{"symbol":"DDWM","url":"https://intraalpha.com/companies/DDWM","capturedAt":"2026-10-22T23:50:26.868Z","state":"ready","quote":{"symbol":"DDWM","last_price":45.65,"prev_close":46.05,"regular_close":45.65,"change":-0.4,"change_pct":-0.8686,"regular_change":-0.4,"regular_change_pct":-0.8686,"extended_change":0,"extended_change_pct":0,"bid":45.57,"ask":56.52,"bid_size":200,"ask_size":100,"volume":65154,"vwap":45.584892,"open":45.58,"high":45.6599,"low":45.4216,"close":45.65,"trade_count":2176,"last_trade_at":"2026-10-22T22:30:01.987699399Z","last_quote_at":"2026-10-22T23:00:01.799036596Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:24.920696287-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.004,"portfolio_turnover":0.3,"dividend_yield":0.0236,"inception_date":"2016-01-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:26.440718+00:00"},"optionObservedAt":"2026-10-22T19:59:14.949Z","bars":[{"c":45.64,"h":45.64,"l":45.64,"n":3,"o":45.64,"t":"2026-10-15T13:25:00Z","v":600,"vw":45.64},{"c":45.55,"h":45.69,"l":45.55,"n":14,"o":45.69,"t":"2026-10-15T13:30:00Z","v":7738,"vw":45.680773},{"c":45.545,"h":45.545,"l":45.51,"n":12,"o":45.53,"t":"2026-10-15T13:35:00Z","v":1973,"vw":45.515505},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-15T13:40:00Z","v":353,"vw":45.57},{"c":45.515,"h":45.56,"l":45.515,"n":5,"o":45.545,"t":"2026-10-15T13:45:00Z","v":815,"vw":45.536866},{"c":45.535,"h":45.535,"l":45.535,"n":1,"o":45.535,"t":"2026-10-15T13:50:00Z","v":138,"vw":45.535},{"c":45.4613,"h":45.4613,"l":45.4613,"n":1,"o":45.4613,"t":"2026-10-15T13:55:00Z","v":208,"vw":45.4613},{"c":45.56,"h":45.64,"l":45.56,"n":7,"o":45.64,"t":"2026-10-15T14:00:00Z","v":467,"vw":45.603636},{"c":45.5101,"h":45.61,"l":45.5101,"n":5,"o":45.61,"t":"2026-10-15T14:10:00Z","v":704,"vw":45.527384},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-15T14:15:00Z","v":100,"vw":45.59},{"c":45.5892,"h":45.5892,"l":45.5892,"n":1,"o":45.5892,"t":"2026-10-15T14:20:00Z","v":395,"vw":45.5892},{"c":45.66,"h":45.66,"l":45.61,"n":5,"o":45.61,"t":"2026-10-15T14:30:00Z","v":622,"vw":45.649376},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-10-15T14:35:00Z","v":101,"vw":45.66},{"c":45.7,"h":45.7,"l":45.695,"n":2,"o":45.695,"t":"2026-10-15T14:40:00Z","v":237,"vw":45.69711},{"c":45.6451,"h":45.7,"l":45.6451,"n":12,"o":45.7,"t":"2026-10-15T14:45:00Z","v":1157,"vw":45.669696},{"c":45.7299,"h":45.7299,"l":45.72,"n":3,"o":45.72,"t":"2026-10-15T14:50:00Z","v":597,"vw":45.72792},{"c":45.705,"h":45.73,"l":45.705,"n":2,"o":45.73,"t":"2026-10-15T14:55:00Z","v":215,"vw":45.716628},{"c":45.695,"h":45.76,"l":45.66,"n":14,"o":45.76,"t":"2026-10-15T15:00:00Z","v":4509,"vw":45.695338},{"c":45.6437,"h":45.775,"l":45.6437,"n":23,"o":45.76,"t":"2026-10-15T15:15:00Z","v":2097,"vw":45.688181},{"c":45.69,"h":45.69,"l":45.69,"n":1,"o":45.69,"t":"2026-10-15T15:25:00Z","v":100,"vw":45.69},{"c":45.7,"h":45.7,"l":45.69,"n":3,"o":45.69,"t":"2026-10-15T15:30:00Z","v":259,"vw":45.695},{"c":45.729,"h":45.729,"l":45.71,"n":7,"o":45.72,"t":"2026-10-15T15:40:00Z","v":1238,"vw":45.724069},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-15T15:45:00Z","v":167,"vw":45.71},{"c":45.72,"h":45.72,"l":45.71,"n":5,"o":45.71,"t":"2026-10-15T15:50:00Z","v":365,"vw":45.715671},{"c":45.71,"h":45.71,"l":45.71,"n":3,"o":45.71,"t":"2026-10-15T15:55:00Z","v":275,"vw":45.71},{"c":45.6939,"h":45.7,"l":45.6939,"n":6,"o":45.7,"t":"2026-10-15T16:00:00Z","v":282,"vw":45.696989},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-15T16:20:00Z","v":100,"vw":45.64},{"c":45.69,"h":45.69,"l":45.61,"n":3,"o":45.61,"t":"2026-10-15T16:30:00Z","v":611,"vw":45.623115},{"c":45.665,"h":45.71,"l":45.665,"n":6,"o":45.71,"t":"2026-10-15T16:35:00Z","v":523,"vw":45.676084},{"c":45.6875,"h":45.6875,"l":45.6875,"n":3,"o":45.6875,"t":"2026-10-15T16:40:00Z","v":371,"vw":45.6875},{"c":45.675,"h":45.675,"l":45.675,"n":1,"o":45.675,"t":"2026-10-15T16:50:00Z","v":109,"vw":45.675},{"c":45.6516,"h":45.6516,"l":45.6516,"n":2,"o":45.6516,"t":"2026-10-15T16:55:00Z","v":164,"vw":45.6516},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-15T17:05:00Z","v":100,"vw":45.72},{"c":45.7065,"h":45.7065,"l":45.7065,"n":4,"o":45.7065,"t":"2026-10-15T17:10:00Z","v":295,"vw":45.7065},{"c":45.695,"h":45.695,"l":45.695,"n":1,"o":45.695,"t":"2026-10-15T17:15:00Z","v":111,"vw":45.695},{"c":45.7,"h":45.7,"l":45.67,"n":3,"o":45.67,"t":"2026-10-15T17:20:00Z","v":1064,"vw":45.673064},{"c":45.7151,"h":45.7151,"l":45.685,"n":4,"o":45.685,"t":"2026-10-15T17:35:00Z","v":559,"vw":45.705845},{"c":45.7608,"h":45.769,"l":45.69,"n":30,"o":45.76,"t":"2026-10-15T17:45:00Z","v":4871,"vw":45.734457},{"c":45.67,"h":45.67,"l":45.67,"n":2,"o":45.67,"t":"2026-10-15T17:50:00Z","v":220,"vw":45.67},{"c":45.735,"h":45.77,"l":45.735,"n":5,"o":45.77,"t":"2026-10-15T17:55:00Z","v":436,"vw":45.743255},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-15T18:10:00Z","v":109,"vw":45.75},{"c":45.705,"h":45.705,"l":45.705,"n":1,"o":45.705,"t":"2026-10-15T18:20:00Z","v":110,"vw":45.705},{"c":45.7372,"h":45.7372,"l":45.735,"n":4,"o":45.735,"t":"2026-10-15T18:35:00Z","v":485,"vw":45.736145},{"c":45.76,"h":45.76,"l":45.76,"n":3,"o":45.76,"t":"2026-10-15T18:40:00Z","v":122,"vw":45.76},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-15T18:55:00Z","v":2061,"vw":45.76},{"c":45.745,"h":45.745,"l":45.73,"n":5,"o":45.73,"t":"2026-10-15T19:05:00Z","v":418,"vw":45.735836},{"c":45.755,"h":45.755,"l":45.755,"n":2,"o":45.755,"t":"2026-10-15T19:10:00Z","v":219,"vw":45.755},{"c":45.72,"h":45.799,"l":45.72,"n":18,"o":45.799,"t":"2026-10-15T19:15:00Z","v":2472,"vw":45.761701},{"c":45.765,"h":45.765,"l":45.765,"n":1,"o":45.765,"t":"2026-10-15T19:20:00Z","v":306,"vw":45.765},{"c":45.71,"h":45.81,"l":45.71,"n":5,"o":45.81,"t":"2026-10-15T19:25:00Z","v":410,"vw":45.757658},{"c":45.69,"h":45.69,"l":45.69,"n":1,"o":45.69,"t":"2026-10-15T19:30:00Z","v":409,"vw":45.69},{"c":45.7799,"h":45.7799,"l":45.72,"n":7,"o":45.72,"t":"2026-10-15T19:35:00Z","v":1036,"vw":45.752751},{"c":45.78,"h":45.78,"l":45.74,"n":5,"o":45.77,"t":"2026-10-15T19:45:00Z","v":751,"vw":45.769854},{"c":45.775,"h":45.775,"l":45.775,"n":1,"o":45.775,"t":"2026-10-15T19:50:00Z","v":111,"vw":45.775},{"c":45.89,"h":45.89,"l":45.775,"n":26,"o":45.78,"t":"2026-10-15T19:55:00Z","v":2994,"vw":45.796647},{"c":45.85,"h":45.85,"l":45.85,"n":4,"o":45.85,"t":"2026-10-15T20:00:00Z","v":175,"vw":45.85},{"c":45.95,"h":45.97,"l":45.88,"n":10,"o":45.88,"t":"2026-10-16T08:05:00Z","v":916,"vw":45.933333},{"c":46.27,"h":46.33,"l":46.15,"n":12,"o":46.15,"t":"2026-10-16T13:30:00Z","v":1856,"vw":46.213068},{"c":46.277,"h":46.277,"l":46.277,"n":2,"o":46.277,"t":"2026-10-16T13:40:00Z","v":313,"vw":46.277},{"c":46.26,"h":46.265,"l":46.26,"n":3,"o":46.265,"t":"2026-10-16T13:45:00Z","v":774,"vw":46.261975},{"c":46.235,"h":46.235,"l":46.235,"n":3,"o":46.235,"t":"2026-10-16T13:50:00Z","v":675,"vw":46.235},{"c":46.2001,"h":46.2001,"l":46.2001,"n":2,"o":46.2001,"t":"2026-10-16T14:15:00Z","v":418,"vw":46.2001},{"c":46.24,"h":46.27,"l":46.24,"n":8,"o":46.27,"t":"2026-10-16T14:20:00Z","v":7359,"vw":46.240411},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-16T14:25:00Z","v":169,"vw":46.24},{"c":46.255,"h":46.3,"l":46.255,"n":4,"o":46.255,"t":"2026-10-16T14:30:00Z","v":2379,"vw":46.257448},{"c":46.245,"h":46.245,"l":46.245,"n":1,"o":46.245,"t":"2026-10-16T14:35:00Z","v":215,"vw":46.245},{"c":46.24,"h":46.24,"l":46.24,"n":3,"o":46.24,"t":"2026-10-16T14:40:00Z","v":4521,"vw":46.24},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-10-16T14:45:00Z","v":217,"vw":46.27},{"c":46.2514,"h":46.2514,"l":46.2514,"n":1,"o":46.2514,"t":"2026-10-16T14:50:00Z","v":429,"vw":46.2514},{"c":46.287,"h":46.287,"l":46.265,"n":2,"o":46.265,"t":"2026-10-16T14:55:00Z","v":3930,"vw":46.278788},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-16T15:00:00Z","v":100,"vw":46.28},{"c":46.235,"h":46.245,"l":46.235,"n":6,"o":46.245,"t":"2026-10-16T15:15:00Z","v":1205,"vw":46.24222},{"c":46.18,"h":46.18,"l":46.18,"n":1,"o":46.18,"t":"2026-10-16T15:25:00Z","v":431,"vw":46.18},{"c":46.1828,"h":46.1894,"l":46.1828,"n":2,"o":46.1894,"t":"2026-10-16T15:35:00Z","v":642,"vw":46.187282},{"c":46.145,"h":46.15,"l":46.14,"n":8,"o":46.15,"t":"2026-10-16T15:45:00Z","v":971,"vw":46.143223},{"c":46.095,"h":46.1299,"l":46.095,"n":5,"o":46.1299,"t":"2026-10-16T15:50:00Z","v":659,"vw":46.118064},{"c":46.0251,"h":46.0251,"l":45.985,"n":19,"o":46,"t":"2026-10-16T16:00:00Z","v":1695,"vw":46.005356},{"c":46.01,"h":46.04,"l":46.01,"n":5,"o":46.04,"t":"2026-10-16T16:15:00Z","v":480,"vw":46.032105},{"c":45.975,"h":46.01,"l":45.96,"n":5,"o":46.01,"t":"2026-10-16T16:30:00Z","v":530,"vw":45.97932},{"c":45.97,"h":45.97,"l":45.96,"n":2,"o":45.96,"t":"2026-10-16T16:35:00Z","v":599,"vw":45.962521},{"c":45.925,"h":45.925,"l":45.925,"n":2,"o":45.925,"t":"2026-10-16T16:55:00Z","v":114,"vw":45.925},{"c":45.93,"h":45.93,"l":45.93,"n":2,"o":45.93,"t":"2026-10-16T17:00:00Z","v":181,"vw":45.93},{"c":45.875,"h":45.875,"l":45.83,"n":3,"o":45.83,"t":"2026-10-16T17:05:00Z","v":487,"vw":45.863636},{"c":45.87,"h":45.87,"l":45.86,"n":6,"o":45.86,"t":"2026-10-16T17:10:00Z","v":594,"vw":45.8675},{"c":45.83,"h":45.85,"l":45.83,"n":2,"o":45.85,"t":"2026-10-16T17:15:00Z","v":514,"vw":45.837043},{"c":45.73,"h":45.8699,"l":45.73,"n":7,"o":45.8699,"t":"2026-10-16T17:20:00Z","v":75312,"vw":45.730739