.133627},{"c":41.15,"h":41.15,"l":41.14,"n":14,"o":41.14,"t":"2026-09-23T19:30:00Z","v":1295,"vw":41.147814},{"c":41.17,"h":41.17,"l":41.135,"n":38,"o":41.16,"t":"2026-09-23T19:45:00Z","v":5702,"vw":41.160831},{"c":41.16,"h":41.16,"l":41.16,"n":4,"o":41.16,"t":"2026-09-23T20:00:00Z","v":103,"vw":41.16},{"c":41.13,"h":41.14,"l":41.13,"n":35,"o":41.14,"t":"2026-09-23T20:45:00Z","v":1005,"vw":41.136988},{"c":41.16,"h":41.2483,"l":41.16,"n":2,"o":41.2483,"t":"2026-09-23T21:45:00Z","v":219,"vw":41.20032},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-09-24T08:00:00Z","v":362,"vw":41.16},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-09-24T11:00:00Z","v":100,"vw":41.72},{"c":41.185,"h":41.21,"l":41.1801,"n":22,"o":41.19,"t":"2026-09-24T13:30:00Z","v":3345,"vw":41.188235},{"c":41.185,"h":41.195,"l":41.185,"n":8,"o":41.195,"t":"2026-09-24T13:45:00Z","v":641,"vw":41.1925},{"c":41.185,"h":41.2099,"l":41.185,"n":6,"o":41.2099,"t":"2026-09-24T14:00:00Z","v":1869,"vw":41.188769},{"c":41.135,"h":41.17,"l":41.135,"n":12,"o":41.17,"t":"2026-09-24T14:15:00Z","v":1642,"vw":41.139982},{"c":41.125,"h":41.13,"l":41.125,"n":5,"o":41.13,"t":"2026-09-24T14:30:00Z","v":1922,"vw":41.12973},{"c":41.05,"h":41.085,"l":41.05,"n":6,"o":41.085,"t":"2026-09-24T14:45:00Z","v":253,"vw":41.0675},{"c":41.005,"h":41.045,"l":41.005,"n":49,"o":41.045,"t":"2026-09-24T15:00:00Z","v":4283,"vw":41.027265},{"c":41.01,"h":41.02,"l":40.99,"n":48,"o":41.005,"t":"2026-09-24T15:15:00Z","v":3341,"vw":41.00263},{"c":40.97,"h":40.975,"l":40.97,"n":4,"o":40.975,"t":"2026-09-24T15:30:00Z","v":1450,"vw":40.974138},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-09-24T15:45:00Z","v":976,"vw":40.99},{"c":40.975,"h":40.975,"l":40.965,"n":5,"o":40.965,"t":"2026-09-24T16:00:00Z","v":302,"vw":40.971667},{"c":41.055,"h":41.09,"l":41,"n":26,"o":41,"t":"2026-09-24T16:15:00Z","v":2113,"vw":41.019063},{"c":41.0701,"h":41.0701,"l":41.0499,"n":15,"o":41.05,"t":"2026-09-24T16:30:00Z","v":13310,"vw":41.052349},{"c":41.05,"h":41.06,"l":41.05,"n":18,"o":41.055,"t":"2026-09-24T16:45:00Z","v":1557,"vw":41.054776},{"c":41.035,"h":41.075,"l":41.035,"n":12,"o":41.07,"t":"2026-09-24T17:00:00Z","v":1201,"vw":41.049166},{"c":41,"h":41.0489,"l":41,"n":22,"o":41.0489,"t":"2026-09-24T17:15:00Z","v":14927,"vw":41.001829},{"c":40.995,"h":41.025,"l":40.995,"n":20,"o":41.015,"t":"2026-09-24T17:30:00Z","v":1291,"vw":41.007877},{"c":40.99,"h":41,"l":40.985,"n":7,"o":41,"t":"2026-09-24T17:45:00Z","v":448,"vw":40.991505},{"c":40.975,"h":40.98,"l":40.93,"n":18,"o":40.96,"t":"2026-09-24T18:00:00Z","v":1735,"vw":40.956039},{"c":40.98,"h":41.005,"l":40.98,"n":11,"o":41.005,"t":"2026-09-24T18:15:00Z","v":1209,"vw":40.991676},{"c":40.975,"h":41.01,"l":40.975,"n":6,"o":41.005,"t":"2026-09-24T18:30:00Z","v":545,"vw":41.001884},{"c":40.9799,"h":40.995,"l":40.9799,"n":12,"o":40.985,"t":"2026-09-24T18:45:00Z","v":2749,"vw":40.983295},{"c":40.915,"h":40.965,"l":40.915,"n":6,"o":40.965,"t":"2026-09-24T19:00:00Z","v":1740,"vw":40.937529},{"c":40.93,"h":40.93,"l":40.905,"n":8,"o":40.915,"t":"2026-09-24T19:15:00Z","v":717,"vw":40.915317},{"c":40.9,"h":40.9101,"l":40.9,"n":33,"o":40.9,"t":"2026-09-24T19:30:00Z","v":2802,"vw":40.902324},{"c":40.885,"h":40.8899,"l":40.885,"n":21,"o":40.885,"t":"2026-09-24T19:45:00Z","v":2820,"vw":40.885215},{"c":40.83,"h":40.83,"l":40.83,"n":2,"o":40.83,"t":"2026-09-24T20:00:00Z","v":103,"vw":40.83},{"c":40.8,"h":40.81,"l":40.8,"n":4,"o":40.81,"t":"2026-09-24T20:15:00Z","v":469,"vw":40.807859},{"c":40.839,"h":40.84,"l":40.839,"n":12,"o":40.84,"t":"2026-09-24T20:30:00Z","v":873,"vw":40.839826},{"c":40.9225,"h":41.72,"l":40.89,"n":22,"o":41.6,"t":"2026-09-25T11:00:00Z","v":1970,"vw":41.282982},{"c":40.97,"h":40.97,"l":40.9275,"n":3,"o":40.9275,"t":"2026-09-25T12:00:00Z","v":400,"vw":40.94875},{"c":40.92,"h":40.92,"l":40.92,"n":2,"o":40.92,"t":"2026-09-25T12:15:00Z","v":162,"vw":40.92},{"c":40.92,"h":40.94,"l":40.92,"n":48,"o":40.92,"t":"2026-09-25T13:30:00Z","v":5247,"vw":40.923566},{"c":40.8999,"h":40.925,"l":40.8999,"n":39,"o":40.91,"t":"2026-09-25T13:45:00Z","v":2893,"vw":40.91238},{"c":40.85,"h":40.86,"l":40.84,"n":23,"o":40.85,"t":"2026-09-25T14:00:00Z","v":1616,"vw":40.856692},{"c":40.83,"h":40.85,"l":40.8299,"n":24,"o":40.85,"t":"2026-09-25T14:15:00Z","v":175566,"vw":40.839935},{"c":40.795,"h":40.82,"l":40.795,"n":24,"o":40.815,"t":"2026-09-25T14:30:00Z","v":3011,"vw":40.807183},{"c":40.83,"h":40.83,"l":40.79,"n":22,"o":40.79,"t":"2026-09-25T14:45:00Z","v":12158,"vw":40.816329},{"c":40.83,"h":40.84,"l":40.825,"n":5,"o":40.84,"t":"2026-09-25T15:00:00Z","v":401,"vw":40.83},{"c":40.85,"h":40.85,"l":40.82,"n":12,"o":40.83,"t":"2026-09-25T15:15:00Z","v":22976,"vw":40.830417},{"c":40.865,"h":40.89,"l":40.85,"n":14,"o":40.85,"t":"2026-09-25T15:30:00Z","v":887,"vw":40.8675},{"c":40.88,"h":40.88,"l":40.85,"n":2,"o":40.85,"t":"2026-09-25T15:45:00Z","v":3100,"vw":40.879032},{"c":40.9899,"h":40.9899,"l":40.97,"n":12,"o":40.97,"t":"2026-09-25T16:00:00Z","v":22056,"vw":40.977202},{"c":40.94,"h":40.965,"l":40.94,"n":3,"o":40.965,"t":"2026-09-25T16:15:00Z","v":419,"vw":40.945967},{"c":40.93,"h":40.9489,"l":40.93,"n":8,"o":40.9489,"t":"2026-09-25T16:30:00Z","v":452,"vw":40.937967},{"c":40.91,"h":40.9101,"l":40.9099,"n":11,"o":40.9101,"t":"2026-09-25T16:45:00Z","v":1336,"vw":40.910015},{"c":40.9,"h":40.91,"l":40.9,"n":4,"o":40.91,"t":"2026-09-25T17:00:00Z","v":274,"vw":40.90631},{"c":40.8884,"h":40.8884,"l":40.8884,"n":2,"o":40.8884,"t":"2026-09-25T17:15:00Z","v":255,"vw":40.8884},{"c":40.8886,"h":40.89,"l":40.8886,"n":10,"o":40.8899,"t":"2026-09-25T17:30:00Z","v":935,"vw":40.889102},{"c":40.885,"h":40.885,"l":40.88,"n":13,"o":40.885,"t":"2026-09-25T17:45:00Z","v":7762,"vw":40.884418},{"c":40.88,"h":40.8889,"l":40.88,"n":14,"o":40.8889,"t":"2026-09-25T18:00:00Z","v":1916,"vw":40.883801},{"c":40.86,"h":40.875,"l":40.86,"n":26,"o":40.87,"t":"2026-09-25T18:15:00Z","v":1871,"vw":40.870672},{"c":40.885,"h":40.8901,"l":40.885,"n":2,"o":40.8901,"t":"2026-09-25T18:30:00Z","v":615,"vw":40.886916},{"c":40.925,"h":40.93,"l":40.91,"n":7,"o":40.91,"t":"2026-09-25T18:45:00Z","v":2600,"vw":40.926863},{"c":40.98,"h":40.985,"l":40.9699,"n":14,"o":40.9699,"t":"2026-09-25T19:00:00Z","v":1401,"vw":40.978046},{"c":40.99,"h":41,"l":40.99,"n":13,"o":40.9999,"t":"2026-09-25T19:15:00Z","v":2111,"vw":40.994434},{"c":41,"h":41,"l":40.97,"n":22,"o":40.98,"t":"2026-09-25T19:30:00Z","v":4377,"vw":40.984516},{"c":41.01,"h":41.0199,"l":41.01,"n":10,"o":41.01,"t":"2026-09-25T19:45:00Z","v":1716,"vw":41.011882},{"c":40.68,"h":40.68,"l":40.68,"n":4,"o":40.68,"t":"2026-09-28T11:45:00Z","v":860,"vw":40.68},{"c":40.68,"h":40.69,"l":40.68,"n":2,"o":40.69,"t":"2026-09-28T12:00:00Z","v":200,"vw":40.685},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-09-28T12:15:00Z","v":200,"vw":40.7},{"c":40.68,"h":40.7,"l":40.68,"n":7,"o":40.7,"t":"2026-09-28T12:30:00Z","v":539,"vw":40.692},{"c":40.66,"h":40.69,"l":40.66,"n":9,"o":40.69,"t":"2026-09-28T13:00:00Z","v":1047,"vw":40.667134},{"c":40.6399,"h":40.64,"l":40.6295,"n":6,"o":40.639,"t":"2026-09-28T13:15:00Z","v":600,"vw":40.63615},{"c":40.66,"h":40.67,"l":40.63,"n":37,"o":40.63,"t":"2026-09-28T13:30:00Z","v":3627,"vw":40.650044},{"c":40.675,"h":40.68,"l":40.65,"n":54,"o":40.67,"t":"2026-09-28T13:45:00Z","v":7679,"vw":40.668287},{"c":40.63,"h":40.66,"l":40.63,"n":40,"o":40.66,"t":"2026-09-28T14:00:00Z","v":3449,"vw":40.643521},{"c":40.62,"h":40.63,"l":40.6101,"n":27,"o":40.63,"t":"2026-09-28T14:15:00Z","v":2773,"vw":40.619226},{"c":40.5661,"h":40.62,"l":40.5661,"n":29,"o":40.62,"t":"2026-09-28T14:30:00Z","v":2403,"vw":40.589098},{"c":40.5099,"h":40.56,"l":40.5099,"n":44,"o":40.56,"t":"2026-09-28T14:45:00Z","v":2908,"vw":40.53346},{"c":40.54,"h":40.54,"l":40.5,"n":16,"o":40.5,"t":"2026-09-28T15:00:00Z","v":1058,"vw":40.524444},{"c":40.5501,"h":40.5501,"l":40.54,"n":21,"o":40.54,"t":"2026-09-28T15:15:00Z","v":2543,"vw":40.543805},{"c":40.515,"h":40.54,"l":40.515,"n":15,"o":40.54,"t":"2026-09-28T15:30:00Z","v":1559,"vw":40.522948},{"c":40.5299,"h":40.53,"l":40.515,"n":16,"o":40.515,"t":"2026-09-28T15:45:00Z","v":6726,"vw":40.522574},{"c":40.55,"h":40.555,"l":40.5299,"n":10,"o":40.53,"t":"2026-09-28T16:00:00Z","v":1303,"vw":40.544158},{"c":40.6999,"h":40.6999,"l":40.5299,"n":23,"o":40.5299,"t":"2026-09-28T16:15:00Z","v":3112,"vw":40.632285},{"c":40.58,"h":40.64,"l":40.58,"n":32,"o":40.64,"t":"2026-09-28T16:30:00Z","v":3299,"vw":40.605529},{"c":40.58,"h":40.59,"l":40.57,"n":21,"o":40.59,"t":"2026-09-28T16:45:00Z","v":7827,"vw":40.586074},{"c":40.64,"h":40.64,"l":40.575,"n":13,"o":40.58,"t":"2026-09-28T17:00:00Z","v":2121,"vw":40.601302},{"c":40.6201,"h":40.6299,"l":40.605,"n":9,"o":40.6299,"t":"2026-09-28T17:15:00Z","v":1407,"vw":40.62017},{"c":40.62,"h":40.62,"l":40.61,"n":15,"o":40.62,"t":"2026-09-28T17:30:00Z","v":3476,"vw":40.619067},{"c":40.64,"h":40.64,"l":40.62,"n":12,"o":40.62,"t":"2026-09-28T17:45:00Z","v":3128,"vw":40.639186},{"c":40.65,"h":40.66,"l":40.635,"n":14,"o":40.635,"t":"2026-09-28T18:00:00Z","v":6632,"vw":40.63921},{"c":40.61,"h":40.64,"l":40.61,"n":20,"o":40.64,"t":"2026-09-28T18:15:00Z","v":2709,"vw":40.624802},{"c":40.6,"h":40.605,"l":40.6,"n":11,"o":40.6,"t":"2026-09-28T18:30:00Z","v":1122,"vw":40.602813},{"c":40.6,"h":40.61,"l":40.6,"n":17,"o":40.605,"t":"2026-09-28T18:45:00Z","v":1869,"vw":40.605329},{"c":40.58,"h":40.6,"l":40.58,"n":6,"o":40.6,"t":"2026-09-28T19:00:00Z","v":1297,"vw":40.587075},{"c":40.6,"h":40.6,"l":40.58,"n":24,"o":40.58,"t":"2026-09-28T19:15:00Z","v":4109,"vw":40.590632},{"c":40.62,"h":40.625,"l":40.6,"n":39,"o":40.61,"t":"2026-09-28T19:30:00Z","v":6950,"vw":40.619496},{"c":40.625,"h":40.64,"l":40.62,"n":54,"o":40.62,"t":"2026-09-28T19:45:00Z","v":17431,"vw":40.632387},{"c":41.17,"h":41.17,"l":41.17,"n":4,"o":41.17,"t":"2026-09-28T20:00:00Z","v":106,"vw":41.17},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-09-28T23