},{"c":45.88,"h":45.88,"l":45.88,"n":2,"o":45.88,"t":"2026-10-16T17:25:00Z","v":505,"vw":45.88},{"c":45.8988,"h":45.8988,"l":45.8988,"n":4,"o":45.8988,"t":"2026-10-16T17:30:00Z","v":382,"vw":45.8988},{"c":45.92,"h":45.92,"l":45.92,"n":4,"o":45.92,"t":"2026-10-16T17:45:00Z","v":202,"vw":45.92},{"c":45.89,"h":45.9,"l":45.89,"n":2,"o":45.9,"t":"2026-10-16T17:55:00Z","v":738,"vw":45.891355},{"c":45.8211,"h":45.87,"l":45.8211,"n":20,"o":45.87,"t":"2026-10-16T18:00:00Z","v":1040,"vw":45.85044},{"c":45.87,"h":45.87,"l":45.87,"n":2,"o":45.87,"t":"2026-10-16T18:05:00Z","v":200,"vw":45.87},{"c":45.87,"h":45.89,"l":45.87,"n":6,"o":45.89,"t":"2026-10-16T18:10:00Z","v":566,"vw":45.878421},{"c":45.81,"h":45.83,"l":45.81,"n":7,"o":45.83,"t":"2026-10-16T18:20:00Z","v":1644,"vw":45.812433},{"c":45.845,"h":45.8652,"l":45.845,"n":6,"o":45.8652,"t":"2026-10-16T18:35:00Z","v":5931,"vw":45.845594},{"c":45.8324,"h":45.865,"l":45.8324,"n":4,"o":45.865,"t":"2026-10-16T18:40:00Z","v":575,"vw":45.851914},{"c":45.85,"h":45.85,"l":45.85,"n":3,"o":45.85,"t":"2026-10-16T18:45:00Z","v":1556,"vw":45.85},{"c":45.84,"h":45.845,"l":45.84,"n":2,"o":45.845,"t":"2026-10-16T18:50:00Z","v":499,"vw":45.841212},{"c":45.82,"h":45.84,"l":45.815,"n":11,"o":45.84,"t":"2026-10-16T18:55:00Z","v":1412,"vw":45.823504},{"c":45.855,"h":45.89,"l":45.85,"n":13,"o":45.855,"t":"2026-10-16T19:10:00Z","v":2001,"vw":45.860329},{"c":45.8752,"h":45.8851,"l":45.8752,"n":3,"o":45.8851,"t":"2026-10-16T19:15:00Z","v":355,"vw":45.882056},{"c":45.84,"h":45.875,"l":45.84,"n":3,"o":45.875,"t":"2026-10-16T19:20:00Z","v":300,"vw":45.860722},{"c":45.895,"h":45.895,"l":45.895,"n":3,"o":45.895,"t":"2026-10-16T19:30:00Z","v":201,"vw":45.895},{"c":45.86,"h":45.86,"l":45.86,"n":3,"o":45.86,"t":"2026-10-16T19:45:00Z","v":230,"vw":45.86},{"c":45.885,"h":45.885,"l":45.88,"n":9,"o":45.88,"t":"2026-10-16T19:50:00Z","v":878,"vw":45.881203},{"c":45.94,"h":45.94,"l":45.89,"n":6,"o":45.89,"t":"2026-10-16T19:55:00Z","v":458,"vw":45.912727},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-16T20:00:00Z","v":206,"vw":45.88},{"c":45.69,"h":45.76,"l":45.67,"n":10,"o":45.76,"t":"2026-10-19T13:30:00Z","v":11888,"vw":45.681843},{"c":45.7101,"h":45.7101,"l":45.7101,"n":1,"o":45.7101,"t":"2026-10-19T13:40:00Z","v":119,"vw":45.7101},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-19T13:45:00Z","v":25344,"vw":45.68},{"c":45.745,"h":45.745,"l":45.7,"n":4,"o":45.7,"t":"2026-10-19T13:55:00Z","v":260,"vw":45.7225},{"c":45.695,"h":45.725,"l":45.695,"n":3,"o":45.725,"t":"2026-10-19T14:00:00Z","v":451,"vw":45.708991},{"c":45.715,"h":45.715,"l":45.715,"n":6,"o":45.715,"t":"2026-10-19T14:10:00Z","v":600,"vw":45.715},{"c":45.735,"h":45.7699,"l":45.735,"n":5,"o":45.7699,"t":"2026-10-19T14:15:00Z","v":3171,"vw":45.743562},{"c":45.725,"h":45.725,"l":45.72,"n":5,"o":45.72,"t":"2026-10-19T14:20:00Z","v":306,"vw":45.7225},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-19T14:25:00Z","v":200,"vw":45.7},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-19T14:35:00Z","v":350,"vw":45.62},{"c":45.6621,"h":45.6621,"l":45.655,"n":3,"o":45.655,"t":"2026-10-19T14:40:00Z","v":842,"vw":45.660232},{"c":45.645,"h":45.66,"l":45.63,"n":12,"o":45.63,"t":"2026-10-19T14:45:00Z","v":1251,"vw":45.651907},{"c":45.6575,"h":45.6575,"l":45.6575,"n":1,"o":45.6575,"t":"2026-10-19T14:50:00Z","v":718,"vw":45.6575},{"c":45.6,"h":45.645,"l":45.6,"n":6,"o":45.6001,"t":"2026-10-19T14:55:00Z","v":3191,"vw":45.608746},{"c":45.67,"h":45.67,"l":45.67,"n":1,"o":45.67,"t":"2026-10-19T15:05:00Z","v":577,"vw":45.67},{"c":45.7199,"h":45.7199,"l":45.65,"n":5,"o":45.65,"t":"2026-10-19T15:10:00Z","v":300,"vw":45.68495},{"c":45.67,"h":45.67,"l":45.67,"n":1,"o":45.67,"t":"2026-10-19T15:20:00Z","v":100,"vw":45.67},{"c":45.7826,"h":45.7826,"l":45.7826,"n":2,"o":45.7826,"t":"2026-10-19T15:35:00Z","v":288,"vw":45.7826},{"c":45.73,"h":45.73,"l":45.7,"n":3,"o":45.7,"t":"2026-10-19T15:45:00Z","v":1949,"vw":45.72845},{"c":45.7699,"h":45.7699,"l":45.7699,"n":2,"o":45.7699,"t":"2026-10-19T15:50:00Z","v":222,"vw":45.7699},{"c":45.7599,"h":45.7599,"l":45.7599,"n":3,"o":45.7599,"t":"2026-10-19T15:55:00Z","v":492,"vw":45.7599},{"c":45.68,"h":45.68,"l":45.68,"n":6,"o":45.68,"t":"2026-10-19T16:00:00Z","v":2920,"vw":45.68},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-19T16:05:00Z","v":113,"vw":45.61},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-19T16:20:00Z","v":100,"vw":45.61},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-19T16:25:00Z","v":332,"vw":45.65},{"c":45.6,"h":45.62,"l":45.6,"n":2,"o":45.62,"t":"2026-10-19T16:30:00Z","v":256,"vw":45.607813},{"c":45.62,"h":45.62,"l":45.615,"n":2,"o":45.615,"t":"2026-10-19T16:45:00Z","v":437,"vw":45.618684},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-10-19T16:55:00Z","v":234,"vw":45.57},{"c":45.56,"h":45.585,"l":45.56,"n":7,"o":45.561,"t":"2026-10-19T17:05:00Z","v":597,"vw":45.5717},{"c":45.555,"h":45.555,"l":45.555,"n":3,"o":45.555,"t":"2026-10-19T17:10:00Z","v":395,"vw":45.555},{"c":45.54,"h":45.5772,"l":45.54,"n":6,"o":45.5772,"t":"2026-10-19T17:15:00Z","v":744,"vw":45.568718},{"c":45.5948,"h":45.5948,"l":45.555,"n":4,"o":45.555,"t":"2026-10-19T17:20:00Z","v":984,"vw":45.587051},{"c":45.6094,"h":45.6094,"l":45.6094,"n":4,"o":45.6094,"t":"2026-10-19T17:25:00Z","v":797,"vw":45.6094},{"c":45.585,"h":45.6,"l":45.56,"n":11,"o":45.6,"t":"2026-10-19T17:40:00Z","v":1585,"vw":45.569397},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-19T17:45:00Z","v":100,"vw":45.56},{"c":45.6076,"h":45.6076,"l":45.5326,"n":5,"o":45.5326,"t":"2026-10-19T17:50:00Z","v":3828,"vw":45.587302},{"c":45.575,"h":45.575,"l":45.575,"n":1,"o":45.575,"t":"2026-10-19T18:00:00Z","v":143,"vw":45.575},{"c":45.6076,"h":45.6076,"l":45.5447,"n":6,"o":45.5447,"t":"2026-10-19T18:05:00Z","v":1229,"vw":45.580643},{"c":45.6,"h":45.61,"l":45.59,"n":30,"o":45.59,"t":"2026-10-19T18:15:00Z","v":6145,"vw":45.595059},{"c":45.58,"h":45.6,"l":45.58,"n":30,"o":45.6,"t":"2026-10-19T18:20:00Z","v":1235,"vw":45.598182},{"c":45.56,"h":45.58,"l":45.56,"n":40,"o":45.56,"t":"2026-10-19T18:25:00Z","v":3258,"vw":45.572729},{"c":45.575,"h":45.575,"l":45.54,"n":4,"o":45.54,"t":"2026-10-19T18:40:00Z","v":400,"vw":45.560426},{"c":45.575,"h":45.575,"l":45.575,"n":1,"o":45.575,"t":"2026-10-19T18:45:00Z","v":300,"vw":45.575},{"c":45.54,"h":45.575,"l":45.54,"n":7,"o":45.575,"t":"2026-10-19T19:05:00Z","v":554,"vw":45.56625},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-19T19:10:00Z","v":1630,"vw":45.55},{"c":45.56,"h":45.56,"l":45.53,"n":10,"o":45.54,"t":"2026-10-19T19:20:00Z","v":988,"vw":45.552711},{"c":45.55,"h":45.55,"l":45.52,"n":4,"o":45.52,"t":"2026-10-19T19:30:00Z","v":504,"vw":45.542021},{"c":45.5633,"h":45.5633,"l":45.52,"n":4,"o":45.52,"t":"2026-10-19T19:35:00Z","v":730,"vw":45.551227},{"c":45.5631,"h":45.5746,"l":45.5201,"n":19,"o":45.5746,"t":"2026-10-19T19:40:00Z","v":1858,"vw":45.549632},{"c":45.589,"h":45.589,"l":45.55,"n":5,"o":45.55,"t":"2026-10-19T19:45:00Z","v":535,"vw":45.577641},{"c":45.52,"h":45.55,"l":45.52,"n":8,"o":45.55,"t":"2026-10-19T19:50:00Z","v":511,"vw":45.54},{"c":45.5,"h":45.53,"l":45.48,"n":15,"o":45.51,"t":"2026-10-19T19:55:00Z","v":798,"vw":45.503443},{"c":45.575,"h":45.575,"l":45.51,"n":8,"o":45.51,"t":"2026-10-20T13:30:00Z","v":2119,"vw":45.518723},{"c":45.695,"h":45.695,"l":45.695,"n":1,"o":45.695,"t":"2026-10-20T13:55:00Z","v":725,"vw":45.695},{"c":45.6922,"h":45.6988,"l":45.6922,"n":4,"o":45.6988,"t":"2026-10-20T14:00:00Z","v":1833,"vw":45.698403},{"c":45.68,"h":45.695,"l":45.68,"n":3,"o":45.695,"t":"2026-10-20T14:05:00Z","v":384,"vw":45.687861},{"c":45.6901,"h":45.76,"l":45.66,"n":5,"o":45.72,"t":"2026-10-20T14:10:00Z","v":2628,"vw":45.693634},{"c":45.875,"h":45.875,"l":45.775,"n":8,"o":45.775,"t":"2026-10-20T14:20:00Z","v":1034,"vw":45.844404},{"c":45.945,"h":45.945,"l":45.9,"n":7,"o":45.9,"t":"2026-10-20T14:30:00Z","v":655,"vw":45.938077},{"c":45.925,"h":45.925,"l":45.925,"n":2,"o":45.925,"t":"2026-10-20T14:35:00Z","v":124,"vw":45.925},{"c":45.94,"h":45.94,"l":45.94,"n":3,"o":45.94,"t":"2026-10-20T14:45:00Z","v":1491,"vw":45.94},{"c":45.85,"h":45.89,"l":45.85,"n":10,"o":45.89,"t":"2026-10-20T15:10:00Z","v":614,"vw":45.866667},{"c":45.864,"h":45.864,"l":45.815,"n":5,"o":45.815,"t":"2026-10-20T15:15:00Z","v":1181,"vw":45.831532},{"c":45.7984,"h":45.7984,"l":45.7984,"n":2,"o":45.7984,"t":"2026-10-20T15:35:00Z","v":487,"vw":45.7984},{"c":45.815,"h":45.815,"l":45.805,"n":6,"o":45.805,"t":"2026-10-20T15:45:00Z","v":606,"vw":45.808702},{"c":45.8,"h":45.8472,"l":45.8,"n":3,"o":45.8472,"t":"2026-10-20T15:55:00Z","v":1124,"vw":45.813152},{"c":45.83,"h":45.83,"l":45.83,"n":2,"o":45.83,"t":"2026-10-20T16:10:00Z","v":1010,"vw":45.83},{"c":45.825,"h":45.825,"l":45.81,"n":2,"o":45.81,"t":"2026-10-20T16:15:00Z","v":396,"vw":45.8175},{"c":45.8665,"h":45.8665,"l":45.84,"n":5,"o":45.84,"t":"2026-10-20T16:25:00Z","v":496,"vw":45.853986},{"c":45.8631,"h":45.8774,"l":45.855,"n":3,"o":45.8774,"t":"2026-10-20T16:30:00Z","v":618,"vw":45.869491},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-10-20T16:35:00Z","v":158,"vw":45.84},{"c":45.88,"h":45.88,"l":45.84,"n":6,"o":45.865,"t":"2026-10-20T16:40:00Z","v":782,"vw":45.853375},{"c":45.8526,"h":45.8526,"l":45.8526,"n":1,"o":45.8526,"t":"2026-10-20T16:45:00Z","v":608,"vw":45.8526},{"c":45.8393,"h":45.8393,"l":45.8393,"n":3,"o":45.8393,"t":"2026-10