:15:00Z","v":500,"vw":41.44},{"c":40.73,"h":40.74,"l":40.73,"n":4,"o":40.73,"t":"2026-09-29T08:00:00Z","v":400,"vw":40.733663},{"c":40.72,"h":40.72,"l":40.72,"n":1,"o":40.72,"t":"2026-09-29T11:45:00Z","v":500,"vw":40.72},{"c":40.66,"h":40.68,"l":40.66,"n":5,"o":40.68,"t":"2026-09-29T12:30:00Z","v":1300,"vw":40.671923},{"c":40.66,"h":40.6684,"l":40.66,"n":4,"o":40.6684,"t":"2026-09-29T12:45:00Z","v":801,"vw":40.663975},{"c":40.645,"h":40.648,"l":40.645,"n":2,"o":40.648,"t":"2026-09-29T13:00:00Z","v":434,"vw":40.647074},{"c":40.62,"h":40.63,"l":40.6198,"n":12,"o":40.63,"t":"2026-09-29T13:15:00Z","v":2835,"vw":40.621056},{"c":40.525,"h":40.62,"l":40.525,"n":80,"o":40.62,"t":"2026-09-29T13:30:00Z","v":16459,"vw":40.599195},{"c":40.56,"h":40.57,"l":40.53,"n":59,"o":40.53,"t":"2026-09-29T13:45:00Z","v":7524,"vw":40.545425},{"c":40.585,"h":40.595,"l":40.565,"n":27,"o":40.595,"t":"2026-09-29T14:00:00Z","v":4471,"vw":40.583761},{"c":40.596,"h":40.6,"l":40.58,"n":32,"o":40.58,"t":"2026-09-29T14:15:00Z","v":3584,"vw":40.588903},{"c":40.575,"h":40.6,"l":40.57,"n":40,"o":40.6,"t":"2026-09-29T14:30:00Z","v":3252,"vw":40.580108},{"c":40.535,"h":40.56,"l":40.53,"n":24,"o":40.5599,"t":"2026-09-29T14:45:00Z","v":5562,"vw":40.542567},{"c":40.52,"h":40.545,"l":40.52,"n":28,"o":40.54,"t":"2026-09-29T15:00:00Z","v":4303,"vw":40.529258},{"c":40.46,"h":40.52,"l":40.46,"n":68,"o":40.52,"t":"2026-09-29T15:15:00Z","v":6515,"vw":40.472589},{"c":40.49,"h":40.5199,"l":40.47,"n":23,"o":40.47,"t":"2026-09-29T15:30:00Z","v":2372,"vw":40.494931},{"c":40.47,"h":40.5,"l":40.465,"n":30,"o":40.48,"t":"2026-09-29T15:45:00Z","v":4056,"vw":40.489196},{"c":40.48,"h":40.49,"l":40.475,"n":17,"o":40.48,"t":"2026-09-29T16:00:00Z","v":3093,"vw":40.481222},{"c":40.5,"h":40.5,"l":40.48,"n":15,"o":40.48,"t":"2026-09-29T16:15:00Z","v":3805,"vw":40.488138},{"c":40.49,"h":40.52,"l":40.49,"n":19,"o":40.51,"t":"2026-09-29T16:30:00Z","v":2005,"vw":40.502657},{"c":40.47,"h":40.485,"l":40.47,"n":16,"o":40.48,"t":"2026-09-29T16:45:00Z","v":2810,"vw":40.482588},{"c":40.475,"h":40.48,"l":40.4602,"n":15,"o":40.4602,"t":"2026-09-29T17:00:00Z","v":4600,"vw":40.475194},{"c":40.4499,"h":40.48,"l":40.4498,"n":20,"o":40.48,"t":"2026-09-29T17:15:00Z","v":2135,"vw":40.461713},{"c":40.475,"h":40.4899,"l":40.475,"n":28,"o":40.48,"t":"2026-09-29T17:30:00Z","v":6270,"vw":40.477478},{"c":40.463,"h":40.495,"l":40.463,"n":12,"o":40.495,"t":"2026-09-29T17:45:00Z","v":1534,"vw":40.489354},{"c":40.5,"h":40.53,"l":40.47,"n":41,"o":40.47,"t":"2026-09-29T18:00:00Z","v":6019,"vw":40.491953},{"c":40.53,"h":40.545,"l":40.53,"n":12,"o":40.53,"t":"2026-09-29T18:15:00Z","v":1751,"vw":40.536504},{"c":40.555,"h":40.57,"l":40.52,"n":28,"o":40.52,"t":"2026-09-29T18:30:00Z","v":5861,"vw":40.546056},{"c":40.55,"h":40.555,"l":40.53,"n":51,"o":40.555,"t":"2026-09-29T18:45:00Z","v":14659,"vw":40.534571},{"c":40.55,"h":40.56,"l":40.55,"n":16,"o":40.555,"t":"2026-09-29T19:00:00Z","v":1384,"vw":40.553563},{"c":40.56,"h":40.57,"l":40.5499,"n":43,"o":40.5499,"t":"2026-09-29T19:15:00Z","v":42902,"vw":40.56875},{"c":40.555,"h":40.555,"l":40.545,"n":25,"o":40.545,"t":"2026-09-29T19:30:00Z","v":1750,"vw":40.550794},{"c":40.58,"h":40.58,"l":40.56,"n":37,"o":40.56,"t":"2026-09-29T19:45:00Z","v":14638,"vw":40.577245},{"c":40.58,"h":40.58,"l":40.58,"n":3,"o":40.58,"t":"2026-09-29T20:00:00Z","v":103,"vw":40.58},{"c":40.746,"h":40.7468,"l":40.746,"n":11,"o":40.746,"t":"2026-09-29T23:30:00Z","v":1580,"vw":40.746267},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-09-30T11:45:00Z","v":300,"vw":40.64},{"c":40.6193,"h":40.64,"l":40.6193,"n":5,"o":40.64,"t":"2026-09-30T12:00:00Z","v":865,"vw":40.626884},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-09-30T12:15:00Z","v":900,"vw":40.61},{"c":40.585,"h":40.64,"l":40.585,"n":111,"o":40.64,"t":"2026-09-30T13:30:00Z","v":17824,"vw":40.612588},{"c":40.605,"h":40.615,"l":40.56,"n":27,"o":40.56,"t":"2026-09-30T13:45:00Z","v":9086,"vw":40.598068},{"c":40.59,"h":40.61,"l":40.59,"n":21,"o":40.61,"t":"2026-09-30T14:00:00Z","v":1894,"vw":40.598333},{"c":40.52,"h":40.58,"l":40.52,"n":35,"o":40.58,"t":"2026-09-30T14:15:00Z","v":5864,"vw":40.558143},{"c":40.535,"h":40.535,"l":40.505,"n":54,"o":40.52,"t":"2026-09-30T14:30:00Z","v":9995,"vw":40.51696},{"c":40.52,"h":40.55,"l":40.52,"n":40,"o":40.53,"t":"2026-09-30T14:45:00Z","v":5157,"vw":40.53943},{"c":40.505,"h":40.5299,"l":40.5,"n":24,"o":40.5299,"t":"2026-09-30T15:00:00Z","v":4974,"vw":40.51116},{"c":40.5,"h":40.52,"l":40.49,"n":23,"o":40.505,"t":"2026-09-30T15:15:00Z","v":5558,"vw":40.501935},{"c":40.47,"h":40.5299,"l":40.47,"n":25,"o":40.51,"t":"2026-09-30T15:30:00Z","v":6380,"vw":40.503822},{"c":40.49,"h":40.4999,"l":40.47,"n":28,"o":40.47,"t":"2026-09-30T15:45:00Z","v":4946,"vw":40.489541},{"c":40.48,"h":40.4999,"l":40.48,"n":37,"o":40.4999,"t":"2026-09-30T16:00:00Z","v":6122,"vw":40.48833},{"c":40.47,"h":40.48,"l":40.47,"n":6,"o":40.48,"t":"2026-09-30T16:15:00Z","v":367,"vw":40.476169},{"c":40.46,"h":40.46,"l":40.455,"n":8,"o":40.46,"t":"2026-09-30T16:30:00Z","v":880,"vw":40.458433},{"c":40.455,"h":40.47,"l":40.455,"n":18,"o":40.465,"t":"2026-09-30T16:45:00Z","v":8331,"vw":40.458622},{"c":40.425,"h":40.465,"l":40.425,"n":47,"o":40.46,"t":"2026-09-30T17:00:00Z","v":9214,"vw":40.446696},{"c":40.425,"h":40.43,"l":40.425,"n":30,"o":40.4288,"t":"2026-09-30T17:15:00Z","v":3439,"vw":40.429038},{"c":40.435,"h":40.44,"l":40.425,"n":20,"o":40.425,"t":"2026-09-30T17:30:00Z","v":3563,"vw":40.429544},{"c":40.44,"h":40.44,"l":40.425,"n":46,"o":40.43,"t":"2026-09-30T17:45:00Z","v":13827,"vw":40.436699},{"c":40.4214,"h":40.44,"l":40.4214,"n":13,"o":40.44,"t":"2026-09-30T18:00:00Z","v":3287,"vw":40.426093},{"c":40.46,"h":40.465,"l":40.42,"n":29,"o":40.425,"t":"2026-09-30T18:15:00Z","v":3641,"vw":40.436288},{"c":40.4401,"h":40.4601,"l":40.44,"n":28,"o":40.4601,"t":"2026-09-30T18:30:00Z","v":3174,"vw":40.445896},{"c":40.455,"h":40.455,"l":40.44,"n":24,"o":40.445,"t":"2026-09-30T18:45:00Z","v":7269,"vw":40.446177},{"c":40.445,"h":40.455,"l":40.43,"n":18,"o":40.455,"t":"2026-09-30T19:00:00Z","v":10042,"vw":40.437047},{"c":40.465,"h":40.475,"l":40.45,"n":26,"o":40.45,"t":"2026-09-30T19:15:00Z","v":2656,"vw":40.466361},{"c":40.455,"h":40.4799,"l":40.45,"n":82,"o":40.465,"t":"2026-09-30T19:30:00Z","v":13743,"vw":40.472973},{"c":40.51,"h":40.515,"l":40.445,"n":139,"o":40.455,"t":"2026-09-30T19:45:00Z","v":21417,"vw":40.477658},{"c":40.4185,"h":40.46,"l":40.4185,"n":10,"o":40.46,"t":"2026-09-30T20:00:00Z","v":351,"vw":40.442833},{"c":40.44,"h":40.44,"l":40.44,"n":2,"o":40.44,"t":"2026-09-30T20:15:00Z","v":200,"vw":40.44},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-09-30T20:30:00Z","v":125,"vw":40.46},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-09-30T21:45:00Z","v":100,"vw":40.52},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-09-30T22:00:00Z","v":100,"vw":40.52},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-09-30T22:15:00Z","v":100,"vw":40.52},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-09-30T22:45:00Z","v":200,"vw":40.52},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-09-30T23:00:00Z","v":100,"vw":40.47},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-09-30T23:30:00Z","v":200,"vw":40.52},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-09-30T23:45:00Z","v":100,"vw":40.47},{"c":40.48,"h":40.48,"l":40.48,"n":2,"o":40.48,"t":"2026-10-01T08:00:00Z","v":279,"vw":40.48},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-01T12:00:00Z","v":100,"vw":40.5},{"c":40.469,"h":40.5,"l":40.469,"n":6,"o":40.5,"t":"2026-10-01T12:15:00Z","v":620,"vw":40.474945},{"c":40.51,"h":40.51,"l":40.49,"n":6,"o":40.49,"t":"2026-10-01T12:30:00Z","v":1261,"vw":40.494516},{"c":40.45,"h":40.46,"l":40.45,"n":4,"o":40.46,"t":"2026-10-01T12:45:00Z","v":610,"vw":40.458305},{"c":40.42,"h":40.42,"l":40.42,"n":1,"o":40.42,"t":"2026-10-01T13:00:00Z","v":120,"vw":40.42},{"c":40.4,"h":40.4,"l":40.4,"n":2,"o":40.4,"t":"2026-10-01T13:15:00Z","v":105,"vw":40.4},{"c":40.36,"h":40.435,"l":40.35,"n":131,"o":40.38,"t":"2026-10-01T13:30:00Z","v":22170,"vw":40.391533},{"c":40.37,"h":40.3799,"l":40.355,"n":83,"o":40.37,"t":"2026-10-01T13:45:00Z","v":13020,"vw":40.366177},{"c":40.35,"h":40.37,"l":40.315,"n":80,"o":40.35,"t":"2026-10-01T14:00:00Z","v":7830,"vw":40.349167},{"c":40.385,"h":40.4,"l":40.345,"n":46,"o":40.35,"t":"2026-10-01T14:15:00Z","v":10920,"vw":40.373361},{"c":40.45,"h":40.46,"l":40.385,"n":30,"o":40.385,"t":"2026-10-01T14:30:00Z","v":4083,"vw":40.434211},{"c":40.43,"h":40.4599,"l":40.43,"n":20,"o":40.445,"t":"2026-10-01T14:45:00Z","v":3778,"vw":40.444886},{"c":40.47,"h":40.47,"l":40.4,"n":33,"o":40.425,"t":"2026-10-01T15:00:00Z","v":4470,"vw":40.42542},{"c":40.525,"h":40.53,"l":40.48,"n":66,"o":40.48,"t":"2026-10-01T15:15:00Z","v":16076,"vw":40.517458},{"c":40.575,"h":40.6001,"l":40.515,"n":48,"o":40.515,"t":"2026-10-01T15:30:00Z","v":4448,"vw":40.553994},{"c":40.595,"h":40.61,"l":40.56,"n":28,"o":40.57,"t":"2026-10-01T15:45:00Z","v":3530,"vw":40.591045},{"c":40.61,"h":40.62,"l":40.595,"n":26,"o":40.595,"t":"2026-10-01T16:00:00Z","v":6246,"vw":40.606478},{"c":40.62,"h":40.63,"l":40.6,"n":33,"o":40.615,"t":"2026-10-01T16:15:00Z","v":5194,"vw":40.611983},{"c":40.625,"h":40.64,"l":40.625,"n":29,"o":40.63,"t":"2026-10-01T16:30:00Z","v":7541,"vw":40.632127},{"c":40.64,"h":40.64,"l":40.62,"n":21,"o":40.63,"t":"2026-10-01T16:45:00Z","v":2886,"vw":40.634186},{"c":40.67,"h":40.685,"l":40.635,"n":89,"o":40.635,"t":"2026-10-01T17:00:00Z","v":19570,"vw":40.662186},{"c":40.7,"h":40.705,"l":40.685,"n":39,"o":40.685,"t":"2026-10-01T17:15:00Z","v":4712,"vw":40.694043},{"c":40.685,"h":40.72,"l":40.685,"n":55,"o":40.7,"t":"2026-10-01T17:30:00Z","v":6910,"vw":40.706562},{"c":40.6188,"h":40.685,"l":40.6188,"n":29,"o":40.685,"t":"2026-10-01T17:45:00Z","v":3783,"vw":40.66078},{"c":40.63,"h":40.63,"l":40.5901,"n":38,"o":40.61,"t":"2026-10-01T18:00:00Z","v":5936,"vw":40.612885},{"c":40.63,"h":40.65,"l":40.625,"n":18,"o":40.63,"t":"2026-10-01T18:15:00Z","v":4045,"vw":40.627981},{"c":40.625,"h":40.64,"l":40.6188,"n":10,"o":40.6188,"t":"2026-10-01T18:30:00Z","v":1105,"vw":40.631076},{"c":40.63,"h":40.635,"l":40.62,"n":14,"o":40.63,"t":"2026-10-01T18:45:00Z","v":1754,"vw":40.630121},{"c":40.62,"h":40.635,"l":40.61,"n":20,"o":40.635,"t":"2026-10-01T19:00:00Z","v":49145,"vw":40.620013},{"c":40.625,"h":40.625,"l":40.6109,"n":11,"o":40.615,"t":"2026-10-01T19:15:00Z","v":1287,"vw":40.617997},{"c":40.6,"h":40.63,"l":40.5989,"n":21,"o":40.63,"t":"2026-10-01T19:30:00Z","v":4051,"vw":40.613372},{"c":40.64,"h":40.64,"l":40.59,"n":208,"o":40.6,"t":"2026-10-01T19:45:00Z","v":75126,"vw":40.612175},{"c":40.64,"h":40.64,"l":40.64,"n":5,"o":40.64,"t":"2026-10-01T20:00:00Z","v":5103,"vw":40.64},{"c":40.5873,"h":40.5873,"l":40.5873,"n":1,"o":40.5873,"t":"2026-10-01T22:45:00Z","v":100,"vw":40.5873},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-01T23:30:00Z","v":100,"vw":41.4},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-02T12:15:00Z","v":100,"vw":40.7},{"c":40.85,"h":40.872,"l":40.81,"n":12,"o":40.87,"t":"2026-10-02T12:30:00Z","v":3274,"vw":40.848513},{"c":40.8131,"h":40.8531,"l":40.8131,"n":3,"o":40.8531,"t":"2026-10-02T13:00:00Z","v":1200,"vw":40.839767},{"c":40.74,"h":40.76,"l":40.7201,"n":78,"o":40.73,"t":"2026-10-02T13:30:00Z","v":21139,"vw":40.745357},{"c":40.76,"h":40.76,"l":40.735,"n":55,"o":40.755,"t":"2026-10-02T13:45:00Z","v":5933,"vw":40.747761},{"c":40.74,"h":40.8099,"l":40.73,"n":31,"o":40.76,"t":"2026-10-02T14:00:00Z","v":4613,"vw":40.773322},{"c":40.748,"h":40.8,"l":40.745,"n":36,"o":40.76,"t":"2026-10-02T14:15:00Z","v":6552,"vw":40.772415},{"c":40.73,"h":40.74,"l":40.715,"n":64,"o":40.74,"t":"2026-10-02T14:30:00Z","v":3369,"vw":40.727565},{"c":40.63,"h":40.715,"l":40.63,"n":49,"o":40.715,"t":"2026-10-02T14:45:00Z","v":12092,"vw":40.641885},{"c":40.61,"h":40.64,"l":40.59,"n":55,"o":40.64,"t":"2026-10-02T15:00:00Z","v":9318,"vw":40.623832},{"c":40.59,"h":40.61,"l":40.58,"n":36,"o":40.61,"t":"2026-10-02T15:15:00Z","v":4149,"vw":40.597117},{"c":40.6,"h":40.605,"l":40.59,"n":16,"o":40.59,"t":"2026-10-02T15:30:00Z","v":2953,"vw":40.596534},{"c":40.565,"h":40.6,"l":40.565,"n":19,"o":40.58,"t":"2026-10-02T15:45:00Z","v":4833,"vw":40.586528},{"c":40.57,"h":40.57,"l":40.55,"n":23,"o":40.57,"t":"2026-10-02T16:00:00Z","v":4421,"vw":40.563827},{"c":40.56,"h":40.578,"l":40.56,"n":21,"o":40.565,"t":"2026-10-02T16:15:00Z","v":5098,"vw":40.567039},{"c":40.54,"h":40.555,"l":40.54,"n":21,"o":40.55,"t":"2026-10-02T16:30:00Z","v":4741,"vw":40.550501},{"c":40.53,"h":40.54,"l":40.515,"n":17,"o":40.535,"t":"2026-10-02T16:45:00Z","v":3414,"vw":40.528704},{"c":40.51,"h":40.535,"l":40.51,"n":11,"o":40.53,"t":"2026-10-02T17:00:00Z","v":1661,"vw":40.526988},{"c":40.455,"h":40.53,"l":40.455,"n":19,"o":40.52,"t":"2026-10-02T17:15:00Z","v":1989,"vw":40.499557},{"c":40.49,"h":40.5,"l":40.47,"n":19,"o":40.47,"t":"2026-10-02T17:30:00Z","v":4053,"vw":40.490992},{"c":40.51,"h":40.515,"l":40.49,"n":44,"o":40.5,"t":"2026-10-02T17:45:00Z","v":16345,"vw":40.505604},{"c":40.5199,"h":40.52,"l":40.505,"n":10,"o":40.51,"t":"2026-10-02T18:00:00Z","v":1946,"vw":40.512283},{"c":40.51,"h":40.53,"l":40.5,"n":27,"o":40.53,"t":"2026-10-02T18:15:00Z","v":3248,"vw":40.510662},{"c":40.51,"h":40.52,"l":40.49,"n":24,"o":40.52,"t":"2026-10-02T18:30:00Z","v":5761,"vw":40.503897},{"c":40.5276,"h":40.5276,"l":40.51,"n":29,"o":40.51,"t":"2026-10-02T18:45:00Z","v":3517,"vw":40.51567},{"c":40.515,"h":40.525,"l":40.505,"n":32,"o":40.525,"t":"2026-10-02T19:00:00Z","v":4495,"vw":40.514877},{"c":40.515,"h":40.515,"l":40.51,"n":15,"o":40.515,"t":"2026-10-02T19:15:00Z","v":1966,"vw":40.514251},{"c":40.475,"h":40.51,"l":40.475,"n":47,"o":40.51,"t":"2026-10-02T19:30:00Z","v":25581,"vw":40.501033},{"c":40.515,"h":40.515,"l":40.475,"n":63,"o":40.475,"t":"2026-10-02T19:45:00Z","v":12740,"vw":40.498062},{"c":40.53,"h":40.53,"l":40.53,"n":18,"o":40.53,"t":"2026-10-02T20:30:00Z","v":231,"vw":40.53},{"c":40.539,"h":40.57,"l":40.539,"n":14,"o":40.57,"t":"2026-10-05T11:30:00Z","v":1800,"vw":40.559422},{"c":40.53,"h":40.53,"l":40.52,"n":6,"o":40.52,"t":"2026-10-05T11:45:00Z","v":4560,"vw":40.529756},{"c":40.5,"h":40.53,"l":40.5,"n":5,"o":40.53,"t":"2026-10-05T12:30:00Z","v":655,"vw":40.516667},{"c":40.45,"h":40.46,"l":40.44,"n":6,"o":40.46,"t":"2026-10-05T12:45:00Z","v":5600,"vw":40.449107},{"c":40.44,"h":40.46,"l":40.44,"n":52,"o":40.46,"t":"2026-10-05T13:30:00Z","v":5347,"vw":40.446865},{"c":40.44,"h":40.4701,"l":40.44,"n":48,"o":40.45,"t":"2026-10-05T13:45:00Z","v":3447,"vw":40.453616},{"c":40.46,"h":40.485,"l":40.46,"n":35,"o":40.47,"t":"2026-10-05T14:00:00Z","v":5126,"vw":40.472923},{"c":40.44,"h":40.48,"l":40.44,"n":36,"o":40.465,"t":"2026-10-05T14:15:00Z","v":8740,"vw":40.465376},{"c":40.41,"h":40.43,"l":40.4,"n":40,"o":40.43,"t":"2026-10-05T14:30:00Z","v":8946,"vw":40.425861},{"c":40.395,"h":40.415,"l":40.395,"n":16,"o":40.415,"t":"2026-10-05T14:45:00Z","v":2400,"vw":40.405465},{"c":40.375,"h":40.4,"l":40.37,"n":22,"o":40.4,"t":"2026-10-05T15:00:00Z","v":2736,"vw":40.375647},{"c":40.37,"h":40.3792,"l":40.36,"n":25,"o":40.365,"t":"2026-10-05T15:15:00Z","v":5521,"vw":40.371172},{"c":40.38,"h":40.38,"l":40.3724,"n":15,"o":40.3799,"t":"2026-10-05T15:30:00Z","v":12435,"vw":40.379465},{"c":40.37,"h":40.37,"l":40.36,"n":10,"o":40.36,"t":"2026-10-05T15:45:00Z","v":863,"vw":40.368753},{"c":40.35,"h":40.36,"l":40.34,"n":8,"o":40.36,"t":"2026-10-05T16:00:00Z","v":969,"vw":40.35361},{"c":40.36,"h":40.36,"l":40.34,"n":18,"o":40.34,"t":"2026-10-05T16:15:00Z","v":5814,"vw":40.343001},{"c":40.3499,"h":40.36,"l":40.34,"n":11,"o":40.36,"t":"2026-10-05T16:30:00Z","v":5930,"vw":40.344548},{"c":40.33,"h":40.35,"l":40.33,"n":4,"o":40.345,"t":"2026-10-05T16:45:00Z","v":418,"vw":40.342823},{"c":40.33,"h":40.33,"l":40.3129,"n":14,"o":40.32,"t":"2026-10-05T17:00:00Z","v":4291,"vw":40.31526},{"c":40.31,"h":40.33,"l":40.3001,"n":19,"o":40.3201,"t":"2026-10-05T17:15:00Z","v":2684,"vw":40.313885},{"c":40.315,"h":40.315,"l":40.3001,"n":13,"o":40.305,"t":"2026-10-05T17:30:00Z","v":1587,"vw":40.308325},{"c":40.32,"h":40.325,"l":40.31,"n":8,"o":40.31,"t":"2026-10-05T17:45:00Z","v":2958,"vw":40.323612},{"c":40.3199,"h":40.33,"l":40.3199,"n":26,"o":40.33,"t":"2026-10-05T18:00:00Z","v":543178,"vw":40.320033},{"c":40.325,"h":40.325,"l":40.3,"n":102,"o":40.315,"t":"2026-10-05T18:15:00Z","v":121024,"vw":40.306614},{"c":40.335,"h":40.36,"l":40.325,"n":125,"o":40.325,"t":"2026-10-05T18:30:00Z","v":34396,"vw":40.343631},{"c":40.4,"h":40.4,"l":40.34,"n":28,"o":40.34,"t":"2026-10-05T18:45:00Z","v":7461,"vw":40.363358},{"c":40.395,"h":40.43,"l":40.3909,"n":50,"o":40.41,"t":"2026-10-05T19:00:00Z","v":16351,"vw":40.398968},{"c":40.42,"h":40.42,"l":40.395,"n":22,"o":40.4,"t":"2026-10-05T19:15:00Z","v":4014,"vw":40.399716},{"c":40.43,"h":40.45,"l":40.42,"n":34,"o":40.42,"t":"2026-10-05T19:30:00Z","v":143844,"vw":40.439991},{"c":40.405,"h":40.42,"l":40.4001,"n":58,"o":40.42,"t":"2026-10-05T19:45:00Z","v":12980,"vw":40.405551},{"c":40.504,"h":40.5105,"l":40.31,"n":19,"o":40.33,"t":"2026-10-05T21:45:00Z","v":1450,"vw":40.412051},{"c":40.601,"h":40.601,"l":40.58,"n":9,"o":40.58,"t":"2026-10-06T11:30:00Z","v":1300,"vw":40.585615},{"c":40.5801,"h":40.591,"l":40.58,"n":6,"o":40.59,"t":"2026-10-06T11:45:00Z","v":960,"vw":40.584404},{"c":40.57,"h":40.57,"l":40.57,"n":1,"o":40.57,"t":"2026-10-06T12:00:00Z","v":100,"vw":40.57},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-10-06T12:15:00Z","v":100,"vw":40.55},{"c":40.49,"h":40.5,"l":40.4801,"n":54,"o":40.49,"t":"2026-10-06T13:30:00Z","v":16489,"vw":40.489215},{"c":40.465,"h":40.5,"l":40.455,"n":59,"o":40.49,"t":"2026-10-06T13:45:00Z","v":16615,"vw":40.480106},{"c":40.49,"h":40.49,"l":40.46,"n":51,"o":40.465,"t":"2026-10-06T14:00:00Z","v":12020,"vw":40.474892},{"c":40.47,"h":40.505,"l":40.47,"n":54,"o":40.495,"t":"2026-10-06T14:15:00Z","v":13097,"vw":40.494558},{"c":40.52,"h":40.52,"l":40.47,"n":39,"o":40.47,"t":"2026-10-06T14:30:00Z","v":3569,"vw":40.505559},{"c":40.5801,"h":40.585,"l":40.5298,"n":34,"o":40.5298,"t":"2026-10-06T14:45:00Z","v":5102,"vw":40.552395},{"c":40.57,"h":40.6,"l":40.56,"n":41,"o":40.59,"t":"2026-10-06T15:00:00Z","v":31966,"vw":40.571972},{"c":40.59,"h":40.595,"l":40.58,"n":53,"o":40.585,"t":"2026-10-06T15:15:00Z","v":7599,"vw":40.591087},{"c":40.585,"h":40.595,"l":40.575,"n":23,"o":40.585,"t":"2026-10-06T15:30:00Z","v":8357,"vw":40.58414},{"c":40.57,"h":40.59,"l":40.57,"n":9,"o":40.59,"t":"2026-10-06T15:45:00Z","v":1010,"vw":40.58222},{"c":40.53,"h":40.58,"l":40.525,"n":7,"o":40.58,"t":"2026-10-06T16:00:00Z","v":803,"vw":40.54375},{"c":40.54,"h":40.555,"l":40.54,"n":15,"o":40.54,"t":"2026-10-06T16:15:00Z","v":1943,"vw":40.548664},{"c":40.54,"h":40.54,"l":40.54,"n":7,"o":40.54,"t":"2026-10-06T16:30:00Z","v":500,"vw":40.54},{"c":40.53,"h":40.54,"l":40.53,"n":9,"o":40.54,"t":"2026-10-06T16:45:00Z","v":800,"vw":40.537764},{"c":40.54,"h":40.54,"l":40.525,"n":9,"o":40.525,"t":"2026-10-06T17:00:00Z","v":751,"vw":40.536429},{"c":40.52,"h":40.53,"l":40.51,"n":18,"o":40.53,"t":"2026-10-06T17:15:00Z","v":1474,"vw":40.519073},{"c":40.56,"h":40.56,"l":40.5299,"n":12,"o":40.5299,"t":"2026-10-06T17:30:00Z","v":11759,"vw":40.543601},{"c":40.57,"h":40.57,"l":40.55,"n":25,"o":40.55,"t":"2026-10-06T17:45:00Z","v":39415,"vw":40.550765},{"c":40.57,"h":40.5701,"l":40.56,"n":9,"o":40.56,"t":"2026-10-06T18:00:00Z","v":1000,"vw":40.568979},{"c":40.56,"h":40.57,"l":40.56,"n":3,"o":40.57,"t":"2026-10-06T18:15:00Z","v":560,"vw":40.567089},{"c":40.55,"h":40.56,"l":40.5499,"n":13,"o":40.56,"t":"2026-10-06T18:30:00Z","v":1657,"vw":40.552742},{"c":40.55,"h":40.55,"l":40.54,"n":22,"o":40.54,"t":"2026-10-06T18:45:00Z","v":4513,"vw":40.547687},{"c":40.55,"h":40.56,"l":40.545,"n":27,"o":40.55,"t":"2026-10-06