-20T16:50:00Z","v":771,"vw":45.8393},{"c":45.844,"h":45.844,"l":45.844,"n":2,"o":45.844,"t":"2026-10-20T16:55:00Z","v":1349,"vw":45.844},{"c":45.855,"h":45.855,"l":45.855,"n":1,"o":45.855,"t":"2026-10-20T17:15:00Z","v":235,"vw":45.855},{"c":45.88,"h":45.885,"l":45.88,"n":2,"o":45.885,"t":"2026-10-20T17:30:00Z","v":370,"vw":45.882811},{"c":45.8951,"h":45.9294,"l":45.89,"n":3,"o":45.89,"t":"2026-10-20T17:40:00Z","v":1211,"vw":45.913411},{"c":45.895,"h":45.895,"l":45.895,"n":3,"o":45.895,"t":"2026-10-20T17:45:00Z","v":2090,"vw":45.895},{"c":45.895,"h":45.895,"l":45.895,"n":2,"o":45.895,"t":"2026-10-20T17:50:00Z","v":123,"vw":45.895},{"c":45.87,"h":45.87,"l":45.87,"n":2,"o":45.87,"t":"2026-10-20T18:05:00Z","v":206,"vw":45.87},{"c":45.8751,"h":45.8751,"l":45.8751,"n":3,"o":45.8751,"t":"2026-10-20T18:10:00Z","v":186,"vw":45.8751},{"c":45.9006,"h":45.9006,"l":45.9006,"n":2,"o":45.9006,"t":"2026-10-20T18:15:00Z","v":132,"vw":45.9006},{"c":45.905,"h":45.905,"l":45.905,"n":4,"o":45.905,"t":"2026-10-20T18:20:00Z","v":251,"vw":45.905},{"c":45.88,"h":45.88,"l":45.88,"n":6,"o":45.88,"t":"2026-10-20T18:25:00Z","v":487,"vw":45.88},{"c":45.845,"h":45.845,"l":45.845,"n":1,"o":45.845,"t":"2026-10-20T18:35:00Z","v":1217,"vw":45.845},{"c":45.88,"h":45.88,"l":45.86,"n":11,"o":45.86,"t":"2026-10-20T19:00:00Z","v":5970,"vw":45.873263},{"c":45.8854,"h":45.8854,"l":45.8854,"n":8,"o":45.8854,"t":"2026-10-20T19:05:00Z","v":453,"vw":45.8854},{"c":45.87,"h":45.9099,"l":45.87,"n":39,"o":45.88,"t":"2026-10-20T19:10:00Z","v":3317,"vw":45.890719},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-20T19:15:00Z","v":264,"vw":45.87},{"c":45.8798,"h":45.8798,"l":45.8242,"n":6,"o":45.8242,"t":"2026-10-20T19:20:00Z","v":717,"vw":45.836685},{"c":45.83,"h":45.86,"l":45.83,"n":2,"o":45.86,"t":"2026-10-20T19:30:00Z","v":2783,"vw":45.837169},{"c":45.865,"h":45.87,"l":45.85,"n":7,"o":45.87,"t":"2026-10-20T19:35:00Z","v":1067,"vw":45.863991},{"c":45.88,"h":45.88,"l":45.865,"n":9,"o":45.865,"t":"2026-10-20T19:40:00Z","v":1594,"vw":45.866},{"c":45.86,"h":45.9,"l":45.85,"n":30,"o":45.89,"t":"2026-10-20T19:45:00Z","v":3167,"vw":45.88041},{"c":45.9099,"h":45.9099,"l":45.9099,"n":3,"o":45.9099,"t":"2026-10-20T19:50:00Z","v":281,"vw":45.9099},{"c":45.92,"h":45.92,"l":45.85,"n":38,"o":45.875,"t":"2026-10-20T19:55:00Z","v":2250,"vw":45.876678},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-10-20T20:00:00Z","v":101,"vw":45.91},{"c":46.16,"h":46.16,"l":46.16,"n":4,"o":46.16,"t":"2026-10-21T13:30:00Z","v":417,"vw":46.16},{"c":46.1199,"h":46.1199,"l":46.1199,"n":2,"o":46.1199,"t":"2026-10-21T13:50:00Z","v":1424,"vw":46.1199},{"c":46.075,"h":46.1299,"l":46.075,"n":3,"o":46.1299,"t":"2026-10-21T13:55:00Z","v":3751,"vw":46.081419},{"c":46.065,"h":46.065,"l":46.065,"n":1,"o":46.065,"t":"2026-10-21T14:00:00Z","v":546,"vw":46.065},{"c":45.995,"h":45.995,"l":45.995,"n":4,"o":45.995,"t":"2026-10-21T14:05:00Z","v":491,"vw":45.995},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-21T14:10:00Z","v":200,"vw":46.06},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-10-21T14:15:00Z","v":555,"vw":46},{"c":46.06,"h":46.06,"l":46.06,"n":6,"o":46.06,"t":"2026-10-21T14:25:00Z","v":2201,"vw":46.06},{"c":46.07,"h":46.07,"l":46.06,"n":2,"o":46.06,"t":"2026-10-21T14:30:00Z","v":200,"vw":46.065},{"c":46.0358,"h":46.0358,"l":46.0358,"n":1,"o":46.0358,"t":"2026-10-21T14:35:00Z","v":287,"vw":46.0358},{"c":46.04,"h":46.05,"l":46.03,"n":8,"o":46.04,"t":"2026-10-21T14:40:00Z","v":1097,"vw":46.037169},{"c":46.04,"h":46.04,"l":46.035,"n":4,"o":46.035,"t":"2026-10-21T14:45:00Z","v":2026,"vw":46.039742},{"c":45.995,"h":46.01,"l":45.9911,"n":21,"o":46.01,"t":"2026-10-21T14:55:00Z","v":2292,"vw":45.995621},{"c":46.02,"h":46.02,"l":46.02,"n":2,"o":46.02,"t":"2026-10-21T15:05:00Z","v":200,"vw":46.02},{"c":45.97,"h":46.015,"l":45.9601,"n":5,"o":46.005,"t":"2026-10-21T15:10:00Z","v":2695,"vw":45.988287},{"c":46.0201,"h":46.0201,"l":46.0201,"n":2,"o":46.0201,"t":"2026-10-21T15:15:00Z","v":429,"vw":46.0201},{"c":46.0531,"h":46.0531,"l":46.045,"n":6,"o":46.045,"t":"2026-10-21T15:20:00Z","v":1112,"vw":46.048561},{"c":46.055,"h":46.065,"l":46.055,"n":2,"o":46.065,"t":"2026-10-21T15:25:00Z","v":389,"vw":46.059447},{"c":46.08,"h":46.11,"l":46.08,"n":4,"o":46.11,"t":"2026-10-21T15:30:00Z","v":722,"vw":46.088333},{"c":46.04,"h":46.095,"l":46.04,"n":9,"o":46.095,"t":"2026-10-21T15:35:00Z","v":119606,"vw":46.040198},{"c":46.05,"h":46.05,"l":46.05,"n":4,"o":46.05,"t":"2026-10-21T15:40:00Z","v":278,"vw":46.05},{"c":46.07,"h":46.07,"l":46.06,"n":9,"o":46.06,"t":"2026-10-21T15:45:00Z","v":1215,"vw":46.064945},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-21T15:50:00Z","v":200,"vw":46.05},{"c":46.015,"h":46.015,"l":46.015,"n":2,"o":46.015,"t":"2026-10-21T15:55:00Z","v":488,"vw":46.015},{"c":46.015,"h":46.04,"l":45.97,"n":10,"o":46.04,"t":"2026-10-21T16:00:00Z","v":3631,"vw":45.994893},{"c":46,"h":46.015,"l":46,"n":3,"o":46.015,"t":"2026-10-21T16:05:00Z","v":288,"vw":46.006865},{"c":46.005,"h":46.05,"l":46.005,"n":5,"o":46.05,"t":"2026-10-21T16:10:00Z","v":10303,"vw":46.040864},{"c":46.04,"h":46.04,"l":46.04,"n":3,"o":46.04,"t":"2026-10-21T16:15:00Z","v":333,"vw":46.04},{"c":46.01,"h":46.01,"l":46.01,"n":3,"o":46.01,"t":"2026-10-21T16:20:00Z","v":4226,"vw":46.01},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-21T16:30:00Z","v":200,"vw":46.04},{"c":46.115,"h":46.12,"l":46.04,"n":16,"o":46.04,"t":"2026-10-21T16:35:00Z","v":1260,"vw":46.1},{"c":46.04,"h":46.065,"l":46.03,"n":16,"o":46.065,"t":"2026-10-21T16:40:00Z","v":570,"vw":46.044373},{"c":46.035,"h":46.035,"l":46.035,"n":1,"o":46.035,"t":"2026-10-21T16:45:00Z","v":2568,"vw":46.035},{"c":46.08,"h":46.08,"l":46.07,"n":6,"o":46.08,"t":"2026-10-21T16:50:00Z","v":1764,"vw":46.079027},{"c":46.0168,"h":46.0168,"l":46.0168,"n":3,"o":46.0168,"t":"2026-10-21T16:55:00Z","v":589,"vw":46.0168},{"c":46.045,"h":46.09,"l":46.045,"n":5,"o":46.0684,"t":"2026-10-21T17:10:00Z","v":1803,"vw":46.068353},{"c":46.0541,"h":46.06,"l":46.05,"n":8,"o":46.05,"t":"2026-10-21T17:30:00Z","v":2091,"vw":46.052617},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-21T17:35:00Z","v":110,"vw":46.05},{"c":46.035,"h":46.06,"l":46.035,"n":3,"o":46.06,"t":"2026-10-21T17:40:00Z","v":340,"vw":46.049706},{"c":46.003,"h":46.003,"l":46.003,"n":1,"o":46.003,"t":"2026-10-21T17:45:00Z","v":171,"vw":46.003},{"c":46.025,"h":46.07,"l":45.9901,"n":15,"o":46.07,"t":"2026-10-21T17:55:00Z","v":1586,"vw":46.037903},{"c":46.025,"h":46.05,"l":46.025,"n":13,"o":46.05,"t":"2026-10-21T18:00:00Z","v":1017,"vw":46.03546},{"c":46.025,"h":46.025,"l":46.025,"n":3,"o":46.025,"t":"2026-10-21T18:10:00Z","v":2642,"vw":46.025},{"c":46.025,"h":46.06,"l":46.025,"n":7,"o":46.06,"t":"2026-10-21T18:20:00Z","v":3844,"vw":46.058976},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-21T18:25:00Z","v":204,"vw":46.04},{"c":46.025,"h":46.0599,"l":46.025,"n":8,"o":46.025,"t":"2026-10-21T18:30:00Z","v":754,"vw":46.036202},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-21T18:35:00Z","v":217,"vw":46.06},{"c":45.97,"h":46.025,"l":45.97,"n":22,"o":46.025,"t":"2026-10-21T18:45:00Z","v":1006,"vw":45.992647},{"c":45.9196,"h":45.9196,"l":45.9196,"n":1,"o":45.9196,"t":"2026-10-21T18:55:00Z","v":152,"vw":45.9196},{"c":45.85,"h":45.85,"l":45.81,"n":4,"o":45.81,"t":"2026-10-21T19:00:00Z","v":346,"vw":45.82619},{"c":45.84,"h":45.84,"l":45.84,"n":2,"o":45.84,"t":"2026-10-21T19:10:00Z","v":352,"vw":45.84},{"c":45.88,"h":45.88,"l":45.88,"n":3,"o":45.88,"t":"2026-10-21T19:20:00Z","v":106,"vw":45.88},{"c":45.9401,"h":45.945,"l":45.905,"n":10,"o":45.905,"t":"2026-10-21T19:25:00Z","v":3129,"vw":45.918556},{"c":45.9202,"h":45.96,"l":45.9202,"n":7,"o":45.96,"t":"2026-10-21T19:30:00Z","v":923,"vw":45.93015},{"c":45.99,"h":45.99,"l":45.99,"n":5,"o":45.99,"t":"2026-10-21T19:35:00Z","v":333,"vw":45.99},{"c":45.975,"h":45.975,"l":45.975,"n":1,"o":45.975,"t":"2026-10-21T19:40:00Z","v":118,"vw":45.975},{"c":46.045,"h":46.045,"l":46.045,"n":5,"o":46.045,"t":"2026-10-21T19:45:00Z","v":358,"vw":46.045},{"c":46.01,"h":46.01,"l":46.01,"n":9,"o":46.01,"t":"2026-10-21T19:50:00Z","v":636,"vw":46.01},{"c":46.05,"h":46.05,"l":45.99,"n":59,"o":45.99,"t":"2026-10-21T19:55:00Z","v":4025,"vw":46.008994},{"c":45.58,"h":45.58,"l":45.58,"n":5,"o":45.58,"t":"2026-10-22T13:30:00Z","v":940,"vw":45.58},{"c":45.605,"h":45.6207,"l":45.605,"n":3,"o":45.6207,"t":"2026-10-22T14:05:00Z","v":1990,"vw":45.605789},{"c":45.59,"h":45.59,"l":45.56,"n":4,"o":45.56,"t":"2026-10-22T14:10:00Z","v":544,"vw":45.570183},{"c":45.51,"h":45.5799,"l":45.51,"n":7,"o":45.575,"t":"2026-10-22T14:30:00Z","v":810,"vw":45.55924},{"c":45.475,"h":45.475,"l":45.475,"n":2,"o":45.475,"t":"2026-10-22T14:40:00Z","v":561,"vw":45.475},{"c":45.475,"h":45.475,"l":45.475,"n":2,"o":45.475,"t":"2026-10-22T14:45:00Z","v":213,"vw":45.475},{"c":45.495,"h":45.5199,"l":45.495,"n":2,"o":45.5199,"t":"2026-10-22T14:55:00Z","v":482,"vw":45.514682},{"c":45.49,"h":45.5,"l":45.49,"n":4,"o":45.5,"t":"2026-10-22T15:00:00Z","v":297,"vw":45.494292},{"c":45.495,"h":45.495,"l":45.495,"n":1,"o":45.495,"t":"2026-10-22T15:05:00Z","v":126,"vw":45.495},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-22T15:25:00Z","v":100,"vw":45.46},{"c":45.4251,"h":45.4251,"l":45.4251,"n":2,"o":45.4251,"t":"2026-10-22T15:30:00Z","v":138,"vw":45.4251},{"c":45.4216,"h":45.47,"l":45.4216,"n":6,"o":45.47,"t":"2026-10-22T15:35:00Z","v":2576,"vw":45.424116},{"c":45.46,"h":45.46,"l":45.46,"n":3,"o":45.46,"t":"2026-10-22T15:40:00Z","v":130,"vw":45.46},{"c":45.49,"h":45.49,"l":45.455,"n":4,"o":45.455,"t":"2026-10-22T15:45:00Z","v":793,"vw":45.45943},{"c":45.5431,"h":45.5431,"l":45.5431,"n":1,"o":45.5431,"t":"2026-10-22T16:00:00Z","v":169,"vw":45.5431},{"c":45.5526,"h":45.5526,"l":45.5526,"n":3,"o":45.5526,"t":"2026-10-22T16:05:00Z","v":615,"vw":45.5526},{"c":45.58,"h":45.58,"l":45.5638,"n":3,"o":45.5638,"t":"2026-10-22T16:10:00Z","v":898,"vw":45.574006},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-10-22T16:25:00Z","v":407,"vw":45.6},{"c":45.585,"h":45.585,"l":45.585,"n":2,"o":45.585,"t":"2026-10-22T16:35:00Z","v":101,"vw":45.585},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-22T16:40:00Z","v":100,"vw":45.56},{"c":45.56,"h":45.56,"l":45.5187,"n":2,"o":45.5187,"t":"2026-10-22T16:50:00Z","v":210,"vw":45.538367},{"c":45.57,"h":45.57,"l":45.57,"n":2,"o":45.57,"t":"2026-10-22T16:55:00Z","v":270,"vw":45.57},{"c":45.575,"h":45.575,"l":45.575,"n":1,"o":45.575,"t":"2026-10-22T17:00:00Z","v":864,"vw":45.575},{"c":45.55,"h":45.55,"l":45.55,"n":4,"o":45.55,"t":"2026-10-22T17:05:00Z","v":240,"vw":45.55},{"c":45.545,"h":45.545,"l":45.545,"n":3,"o":45.545,"t":"2026-10-22T17:10:00Z","v":140,"vw":45.545},{"c":45.585,"h":45.5909,"l":45.585,"n":4,"o":45.5909,"t":"2026-10-22T17:15:00Z","v":806,"vw":45.588163},{"c":45.5874,"h":45.5874,"l":45.585,"n":2,"o":45.585,"t":"2026-10-22T17:20:00Z","v":403,"vw":45.585911},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-22T17:30:00Z","v":11281,"vw":45.57},{"c":45.605,"h":45.605,"l":45.605,"n":2,"o":45.605,"t":"2026-10-22T17:35:00Z","v":899,"vw":45.605},{"c":45.6265,"h":45.6265,"l":45.6265,"n":1,"o":45.6265,"t":"2026-10-22T17:50:00Z","v":995,"vw":45.6265},{"c":45.595,"h":45.595,"l":45.595,"n":4,"o":45.595,"t":"2026-10-22T17:55:00Z","v":484,"vw":45.595},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-22T18:00:00Z","v":276,"vw":45.61},{"c":45.6,"h":45.6,"l":45.5301,"n":9,"o":45.5301,"t":"2026-10-22T18:05:00Z","v":1149,"vw":45.557305},{"c":45.61,"h":45.61,"l":45.6,"n":4,"o":45.6,"t":"2026-10-22T18:10:00Z","v":369,"vw":45.604382},{"c":45.595,"h":45.595,"l":45.595,"n":3,"o":45.595,"t":"2026-10-22T18:15:00Z","v":465,"vw":45.595},{"c":45.6599,"h":45.6599,"l":45.65,"n":9,"o":45.65,"t":"2026-10-22T18:20:00Z","v":10747,"vw":45.659806},{"c":45.61,"h":45.61,"l":45.61,"n":7,"o":45.61,"t":"2026-10-22T18:25:00Z","v":600,"vw":45.61},{"c":45.58,"h":45.58,"l":45.58,"n":4,"o":45.58,"t":"2026-10-22T18:30:00Z","v":326,"vw":45.58},{"c":45.5482,"h":45.5482,"l":45.5482,"n":2,"o":45.5482,"t":"2026-10-22T18:35:00Z","v":339,"vw":45.5482},{"c":45.62,"h":45.62,"l":45.5877,"n":26,"o":45.59,"t":"2026-10-22T18:40:00Z","v":5257,"vw":45.60264},{"c":45.5846,"h":45.5846,"l":45.5846,"n":2,"o":45.5846,"t":"2026-10-22T18:55:00Z","v":115,"vw":45.5846},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-22T19:00:00Z","v":127,"vw":45.59},{"c":45.585,"h":45.585,"l":45.585,"n":1,"o":45.585,"t":"2026-10-22T19:10:00Z","v":138,"vw":45.585},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-22T19:20:00Z","v":1729,"vw":45.59},{"c":45.59,"h":45.59,"l":45.58,"n":2,"o":45.58,"t":"2026-10-22T19:25:00Z","v":1786,"vw":45.581433},{"c":45.6181,"h":45.6181,"l":45.6181,"n":5,"o":45.6181,"t":"2026-10-22T19:30:00Z","v":1413,"vw":45.6181},{"c":45.545,"h":45.545,"l":45.545,"n":6,"o":45.545,"t":"2026-10-22T19:35:00Z","v":1163,"vw":45.545},{"c":45.57,"h":45.5799,"l":45.545,"n":13,"o":45.5799,"t":"2026-10-22T19:40:00Z","v":2483,"vw":45.572432},{"c":45.62,"h":45.62,"l":45.62,"n":3,"o":45.62,"t":"2026-10-22T19:50:00Z","v":193,"vw":45.62},{"c":45.63,"h":45.63,"l":45.57,"n":6,"o":45.57,"t":"2026-10-22T19:55:00Z","v":2141,"vw":45.575087},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-22T20:00:00Z","v":130,"vw":45.65}],"history":[{"c":35.52,"h":35.52,"l":35.21,"n":199,"o":35.5,"t":"2024-10-21T04:00:00Z","v":39271,"vw":35.282104},{"c":35.14,"h":35.21,"l":35.06,"n":250,"o":35.21,"t":"2024-10-22T04:00:00Z","v":28918,"vw":35.135184},{"c":34.91,"h":34.9596,"l":34.8004,"n":115,"o":34.92,"t":"2024-10-23T04:00:00Z","v":32651,"vw":34.922658},{"c":35.06,"h":35.1468,"l":34.91,"n":130,"o":35.05,"t":"2024-10-24T04:00:00Z","v":30939,"vw":35.022345},{"c":34.94,"h":35.52,"l":34.89,"n":316,"o":35.52,"t":"2024-10-25T04:00:00Z","v":68087,"vw":34.983908},{"c":35.24,"h":35.32,"l":34.87,"n":155,"o":34.87,"t":"2024-10-28T04:00:00Z","v":22978,"vw":35.216943},{"c":34.97,"h":35.14,"l":34.95,"n":163,"o":35.14,"t":"2024-10-29T04:00:00Z","v":29201,"vw":35.00559},{"c":34.87,"h":34.925,"l":34.7746,"n":192,"o":34.79,"t":"2024-10-30T04:00:00Z","v":24761,"vw":34.851332},{"c":34.6,"h":34.64,"l":34.41,"n":164,"o":34.52,"t":"2024-10-31T04:00:00Z","v":24784,"vw":34.536926},{"c":34.74,"h":34.87,"l":34.6926,"n":166,"o":34.82,"t":"2024-11-01T04:00:00Z","v":22949,"vw":34.788348},{"c":34.73,"h":34.86,"l":34.73,"n":130,"o":34.81,"t":"2024-11-04T05:00:00Z","v":18504,"vw":34.789988},{"c":34.97,"h":35.01,"l":34.83,"n":112,"o":34.87,"t":"2024-11-05T05:00:00Z","v":16916,"vw":34.943022},{"c":34.71,"h":34.72,"l":34.519,"n":165,"o":34.69,"t":"2024-11-06T05:00:00Z","v":22363,"vw":34.629846},{"c":35.03,"h":35.0898,"l":34.8842,"n":194,"o":34.93,"t":"2024-11-07T05:00:00Z","v":32048,"vw":34.994852},{"c":34.62,"h":34.68,"l":34.49,"n":170,"o":34.68,"t":"2024-11-08T05:00:00Z","v":51264,"vw":34.580404},{"c":34.68,"h":34.826,"l":34.68,"n":135,"o":34.73,"t":"2024-11-11T05:00:00Z","v":20698,"vw":34.7584},{"c":34.14,"h":34.43,"l":34.035,"n":161,"o":34.41,"t":"2024-11-12T05:00:00Z","v":20870,"vw":34.173584},{"c":34.19,"h":34.21,"l":33.97,"n":173,"o":34.15,"t":"2024-11-13T05:00:00Z","v":38493,"vw":34.11006},{"c":34.31,"h":34.46,"l":34.2654,"n":194,"o":34.46,"t":"2024-11-14T05:00:00Z","v":41954,"vw":34.364059},{"c":34.34,"h":34.3746,"l":34.21,"n":414,"o":34.3,"t":"2024-11-15T05:00:00Z","v":82649,"vw":34.271269},{"c":34.35,"h":34.48,"l":34.28,"n":132,"o":34.28,"t":"2024-11-18T05:00:00Z","v":28145,"vw":34.382995},{"c":34.33,"h":34.38,"l":34.0925,"n":113,"o":34.26,"t":"2024-11-19T05:00:00Z","v":14516,"vw":34.305007},{"c":34.36,"h":34.36,"l":34.14,"n":168,"o":34.2401,"t":"2024-11-20T05:00:00Z","v":16592,"vw":34.231135},{"c":34.3461,"h":34.39,"l":34.1699,"n":122,"o":34.28,"t":"2024-11-21T05:00:00Z","v":25869,"vw":34.304698},{"c":34.54,"h":34.54,"l":34.345,"n":125,"o":34.5,"t":"2024-11-22T05:00:00Z","v":17881,"vw":34.475452},{"c":34.5,"h":34.69,"l":34.4102,"n":188,"o":34.69,"t":"2024-11-25T05:00:00Z","v":34222,"vw":34.529455},{"c":34.27,"h":34.46,"l":34.2401,"n":124,"o":34.46,"t":"2024-11-26T05:00:00Z","v":24326,"vw":34.281781},{"c":34.27,"h":34.3334,"l":34.21,"n":103,"o":34.31,"t":"2024-11-27T05:00:00Z","v":33283,"vw":34.282138},{"c":34.62,"h":34.6695,"l":34.43,"n":37,"o":34.43,"t":"2024-11-29T05:00:00Z","v":3815,"vw":34.480241},{"c":34.7,"h":34.7746,"l":32.3,"n":214,"o":34.52,"t":"2024-12-02T05:00:00Z","v":76826,"vw":34.651249},{"c":34.86,"h":34.9888,"l":34.76,"n":159,"o":34.94,"t":"2024-12-03T05:00:00Z","v":291581,"vw":34.792126},{"c":34.86,"h":35.05,"l":34.78,"n":167,"o":35.05,"t":"2024-12-04T05:00:00Z","v":26937,"vw":34.86271},{"c":34.96,"h":35.09,"l":34.96,"n":117,"o":35.015,"t":"2024-12-05T05:00:00Z","v":13880,"vw":35.041988},{"c":34.86,"h":35.06,"l":34.86,"n":143,"o":35.04,"t":"2024-12-06T05:00:00Z","v":108926,"vw":34.93056},{"c":34.96,"h":35.2196,"l":34.96,"n":212,"o":35.11,"t":"2024-12-09T05:00:00Z","v":68283,"vw":35.070765},{"c":34.9,"h":35.04,"l":34.83,"n":137,"o":35.04,"t":"2024-12-10T05:00:00Z","v":21531,"vw":34.903644},{"c":35.042,"h":35.1097,"l":34.9801,"n":100,"o":35.07,"t":"2024-12-11T05:00:00Z","v":18573,"vw":35.056973},{"c":34.84,"h":34.91,"l":34.78,"n":164,"o":34.88,"t":"2024-12-12T05:00:00Z","v":53464,"vw":34.830697},{"c":34.85,"h":34.93,"l":34.75,"n":74,"o":34.93,"t":"2024-12-13T05:00:00Z","v":13190,"vw":34.834381},{"c":34.68,"h":34.84,"l":34.62,"n":199,"o":34.84,"t":"2024-12-16T05:00:00Z","v":40500,"vw":34.721131},{"c":34.4855,"h":34.63,"l":34.45,"n":177,"o":34.63,"t":"2024-12-17T05:00:00Z","v":57873,"vw":34.490063},{"c":34.05,"h":34.5963,"l":34.05,"n":145,"o":34.54,"t":"2024-12-18T05:00:00Z","v":16043,"vw":34.437732},{"c":34.13,"h":34.31,"l":34.03,"n":319,"o":34.31,"t":"2024-12-19T05:00:00Z","v":48853,"vw":34.131356},{"c":34.04,"h":34.1895,"l":33.84,"n":111,"o":33.88,"t":"2024-12-20T05:00:00Z","v":13887,"vw":34.025486},{"c":34.28,"h":34.3013,"l":34.01,"n":100,"o":34.16,"t":"2024-12-23T05:00:00Z","v":25653,"vw":34.139933},{"c":34.4547,"h":34.4547,"l":34.3,"n":53,"o":34.3001,"t":"2024-12-24T05:00:00Z","v":4335,"vw":34.393319},{"c":34.42,"h":34.479,"l":34.12,"n":132,"o":34.46,"t":"2024-12-26T05:00:00Z","v":20862,"vw":34.39335},{"c":34.3398,"h":34.4,"l":34.255,"n":198,"o":34.26,"t":"2024-12-27T05:00:00Z","v":19975,"vw":34.326935},{"c":34.23,"h":34.3162,"l":34.14,"n":270,"o":34.27,"t":"2024-12-30T05:00:00Z","v":37089,"vw":34.229247},{"c":34.38,"h":34.45,"l":34.23,"n":200,"o":34.23,"t":"2024-12-31T05:00:00Z","v":70099,"vw":34.365221},{"c":34.39,"h":34.5244,"l":34.33,"n":275,"o":34.46,"t":"2025-01-02T05:00:00Z","v":35574,"vw":34.400496},{"c":34.4472,"h":34.47,"l":34.39,"n":225,"o":34.42,"t":"2025-01-03T05:00:00Z","v":35354,"vw":34.411772},{"c":34.57,"h":34.79,"l":34.55,"n":218,"o":34.57,"t":"2025-01-06T05:00:00Z","v":36850,"vw":34.617026},{"c":34.62,"h":34.82