T19:00:00Z","v":3981,"vw":40.552105},{"c":40.55,"h":40.565,"l":40.55,"n":25,"o":40.56,"t":"2026-10-06T19:15:00Z","v":5138,"vw":40.552722},{"c":40.53,"h":40.545,"l":40.53,"n":15,"o":40.545,"t":"2026-10-06T19:30:00Z","v":4858,"vw":40.533802},{"c":40.51,"h":40.53,"l":40.505,"n":66,"o":40.52,"t":"2026-10-06T19:45:00Z","v":16672,"vw":40.511653},{"c":40.34,"h":40.34,"l":40.33,"n":7,"o":40.34,"t":"2026-10-07T11:45:00Z","v":1600,"vw":40.338125},{"c":40.36,"h":40.36,"l":40.34,"n":2,"o":40.34,"t":"2026-10-07T12:15:00Z","v":1200,"vw":40.35},{"c":40.359,"h":40.37,"l":40.359,"n":4,"o":40.37,"t":"2026-10-07T12:30:00Z","v":400,"vw":40.364625},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-07T12:45:00Z","v":700,"vw":40.33},{"c":40.33,"h":40.34,"l":40.33,"n":2,"o":40.34,"t":"2026-10-07T13:00:00Z","v":310,"vw":40.333548},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-07T13:15:00Z","v":201,"vw":40.31},{"c":40.31,"h":40.32,"l":40.26,"n":130,"o":40.29,"t":"2026-10-07T13:30:00Z","v":45397,"vw":40.277863},{"c":40.39,"h":40.39,"l":40.3401,"n":21,"o":40.3401,"t":"2026-10-07T13:45:00Z","v":2445,"vw":40.359143},{"c":40.415,"h":40.42,"l":40.385,"n":27,"o":40.385,"t":"2026-10-07T14:00:00Z","v":9045,"vw":40.399945},{"c":40.41,"h":40.4175,"l":40.405,"n":20,"o":40.405,"t":"2026-10-07T14:15:00Z","v":4694,"vw":40.413618},{"c":40.425,"h":40.43,"l":40.42,"n":6,"o":40.42,"t":"2026-10-07T14:30:00Z","v":988,"vw":40.425534},{"c":40.4592,"h":40.4592,"l":40.43,"n":12,"o":40.435,"t":"2026-10-07T14:45:00Z","v":1983,"vw":40.443699},{"c":40.44,"h":40.455,"l":40.44,"n":23,"o":40.45,"t":"2026-10-07T15:00:00Z","v":2197,"vw":40.448761},{"c":40.42,"h":40.44,"l":40.41,"n":21,"o":40.44,"t":"2026-10-07T15:15:00Z","v":1544,"vw":40.42267},{"c":40.43,"h":40.44,"l":40.43,"n":12,"o":40.43,"t":"2026-10-07T15:30:00Z","v":971,"vw":40.43125},{"c":40.425,"h":40.43,"l":40.41,"n":7,"o":40.43,"t":"2026-10-07T15:45:00Z","v":955,"vw":40.419606},{"c":40.42,"h":40.44,"l":40.415,"n":25,"o":40.43,"t":"2026-10-07T16:00:00Z","v":1762,"vw":40.42714},{"c":40.42,"h":40.43,"l":40.42,"n":7,"o":40.43,"t":"2026-10-07T16:15:00Z","v":475,"vw":40.4275},{"c":40.4,"h":40.42,"l":40.4,"n":21,"o":40.42,"t":"2026-10-07T16:30:00Z","v":1803,"vw":40.408498},{"c":40.4175,"h":40.4175,"l":40.4,"n":7,"o":40.4,"t":"2026-10-07T16:45:00Z","v":1300,"vw":40.411731},{"c":40.54,"h":40.56,"l":40.43,"n":21,"o":40.43,"t":"2026-10-07T17:00:00Z","v":14794,"vw":40.540568},{"c":40.515,"h":40.54,"l":40.515,"n":16,"o":40.54,"t":"2026-10-07T17:15:00Z","v":9886,"vw":40.531438},{"c":40.52,"h":40.525,"l":40.5,"n":8,"o":40.5,"t":"2026-10-07T17:30:00Z","v":415,"vw":40.51625},{"c":40.5092,"h":40.52,"l":40.505,"n":38,"o":40.52,"t":"2026-10-07T17:45:00Z","v":6423,"vw":40.512973},{"c":40.52,"h":40.54,"l":40.4901,"n":49,"o":40.5,"t":"2026-10-07T18:00:00Z","v":14494,"vw":40.529275},{"c":40.52,"h":40.52,"l":40.51,"n":8,"o":40.51,"t":"2026-10-07T18:15:00Z","v":927,"vw":40.513598},{"c":40.545,"h":40.55,"l":40.52,"n":18,"o":40.525,"t":"2026-10-07T18:30:00Z","v":5454,"vw":40.540795},{"c":40.545,"h":40.56,"l":40.545,"n":9,"o":40.56,"t":"2026-10-07T18:45:00Z","v":1252,"vw":40.552626},{"c":40.52,"h":40.545,"l":40.515,"n":22,"o":40.545,"t":"2026-10-07T19:00:00Z","v":3012,"vw":40.52312},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-10-07T19:15:00Z","v":135,"vw":40.52},{"c":40.515,"h":40.52,"l":40.515,"n":23,"o":40.515,"t":"2026-10-07T19:30:00Z","v":2250,"vw":40.517274},{"c":40.515,"h":40.515,"l":40.494,"n":31,"o":40.51,"t":"2026-10-07T19:45:00Z","v":7936,"vw":40.512926},{"c":40.41,"h":40.41,"l":40.4,"n":2,"o":40.4,"t":"2026-10-08T12:00:00Z","v":400,"vw":40.405},{"c":40.41,"h":40.41,"l":40.41,"n":2,"o":40.41,"t":"2026-10-08T12:15:00Z","v":500,"vw":40.41},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-10-08T12:45:00Z","v":600,"vw":40.41},{"c":40.45,"h":40.45,"l":40.4299,"n":7,"o":40.43,"t":"2026-10-08T13:00:00Z","v":752,"vw":40.43665},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-08T13:15:00Z","v":300,"vw":40.49},{"c":40.51,"h":40.52,"l":40.495,"n":38,"o":40.5,"t":"2026-10-08T13:30:00Z","v":1960,"vw":40.508233},{"c":40.535,"h":40.55,"l":40.51,"n":21,"o":40.51,"t":"2026-10-08T13:45:00Z","v":4692,"vw":40.544488},{"c":40.54,"h":40.555,"l":40.525,"n":27,"o":40.53,"t":"2026-10-08T14:00:00Z","v":10788,"vw":40.540909},{"c":40.52,"h":40.53,"l":40.52,"n":17,"o":40.53,"t":"2026-10-08T14:15:00Z","v":3643,"vw":40.526338},{"c":40.49,"h":40.525,"l":40.49,"n":10,"o":40.525,"t":"2026-10-08T14:30:00Z","v":2534,"vw":40.500005},{"c":40.46,"h":40.4777,"l":40.46,"n":14,"o":40.4777,"t":"2026-10-08T14:45:00Z","v":2150,"vw":40.474166},{"c":40.46,"h":40.47,"l":40.45,"n":38,"o":40.45,"t":"2026-10-08T15:00:00Z","v":5780,"vw":40.459419},{"c":40.455,"h":40.46,"l":40.45,"n":21,"o":40.4599,"t":"2026-10-08T15:15:00Z","v":2782,"vw":40.455393},{"c":40.495,"h":40.505,"l":40.46,"n":27,"o":40.47,"t":"2026-10-08T15:30:00Z","v":4014,"vw":40.479475},{"c":40.49,"h":40.495,"l":40.49,"n":8,"o":40.49,"t":"2026-10-08T15:45:00Z","v":1339,"vw":40.490409},{"c":40.525,"h":40.525,"l":40.495,"n":20,"o":40.5,"t":"2026-10-08T16:00:00Z","v":5724,"vw":40.518453},{"c":40.575,"h":40.63,"l":40.54,"n":67,"o":40.5499,"t":"2026-10-08T16:15:00Z","v":13437,"vw":40.568219},{"c":40.58,"h":40.6,"l":40.575,"n":143,"o":40.575,"t":"2026-10-08T16:30:00Z","v":52851,"vw":40.581386},{"c":40.625,"h":40.63,"l":40.5793,"n":60,"o":40.585,"t":"2026-10-08T16:45:00Z","v":15356,"vw":40.601642},{"c":40.655,"h":40.6799,"l":40.6,"n":40,"o":40.6799,"t":"2026-10-08T17:00:00Z","v":3648,"vw":40.651698},{"c":40.675,"h":40.675,"l":40.645,"n":44,"o":40.645,"t":"2026-10-08T17:15:00Z","v":5561,"vw":40.665199},{"c":40.705,"h":40.705,"l":40.655,"n":33,"o":40.67,"t":"2026-10-08T17:30:00Z","v":3528,"vw":40.67429},{"c":40.68,"h":40.68,"l":40.67,"n":25,"o":40.68,"t":"2026-10-08T17:45:00Z","v":3323,"vw":40.675419},{"c":40.665,"h":40.68,"l":40.665,"n":33,"o":40.665,"t":"2026-10-08T18:00:00Z","v":3533,"vw":40.675054},{"c":40.685,"h":40.6854,"l":40.67,"n":18,"o":40.67,"t":"2026-10-08T18:15:00Z","v":2768,"vw":40.679787},{"c":40.68,"h":40.69,"l":40.67,"n":19,"o":40.69,"t":"2026-10-08T18:30:00Z","v":2231,"vw":40.681001},{"c":40.694,"h":40.695,"l":40.68,"n":12,"o":40.68,"t":"2026-10-08T18:45:00Z","v":1548,"vw":40.690615},{"c":40.71,"h":40.71,"l":40.685,"n":86,"o":40.69,"t":"2026-10-08T19:00:00Z","v":18704,"vw":40.699536},{"c":40.7,"h":40.71,"l":40.695,"n":7,"o":40.695,"t":"2026-10-08T19:15:00Z","v":1074,"vw":40.701822},{"c":40.685,"h":40.705,"l":40.685,"n":34,"o":40.69,"t":"2026-10-08T19:30:00Z","v":4453,"vw":40.694994},{"c":40.695,"h":40.7,"l":40.68,"n":46,"o":40.69,"t":"2026-10-08T19:45:00Z","v":9893,"vw":40.693534},{"c":40.7,"h":40.7,"l":40.7,"n":7,"o":40.7,"t":"2026-10-08T20:15:00Z","v":407,"vw":40.7},{"c":40.69,"h":40.69,"l":40.69,"n":3,"o":40.69,"t":"2026-10-09T12:00:00Z","v":401,"vw":40.69},{"c":40.62,"h":40.63,"l":40.61,"n":15,"o":40.63,"t":"2026-10-09T13:30:00Z","v":1505,"vw":40.625702},{"c":40.6,"h":40.625,"l":40.6,"n":11,"o":40.6189,"t":"2026-10-09T13:45:00Z","v":961,"vw":40.612733},{"c":40.6,"h":40.62,"l":40.6,"n":8,"o":40.61,"t":"2026-10-09T14:00:00Z","v":1134,"vw":40.612889},{"c":40.58,"h":40.6,"l":40.58,"n":17,"o":40.6,"t":"2026-10-09T14:15:00Z","v":2417,"vw":40.584638},{"c":40.57,"h":40.59,"l":40.57,"n":13,"o":40.585,"t":"2026-10-09T14:30:00Z","v":3164,"vw":40.577988},{"c":40.58,"h":40.5875,"l":40.58,"n":6,"o":40.5875,"t":"2026-10-09T14:45:00Z","v":1402,"vw":40.580586},{"c":40.58,"h":40.58,"l":40.565,"n":16,"o":40.57,"t":"2026-10-09T15:00:00Z","v":1026,"vw":40.572615},{"c":40.61,"h":40.61,"l":40.59,"n":9,"o":40.59,"t":"2026-10-09T15:15:00Z","v":559,"vw":40.598764},{"c":40.6275,"h":40.63,"l":40.61,"n":9,"o":40.61,"t":"2026-10-09T15:30:00Z","v":1430,"vw":40.614968},{"c":40.64,"h":40.64,"l":40.61,"n":3,"o":40.61,"t":"2026-10-09T15:45:00Z","v":627,"vw":40.628405},{"c":40.63,"h":40.635,"l":40.63,"n":6,"o":40.63,"t":"2026-10-09T16:00:00Z","v":1000,"vw":40.6325},{"c":40.6389,"h":40.6492,"l":40.6389,"n":13,"o":40.64,"t":"2026-10-09T16:15:00Z","v":3248,"vw":40.645522},{"c":40.6499,"h":40.65,"l":40.6399,"n":19,"o":40.6399,"t":"2026-10-09T16:30:00Z","v":23702,"vw":40.648445},{"c":40.67,"h":40.67,"l":40.66,"n":4,"o":40.66,"t":"2026-10-09T16:45:00Z","v":449,"vw":40.6631},{"c":40.66,"h":40.67,"l":40.66,"n":3,"o":40.67,"t":"2026-10-09T17:00:00Z","v":400,"vw":40.665},{"c":40.64,"h":40.665,"l":40.64,"n":21,"o":40.66,"t":"2026-10-09T17:15:00Z","v":2320,"vw":40.651404},{"c":40.64,"h":40.65,"l":40.64,"n":5,"o":40.64,"t":"2026-10-09T17:30:00Z","v":1630,"vw":40.644387},{"c":40.65,"h":40.6592,"l":40.6426,"n":8,"o":40.6499,"t":"2026-10-09T17:45:00Z","v":1984,"vw":40.652705},{"c":40.66,"h":40.66,"l":40.6575,"n":3,"o":40.6575,"t":"2026-10-09T18:00:00Z","v":701,"vw":40.659108},{"c":40.66,"h":40.66,"l":40.645,"n":4,"o":40.65,"t":"2026-10-09T18:15:00Z","v":2972,"vw":40.646992},{"c":40.655,"h":40.6575,"l":40.645,"n":8,"o":40.65,"t":"2026-10-09T18:30:00Z","v":3982,"vw":40.649054},{"c":40.65,"h":40.7,"l":40.65,"n":33,"o":40.66,"t":"2026-10-09T18:45:00Z","v":4654,"vw":40.677985},{"c":40.665,"h":40.675,"l":40.665,"n":3,"o":40.675,"t":"2026-10-09T19:00:00Z","v":1401,"vw":40.674279},{"c":40.665,"h":40.665,"l":40.6526,"n":17,"o":40.665,"t":"2026-10-09T19:15:00Z","v":5969,"vw":40.661771},{"c":40.67,"h":40.67,"l":40.665,"n":22,"o":40.665,"t":"2026-10-09T19:30:00Z","v":4837,"vw":40.665545},{"c":40.685,"h":40.685,"l":40.665,"n":20,"o":40.67,"t":"2026-10-09T19:45:00Z","v":5505,"vw":40.675977},{"c":40.66,"h":41.519,"l":40.66,"n":36,"o":41.519,"t":"2026-10-09T21:45:00Z","v":9180,"vw":40.838889},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-10-12T13:15:00Z","v":200,"vw":40.64},{"c":40.6589,"h":40.665,"l":40.63,"n":83,"o":40.645,"t":"2026-10-12T13:30:00Z","v":24936,"vw":40.647877},{"c":40.67,"h":40.6799,"l":40.66,"n":16,"o":40.675,"t":"2026-10-12T13:45:00Z","v":3701,"vw":40.674538},{"c":40.675,"h":40.68,"l":40.67,"n":14,"o":40.