,"l":34.59,"n":178,"o":34.82,"t":"2025-01-07T05:00:00Z","v":44912,"vw":34.660057},{"c":34.58,"h":34.59,"l":34.47,"n":125,"o":34.49,"t":"2025-01-08T05:00:00Z","v":16702,"vw":34.551564},{"c":34.31,"h":34.51,"l":34.265,"n":174,"o":34.51,"t":"2025-01-10T05:00:00Z","v":42246,"vw":34.378971},{"c":34.25,"h":34.34,"l":34.06,"n":128,"o":34.06,"t":"2025-01-13T05:00:00Z","v":19096,"vw":34.211357},{"c":34.26,"h":34.3564,"l":34.1,"n":398,"o":34.2,"t":"2025-01-14T05:00:00Z","v":102526,"vw":34.265574},{"c":34.64,"h":34.74,"l":34.5399,"n":179,"o":34.5603,"t":"2025-01-15T05:00:00Z","v":172779,"vw":34.592536},{"c":34.71,"h":34.7499,"l":34.61,"n":158,"o":34.69,"t":"2025-01-16T05:00:00Z","v":37924,"vw":34.692469},{"c":34.94,"h":34.9798,"l":34.86,"n":197,"o":34.86,"t":"2025-01-17T05:00:00Z","v":18796,"vw":34.950805},{"c":35.2318,"h":35.24,"l":35.01,"n":163,"o":35.11,"t":"2025-01-21T05:00:00Z","v":46085,"vw":35.177735},{"c":35.08,"h":35.21,"l":35.08,"n":146,"o":35.17,"t":"2025-01-22T05:00:00Z","v":58422,"vw":35.158667},{"c":35.4,"h":35.42,"l":35.16,"n":172,"o":35.16,"t":"2025-01-23T05:00:00Z","v":28304,"vw":35.330916},{"c":35.395,"h":35.47,"l":35.37,"n":221,"o":35.44,"t":"2025-01-24T05:00:00Z","v":29828,"vw":35.412123},{"c":35.435,"h":35.49,"l":35.27,"n":277,"o":35.27,"t":"2025-01-27T05:00:00Z","v":75261,"vw":35.40624},{"c":35.6093,"h":35.63,"l":35.415,"n":229,"o":35.58,"t":"2025-01-28T05:00:00Z","v":57600,"vw":35.518582},{"c":35.71,"h":35.8206,"l":35.5557,"n":418,"o":35.62,"t":"2025-01-29T05:00:00Z","v":139467,"vw":35.709438},{"c":36.06,"h":36.1723,"l":35.95,"n":367,"o":36.04,"t":"2025-01-30T05:00:00Z","v":1323863,"vw":36.118942},{"c":35.81,"h":36.1099,"l":35.8,"n":131,"o":36.03,"t":"2025-01-31T05:00:00Z","v":21279,"vw":35.928424},{"c":35.62,"h":35.6999,"l":35.363,"n":238,"o":35.42,"t":"2025-02-03T05:00:00Z","v":34574,"vw":35.600606},{"c":35.7273,"h":35.7901,"l":35.68,"n":168,"o":35.72,"t":"2025-02-04T05:00:00Z","v":61844,"vw":35.752782},{"c":35.95,"h":35.95,"l":35.72,"n":125,"o":35.73,"t":"2025-02-05T05:00:00Z","v":15837,"vw":35.87419},{"c":36.12,"h":36.17,"l":36.005,"n":149,"o":36.12,"t":"2025-02-06T05:00:00Z","v":23823,"vw":36.087393},{"c":35.92,"h":36.16,"l":35.8905,"n":115,"o":36.16,"t":"2025-02-07T05:00:00Z","v":16876,"vw":35.953587},{"c":36.21,"h":36.21,"l":36.06,"n":205,"o":36.06,"t":"2025-02-10T05:00:00Z","v":151279,"vw":36.159943},{"c":36.33,"h":36.415,"l":36.165,"n":251,"o":36.21,"t":"2025-02-11T05:00:00Z","v":163539,"vw":36.287621},{"c":36.47,"h":36.57,"l":36.32,"n":278,"o":36.35,"t":"2025-02-12T05:00:00Z","v":36349,"vw":36.472553},{"c":36.605,"h":36.67,"l":36.56,"n":184,"o":36.6,"t":"2025-02-13T05:00:00Z","v":33617,"vw":36.61877},{"c":36.565,"h":36.7,"l":36.5473,"n":190,"o":36.7,"t":"2025-02-14T05:00:00Z","v":27846,"vw":36.609943},{"c":36.9,"h":36.9,"l":36.79,"n":143,"o":36.81,"t":"2025-02-18T05:00:00Z","v":30551,"vw":36.810647},{"c":36.45,"h":36.52,"l":36.37,"n":163,"o":36.52,"t":"2025-02-19T05:00:00Z","v":25936,"vw":36.47037},{"c":36.41,"h":36.505,"l":36.32,"n":264,"o":36.32,"t":"2025-02-20T05:00:00Z","v":42313,"vw":36.437274},{"c":36.34,"h":36.52,"l":36.2406,"n":386,"o":36.36,"t":"2025-02-21T05:00:00Z","v":36567,"vw":36.345906},{"c":36.39,"h":36.78,"l":36.34,"n":428,"o":36.78,"t":"2025-02-24T05:00:00Z","v":54023,"vw":36.472714},{"c":36.62,"h":36.78,"l":36.595,"n":280,"o":36.78,"t":"2025-02-25T05:00:00Z","v":36423,"vw":36.676643},{"c":36.59,"h":36.94,"l":36.59,"n":171,"o":36.8,"t":"2025-02-26T05:00:00Z","v":128442,"vw":36.650201},{"c":36.55,"h":36.7783,"l":36.42,"n":215,"o":36.66,"t":"2025-02-27T05:00:00Z","v":221851,"vw":36.457829},{"c":36.73,"h":36.7599,"l":36.42,"n":191,"o":36.54,"t":"2025-02-28T05:00:00Z","v":78226,"vw":36.603136},{"c":36.93,"h":37.34,"l":36.74,"n":248,"o":37.34,"t":"2025-03-03T05:00:00Z","v":39116,"vw":37.078935},{"c":36.63,"h":36.86,"l":36.32,"n":306,"o":36.46,"t":"2025-03-04T05:00:00Z","v":343280,"vw":36.468517},{"c":37.07,"h":37.1499,"l":36.8328,"n":268,"o":36.87,"t":"2025-03-05T05:00:00Z","v":42787,"vw":36.980327},{"c":36.82,"h":37.1148,"l":36.8,"n":1180,"o":36.86,"t":"2025-03-06T05:00:00Z","v":135918,"vw":37.005672},{"c":37.31,"h":37.335,"l":36.81,"n":370,"o":36.83,"t":"2025-03-07T05:00:00Z","v":91255,"vw":37.003219},{"c":36.72,"h":36.9178,"l":36.5,"n":201,"o":36.82,"t":"2025-03-10T04:00:00Z","v":41614,"vw":36.694247},{"c":36.47,"h":36.72,"l":36.22,"n":289,"o":36.72,"t":"2025-03-11T04:00:00Z","v":104423,"vw":36.482482},{"c":36.71,"h":36.71,"l":36.4829,"n":240,"o":36.66,"t":"2025-03-12T04:00:00Z","v":49124,"vw":36.601951},{"c":36.58,"h":36.66,"l":36.48,"n":244,"o":36.63,"t":"2025-03-13T04:00:00Z","v":32092,"vw":36.567159},{"c":37.16,"h":37.16,"l":36.77,"n":405,"o":36.77,"t":"2025-03-14T04:00:00Z","v":122087,"vw":36.853436},{"c":37.47,"h":37.52,"l":37.1301,"n":252,"o":37.28,"t":"2025-03-17T04:00:00Z","v":32957,"vw":37.371538},{"c":37.49,"h":37.51,"l":37.3685,"n":196,"o":37.46,"t":"2025-03-18T04:00:00Z","v":29675,"vw":37.443962},{"c":37.6,"h":37.6681,"l":37.46,"n":178,"o":37.61,"t":"2025-03-19T04:00:00Z","v":47400,"vw":37.565082},{"c":37.32,"h":37.4,"l":37.22,"n":244,"o":37.22,"t":"2025-03-20T04:00:00Z","v":63217,"vw":37.295678},{"c":37.215,"h":37.3,"l":37.12,"n":150,"o":37.19,"t":"2025-03-21T04:00:00Z","v":22590,"vw":37.20611},{"c":37.27,"h":37.3495,"l":37.1984,"n":606,"o":37.25,"t":"2025-03-24T04:00:00Z","v":364711,"vw":37.278671},{"c":37.46,"h":37.53,"l":37.3545,"n":191,"o":37.53,"t":"2025-03-25T04:00:00Z","v":118883,"vw":37.389669},{"c":37.27,"h":37.37,"l":37.0955,"n":731,"o":37.24,"t":"2025-03-26T04:00:00Z","v":226799,"vw":37.267526},{"c":37.23,"h":37.29,"l":37.06,"n":376,"o":37.24,"t":"2025-03-27T04:00:00Z","v":96377,"vw":37.201267},{"c":36.89,"h":37.11,"l":36.82,"n":199,"o":37.11,"t":"2025-03-28T04:00:00Z","v":25459,"vw":36.923184},{"c":36.79,"h":36.825,"l":36.43,"n":270,"o":36.57,"t":"2025-03-31T04:00:00Z","v":67046,"vw":36.616136},{"c":36.78,"h":36.893,"l":36.595,"n":224,"o":36.72,"t":"2025-04-01T04:00:00Z","v":33771,"vw":36.756724},{"c":36.85,"h":36.8712,"l":36.545,"n":319,"o":36.66,"t":"2025-04-02T04:00:00Z","v":151075,"vw":36.762201},{"c":36.2,"h":36.58,"l":36.145,"n":291,"o":36.52,"t":"2025-04-03T04:00:00Z","v":44785,"vw":36.321057},{"c":33.66,"h":34.81,"l":33.66,"n":501,"o":34.81,"t":"2025-04-04T04:00:00Z","v":69241,"vw":34.301959},{"c":33.03,"h":34.29,"l":32.65,"n":284,"o":32.72,"t":"2025-04-07T04:00:00Z","v":178921,"vw":32.926389},{"c":32.8575,"h":34.1088,"l":32.57,"n":284,"o":33.89,"t":"2025-04-08T04:00:00Z","v":55830,"vw":33.537464},{"c":35.16,"h":35.4,"l":32.85,"n":409,"o":33.31,"t":"2025-04-09T04:00:00Z","v":144601,"vw":33.694481},{"c":34.41,"h":34.73,"l":33.925,"n":301,"o":34.73,"t":"2025-04-10T04:00:00Z","v":118965,"vw":34.430697},{"c":35.46,"h":35.5051,"l":34.5,"n":354,"o":34.5,"t":"2025-04-11T04:00:00Z","v":1167496,"vw":35.419121},{"c":35.74,"h":35.86,"l":35.4955,"n":343,"o":35.86,"t":"2025-04-14T04:00:00Z","v":136338,"vw":35.7358},{"c":36.11,"h":36.26,"l":36,"n":558,"o":36.14,"t":"2025-04-15T04:00:00Z","v":224002,"vw":36.121956},{"c":36.1075,"h":36.415,"l":35.9451,"n":261,"o":36.06,"t":"2025-04-16T04:00:00Z","v":49371,"vw":36.142345},{"c":36.47,"h":36.6599,"l":36.15,"n":186,"o":36.15,"t":"2025-04-17T04:00:00Z","v":34197,"vw":36.489377},{"c":36.33,"h":36.72,"l":36.09,"n":210,"o":36.72,"t":"2025-04-21T04:00:00Z","v":29974,"vw":36.259773},{"c":37.06,"h":37.1984,"l":36.66,"n":198,"o":36.66,"t":"2025-04-22T04:00:00Z","v":139087,"vw":37.089326},{"c":37.17,"h":37.45,"l":37.085,"n":268,"o":37.43,"t":"2025-04-23T04:00:00Z","v":68568,"vw":37.1711},{"c":37.5,"h":37.8,"l":37.2012,"n":278,"o":37.4,"t":"2025-04-24T04:00:00Z","v":91606,"vw":37.373889},{"c":37.54,"h":37.615,"l":37.39,"n":226,"o":37.39,"t":"2025-04-25T04:00:00Z","v":78887,"vw":37.532712},{"c":37.84,"h":37.89,"l":37.6377,"n":240,"o":37.6702,"t":"2025-04-28T04:00:00Z","v":58461,"vw":37.794171},{"c":37.99,"h":38.0399,"l":37.9,"n":375,"o":37.92,"t":"2025-04-29T04:00:00Z","v":131104,"vw":37.992439},{"c":37.9,"h":38.009,"l":37.595,"n":346,"o":37.9,"t":"2025-04-30T04:00:00Z","v":85072,"vw":37.83018},{"c":37.75,"h":37.9599,"l":37.75,"n":171,"o":37.88,"t":"2025-05-01T04:00:00Z","v":47582,"vw":37.872891},{"c":38.3,"h":38.4294,"l":38.205,"n":228,"o":38.29,"t":"2025-05-02T04:00:00Z","v":29168,"vw":38.336106},{"c":38.37,"h":38.53,"l":38.37,"n":343,"o":38.47,"t":"2025-05-05T04:00:00Z","v":33977,"vw":38.434508},{"c":38.43,"h":38.75,"l":38.3644,"n":304,"o":38.51,"t":"2025-05-06T04:00:00Z","v":42366,"vw":38.462552},{"c":38.33,"h":38.405,"l":38.2326,"n":266,"o":38.37,"t":"2025-05-07T04:00:00Z","v":87466,"vw":38.293934},{"c":38.26,"h":38.46,"l":38.11,"n":326,"o":38.45,"t":"2025-05-08T04:00:00Z","v":1404953,"vw":38.253201},{"c":38.36,"h":38.47,"l":38.295,"n":325,"o":38.4,"t":"2025-05-09T04:00:00Z","v":83523,"vw":38.390736},{"c":38.55,"h":38.55,"l":38.3193,"n":349,"o":38.41,"t":"2025-05-12T04:00:00Z","v":121673,"vw":38.448729},{"c":38.49,"h":38.5797,"l":38.375,"n":268,"o":38.44,"t":"2025-05-13T04:00:00Z","v":74033,"vw":38.499249},{"c":38.32,"h":38.6,"l":38.31,"n":348,"o":38.6,"t":"2025-05-14T04:00:00Z","v":109258,"vw":38.374546},{"c":38.76,"h":38.77,"l":38.55,"n":349,"o":38.58,"t":"2025-05-15T04:00:00Z","v":99037,"vw":38.698091},{"c":38.91,"h":38.9595,"l":38.73,"n":191,"o":38.81,"t":"2025-05-16T04:00:00Z","v":41712,"vw":38.850853},{"c":39.21,"h":40.5099,"l":38.93,"n":610,"o":38.97,"t":"2025-05-19T04:00:00Z","