675,"t":"2026-10-12T14:00:00Z","v":1079,"vw":40.677778},{"c":40.675,"h":40.6799,"l":40.675,"n":4,"o":40.6799,"t":"2026-10-12T14:15:00Z","v":1791,"vw":40.675555},{"c":40.6696,"h":40.67,"l":40.6499,"n":20,"o":40.6499,"t":"2026-10-12T14:30:00Z","v":8784,"vw":40.663598},{"c":40.66,"h":40.6689,"l":40.655,"n":6,"o":40.6689,"t":"2026-10-12T14:45:00Z","v":4360,"vw":40.6588},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-12T15:00:00Z","v":100,"vw":40.67},{"c":40.665,"h":40.68,"l":40.66,"n":9,"o":40.68,"t":"2026-10-12T15:15:00Z","v":2147,"vw":40.666359},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-12T15:30:00Z","v":100,"vw":40.67},{"c":40.66,"h":40.675,"l":40.66,"n":6,"o":40.665,"t":"2026-10-12T15:45:00Z","v":1611,"vw":40.668153},{"c":40.645,"h":40.655,"l":40.645,"n":8,"o":40.655,"t":"2026-10-12T16:00:00Z","v":701,"vw":40.65},{"c":40.67,"h":40.675,"l":40.66,"n":4,"o":40.66,"t":"2026-10-12T16:15:00Z","v":1054,"vw":40.671224},{"c":40.6675,"h":40.67,"l":40.665,"n":9,"o":40.67,"t":"2026-10-12T16:30:00Z","v":1629,"vw":40.666118},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-12T16:45:00Z","v":300,"vw":40.67},{"c":40.665,"h":40.665,"l":40.665,"n":1,"o":40.665,"t":"2026-10-12T17:00:00Z","v":300,"vw":40.665},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-10-12T17:15:00Z","v":100,"vw":40.68},{"c":40.67,"h":40.67,"l":40.67,"n":6,"o":40.67,"t":"2026-10-12T17:30:00Z","v":531,"vw":40.67},{"c":40.68,"h":40.68,"l":40.67,"n":12,"o":40.6701,"t":"2026-10-12T17:45:00Z","v":4618,"vw":40.672951},{"c":40.67,"h":40.67,"l":40.67,"n":4,"o":40.67,"t":"2026-10-12T18:00:00Z","v":379,"vw":40.67},{"c":40.675,"h":40.675,"l":40.66,"n":8,"o":40.66,"t":"2026-10-12T18:15:00Z","v":1327,"vw":40.670399},{"c":40.6689,"h":40.675,"l":40.66,"n":10,"o":40.675,"t":"2026-10-12T18:30:00Z","v":8296,"vw":40.662561},{"c":40.67,"h":40.67,"l":40.665,"n":2,"o":40.665,"t":"2026-10-12T18:45:00Z","v":469,"vw":40.66839},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-12T19:00:00Z","v":100,"vw":40.67},{"c":40.67,"h":40.6739,"l":40.67,"n":12,"o":40.6739,"t":"2026-10-12T19:15:00Z","v":1139,"vw":40.670765},{"c":40.6775,"h":40.6775,"l":40.67,"n":4,"o":40.675,"t":"2026-10-12T19:30:00Z","v":909,"vw":40.674563},{"c":40.695,"h":40.695,"l":40.685,"n":17,"o":40.6892,"t":"2026-10-12T19:45:00Z","v":4227,"vw":40.692281},{"c":40.69,"h":40.69,"l":40.69,"n":20,"o":40.69,"t":"2026-10-12T20:15:00Z","v":230,"vw":40.69},{"c":40.85,"h":40.8503,"l":40.85,"n":3,"o":40.8503,"t":"2026-10-13T12:00:00Z","v":2530,"vw":40.850071},{"c":40.79,"h":40.825,"l":40.79,"n":29,"o":40.82,"t":"2026-10-13T13:30:00Z","v":7549,"vw":40.81638},{"c":40.74,"h":40.79,"l":40.7389,"n":31,"o":40.79,"t":"2026-10-13T13:45:00Z","v":3251,"vw":40.754654},{"c":40.745,"h":40.75,"l":40.7189,"n":31,"o":40.73,"t":"2026-10-13T14:00:00Z","v":4260,"vw":40.729158},{"c":40.755,"h":40.76,"l":40.74,"n":9,"o":40.74,"t":"2026-10-13T14:15:00Z","v":1782,"vw":40.757726},{"c":40.76,"h":40.76,"l":40.76,"n":5,"o":40.76,"t":"2026-10-13T14:30:00Z","v":437,"vw":40.76},{"c":40.76,"h":40.77,"l":40.75,"n":24,"o":40.76,"t":"2026-10-13T14:45:00Z","v":8594,"vw":40.759006},{"c":40.755,"h":40.755,"l":40.745,"n":31,"o":40.755,"t":"2026-10-13T15:00:00Z","v":10022,"vw":40.7504},{"c":40.76,"h":40.76,"l":40.755,"n":14,"o":40.755,"t":"2026-10-13T15:15:00Z","v":1910,"vw":40.75911},{"c":40.735,"h":40.7601,"l":40.725,"n":20,"o":40.76,"t":"2026-10-13T15:30:00Z","v":4426,"vw":40.737986},{"c":40.735,"h":40.74,"l":40.73,"n":21,"o":40.73,"t":"2026-10-13T15:45:00Z","v":1698,"vw":40.735907},{"c":40.74,"h":40.745,"l":40.735,"n":15,"o":40.74,"t":"2026-10-13T16:00:00Z","v":6138,"vw":40.739584},{"c":40.73,"h":40.745,"l":40.73,"n":69,"o":40.74,"t":"2026-10-13T16:15:00Z","v":32529,"vw":40.740162},{"c":40.72,"h":40.72,"l":40.715,"n":6,"o":40.72,"t":"2026-10-13T16:30:00Z","v":493,"vw":40.7175},{"c":40.715,"h":40.72,"l":40.715,"n":8,"o":40.72,"t":"2026-10-13T16:45:00Z","v":691,"vw":40.718042},{"c":40.72,"h":40.72,"l":40.7099,"n":12,"o":40.7099,"t":"2026-10-13T17:00:00Z","v":631,"vw":40.714922},{"c":40.74,"h":40.74,"l":40.73,"n":34,"o":40.73,"t":"2026-10-13T17:15:00Z","v":5739,"vw":40.738388},{"c":40.75,"h":40.75,"l":40.745,"n":21,"o":40.75,"t":"2026-10-13T17:30:00Z","v":7016,"vw":40.748269},{"c":40.735,"h":40.745,"l":40.735,"n":24,"o":40.745,"t":"2026-10-13T17:45:00Z","v":2179,"vw":40.742059},{"c":40.75,"h":40.77,"l":40.74,"n":41,"o":40.745,"t":"2026-10-13T18:00:00Z","v":9622,"vw":40.748752},{"c":40.75,"h":40.75,"l":40.75,"n":5,"o":40.75,"t":"2026-10-13T18:15:00Z","v":400,"vw":40.75},{"c":40.74,"h":40.7514,"l":40.725,"n":35,"o":40.75,"t":"2026-10-13T18:30:00Z","v":9168,"vw":40.738163},{"c":40.75,"h":40.7599,"l":40.74,"n":20,"o":40.74,"t":"2026-10-13T18:45:00Z","v":1985,"vw":40.750906},{"c":40.76,"h":40.76,"l":40.76,"n":3,"o":40.76,"t":"2026-10-13T19:00:00Z","v":224,"vw":40.76},{"c":40.7699,"h":40.7699,"l":40.755,"n":39,"o":40.765,"t":"2026-10-13T19:15:00Z","v":7595,"vw":40.762576},{"c":40.745,"h":40.765,"l":40.745,"n":47,"o":40.76,"t":"2026-10-13T19:30:00Z","v":16058,"vw":40.754023},{"c":40.75,"h":40.755,"l":40.745,"n":79,"o":40.745,"t":"2026-10-13T19:45:00Z","v":13155,"vw":40.749469},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-14T11:45:00Z","v":125,"vw":40.82},{"c":40.51,"h":40.74,"l":40.51,"n":4,"o":40.74,"t":"2026-10-14T12:30:00Z","v":1200,"vw":40.643333},{"c":40.44,"h":40.509,"l":40.44,"n":6,"o":40.49,"t":"2026-10-14T12:45:00Z","v":1580,"vw":40.47681},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-10-14T13:00:00Z","v":100,"vw":40.47},{"c":40.54,"h":40.54,"l":40.49,"n":26,"o":40.5,"t":"2026-10-14T13:30:00Z","v":4135,"vw":40.507593},{"c":40.53,"h":40.55,"l":40.52,"n":44,"o":40.55,"t":"2026-10-14T13:45:00Z","v":21129,"vw":40.523915},{"c":40.5988,"h":40.5988,"l":40.52,"n":28,"o":40.52,"t":"2026-10-14T14:00:00Z","v":8773,"vw":40.576473},{"c":40.6288,"h":40.6288,"l":40.59,"n":16,"o":40.59,"t":"2026-10-14T14:15:00Z","v":2413,"vw":40.598645},{"c":40.64,"h":40.64,"l":40.63,"n":12,"o":40.63,"t":"2026-10-14T14:30:00Z","v":871,"vw":40.633333},{"c":40.62,"h":40.6575,"l":40.62,"n":16,"o":40.6575,"t":"2026-10-14T14:45:00Z","v":1910,"vw":40.640563},{"c":40.6,"h":40.62,"l":40.585,"n":12,"o":40.62,"t":"2026-10-14T15:00:00Z","v":1465,"vw":40.604034},{"c":40.66,"h":40.66,"l":40.64,"n":12,"o":40.64,"t":"2026-10-14T15:15:00Z","v":1567,"vw":40.648799},{"c":40.7,"h":40.706,"l":40.6899,"n":13,"o":40.69,"t":"2026-10-14T15:30:00Z","v":4892,"vw":40.701223},{"c":40.645,"h":40.7,"l":40.645,"n":36,"o":40.7,"t":"2026-10-14T15:45:00Z","v":12091,"vw":40.688956},{"c":40.665,"h":40.665,"l":40.645,"n":29,"o":40.645,"t":"2026-10-14T16:00:00Z","v":3640,"vw":40.647687},{"c":40.71,"h":40.71,"l":40.67,"n":6,"o":40.67,"t":"2026-10-14T16:15:00Z","v":794,"vw":40.697903},{"c":40.68,"h":40.7075,"l":40.68,"n":8,"o":40.7075,"t":"2026-10-14T16:30:00Z","v":883,"vw":40.698938},{"c":40.7,"h":40.7,"l":40.7,"n":16,"o":40.7,"t":"2026-10-14T16:45:00Z","v":1577,"vw":40.7},{"c":40.72,"h":40.73,"l":40.695,"n":18,"o":40.71,"t":"2026-10-14T17:00:00Z","v":2359,"vw":40.716323},{"c":40.78,"h":40.78,"l":40.73,"n":7,"o":40.73,"t":"2026-10-14T17:15:00Z","v":831,"vw":40.74722},{"c":40.795,"h":40.8001,"l":40.785,"n":27,"o":40.795,"t":"2026-10-14T17:30:00Z","v":4589,"vw":40.795443},{"c":40.78,"h":40.785,"l":40.76,"n":16,"o":40.785,"t":"2026-10-14T17:45:00Z","v":2386,"vw":40.772391},{"c":40.835,"h":40.835,"l":40.785,"n":28,"o":40.785,"t":"2026-10-14T18:00:00Z","v":5219,"vw":40.811715},{"c":40.875,"h":40.885,"l":40.84,"n":62,"o":40.84,"t":"2026-10-14T18:15:00Z","v":16566,"vw":40.865886},{"c":40.855,"h":40.8693,"l":40.855,"n":17,"o":40.86,"t":"2026-10-14T18:30:00Z","v":4524,"vw":40.861462},{"c":40.835,"h":40.855,"l":40.835,"n":15,"o":40.85,"t":"2026-10-14T18:45:00Z","v":1742,"vw":40.847538},{"c":40.865,"h":40.87,"l":40.84,"n":22,"o":40.84,"t":"2026-10-14T19:00:00Z","v":2863,"vw":40.861873},{"c":40.845,"h":40.85,"l":40.845,"n":16,"o":40.845,"t":"2026-10-14T19:15:00Z","v":3725,"vw":40.847525},{"c":40.834,"h":40.835,"l":40.82,"n":29,"o":40.835,"t":"2026-10-14T19:30:00Z","v":9699,"vw":40.821538},{"c":40.835,"h":40.855,"l":40.83,"n":48,"o":40.835,"t":"2026-10-14T19:45:00Z","v":11652,"vw":40.838052},{"c":40.85,"h":40.85,"l":40.85,"n":6,"o":40.85,"t":"2026-10-14T20:00:00Z","v":306,"vw":40.85},{"c":40.82,"h":40.88,"l":40.82,"n":8,"o":40.88,"t":"2026-10-14T20:45:00Z","v":800,"vw":40.85},{"c":40.7986,"h":40.82,"l":40.7986,"n":2,"o":40.82,"t":"2026-10-14T21:00:00Z","v":200,"vw":40.8093},{"c":40.7986,"h":40.7986,"l":40.7986,"n":1,"o":40.7986,"t":"2026-10-14T22:00:00Z","v":100,"vw":40.7986},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-15T12:30:00Z","v":100,"vw":41.15},{"c":41.26,"h":41.265,"l":41.26,"n":2,"o":41.265,"t":"2026-10-15T13:00:00Z","v":1100,"vw":41.262727},{"c":41.2612,"h":41.31,"l":41.2609,"n":53,"o":41.31,"t":"2026-10-15T13:30:00Z","v":6070,"vw":41.291154},{"c":41.33,"h":41.33,"l":41.28,"n":26,"o":41.28,"t":"2026-10-15T13:45:00Z","v":3215,"vw":41.306747},{"c":41.255,"h":41.33,"l":41.255,"n":29,"o":41.33,"t":"2026-10-15T14:00:00Z","v":4583,"vw":41.287921},{"c":41.265,"h":41.275,"l":41.251,"n":66,"o":41.26,"t":"2026-10-15T14:15:00Z","v":20730,"vw":41.26288},{"c":41.265,"h":41.33,"l":41.265,"n":22,"o":41.275,"t":"2026-10-15T14:30:00Z","v":4764,"vw":41.28529},{"c":41.23,"h":41.2801,"l":41.23,"n":18,"o":41.255,"t":"2026-10-15T14:45:00Z","v":3736,"vw":41.263229},{"c":41.17,"h":41.22,"l":41.17,"n":23,"o":41.22,"t":"2026-10-15T15:00:00Z","v":1584,"vw":41.189286},{"c":41.14,"h":41.16,"l":41.14,"n":25,"o":41.16,"t":"2026-10-15T15:15:00Z","v":1264,"vw":41.151667},{"c":41.15,"h":41.17,"l":41.145,"n":20,"o":41.1575,"t":"2026-10-15T15:30:00Z","v":2042,"vw":41.162412},{"c":41.14,"h":41.1592,"l":41.135,"n":17,"o":41.14,"t":"2026-10-15T15:45:00Z","v":2816,"vw":41.146923},{"c":41.155,"h":41.1699,"l":41.14,"n":15,"o":41.14,"t":"2026-10-15T16:00:00Z","v":947,"vw":41.154459},{"c":41.185,"h":41.185,"l":41.16