v":103572,"vw":39.110445},{"c":39.44,"h":39.45,"l":39.29,"n":378,"o":39.33,"t":"2025-05-20T04:00:00Z","v":299072,"vw":39.39749},{"c":39.24,"h":39.54,"l":39.174,"n":598,"o":39.5,"t":"2025-05-21T04:00:00Z","v":143468,"vw":39.403466},{"c":39.06,"h":39.2482,"l":38.98,"n":437,"o":39.08,"t":"2025-05-22T04:00:00Z","v":89323,"vw":39.141558},{"c":39.16,"h":39.238,"l":38.85,"n":457,"o":38.85,"t":"2025-05-23T04:00:00Z","v":97654,"vw":39.104792},{"c":39.54,"h":39.624,"l":39.5,"n":375,"o":39.62,"t":"2025-05-27T04:00:00Z","v":166549,"vw":39.542545},{"c":39.25,"h":39.32,"l":39.18,"n":328,"o":39.3,"t":"2025-05-28T04:00:00Z","v":69358,"vw":39.245953},{"c":39.32,"h":39.41,"l":39.16,"n":318,"o":39.33,"t":"2025-05-29T04:00:00Z","v":369222,"vw":39.355548},{"c":39.42,"h":39.4799,"l":39.2,"n":256,"o":39.4194,"t":"2025-05-30T04:00:00Z","v":56197,"vw":39.364249},{"c":39.76,"h":39.78,"l":39.41,"n":436,"o":39.53,"t":"2025-06-02T04:00:00Z","v":206970,"vw":39.591429},{"c":39.56,"h":39.57,"l":39.41,"n":339,"o":39.47,"t":"2025-06-03T04:00:00Z","v":63002,"vw":39.514886},{"c":39.65,"h":39.7398,"l":39.56,"n":364,"o":39.59,"t":"2025-06-04T04:00:00Z","v":71900,"vw":39.659815},{"c":39.66,"h":39.8,"l":39.57,"n":466,"o":39.8,"t":"2025-06-05T04:00:00Z","v":108924,"vw":39.716478},{"c":39.78,"h":39.83,"l":39.71,"n":492,"o":39.76,"t":"2025-06-06T04:00:00Z","v":82400,"vw":39.787844},{"c":39.78,"h":39.88,"l":39.7426,"n":237,"o":39.76,"t":"2025-06-09T04:00:00Z","v":50060,"vw":39.814563},{"c":39.8,"h":39.91,"l":39.7416,"n":244,"o":39.91,"t":"2025-06-10T04:00:00Z","v":54433,"vw":39.813234},{"c":39.87,"h":40.02,"l":39.69,"n":384,"o":40.02,"t":"2025-06-11T04:00:00Z","v":72321,"vw":39.84181},{"c":40.05,"h":40.08,"l":39.9608,"n":341,"o":39.99,"t":"2025-06-12T04:00:00Z","v":50187,"vw":40.028569},{"c":39.69,"h":39.805,"l":39.58,"n":311,"o":39.69,"t":"2025-06-13T04:00:00Z","v":44459,"vw":39.673436},{"c":39.79,"h":40.04,"l":39.7564,"n":324,"o":39.94,"t":"2025-06-16T04:00:00Z","v":70766,"vw":39.867409},{"c":39.26,"h":39.68,"l":39.26,"n":458,"o":39.67,"t":"2025-06-17T04:00:00Z","v":73327,"vw":39.492252},{"c":39.45,"h":39.625,"l":39.385,"n":312,"o":39.54,"t":"2025-06-18T04:00:00Z","v":94498,"vw":39.480371},{"c":39.21,"h":40.89,"l":39.1426,"n":266,"o":40.89,"t":"2025-06-20T04:00:00Z","v":27230,"vw":39.471353},{"c":39.46,"h":39.46,"l":38.98,"n":297,"o":39,"t":"2025-06-23T04:00:00Z","v":82477,"vw":39.242834},{"c":39.74,"h":39.78,"l":39.5846,"n":306,"o":39.64,"t":"2025-06-24T04:00:00Z","v":88861,"vw":39.720913},{"c":38.945,"h":38.99,"l":38.85,"n":307,"o":38.99,"t":"2025-06-25T04:00:00Z","v":45692,"vw":38.907855},{"c":39.325,"h":39.375,"l":39.15,"n":610,"o":39.22,"t":"2025-06-26T04:00:00Z","v":537865,"vw":39.279686},{"c":39.71,"h":39.88,"l":39.48,"n":557,"o":39.62,"t":"2025-06-27T04:00:00Z","v":104359,"vw":39.677825},{"c":39.66,"h":39.68,"l":39.48,"n":338,"o":39.54,"t":"2025-06-30T04:00:00Z","v":72318,"vw":39.617696},{"c":39.6773,"h":39.72,"l":39.58,"n":359,"o":39.6,"t":"2025-07-01T04:00:00Z","v":55931,"vw":39.650507},{"c":39.82,"h":39.83,"l":39.57,"n":419,"o":39.61,"t":"2025-07-02T04:00:00Z","v":127291,"vw":39.773205},{"c":39.8794,"h":39.95,"l":39.79,"n":351,"o":39.85,"t":"2025-07-03T04:00:00Z","v":97475,"vw":39.848338},{"c":39.54,"h":39.72,"l":39.42,"n":387,"o":39.68,"t":"2025-07-07T04:00:00Z","v":50901,"vw":39.595795},{"c":39.79,"h":39.8186,"l":39.5409,"n":375,"o":39.58,"t":"2025-07-08T04:00:00Z","v":55455,"vw":39.738172},{"c":40.08,"h":40.1134,"l":39.915,"n":244,"o":39.99,"t":"2025-07-09T04:00:00Z","v":83229,"vw":40.038675},{"c":40.08,"h":40.11,"l":39.8,"n":378,"o":39.98,"t":"2025-07-10T04:00:00Z","v":65085,"vw":40.010762},{"c":39.86,"h":39.86,"l":39.7,"n":287,"o":39.83,"t":"2025-07-11T04:00:00Z","v":298632,"vw":39.788159},{"c":39.83,"h":39.84,"l":39.62,"n":328,"o":39.74,"t":"2025-07-14T04:00:00Z","v":128722,"vw":39.774009},{"c":39.39,"h":39.77,"l":39.37,"n":326,"o":39.77,"t":"2025-07-15T04:00:00Z","v":85594,"vw":39.484513},{"c":39.57,"h":39.5825,"l":39.33,"n":336,"o":39.44,"t":"2025-07-16T04:00:00Z","v":42618,"vw":39.49406},{"c":39.67,"h":39.7,"l":39.4864,"n":439,"o":39.4864,"t":"2025-07-17T04:00:00Z","v":47834,"vw":39.598896},{"c":39.54,"h":39.8,"l":39.5233,"n":332,"o":39.73,"t":"2025-07-18T04:00:00Z","v":94446,"vw":39.592347},{"c":39.78,"h":39.94,"l":39.71,"n":395,"o":39.76,"t":"2025-07-21T04:00:00Z","v":1106087,"vw":39.880472},{"c":40.05,"h":40.0799,"l":39.815,"n":384,"o":39.87,"t":"2025-07-22T04:00:00Z","v":74430,"vw":39.986849},{"c":40.89,"h":40.9,"l":40.4401,"n":593,"o":40.48,"t":"2025-07-23T04:00:00Z","v":101264,"vw":40.73389},{"c":40.64,"h":40.78,"l":40.64,"n":538,"o":40.75,"t":"2025-07-24T04:00:00Z","v":70101,"vw":40.725127},{"c":40.63,"h":40.6319,"l":40.3485,"n":218,"o":40.38,"t":"2025-07-25T04:00:00Z","v":44510,"vw":40.474881},{"c":40.09,"h":40.28,"l":40.0101,"n":339,"o":40.28,"t":"2025-07-28T04:00:00Z","v":72691,"vw":40.088076},{"c":40.15,"h":40.1799,"l":40.0591,"n":256,"o":40.12,"t":"2025-07-29T04:00:00Z","v":30824,"vw":40.133248},{"c":39.87,"h":40.08,"l":39.7746,"n":270,"o":40.06,"t":"2025-07-30T04:00:00Z","v":50971,"vw":39.984623},{"c":39.63,"h":39.78,"l":39.58,"n":277,"o":39.76,"t":"2025-07-31T04:00:00Z","v":71911,"vw":39.688485},{"c":39.455,"h":39.58,"l":39.3005,"n":258,"o":39.57,"t":"2025-08-01T04:00:00Z","v":53264,"vw":39.42547},{"c":40.005,"h":40.01,"l":39.85,"n":241,"o":39.85,"t":"2025-08-04T04:00:00Z","v":42187,"vw":39.947858},{"c":40.08,"h":40.12,"l":39.94,"n":238,"o":40.09,"t":"2025-08-05T04:00:00Z","v":27640,"vw":40.044187},{"c":40.33,"h":40.369,"l":40.23,"n":307,"o":40.3,"t":"2025-08-06T04:00:00Z","v":59457,"vw":40.315311},{"c":40.61,"h":40.71,"l":40.44,"n":258,"o":40.71,"t":"2025-08-07T04:00:00Z","v":110234,"vw":40.509881},{"c":40.85,"h":40.9,"l":40.72,"n":195,"o":40.73,"t":"2025-08-08T04:00:00Z","v":252450,"vw":40.82074},{"c":40.79,"h":40.83,"l":40.6999,"n":424,"o":40.8,"t":"2025-08-11T04:00:00Z","v":55511,"vw":40.76239},{"c":41.17,"h":41.175,"l":40.08,"n":325,"o":40.93,"t":"2025-08-12T04:00:00Z","v":100413,"vw":41.055233},{"c":41.35,"h":41.35,"l":41.2632,"n":457,"o":41.28,"t":"2025-08-13T04:00:00Z","v":51227,"vw":41.308268},{"c":41.38,"h":41.39,"l":41.18,"n":336,"o":41.2,"t":"2025-08-14T04:00:00Z","v":60291,"vw":41.320772},{"c":41.5,"h":41.545,"l":41.46,"n":220,"o":41.49,"t":"2025-08-15T04:00:00Z","v":51977,"vw":41.497582},{"c":41.465,"h":41.55,"l":41.3174,"n":278,"o":41.41,"t":"2025-08-18T04:00:00Z","v":31137,"vw":41.40594},{"c":41.57,"h":41.6969,"l":41.4927,"n":246,"o":41.66,"t":"2025-08-19T04:00:00Z","v":40639,"vw":41.594914},{"c":41.77,"h":41.7982,"l":41.65,"n":360,"o":41.65,"t":"2025-08-20T04:00:00Z","v":45137,"vw":41.740181},{"c":41.65,"h":41.7,"l":41.5946,"n":364,"o":41.6843,"t":"2025-08-21T04:00:00Z","v":43566,"vw":41.651701},{"c":42.09,"h":42.145,"l":41.78,"n":300,"o":41.78,"t":"2025-08-22T04:00:00Z","v":28901,"vw":42.057555},{"c":41.54,"h":41.95,"l":41.54,"n":376,"o":41.82,"t":"2025-08-25T04:00:00Z","v":100738,"vw":41.64354},{"c":41.465,"h":41.48,"l":41.364,"n":463,"o":41.48,"t":"2025-08-26T04:00:00Z","v":66721,"vw":41.418885},{"c":41.345,"h":41.35,"l":41.1084,"n":353,"o":41.18,"t":"2025-08-27T04:00:00Z","v":53744,"vw":41.267511},{"c":41.32,"h":41.4799,"l":41.32,"n":362,"o":41.37,"t":"2025-08-28T04:00:00Z","v":60404,"vw":41.409214},{"c":41.27,"h":41.29,"l":41.205,"n":272,"o":41.21,"t":"2025-08-29T04:00:00Z","v":39740,"vw":41.249064},{"c":41.07,"h":41.14,"l":40.8005,"n":834,"o":40.81,"t":"2025-09-02T04:00:00Z","v":82418,"vw":40.956301},{"c":41.06,"h":41.06,"l":40.92,"n":358,"o":40.92,"t":"2025-09-03T04:00:00Z","v":55221,"vw":40.996249},{"c":41.36,"h":41.39,"l":41.195,"n":339,"o":41.23,"t":"2025-09-04T04:00:00Z","v":48268,"vw":41.309972},{"c":41.39,"h":41.62,"l":41.275,"n":421,"o":41.62,"t":"2025-09-05T04:00:00Z","v":69867,"vw":41.37658},{"c":41.695,"h":41.7099,"l":41.5144,"n":457,"o":41.63,"t":"2025-09-08T04:00:00Z","v":48068,"vw":41.632403},{"c":41.63,"h":41.82,"l":41.49,"n":409,"o":41.49,"t":"2025-09-09T04:00:00Z","v":44250,"vw":41.63286},{"c":41.6,"h":41.71,"l":41.6,"n":358,"o":41.64,"t":"2025-09-10T04:00:00Z","v":43837,"vw":41.659812},{"c":42.02,"h":42.105,"l":41.59,"n":346,"o":41.8,"t":"2025-09-11T04:00:00Z","v":90425,"vw":41.847993},{"c":41.8,"h":41.915,"l":41.765,"n":304,"o":41.81,"t":"2025-09-12T04:00:00Z","v":36898,"vw":41.845511},{"c":42,"h":42.1,"l":41.91,"n":255,"o":41.91,"t":"2025-09-15T04:00:00Z","v":31283,"vw":42.012462},{"c":41.81,"h":41.92,"l":41.73,"n":352,"o":41.92,"t":"2025-09-16T04:00:00Z","v":91158,"vw":41.805451},{"c":41.73,"h":41.87,"l":41.58,"n":284,"o":41.76,"t":"2025-09-17T04:00:00Z","v":46083,"vw":41.723741},{"c":41.74,"h":41.82,"l":41.6287,"n":312,"o":41.64,"t":"2025-09-18T04:00:00Z","v":217186,"vw":41.770688},{"c":41.75,"h":41.8,"l":41.647,"n":374,"o":41.69,"t":"2025-09-19T04:00:00Z","v":40532,"vw":41.702372},{"c":41.76,"h":41.81,"l":41.595,"n":358,"o":41.67,"t":"2025-09-22T04:00:00Z","v":514185,"vw":41.659162},{"c":41.67,"h":41.9,"l":41.67,"n":310,"o":41.79,"t":"2025-09-23T04:00:00Z","v":86713,"vw":41.773188},{"c":41.62,"h":41.6992,"l":41.5501,"n":373,"o":41.58,"t":"2025-09-24T04:00:00Z","v":61683,"vw":41.614957},{"c":41.27,"h":41.3056,"l":41.15,"n":462,"o":41.27,"t":"2025-09-25T04:00:00Z","v":132869,"vw":41.191441},{"c":41.62,"h":41.63,"l":41.46,"n":398,"o":41.46,"t":"2025-09-26T04:00:00Z","v":59177,"vw":41.549248},{"c":41.55,"h":41.61,"l":41.52,"n":570,"o":41.59,"t":"2025