,"n":10,"o":41.16,"t":"2026-10-15T16:15:00Z","v":2701,"vw":41.168826},{"c":41.18,"h":41.18,"l":41.1512,"n":12,"o":41.1599,"t":"2026-10-15T16:30:00Z","v":1632,"vw":41.161123},{"c":41.175,"h":41.18,"l":41.165,"n":16,"o":41.165,"t":"2026-10-15T16:45:00Z","v":1743,"vw":41.174086},{"c":41.19,"h":41.19,"l":41.165,"n":9,"o":41.17,"t":"2026-10-15T17:00:00Z","v":7235,"vw":41.186934},{"c":41.185,"h":41.185,"l":41.1692,"n":6,"o":41.1701,"t":"2026-10-15T17:15:00Z","v":2472,"vw":41.171626},{"c":41.18,"h":41.18,"l":41.18,"n":4,"o":41.18,"t":"2026-10-15T17:30:00Z","v":605,"vw":41.18},{"c":41.165,"h":41.18,"l":41.165,"n":22,"o":41.165,"t":"2026-10-15T17:45:00Z","v":3818,"vw":41.170577},{"c":41.18,"h":41.18,"l":41.18,"n":2,"o":41.18,"t":"2026-10-15T18:00:00Z","v":163,"vw":41.18},{"c":41.195,"h":41.2075,"l":41.18,"n":12,"o":41.18,"t":"2026-10-15T18:15:00Z","v":3053,"vw":41.196159},{"c":41.19,"h":41.2,"l":41.19,"n":7,"o":41.2,"t":"2026-10-15T18:30:00Z","v":744,"vw":41.196667},{"c":41.19,"h":41.2,"l":41.19,"n":12,"o":41.2,"t":"2026-10-15T18:45:00Z","v":2109,"vw":41.19718},{"c":41.185,"h":41.19,"l":41.18,"n":12,"o":41.18,"t":"2026-10-15T19:00:00Z","v":1247,"vw":41.185417},{"c":41.15,"h":41.18,"l":41.15,"n":20,"o":41.18,"t":"2026-10-15T19:15:00Z","v":1743,"vw":41.164566},{"c":41.165,"h":41.165,"l":41.145,"n":15,"o":41.15,"t":"2026-10-15T19:30:00Z","v":3032,"vw":41.157992},{"c":41.1689,"h":41.175,"l":41.155,"n":47,"o":41.165,"t":"2026-10-15T19:45:00Z","v":11571,"vw":41.160597},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-15T21:45:00Z","v":500,"vw":41.6},{"c":41.262,"h":41.262,"l":41.262,"n":1,"o":41.262,"t":"2026-10-15T23:30:00Z","v":100,"vw":41.262},{"c":41.2788,"h":41.2788,"l":41.21,"n":3,"o":41.262,"t":"2026-10-15T23:45:00Z","v":300,"vw":41.250267},{"c":41.2,"h":41.2,"l":41.2,"n":2,"o":41.2,"t":"2026-10-16T11:00:00Z","v":2401,"vw":41.2},{"c":41.135,"h":41.14,"l":41.0602,"n":59,"o":41.07,"t":"2026-10-16T13:30:00Z","v":9520,"vw":41.082294},{"c":41.19,"h":41.19,"l":41.11,"n":43,"o":41.12,"t":"2026-10-16T13:45:00Z","v":5556,"vw":41.139818},{"c":41.22,"h":41.24,"l":41.2,"n":18,"o":41.2399,"t":"2026-10-16T14:00:00Z","v":1250,"vw":41.22499},{"c":41.21,"h":41.225,"l":41.2,"n":13,"o":41.22,"t":"2026-10-16T14:15:00Z","v":997,"vw":41.21},{"c":41.17,"h":41.2,"l":41.17,"n":3,"o":41.2,"t":"2026-10-16T14:30:00Z","v":300,"vw":41.183333},{"c":41.17,"h":41.18,"l":41.16,"n":9,"o":41.17,"t":"2026-10-16T14:45:00Z","v":720,"vw":41.166779},{"c":41.25,"h":41.255,"l":41.18,"n":20,"o":41.18,"t":"2026-10-16T15:00:00Z","v":6485,"vw":41.233912},{"c":41.22,"h":41.24,"l":41.21,"n":17,"o":41.23,"t":"2026-10-16T15:15:00Z","v":1068,"vw":41.226575},{"c":41.215,"h":41.22,"l":41.205,"n":37,"o":41.21,"t":"2026-10-16T15:30:00Z","v":5987,"vw":41.213393},{"c":41.16,"h":41.2,"l":41.16,"n":10,"o":41.2,"t":"2026-10-16T15:45:00Z","v":756,"vw":41.176667},{"c":41.1297,"h":41.16,"l":41.1297,"n":24,"o":41.16,"t":"2026-10-16T16:00:00Z","v":2170,"vw":41.14159},{"c":41.075,"h":41.12,"l":41.075,"n":22,"o":41.12,"t":"2026-10-16T16:15:00Z","v":4613,"vw":41.090539},{"c":41.08,"h":41.08,"l":41.07,"n":16,"o":41.0764,"t":"2026-10-16T16:30:00Z","v":3043,"vw":41.072871},{"c":41.08,"h":41.09,"l":41.065,"n":26,"o":41.09,"t":"2026-10-16T16:45:00Z","v":4008,"vw":41.070954},{"c":41.12,"h":41.14,"l":41.09,"n":8,"o":41.09,"t":"2026-10-16T17:00:00Z","v":693,"vw":41.116933},{"c":41.13,"h":41.15,"l":41.12,"n":15,"o":41.12,"t":"2026-10-16T17:15:00Z","v":1202,"vw":41.13864},{"c":41.15,"h":41.17,"l":41.13,"n":14,"o":41.14,"t":"2026-10-16T17:30:00Z","v":1003,"vw":41.152222},{"c":41.155,"h":41.155,"l":41.14,"n":41,"o":41.15,"t":"2026-10-16T17:45:00Z","v":2761,"vw":41.151486},{"c":41.13,"h":41.165,"l":41.13,"n":39,"o":41.155,"t":"2026-10-16T18:00:00Z","v":2964,"vw":41.151177},{"c":41.14,"h":41.14,"l":41.14,"n":19,"o":41.14,"t":"2026-10-16T18:15:00Z","v":5188,"vw":41.14},{"c":41.13,"h":41.14,"l":41.12,"n":12,"o":41.14,"t":"2026-10-16T18:30:00Z","v":973,"vw":41.12985},{"c":41.165,"h":41.165,"l":41.13,"n":14,"o":41.13,"t":"2026-10-16T18:45:00Z","v":1563,"vw":41.152032},{"c":41.19,"h":41.205,"l":41.19,"n":7,"o":41.19,"t":"2026-10-16T19:00:00Z","v":2342,"vw":41.20305},{"c":41.2,"h":41.2,"l":41.19,"n":9,"o":41.1975,"t":"2026-10-16T19:15:00Z","v":794,"vw":41.194173},{"c":41.195,"h":41.195,"l":41.195,"n":3,"o":41.195,"t":"2026-10-16T19:30:00Z","v":767,"vw":41.195},{"c":41.2,"h":41.21,"l":41.18,"n":57,"o":41.21,"t":"2026-10-16T19:45:00Z","v":5714,"vw":41.191047},{"c":41.22,"h":41.22,"l":41.22,"n":2,"o":41.22,"t":"2026-10-19T11:45:00Z","v":300,"vw":41.22},{"c":41.159,"h":41.159,"l":41.159,"n":1,"o":41.159,"t":"2026-10-19T12:30:00Z","v":342,"vw":41.159},{"c":41.1286,"h":41.16,"l":41.125,"n":10,"o":41.16,"t":"2026-10-19T13:30:00Z","v":2120,"vw":41.156859},{"c":41.16,"h":41.16,"l":41.13,"n":3,"o":41.13,"t":"2026-10-19T13:45:00Z","v":300,"vw":41.14},{"c":41.14,"h":41.17,"l":41.14,"n":21,"o":41.17,"t":"2026-10-19T14:00:00Z","v":4598,"vw":41.163511},{"c":41.11,"h":41.1393,"l":41.11,"n":10,"o":41.1393,"t":"2026-10-19T14:15:00Z","v":4553,"vw":41.137402},{"c":41.08,"h":41.1,"l":41.08,"n":15,"o":41.1,"t":"2026-10-19T14:30:00Z","v":1426,"vw":41.084617},{"c":41.08,"h":41.08,"l":41.07,"n":6,"o":41.07,"t":"2026-10-19T14:45:00Z","v":410,"vw":41.0725},{"c":41.08,"h":41.085,"l":41.07,"n":10,"o":41.07,"t":"2026-10-19T15:00:00Z","v":1691,"vw":41.082495},{"c":41.07,"h":41.07,"l":41.06,"n":15,"o":41.06,"t":"2026-10-19T15:15:00Z","v":1480,"vw":41.066795},{"c":41.04,"h":41.07,"l":41.04,"n":18,"o":41.07,"t":"2026-10-19T15:30:00Z","v":2619,"vw":41.051374},{"c":41.04,"h":41.06,"l":41.04,"n":17,"o":41.05,"t":"2026-10-19T15:45:00Z","v":1734,"vw":41.047051},{"c":41.025,"h":41.045,"l":41.025,"n":20,"o":41.04,"t":"2026-10-19T16:00:00Z","v":4530,"vw":41.039802},{"c":41.03,"h":41.03,"l":41.01,"n":28,"o":41.01,"t":"2026-10-19T16:15:00Z","v":15641,"vw":41.013445},{"c":41.025,"h":41.0292,"l":41.01,"n":11,"o":41.015,"t":"2026-10-19T16:30:00Z","v":2025,"vw":41.02235},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-19T16:45:00Z","v":100,"vw":41.02},{"c":41.0026,"h":41.01,"l":41.0026,"n":4,"o":41.01,"t":"2026-10-19T17:00:00Z","v":615,"vw":41.00446},{"c":41.025,"h":41.0275,"l":41.005,"n":12,"o":41.005,"t":"2026-10-19T17:15:00Z","v":1503,"vw":41.015708},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-19T17:30:00Z","v":101,"vw":41.02},{"c":41.03,"h":41.03,"l":41.03,"n":3,"o":41.03,"t":"2026-10-19T17:45:00Z","v":300,"vw":41.03},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-19T18:00:00Z","v":100,"vw":41.03},{"c":41.05,"h":41.05,"l":41.03,"n":5,"o":41.03,"t":"2026-10-19T18:15:00Z","v":500,"vw":41.034},{"c":41.07,"h":41.07,"l":41.045,"n":9,"o":41.05,"t":"2026-10-19T18:30:00Z","v":1396,"vw":41.062423},{"c":41.05,"h":41.075,"l":41.05,"n":4,"o":41.07,"t":"2026-10-19T18:45:00Z","v":710,"vw":41.070714},{"c":41.025,"h":41.04,"l":41.025,"n":4,"o":41.04,"t":"2026-10-19T19:00:00Z","v":638,"vw":41.030026},{"c":41.01,"h":41.03,"l":41.01,"n":6,"o":41.03,"t":"2026-10-19T19:15:00Z","v":426,"vw":41.0175},{"c":41.01,"h":41.0175,"l":41.01,"n":4,"o":41.01,"t":"2026-10-19T19:30:00Z","v":461,"vw":41.011667},{"c":41.035,"h":41.035,"l":41.0024,"n":23,"o":41.0024,"t":"2026-10-19T19:45:00Z","v":6309,"vw":41.015527},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-19T20:45:00Z","v":100,"vw":41.04},{"c":40.9873,"h":41.04,"l":40.972,"n":6,"o":41.04,"t":"2026-10-19T22:15:00Z","v":630,"vw":40.999767},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-20T11:45:00Z","v":490,"vw":41.08},{"c":41.17,"h":41.175,"l":41.15,"n":23,"o":41.15,"t":"2026-10-20T13:30:00Z","v":3230,"vw":41.156837},{"c":41.14,"h":41.15,"l":41.14,"n":4,"o":41.15,"t":"2026-10-20T13:45:00Z","v":506,"vw":41.141976},{"c":41.224,"h":41.226,"l":41.2,"n":8,"o":41.2,"t":"2026-10-20T14:15:00Z","v":579,"vw":41.219474},{"c":41.215,"h":41.235,"l":41.2,"n":21,"o":41.23,"t":"2026-10-20T14:30:00Z","v":4857,"vw":41.211781},{"c":41.18,"h":41.21,"l":41.175,"n":15,"o":41.21,"t":"2026-10-20T14:45:00Z","v":6474,"vw":41.187004},{"c":41.14,"h":41.185,"l":41.14,"n":15,"o":41.185,"t":"2026-10-20T15:00:00Z","v":1194,"vw":41.164889},{"c":41.15,"h":41.16,"l":41.145,"n":7,"o":41.145,"t":"2026-10-20T15:15:00Z","v":1136,"vw":41.154545},{"c":41.14,"h":41.15,"l":41.135,"n":10,"o":41.15,"t":"2026-10-20T15:30:00Z","v":1004,"vw":41.142875},{"c":41.1,"h":41.12,"l":41.1,"n":8,"o":41.12,"t":"2026-10-20T15:45:00Z","v":800,"vw":41.1125},{"c":41.08,"h":41.09,"l":41.08,"n":4,"o":41.09,"t":"2026-10-20T16:00:00Z","v":400,"vw":41.0875},{"c":41.09,"h":41.09,"l":41.09,"n":3,"o":41.09,"t":"2026-10-20T16:15:00Z","v":655,"vw":41.09},{"c":41.0899,"h":41.095,"l":41.085,"n":7,"o":41.0897,"t":"2026-10-20T16:30:00Z","v":1873,"vw":41.09248},{"c":41.07,"h":41.085,"l":41.065,"n":13,"o":41.085,"t":"2026-10-20T16:45:00Z","v":1608,"vw":41.07158},{"c":41.06,"h":41.07,"l":41.06,"n":3,"o":41.07,"t":"2026-10-20T17:00:00Z","v":400,"vw":41.065},{"c":41.09,"h":41.09,"l":41.07,"n":5,"o":41.07,"t":"2026-10-20T17:15:00Z","v":923,"vw":41.073304},{"c":41.11,"h":41.12,"l":41.105,"n":6,"o":41.11,"t":"2026-10-20T17:30:00Z","v":1483,"vw":41.111627},{"c":41.1,"h":41.1,"l":41.095,"n":7,"o":41.1,"t":"2026-10-20T18:00:00Z","v":1163,"vw":41.097151},{"c":41.085,"h":41.1,"l":41.085,"n":4,"o":41.1,"t":"2026-10-20T18:15:00Z","v":519,"vw":41.094677},{"c":41.105,"h":41.105,"l":41.09,"n":15,"o":41.09,"t":"2026-10-20T18:30:00Z","v":7728,"vw":41.096472},{"c":41.1088,"h":41.11,"l":41.1,"n":13,"o":41.11,"t":"2026-10-20T18:45:00Z","v":1699,"vw":41.103894},{"c":41.105,"h":41.11,"l":41.09,"n":21,"o":41.1088,"t":"2026-10-20T19:00:00Z","v":27180,"vw":41.091956},{"c":41.115,"h":41.115,"l":41.1,"n":12,"o":41.1,"t":"2026-10-20T19:15:00Z","v":5069,"vw":41.110645},{"c":41.1199,"h":41.12,"l":41.105,"n":16,"o":41.11,"t":"2026-10-20T19:30:00Z","v":11209,"vw":41.112532},{"c":41.11,"h":41.115,"l":41.11,"n":23,"o":41.115,"t":"2026-10-20T19:45:00Z","v":5637,"vw":41.111468},