-09-29T04:00:00Z","v":233438,"vw":41.557873},{"c":41.8,"h":41.8,"l":41.47,"n":757,"o":41.54,"t":"2025-09-30T04:00:00Z","v":674346,"vw":41.563639},{"c":41.94,"h":42.08,"l":41.66,"n":1909,"o":41.95,"t":"2025-10-01T04:00:00Z","v":401792,"vw":41.924207},{"c":41.9,"h":42.005,"l":41.7241,"n":963,"o":41.99,"t":"2025-10-02T04:00:00Z","v":128788,"vw":41.877061},{"c":42.21,"h":42.24,"l":42.11,"n":658,"o":42.17,"t":"2025-10-03T04:00:00Z","v":96395,"vw":42.180486},{"c":42.19,"h":42.38,"l":42.1478,"n":649,"o":42.23,"t":"2025-10-06T04:00:00Z","v":69254,"vw":42.234681},{"c":42.02,"h":42.16,"l":41.9264,"n":619,"o":42.05,"t":"2025-10-07T04:00:00Z","v":319582,"vw":41.986691},{"c":42.08,"h":42.1394,"l":41.9857,"n":542,"o":42.11,"t":"2025-10-08T04:00:00Z","v":123009,"vw":42.048135},{"c":41.77,"h":42.08,"l":41.7066,"n":500,"o":42.08,"t":"2025-10-09T04:00:00Z","v":196226,"vw":41.761302},{"c":41.135,"h":41.72,"l":41.075,"n":872,"o":41.68,"t":"2025-10-10T04:00:00Z","v":129235,"vw":41.388997},{"c":41.395,"h":41.42,"l":41.155,"n":407,"o":41.24,"t":"2025-10-13T04:00:00Z","v":283612,"vw":41.381032},{"c":41.65,"h":41.73,"l":41.21,"n":882,"o":41.28,"t":"2025-10-14T04:00:00Z","v":315968,"vw":41.674404},{"c":41.755,"h":41.8194,"l":41.5081,"n":622,"o":41.75,"t":"2025-10-15T04:00:00Z","v":102109,"vw":41.681364},{"c":41.88,"h":42.03,"l":41.745,"n":1205,"o":41.87,"t":"2025-10-16T04:00:00Z","v":185227,"vw":41.850769},{"c":41.86,"h":41.989,"l":41.725,"n":631,"o":41.75,"t":"2025-10-17T04:00:00Z","v":88550,"vw":41.910174},{"c":42.1,"h":42.2396,"l":42.07,"n":553,"o":42.11,"t":"2025-10-20T04:00:00Z","v":74584,"vw":42.181979},{"c":42,"h":42.24,"l":41.87,"n":616,"o":42.11,"t":"2025-10-21T04:00:00Z","v":68748,"vw":42.028911},{"c":42.1,"h":42.16,"l":41.9,"n":708,"o":42.09,"t":"2025-10-22T04:00:00Z","v":70539,"vw":42.035722},{"c":42.24,"h":42.3699,"l":41.55,"n":659,"o":42.33,"t":"2025-10-23T04:00:00Z","v":313469,"vw":42.229622},{"c":42.28,"h":42.48,"l":42.26,"n":742,"o":42.33,"t":"2025-10-24T04:00:00Z","v":122663,"vw":42.353381},{"c":42.6,"h":42.62,"l":42.51,"n":447,"o":42.55,"t":"2025-10-27T04:00:00Z","v":102859,"vw":42.550208},{"c":42.39,"h":42.56,"l":42.33,"n":450,"o":42.44,"t":"2025-10-28T04:00:00Z","v":61162,"vw":42.48557},{"c":42.15,"h":42.41,"l":41.745,"n":741,"o":42.38,"t":"2025-10-29T04:00:00Z","v":78537,"vw":42.29988},{"c":42.09,"h":42.27,"l":41.99,"n":676,"o":41.99,"t":"2025-10-30T04:00:00Z","v":128809,"vw":42.199371},{"c":41.93,"h":42.06,"l":41.8701,"n":551,"o":42.06,"t":"2025-10-31T04:00:00Z","v":61681,"vw":41.98205},{"c":42.04,"h":42.2599,"l":40.56,"n":1705,"o":41.96,"t":"2025-11-03T05:00:00Z","v":264680,"vw":42.086284},{"c":41.83,"h":42.15,"l":41.78,"n":953,"o":41.81,"t":"2025-11-04T05:00:00Z","v":238345,"vw":41.875026},{"c":42.05,"h":42.2199,"l":41.84,"n":732,"o":41.85,"t":"2025-11-05T05:00:00Z","v":367226,"vw":42.087165},{"c":41.8,"h":42.24,"l":41.75,"n":1240,"o":42.01,"t":"2025-11-06T05:00:00Z","v":179047,"vw":41.966915},{"c":42,"h":42.0016,"l":41.6008,"n":1017,"o":41.73,"t":"2025-11-07T05:00:00Z","v":64383,"vw":41.792464},{"c":42.45,"h":42.4792,"l":42.201,"n":380,"o":42.32,"t":"2025-11-10T05:00:00Z","v":37929,"vw":42.384134},{"c":42.6,"h":42.71,"l":42.45,"n":610,"o":42.45,"t":"2025-11-11T05:00:00Z","v":60081,"vw":42.653642},{"c":43.05,"h":43.05,"l":42.87,"n":673,"o":42.94,"t":"2025-11-12T05:00:00Z","v":89257,"vw":42.953546},{"c":42.53,"h":43.165,"l":42.48,"n":3476,"o":42.84,"t":"2025-11-13T05:00:00Z","v":196997,"vw":42.67378},{"c":42.37,"h":42.875,"l":42.18,"n":1548,"o":42.25,"t":"2025-11-14T05:00:00Z","v":111977,"vw":42.389799},{"c":42.05,"h":42.38,"l":41.91,"n":1103,"o":42.29,"t":"2025-11-17T05:00:00Z","v":84096,"vw":42.180477},{"c":41.6,"h":41.755,"l":41.3847,"n":1628,"o":41.58,"t":"2025-11-18T05:00:00Z","v":117974,"vw":41.597895},{"c":41.74,"h":41.87,"l":41.53,"n":1623,"o":41.65,"t":"2025-11-19T05:00:00Z","v":105943,"vw":41.684458},{"c":41.27,"h":42.03,"l":41.25,"n":2359,"o":41.97,"t":"2025-11-20T05:00:00Z","v":153822,"vw":41.559523},{"c":41.96,"h":42.085,"l":41.48,"n":1972,"o":41.73,"t":"2025-11-21T05:00:00Z","v":115786,"vw":41.735598},{"c":41.96,"h":42.0157,"l":41.8145,"n":476,"o":41.83,"t":"2025-11-24T05:00:00Z","v":176813,"vw":41.916101},{"c":42.21,"h":42.33,"l":41.875,"n":1114,"o":42.08,"t":"2025-11-25T05:00:00Z","v":206878,"vw":42.258711},{"c":42.69,"h":42.72,"l":42.46,"n":513,"o":42.46,"t":"2025-11-26T05:00:00Z","v":103080,"vw":42.638489},{"c":42.79,"h":42.94,"l":42.625,"n":512,"o":42.64,"t":"2025-11-28T05:00:00Z","v":37402,"vw":42.76563},{"c":42.585,"h":42.83,"l":42.5,"n":1013,"o":42.56,"t":"2025-12-01T05:00:00Z","v":128361,"vw":42.629059},{"c":42.65,"h":42.7,"l":42.52,"n":740,"o":42.7,"t":"2025-12-02T05:00:00Z","v":79066,"vw":42.617015},{"c":42.74,"h":42.74,"l":42.55,"n":832,"o":42.68,"t":"2025-12-03T05:00:00Z","v":120710,"vw":42.653683},{"c":42.97,"h":43.03,"l":42.75,"n":744,"o":43.03,"t":"2025-12-04T05:00:00Z","v":95541,"vw":42.865585},{"c":42.77,"h":43.93,"l":42.77,"n":937,"o":42.83,"t":"2025-12-05T05:00:00Z","v":149204,"vw":42.848231},{"c":42.78,"h":43.28,"l":42.355,"n":448,"o":42.78,"t":"2025-12-08T05:00:00Z","v":71265,"vw":42.78681},{"c":42.81,"h":42.94,"l":42.725,"n":668,"o":42.8,"t":"2025-12-09T05:00:00Z","v":122461,"vw":42.793681},{"c":42.98,"h":43.09,"l":42.75,"n":1655,"o":42.8,"t":"2025-12-10T05:00:00Z","v":116857,"vw":42.898665},{"c":43.04,"h":43.1399,"l":42.93,"n":900,"o":42.93,"t":"2025-12-11T05:00:00Z","v":119361,"vw":43.093286},{"c":43.035,"h":43.26,"l":42.895,"n":1501,"o":43.23,"t":"2025-12-12T05:00:00Z","v":223494,"vw":43.042611},{"c":43.26,"h":43.43,"l":43.19,"n":1541,"o":43.35,"t":"2025-12-15T05:00:00Z","v":196433,"vw":43.300567},{"c":42.93,"h":45.1584,"l":42.865,"n":1726,"o":43.06,"t":"2025-12-16T05:00:00Z","v":202106,"vw":43.06644},{"c":42.92,"h":43.28,"l":42.855,"n":1186,"o":43.05,"t":"2025-12-17T05:00:00Z","v":155839,"vw":42.981208},{"c":43.161,"h":43.32,"l":43.06,"n":928,"o":43.14,"t":"2025-12-18T05:00:00Z","v":106290,"vw":43.202169},{"c":43.54,"h":43.61,"l":43.46,"n":544,"o":43.46,"t":"2025-12-19T05:00:00Z","v":267363,"vw":43.527097},{"c":43.465,"h":43.4999,"l":43.32,"n":457,"o":43.32,"t":"2025-12-22T05:00:00Z","v":101282,"vw":43.435611},{"c":43.65,"h":43.72,"l":43.5901,"n":485,"o":43.66,"t":"2025-12-23T05:00:00Z","v":86465,"vw":43.647631},{"c":43.68,"h":43.72,"l":43.55,"n":561,"o":43.63,"t":"2025-12-24T05:00:00Z","v":61008,"vw":43.67526},{"c":43.61,"h":43.83,"l":43.47,"n":425,"o":43.57,"t":"2025-12-26T05:00:00Z","v":31829,"vw":43.553316},{"c":43.49,"h":45.69,"l":43.38,"n":759,"o":43.51,"t":"2025-12-29T05:00:00Z","v":116559,"vw":43.494559},{"c":43.66,"h":43.815,"l":43.6,"n":684,"o":43.7,"t":"2025-12-30T05:00:00Z","v":267951,"vw":43.701592},{"c":43.54,"h":43.67,"l":43.52,"n":571,"o":43.59,"t":"2025-12-31T05:00:00Z","v":58284,"vw":43.579966},{"c":43.94,"h":44.01,"l":43.7349,"n":911,"o":43.97,"t":"2026-01-02T05:00:00Z","v":180371,"vw":43.859203},{"c":44.26,"h":44.28,"l":43.845,"n":992,"o":43.94,"t":"2026-01-05T05:00:00Z","v":309895,"vw":44.17004},{"c":44.3,"h":44.38,"l":44.22,"n":866,"o":44.36,"t":"2026-01-06T05:00:00Z","v":123069,"vw":44.313025},{"c":44.24,"h":44.33,"l":44.15,"n":790,"o":44.32,"t":"2026-01-07T05:00:00Z","v":122413,"vw":44.251059},{"c":44.39,"h":44.41,"l":44.23,"n":623,"o":44.23,"t":"2026-01-08T05:00:00Z","v":80052,"vw":44.341184},{"c":44.82,"h":44.83,"l":44.5901,"n":915,"o":44.67,"t":"2026-01-09T05:00:00Z","v":79162,"vw":44.76921},{"c":45,"h":45.11,"l":44.895,"n":663,"o":44.95,"t":"2026-01-12T05:00:00Z","v":83796,"vw":44.975367},{"c":44.785,"h":44.93,"l":44.73,"n":593,"o":44.91,"t":"2026-01-13T05:00:00Z","v":74863,"vw":44.793285},{"c":45.01,"h":45.015,"l":44.815,"n":633,"o":44.92,"t":"2026-01-14T05:00:00Z","v":76434,"vw":44.909906},{"c":45.03,"h":45.18,"l":45.02,"n":680,"o":45.09,"t":"2026-01-15T05:00:00Z","v":257766,"vw":45.106446},{"c":45.15,"h":45.19,"l":44.98,"n":676,"o":45.14,"t":"2026-01-16T05:00:00Z","v":131665,"vw":45.126632},{"c":44.43,"h":44.66,"l":44.35,"n":2268,"o":44.54,"t":"2026-01-20T05:00:00Z","v":229776,"vw":44.436488},{"c":44.92,"h":45.02,"l":44.4,"n":1378,"o":44.63,"t":"2026-01-21T05:00:00Z","v":227248,"vw":44.611682},{"c":45.09,"h":45.2,"l":44.99,"n":1020,"o":45.09,"t":"2026-01-22T05:00:00Z","v":488574,"vw":45.089529},{"c":45.08,"h":45.1191,"l":44.86,"n":923,"o":44.95,"t":"2026-01-23T05:00:00Z","v":120462,"vw":45.00967},{"c":45.13,"h":45.26,"l":45.1286,"n":810,"o":45.15,"t":"2026-01-26T05:00:00Z","v":115762,"vw":45.191778},{"c":45.59,"h":45.68,"l":45.42,"n":1145,"o":45.49,"t":"2026-01-27T05:00:00Z","v":88115,"vw":45.557259},{"c":45.06,"h":45.27,"l":45.04,"n":825,"o":45.18,"t":"2026-01-28T05:00:00Z","v":96847,"vw":45.169619},{"c":45.36,"h":45.5999,"l":45.01,"n":1084,"o":45.4,"t":"2026-01-29T05:00:00Z","v":146716,"vw":45.384192},{"c":45.28,"h":45.53,"l":45.04,"n":709,"o":45.45,"t":"2026-01-30T05:00:00Z","v":51863,"vw":45.271688},{"c":45.65,"h":45.7,"l":45.32,"n":688,"o":45.35,"t":"2026-02-02T05:00:00Z","v":53275,"vw":45.524979},{"c":45.58,"h":45.7294,"l":45.36,"n":691,"o":45.49,"t":"2026-02-03T05:00:00Z","v":351394,"vw":45.625432},{"c":45.865,"h":46.2,"l":45.74,"n":1141,"o":46.16,"t":"2026-02-04T05:00:00Z","v":313087,"vw":45.949053},{"c":45.18,"h":45.61,"l":45.18,"n":1001,"o":45.4,"t":"2026-02-05T05:00:00Z","v":144551,"vw":45.448507},{"c":46.24,"h":46.24,"l":45.86,"n":763,"o":45.86,"t":"2026-02-06T05:00:00Z","v":135952,"vw":46.067832},{"