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-20T20:45:00Z","v":100,"vw":41.15},{"c":41.215,"h":41.22,"l":41.18,"n":16,"o":41.18,"t":"2026-10-21T13:30:00Z","v":1207,"vw":41.197243},{"c":41.22,"h":41.235,"l":41.21,"n":16,"o":41.22,"t":"2026-10-21T13:45:00Z","v":2243,"vw":41.225028},{"c":41.17,"h":41.2,"l":41.155,"n":13,"o":41.2,"t":"2026-10-21T14:00:00Z","v":1465,"vw":41.175041},{"c":41.16,"h":41.1776,"l":41.145,"n":30,"o":41.1776,"t":"2026-10-21T14:15:00Z","v":2854,"vw":41.159893},{"c":41.165,"h":41.165,"l":41.15,"n":8,"o":41.15,"t":"2026-10-21T14:30:00Z","v":893,"vw":41.16},{"c":41.13,"h":41.16,"l":41.13,"n":17,"o":41.16,"t":"2026-10-21T14:45:00Z","v":6704,"vw":41.146172},{"c":41.12,"h":41.12,"l":41.1025,"n":11,"o":41.105,"t":"2026-10-21T15:00:00Z","v":1340,"vw":41.115919},{"c":41.135,"h":41.1399,"l":41.11,"n":14,"o":41.12,"t":"2026-10-21T15:15:00Z","v":8150,"vw":41.134216},{"c":41.13,"h":41.165,"l":41.125,"n":26,"o":41.16,"t":"2026-10-21T15:30:00Z","v":5639,"vw":41.155059},{"c":41.15,"h":41.15,"l":41.14,"n":12,"o":41.14,"t":"2026-10-21T15:45:00Z","v":2333,"vw":41.146108},{"c":41.14,"h":41.14,"l":41.13,"n":19,"o":41.14,"t":"2026-10-21T16:00:00Z","v":1963,"vw":41.135147},{"c":41.14,"h":41.15,"l":41.14,"n":4,"o":41.14,"t":"2026-10-21T16:15:00Z","v":400,"vw":41.1425},{"c":41.17,"h":41.17,"l":41.14,"n":7,"o":41.145,"t":"2026-10-21T16:30:00Z","v":454,"vw":41.15125},{"c":41.15,"h":41.15,"l":41.145,"n":9,"o":41.15,"t":"2026-10-21T16:45:00Z","v":519,"vw":41.148762},{"c":41.14,"h":41.14,"l":41.14,"n":2,"o":41.14,"t":"2026-10-21T17:00:00Z","v":200,"vw":41.14},{"c":41.15,"h":41.15,"l":41.15,"n":2,"o":41.15,"t":"2026-10-21T17:15:00Z","v":111,"vw":41.15},{"c":41.155,"h":41.155,"l":41.15,"n":4,"o":41.15,"t":"2026-10-21T17:30:00Z","v":1212,"vw":41.15456},{"c":41.14,"h":41.1403,"l":41.13,"n":23,"o":41.14,"t":"2026-10-21T17:45:00Z","v":24185,"vw":41.137593},{"c":41.135,"h":41.14,"l":41.135,"n":6,"o":41.14,"t":"2026-10-21T18:00:00Z","v":496,"vw":41.138988},{"c":41.14,"h":41.145,"l":41.135,"n":15,"o":41.135,"t":"2026-10-21T18:15:00Z","v":2173,"vw":41.139768},{"c":41.13,"h":41.14,"l":41.125,"n":3,"o":41.14,"t":"2026-10-21T18:30:00Z","v":439,"vw":41.134032},{"c":41.07,"h":41.09,"l":41.07,"n":6,"o":41.085,"t":"2026-10-21T18:45:00Z","v":701,"vw":41.081429},{"c":41.04,"h":41.04,"l":41.01,"n":9,"o":41.02,"t":"2026-10-21T19:00:00Z","v":735,"vw":41.029011},{"c":41.0801,"h":41.0801,"l":41.0275,"n":14,"o":41.0275,"t":"2026-10-21T19:15:00Z","v":9874,"vw":41.041684},{"c":41.075,"h":41.1,"l":41.075,"n":5,"o":41.09,"t":"2026-10-21T19:30:00Z","v":2148,"vw":41.093459},{"c":41.105,"h":41.105,"l":41.08,"n":23,"o":41.08,"t":"2026-10-21T19:45:00Z","v":5271,"vw":41.100074},{"c":41.1859,"h":41.1913,"l":41.12,"n":4,"o":41.1859,"t":"2026-10-21T23:00:00Z","v":400,"vw":41.170775},{"c":41.1824,"h":41.22,"l":41.11,"n":4,"o":41.11,"t":"2026-10-21T23:15:00Z","v":400,"vw":41.1556},{"c":41.1859,"h":41.1971,"l":41.11,"n":3,"o":41.11,"t":"2026-10-21T23:30:00Z","v":300,"vw":41.164333},{"c":41.2,"h":41.2,"l":41.11,"n":2,"o":41.11,"t":"2026-10-21T23:45:00Z","v":200,"vw":41.155},{"c":41.37,"h":41.38,"l":41.33,"n":26,"o":41.38,"t":"2026-10-22T13:30:00Z","v":3757,"vw":41.360493},{"c":41.41,"h":41.44,"l":41.375,"n":27,"o":41.375,"t":"2026-10-22T13:45:00Z","v":2411,"vw":41.424083},{"c":41.41,"h":41.41,"l":41.3825,"n":22,"o":41.39,"t":"2026-10-22T14:00:00Z","v":5215,"vw":41.400998},{"c":41.435,"h":41.435,"l":41.41,"n":6,"o":41.415,"t":"2026-10-22T14:15:00Z","v":3924,"vw":41.424197},{"c":41.46,"h":41.475,"l":41.44,"n":158,"o":41.455,"t":"2026-10-22T14:30:00Z","v":28471,"vw":41.462913},{"c":41.45,"h":41.474,"l":41.45,"n":13,"o":41.455,"t":"2026-10-22T14:45:00Z","v":2646,"vw":41.462285},{"c":41.475,"h":41.475,"l":41.45,"n":11,"o":41.45,"t":"2026-10-22T15:00:00Z","v":1772,"vw":41.468818},{"c":41.46,"h":41.485,"l":41.45,"n":8,"o":41.485,"t":"2026-10-22T15:15:00Z","v":804,"vw":41.470075},{"c":41.515,"h":41.515,"l":41.46,"n":21,"o":41.46,"t":"2026-10-22T15:30:00Z","v":5042,"vw":41.494706},{"c":41.51,"h":41.52,"l":41.495,"n":8,"o":41.495,"t":"2026-10-22T15:45:00Z","v":1218,"vw":41.515481},{"c":41.495,"h":41.495,"l":41.485,"n":3,"o":41.485,"t":"2026-10-22T16:00:00Z","v":283,"vw":41.488571},{"c":41.5112,"h":41.52,"l":41.51,"n":11,"o":41.52,"t":"2026-10-22T16:15:00Z","v":754,"vw":41.515072},{"c":41.565,"h":41.565,"l":41.53,"n":16,"o":41.535,"t":"2026-10-22T16:30:00Z","v":8277,"vw":41.534441},{"c":41.58,"h":41.61,"l":41.58,"n":19,"o":41.595,"t":"2026-10-22T16:45:00Z","v":3564,"vw":41.582571},{"c":41.605,"h":41.605,"l":41.565,"n":4,"o":41.57,"t":"2026-10-22T17:00:00Z","v":400,"vw":41.5775},{"c":41.615,"h":41.615,"l":41.61,"n":10,"o":41.61,"t":"2026-10-22T17:15:00Z","v":1682,"vw":41.611534},{"c":41.61,"h":41.62,"l":41.61,"n":17,"o":41.62,"t":"2026-10-22T17:30:00Z","v":2170,"vw":41.611689},{"c":41.66,"h":41.665,"l":41.61,"n":36,"o":41.61,"t":"2026-10-22T17:45:00Z","v":6029,"vw":41.642792},{"c":41.63,"h":41.68,"l":41.625,"n":46,"o":41.665,"t":"2026-10-22T18:00:00Z","v":4888,"vw":41.642351},{"c":41.66,"h":41.665,"l":41.63,"n":32,"o":41.63,"t":"2026-10-22T18:15:00Z","v":5759,"vw":41.640183},{"c":41.65,"h":41.6701,"l":41.65,"n":13,"o":41.6701,"t":"2026-10-22T18:30:00Z","v":2554,"vw":41.668404},{"c":41.645,"h":41.66,"l":41.64,"n":24,"o":41.655,"t":"2026-10-22T18:45:00Z","v":3783,"vw":41.651052},{"c":41.6497,"h":41.6599,"l":41.645,"n":26,"o":41.6499,"t":"2026-10-22T19:00:00Z","v":7918,"vw":41.652241},{"c":41.64,"h":41.655,"l":41.64,"n":15,"o":41.65,"t":"2026-10-22T19:15:00Z","v":2240,"vw":41.64836},{"c":41.62,"h":41.635,"l":41.62,"n":21,"o":41.635,"t":"2026-10-22T19:30:00Z","v":2904,"vw":41.631291},{"c":41.6,"h":41.625,"l":41.595,"n":23,"o":41.625,"t":"2026-10-22T19:45:00Z","v":4302,"vw":41.607486},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-22T20:30:00Z","v":360,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":3,"o":41.62,"t":"2026-10-22T20:45:00Z","v":314,"vw":41.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":48.84024408139704,"iv":0.6009136578689002,"gamma":0.03990402373192447,"theta":-0.03506952308447315,"vega":0.03272179304009254,"rho":0.005816839620231468,"breakevenPct":19.089966557897743},{"delta":0.25,"premium":0.725,"strike":45.79156675363824,"iv":0.4429685033164665,"gamma":0.061602121140339305,"theta":-0.02972125236430197,"vega":0.0371271551079736,"rho":0.00735913601495569,"breakevenPct":11.764936938102476},{"delta":0.3,"premium":0.725,"strike":44.15497408511,"iv":0.3434760052700321,"gamma":0.08698667406781244,"theta":-0.02564236684902342,"vega":0.040615317399960583,"rho":0.008883697721026608,"breakevenPct":7.832710439956754},{"delta":0.35,"premium":0.725,"strike":43.192607891551,"iv":0.27651013658967527,"gamma":0.1156667582863492,"theta":-0.022407713550265718,"vega":0.04322212447977988,"rho":0.010392030446430443,"breakevenPct":5.52044183457714},{"delta":0.4,"premium":0.7603785532984851,"strike":42.64621446701515,"iv":0.2406987487299807,"gamma":0.13888549091468622,"theta":-0.020588748858815297,"vega":0.04473478820662957,"rho":0.011897203540094901,"breakevenPct":4.292630995467656},{"delta":0.45,"premium":0.8052935289449028,"strike":42.197064710550976,"iv":0.21254482787432813,"gamma":0.16055048975216463,"theta":-0.01913145473032915,"vega":0.045974749422916565,"rho":0.01340192896783402,"breakevenPct":3.3213797200765978},{"delta":0.5,"premium":0.8845179122525043,"strike":41.86395905770856,"iv":0.19471962340335236,"gamma":0.16795429930265018,"theta":-0.017556244566549608,"vega":0.04490217460442179,"rho":0.014988364969026658,"breakevenPct":2.7113814751587486},{"delta":0.55,"premium":0.9905632974383946,"strike":41.6215696058551,"iv":0.1849687793028455,"gamma":0.16420958106651928,"theta":-0.015888854839796653,"vega":0.04202180018923905,"rho":0.016638677311825518,"breakevenPct":2.383788811373133},{"delta":0.6,"premium":1.0966086826242845,"strike":41.37918015400164,"iv":0.17521793520233866,"gamma":0.16046486283038836,"theta":-0.014221465113043702,"vega":0.03914142577405631,"rho":0.018288989654624374,"breakevenPct":2.056196147587519},{"delta":0.65,"premium":1.2026540678101747,"strike":41.136790702148176,"iv":0.1654670911018318,"gamma":0.15672014459425745,"theta":-0.012554075386290747,"vega":0.03626105135887357,"rho":0.019939301997423237,"breakevenPct":1.7286034838019035},{"delta":0.7,"premium":1.3086994529960647,"strike":40.894401250294706,"iv":0.15571624700132497,"gamma":0.15297542635812653,"theta":-0.010886685659537796,"vega":0.03338067694369083,"rho":0.021589614340222094,"breakevenPct":1.401010820016289},{"delta":0.75,"premium":1.414744838181955,"strike":40.652011798441244,"iv":0.1459654029008181,"gamma":0.14923070812199563,"theta":-0.009219295932784841,"vega":0.030500302528508088,"rho":0.023239926683020953,"breakevenPct":1.0734181562306735},{"delta":0.8,"premium":1.520790223367845,"strike":40.40962234658778,"iv":0.13621455880031125,"gamma":0.1454859898858647,"theta":-0.007551906206031888,"vega":0.027619928113325348,"rho":0.024890239025819817,"breakevenPct":0.7458254924450585},{"delta":0.85,"premium":1.6268356085537352,"strike":40.16723289473432,"iv":0.1264637146998044,"gamma":0.14174127164973377,"theta":-0.005884516479278937,"vega":0.02473955369814261,"rho":0.026540551368618673,"breakevenPct":0.4182328286594439}],"put":[{"delta":0.15,"premium":0.725,"strike":34.49900123942426,"iv":0.7278411308833452,"gamma":0.027505787526339018,"theta":-0.03352395072104941,"vega":0.02724391315973968,"rho":-0.005644419258342009,"breakevenPct":18.85151071738524},{"delta":0.2,"premium":0.725,"strike":37.32236786609739,"iv":0.519551473256874,"gamma":0.046386617225434836,"theta":-0.02831891764025808,"vega":0.03269841576104588,"rho":-0.0073835705548074134,"breakevenPct":12.06783309443203},{"delta":0.25,"premium":0.725,"strike":39.00677833569759,"iv":0.3930970547440295,"gamma":0.06918423378137492,"theta":-0.023980523899059525,"vega":0.03714368021857278,"rho":-0.009142121853658664,"breakevenPct":8.020715195344568},{"delta":0.3,"premium":0.7284052993615014,"strike":40.03405299361501,"iv":0.31283648948286785,"gamma":0.09521600387526558,"theta":-0.020417964249724314,"vega":0.04060583478941074,"rho":-0.01091579663410518,"breakevenPct":5.560673488098236},{"delta":0.35,"premium":0.7851589425098555,"strike":40.60158942509855,"iv":0.2760935461909361,"gamma":0.11577064319649615,"theta":-0.018703531670567843,"vega":0.04307009166989797,"rho":-0.01265240122663373,"breakevenPct":4.3334202724923125},{"delta":0.4,"premium":0.8512398717219735,"strike":41.10495948688789,"iv":0.24546542837675134,"gamma":0.13403268891125567,"theta":-0.017097471354540532,"vega":0.044981253379607726,"rho":-0.014411042536850242,"breakevenPct":3.2827496031573284},{"delta":0.45,"premium":0.9392931325339644,"strike":41.45717253013586,"iv":0.22924203366786322,"gamma":0.14689406109667733,"theta":-0.015746704087898016,"vega":0.04558948619708333,"rho":-0.01622159584645248,"breakevenPct":2.648055267655231},{"delta":0.5,"premium":1.0273463933459552,"strike":41.80938557338382,"iv":0.21301863895897508,"gamma":0.15975543328209896,"theta":-0.0143959368212555,"vega":0.04619771901455892,"rho":-0.01803214915605472,"breakevenPct":2.013360932153134},{"delta":0.55,"premium":1.1331535452160078,"strike":42.11630709043202,"iv":0.2001401791461381,"gamma":0.16692339324213484,"theta":-0.013006044446849873,"vega":0.04567471982696432,"rho":-0.01980297702011389,"breakevenPct":1.5301452541662484},{"delta":0.6,"premium":1.2599023847983346,"strike":42.36980476959667,"iv":0.19120725340140543,"gamma":0.16737566138839563,"theta":-0.011570001863129314,"vega":0.043817370479011276,"rho":-0.021526946543538126,"breakevenPct":1.2256069562750256},{"delta":0.65,"premium":1.3866512243806617,"strike":42.62330244876132,"iv":0.18227432765667276,"gamma":0.16782792953465644,"theta":-0.010133959279408754,"vega":0.04196002113105823,"rho":-0.023250916066962366,"breakevenPct":0.921068658383802},{"delta":0.7,"premium":1.5134000639629888,"strike":42.876800127925975,"iv":0.1733414019119401,"gamma":0.16828019768091726,"theta":-0.008697916695688195,"vega":0.040102671783105184,"rho":-0.024974885590386603,"breakevenPct":0.6165303604925791},{"delta":0.75,"premium":1.9131578947368417,"strike":43.35595567867036,"iv":0.18594349030470914,"gamma":0.14813933518005543,"theta":-0.008213573407202216,"vega":0.03706426592797784,"rho":-0.026842633526932693,"breakevenPct":0.4257621721924094},{"delta":0.8,"premium":2.6393790849673224,"strike":44.114379084967325,"iv":0.22283366013071906,"gamma":0.10776568627450973,"theta":-0.00874869281045752,"vega":0.03283398692810457,"rho":-0.028897082926050775,"breakevenPct":0.3483901970206536},{"delta":0.85,"premium":4.652570093457945,"strike":46.13084112149533,"iv":0.32641962616822434,"gamma":0.06102990654205607,"theta":-0.011086915887850468,"vega":0.027346728971962615,"rho":-0.03193959915211946,"breakevenPct":0.340530927348902}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":48.84024408139704,"iv":0.6009136578689002,"gamma":0.03990402373192447,"theta":-0.03506952308447315,"vega":0.03272179304009254,"rho":0.005816839620231468,"breakevenPct":19.089966557897743},{"delta":0.25,"premium":0.725,"strike":45.79156675363824,"iv":0.4429685033164665,"gamma":0.061602121140339305,"theta":-0.02972125236430197,"vega":0.0371271551079736,"rho":0.00735913601495569,"breakevenPct":11.764936938102476},{"delta":0.3,"premium":0.725,"strike":44.15497408511,"iv":0.3434760052700321,"gamma":0.08698667406781244,"theta":-0.02564236684902342,"vega":0.040615317399960583,"rho":0.008883697721026608,"breakevenPct":7.832710439956754},{"delta":0.35,"premium":0.725,"strike":43.192607891551,"iv":0.27651013658967527,"gamma":0.1156667582863492,"theta":-0.022407713550265718,"vega":0.04322212447977988,"rho":0.010392030446430443,"breakevenPct":5.52044183457714},{"delta":0.4,"premium":0.7603785532984851,"strike":42.64621446701515,"iv":0.2406987487299807,"gamma":0.13888549091468622,"theta":-0.020588748858815297,"vega":0.04473478820662957,"rho":0.011897203540094901,"breakevenPct":4.292630995467656},{"delta":0.45,"premium":0.8052935289449028,"strike":42.197064710550976,"iv":0.21254482787432813,"gamma":0.16055048975216463,"theta":-0.01913145473032915,"vega":0.045974749422916565,"rho":0.01340192896783402,"breakevenPct":3.3213797200765978},{"delta":0.5,"premium":0.8845179122525043,"strike":41.86395905770856,"iv":0.19471962340335236,"gamma":0.16795429930265018,"theta":-0.017556244566549608,"vega":0.04490217460442179,"rho":0.014988364969026658,"breakevenPct":2.7113814751587486},{"delta":0.55,"premium":0.9905632974383946,"strike":41.6215696058551,"iv":0.1849687793028455,"gamma":0.16420958106651928,"theta":-0.015888854839796653,"vega":0.04202180018923905,"rho":0.016638677311825518,"breakevenPct":2.383788811373133},{"delta":0.6,"premium":1.0966086826242845,"strike":41.37918015400164,"iv":0.17521793520233866,"gamma":0.16046486283038836,"theta":-0.014221465113043702,"vega":0.03914142577405631,"rho":0.018288989654624374,"breakevenPct":2.056196147587519},{"delta":0.65,"premium":1.2026540678101747,"strike":41.136790702148176,"iv":0.1654670911018318,"gamma":0.15672014459425745,"theta":-0.012554075386290747,"vega":0.03626105135887357,"rho":0.019939301997423237,"breakevenPct":1.7286034838019035},{"delta":0.7,"premium":1.3086994529960647,"strike":40.894401250294706,"iv":0.15571624700132497,"gamma":0.15297542635812653,"theta":-0.010886685659537796,"vega":0.03338067694369083,"rho":0.021589614340222094,"breakevenPct":1.401010820016289},{"delta":0.75,"premium":1.414744838181955,"strike":40.652011798441244,"iv":0.1459654029008181,"gamma":0.14923070812199563,"theta":-0.009219295932784841,"vega":0.030500302528508088,"rho":0.023239926683020953,"breakevenPct":1.0734181562306735},{"delta":0.8,"premium":1.520790223367845,"strike":40.40962234658778,"iv":0.13621455880031125,"gamma":0.1454859898858647,"theta":-0.007551906206031888,"vega":0.027619928113325348,"rho":0.024890239025819817,"breakevenPct":0.7458254924450585},{"delta":0.85,"premium":1.6268356085537352,"strike":40.16723289473432,"iv":0.1264637146998044,"gamma":0.14174127164973377,"theta":-0.005884516479278937,"vega":0.02473955369814261,"rho":0.026540551368618673,"breakevenPct":0.4182328286594439}],"put":[{"delta":0.15,"premium":0.725,"strike":34.49900123942426,"iv":0.7278411308833452,"gamma":0.027505787526339018,"theta":-0.03352395072104941,"vega":0.02724391315973968,"rho":-0.005644419258342009,"breakevenPct":18.85151071738524},{"delta":0.2,"premium":0.725,"strike":37.32236786609739,"iv":0.519551473256874,"gamma":0.046386617225434836,"theta":-0.02831891764025808,"vega":0.03269841576104588,"rho":-0.0073835705548074134,"breakevenPct":12.06783309443203},{"delta":0.25,"premium":0.725,"strike":39.00677833569759,"iv":0.3930970547440295,"gamma":0.06918423378137492,"theta":-0.023980523899059525,"vega":0.03714368021857278,"rho":-0.009142121853658664,"breakevenPct":8.020715195344568},{"delta":0.3,"premium":0.7284052993615014,"strike":40.03405299361501,"iv":0.31283648948286785,"gamma":0.09521600387526558,"theta":-0.020417964249724314,"vega":0.04060583478941074,"rho":-0.01091579663410518,"breakevenPct":5.560673488098236},{"delta":0.35,"premium":0.7851589425098555,"strike":40.60158942509855,"iv":0.2760935461909361,"gamma":0.11577064319649615,"theta":-0.018703531670567843,"vega":0.04307009166989797,"rho":-0.01265240122663373,"breakevenPct":4.3334202724923125},{"delta":0.4,"premium":0.8512398717219735,"strike":41.10495948688789,"iv":0.24546542837675134,"gamma":0.13403268891125567,"theta":-0.017097471354540532,"vega":0.044981253379607726,"rho":-0.014411042536850242,"breakevenPct":3.2827496031573284},{"delta":0.45,"premium":0.9392931325339644,"strike":41.45717253013586,"iv":0.22924203366786322,"gamma":0.14689406109667733,"theta":-0.015746704087898016,"vega":0.04558948619708333,"rho":-0.01622159584645248,"breakevenPct":2.648055267655231},{"delta":0.5,"premium":1.0273463933459552,"strike":41.80938557338382,"iv":0.21301863895897508,"gamma":0.15975543328209896,"theta":-0.0143959368212555,"vega":0.04619771901455892,"rho":-0.01803214915605472,"breakevenPct":2.013360932153134},{"delta":0.55,"premium":1.1331535452160078,"strike":42.11630709043202,"iv":0.2001401791461381,"gamma":0.16692339324213484,"theta":-0.013006044446849873,"vega":0.04567471982696432,"rho":-0.01980297702011389,"breakevenPct":1.5301452541662484},{"delta":0.6,"premium":1.2599023847983346,"strike":42.36980476959667,"iv":0.19120725340140543,"gamma":0.16737566138839563,"theta":-0.011570001863129314,"vega":0.043817370479011276,"rho":-0.021526946543538126,"breakevenPct":1.2256069562750256},{"delta":0.65,"premium":1.3866512243806617,"strike":42.62330244876132,"iv":0.18227432765667276,"gamma":0.16782792953465644,"theta":-0.010133959279408754,"vega":0.04196002113105823,"rho":-0.023250916066962366,"breakevenPct":0.921068658383802},{"delta":0.7,"premium":1.5134000639629888,"strike":42.876800127925975,"iv":0.1733414019119401,"gamma":0.16828019768091726,"theta":-0.008697916695688195,"vega":0.040102671783105184,"rho":-0.024974885590386603,"breakevenPct":0.6165303604925791},{"delta":0.75,"premium":1.9131578947368417,"strike":43.35595567867036,"iv":0.18594349030470914,"gamma":0.14813933518005543,"theta":-0.008213573407202216,"vega":0.03706426592797784,"rho":-0.026842633526932693,"breakevenPct":0.4257621721924094},{"delta":0.8,"premium":2.6393790849673224,"strike":44.114379084967325,"iv":0.22283366013071906,"gamma":0.10776568627450973,"theta":-0.00874869281045752,"vega":0.03283398692810457,"rho":-0.028897082926050775,"breakevenPct":0.3483901970206536},{"delta":0.85,"premium":4.652570093457945,"strike":46.13084112149533,"iv":0.32641962616822434,"gamma":0.06102990654205607,"theta":-0.011086915887850468,"vega":0.027346728971962615,"rho":-0.03193959915211946,"breakevenPct":0.340530927348902}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}