c":46.65,"h":46.739,"l":46.34,"n":531,"o":46.34,"t":"2026-02-09T05:00:00Z","v":74925,"vw":46.5925},{"c":46.77,"h":46.91,"l":46.76,"n":827,"o":46.85,"t":"2026-02-10T05:00:00Z","v":137220,"vw":46.848829},{"c":46.91,"h":47.0617,"l":46.7051,"n":1223,"o":46.9,"t":"2026-02-11T05:00:00Z","v":168843,"vw":46.949734},{"c":46.7,"h":47.06,"l":46.52,"n":1192,"o":47.06,"t":"2026-02-12T05:00:00Z","v":180255,"vw":46.720876},{"c":46.58,"h":46.92,"l":46.38,"n":2392,"o":46.54,"t":"2026-02-13T05:00:00Z","v":311933,"vw":46.61118},{"c":46.8,"h":46.83,"l":46.335,"n":1020,"o":46.5,"t":"2026-02-17T05:00:00Z","v":251917,"vw":46.722714},{"c":46.91,"h":47.11,"l":46.81,"n":1957,"o":46.96,"t":"2026-02-18T05:00:00Z","v":187930,"vw":46.947737},{"c":46.82,"h":46.87,"l":46.585,"n":846,"o":46.71,"t":"2026-02-19T05:00:00Z","v":93795,"vw":46.741468},{"c":47.23,"h":47.23,"l":46.8,"n":1126,"o":46.82,"t":"2026-02-20T05:00:00Z","v":99467,"vw":47.055772},{"c":47.1,"h":47.3,"l":46.965,"n":900,"o":47.23,"t":"2026-02-23T05:00:00Z","v":95639,"vw":47.081501},{"c":47.3,"h":47.32,"l":47.02,"n":1094,"o":47.05,"t":"2026-02-24T05:00:00Z","v":90177,"vw":47.208432},{"c":47.72,"h":47.72,"l":47.42,"n":977,"o":47.52,"t":"2026-02-25T05:00:00Z","v":119944,"vw":47.591364},{"c":47.69,"h":47.69,"l":47.4,"n":825,"o":47.65,"t":"2026-02-26T05:00:00Z","v":158901,"vw":47.563127},{"c":47.62,"h":47.85,"l":47.58,"n":838,"o":47.69,"t":"2026-02-27T05:00:00Z","v":244736,"vw":47.639943},{"c":46.81,"h":46.95,"l":46.56,"n":1220,"o":46.66,"t":"2026-03-02T05:00:00Z","v":83242,"vw":46.762269},{"c":45.36,"h":45.6092,"l":44.46,"n":3110,"o":44.92,"t":"2026-03-03T05:00:00Z","v":180957,"vw":45.057971},{"c":45.89,"h":45.89,"l":45.465,"n":2824,"o":45.66,"t":"2026-03-04T05:00:00Z","v":333764,"vw":45.741838},{"c":44.9192,"h":45.42,"l":44.55,"n":2173,"o":45.27,"t":"2026-03-05T05:00:00Z","v":127281,"vw":44.895703},{"c":44.74,"h":44.86,"l":44.16,"n":1383,"o":44.27,"t":"2026-03-06T05:00:00Z","v":123534,"vw":44.632124},{"c":44.92,"h":44.975,"l":43.72,"n":2633,"o":44.05,"t":"2026-03-09T04:00:00Z","v":201224,"vw":44.185718},{"c":45.04,"h":45.64,"l":44.79,"n":2325,"o":45.28,"t":"2026-03-10T04:00:00Z","v":138984,"vw":45.136062},{"c":44.98,"h":45.06,"l":44.68,"n":2710,"o":44.84,"t":"2026-03-11T04:00:00Z","v":165244,"vw":44.86088},{"c":44.35,"h":44.78,"l":44.12,"n":2086,"o":44.52,"t":"2026-03-12T04:00:00Z","v":177472,"vw":44.402922},{"c":43.86,"h":44.52,"l":43.78,"n":1383,"o":44.43,"t":"2026-03-13T04:00:00Z","v":101367,"vw":44.017831},{"c":44.48,"h":44.61,"l":44.275,"n":948,"o":44.34,"t":"2026-03-16T04:00:00Z","v":108698,"vw":44.459258},{"c":44.66,"h":44.895,"l":44.56,"n":738,"o":44.82,"t":"2026-03-17T04:00:00Z","v":394156,"vw":44.660451},{"c":44.08,"h":44.57,"l":44.02,"n":1019,"o":44.56,"t":"2026-03-18T04:00:00Z","v":149773,"vw":44.338804},{"c":43.95,"h":44.12,"l":43.31,"n":1445,"o":43.33,"t":"2026-03-19T04:00:00Z","v":179700,"vw":43.66354},{"c":42.68,"h":43.79,"l":42.5,"n":1128,"o":43.79,"t":"2026-03-20T04:00:00Z","v":189968,"vw":43.001381},{"c":43.39,"h":43.96,"l":42.78,"n":2120,"o":43.47,"t":"2026-03-23T04:00:00Z","v":472468,"vw":43.369879},{"c":43.41,"h":43.51,"l":42.945,"n":943,"o":42.97,"t":"2026-03-24T04:00:00Z","v":186860,"vw":43.358279},{"c":43.99,"h":44.1006,"l":43.82,"n":809,"o":44.03,"t":"2026-03-25T04:00:00Z","v":76155,"vw":43.953935},{"c":43.13,"h":43.7,"l":43.1,"n":1418,"o":43.32,"t":"2026-03-26T04:00:00Z","v":145727,"vw":43.357064},{"c":42.82,"h":43.15,"l":42.625,"n":1073,"o":42.98,"t":"2026-03-27T04:00:00Z","v":66970,"vw":42.868315},{"c":42.93,"h":43.24,"l":42.74,"n":989,"o":43.14,"t":"2026-03-30T04:00:00Z","v":115787,"vw":43.00104},{"c":44.11,"h":44.15,"l":43.295,"n":821,"o":43.43,"t":"2026-03-31T04:00:00Z","v":92537,"vw":43.589314},{"c":44.6,"h":44.91,"l":44.29,"n":1033,"o":44.64,"t":"2026-04-01T04:00:00Z","v":154531,"vw":44.631421},{"c":44.48,"h":44.54,"l":43.81,"n":1009,"o":43.89,"t":"2026-04-02T04:00:00Z","v":84317,"vw":44.255596},{"c":44.75,"h":44.865,"l":44.5,"n":1149,"o":44.5,"t":"2026-04-06T04:00:00Z","v":91395,"vw":44.740655},{"c":44.63,"h":45.75,"l":43.73,"n":1733,"o":44.45,"t":"2026-04-07T04:00:00Z","v":120163,"vw":44.48067},{"c":45.99,"h":46.21,"l":45.79,"n":877,"o":46.05,"t":"2026-04-08T04:00:00Z","v":295201,"vw":45.970997},{"c":45.83,"h":46.0395,"l":45.48,"n":1127,"o":45.53,"t":"2026-04-09T04:00:00Z","v":139066,"vw":45.842032},{"c":46.0014,"h":46.1687,"l":45.8,"n":586,"o":46.1,"t":"2026-04-10T04:00:00Z","v":45820,"vw":45.952861},{"c":46.12,"h":46.12,"l":45.57,"n":659,"o":45.57,"t":"2026-04-13T04:00:00Z","v":121722,"vw":45.889673},{"c":46.17,"h":46.39,"l":46.09,"n":529,"o":46.17,"t":"2026-04-14T04:00:00Z","v":74179,"vw":46.279793},{"c":46.1,"h":46.19,"l":45.97,"n":545,"o":46.19,"t":"2026-04-15T04:00:00Z","v":59577,"vw":46.084482},{"c":46.03,"h":46.28,"l":45.9001,"n":789,"o":46.28,"t":"2026-04-16T04:00:00Z","v":192520,"vw":46.042669},{"c":46.45,"h":46.73,"l":46.45,"n":983,"o":46.48,"t":"2026-04-17T04:00:00Z","v":128232,"vw":46.562765},{"c":46.36,"h":46.364,"l":45.9679,"n":474,"o":46.36,"t":"2026-04-20T04:00:00Z","v":66035,"vw":46.282096},{"c":45.59,"h":46.19,"l":45.4602,"n":661,"o":46.115,"t":"2026-04-21T04:00:00Z","v":84790,"vw":45.814063},{"c":45.67,"h":45.77,"l":45.59,"n":545,"o":45.74,"t":"2026-04-22T04:00:00Z","v":71204,"vw":45.668356},{"c":45.45,"h":45.7172,"l":45,"n":636,"o":45.57,"t":"2026-04-23T04:00:00Z","v":105983,"vw":45.51874},{"c":45.38,"h":45.71,"l":45.32,"n":637,"o":45.49,"t":"2026-04-24T04:00:00Z","v":88324,"vw":45.441677},{"c":45.41,"h":45.54,"l":45.33,"n":407,"o":45.45,"t":"2026-04-27T04:00:00Z","v":104474,"vw":45.41283},{"c":45.42,"h":45.43,"l":45.22,"n":729,"o":45.41,"t":"2026-04-28T04:00:00Z","v":160960,"vw":45.333736},{"c":44.9494,"h":45.19,"l":44.8,"n":592,"o":45.19,"t":"2026-04-29T04:00:00Z","v":125337,"vw":44.913547},{"c":45.43,"h":45.62,"l":44.83,"n":1089,"o":45.3,"t":"2026-04-30T04:00:00Z","v":178222,"vw":45.354919},{"c":45.4,"h":45.61,"l":45.365,"n":669,"o":45.51,"t":"2026-05-01T04:00:00Z","v":324561,"vw":45.498181},{"c":44.83,"h":45.2699,"l":44.78,"n":771,"o":45.1,"t":"2026-05-04T04:00:00Z","v":76907,"vw":44.9594},{"c":45.53,"h":45.56,"l":45.225,"n":475,"o":45.29,"t":"2026-05-05T04:00:00Z","v":118849,"vw":45.492574},{"c":46.35,"h":46.44,"l":46.205,"n":947,"o":46.22,"t":"2026-05-06T04:00:00Z","v":116029,"vw":46.326762},{"c":45.87,"h":46.39,"l":45.795,"n":833,"o":46.36,"t":"2026-05-07T04:00:00Z","v":109111,"vw":46.020653},{"c":46.17,"h":46.75,"l":45.87,"n":481,"o":46.05,"t":"2026-05-08T04:00:00Z","v":73174,"vw":46.069027},{"c":46.19,"h":46.28,"l":46.07,"n":440,"o":46.1,"t":"2026-05-11T04:00:00Z","v":184472,"vw":46.128136},{"c":46.04,"h":46.065,"l":45.7839,"n":410,"o":45.99,"t":"2026-05-12T04:00:00Z","v":54714,"vw":45.921356},{"c":46.34,"h":46.38,"l":45.93,"n":826,"o":45.93,"t":"2026-05-13T04:00:00Z","v":127697,"vw":46.151705},{"c":46.4,"h":46.49,"l":46.325,"n":627,"o":46.46,"t":"2026-05-14T04:00:00Z","v":39556,"vw":46.419917},{"c":45.79,"h":45.92,"l":45.695,"n":444,"o":45.92,"t":"2026-05-15T04:00:00Z","v":43806,"vw":45.793945},{"c":46.11,"h":46.12,"l":45.815,"n":707,"o":46.09,"t":"2026-05-18T04:00:00Z","v":75860,"vw":45.965875},{"c":45.77,"h":46.05,"l":45.77,"n":764,"o":45.98,"t":"2026-05-19T04:00:00Z","v":144945,"vw":45.919199},{"c":46.34,"h":46.42,"l":45.7901,"n":719,"o":45.83,"t":"2026-05-20T04:00:00Z","v":85882,"vw":46.260236},{"c":46.52,"h":46.64,"l":46.03,"n":1253,"o":46.14,"t":"2026-05-21T04:00:00Z","v":790677,"vw":46.479102},{"c":46.46,"h":46.68,"l":46.405,"n":586,"o":46.55,"t":"2026-05-22T04:00:00Z","v":110064,"vw":46.469758},{"c":46.8596,"h":47.03,"l":46.75,"n":707,"o":46.94,"t":"2026-05-26T04:00:00Z","v":78454,"vw":46.829359},{"c":46.815,"h":46.92,"l":46.75,"n":804,"o":46.92,"t":"2026-05-27T04:00:00Z","v":94498,"vw":46.825608},{"c":46.73,"h":46.83,"l":46.53,"n":667,"o":46.64,"t":"2026-05-28T04:00:00Z","v":108497,"vw":46.736726},{"c":46.76,"h":47.02,"l":46.74,"n":656,"o":46.97,"t":"2026-05-29T04:00:00Z","v":81818,"vw":46.836141},{"c":46.35,"h":46.5,"l":46.11,"n":891,"o":46.25,"t":"2026-06-01T04:00:00Z","v":95899,"vw":46.332599},{"c":46.535,"h":46.6081,"l":46.39,"n":554,"o":46.39,"t":"2026-06-02T04:00:00Z","v":132903,"vw":46.482779},{"c":46.255,"h":46.43,"l":46.1901,"n":703,"o":46.38,"t":"2026-06-03T04:00:00Z","v":199400,"vw":46.253194},{"c":46.52,"h":46.56,"l":46.37,"n":409,"o":46.45,"t":"2026-06-04T04:00:00Z","v":66764,"vw":46.508804},{"c":45.615,"h":46.36,"l":45.54,"n":1107,"o":46.36,"t":"2026-06-05T04:00:00Z","v":88230,"vw":45.937338},{"c":45.7284,"h":45.98,"l":45.635,"n":482,"o":45.915,"t":"2026-06-08T04:00:00Z","v":36025,"vw":45.778707},{"c":45.8319,"h":46.255,"l":45.2601,"n":872,"o":46.21,"t":"2026-06-09T04:00:00Z","v":78176,"vw":45.729408},{"c":45.36,"h":45.81,"l":45.35,"n":649,"o":45.56,"t":"2026-06-10T04:00:00Z","v":73671,"vw":45.562631},{"c":46.47,"h":46.575,"l":45.615,"n":1195,"o":45.83,"t":"2026-06-11T04:00:00Z","v":93194,"vw":46.044038},{"c":46.67,"h":46.79,"l":45.795,"n":1072,"o":46.51,"t":"2026-06-12T04:00:00Z","v":87299,"vw":46.625941},{"c":46.8,"h":47.22,"l":46.8,"n":714,"o":47.22,"t":"2026-06-15T04:00:00Z","v":110436,"vw":46.966606},{"c":47.085,"h":47.2583,"l":47.08,"n":491,"o":47.21,"t":"2026-06-16T04:00:00Z","v":52309,"vw":47.168858},{"c":46.85,"h":47.47,"l":46.82,"n":628,"o":47.38,"t":"2026-06-17T04:00:00Z","v":52523,"vw":47.226545},{"c":46.97,"h":47.09,"l":46.91,"n":691,"o":47.09,"t":"2026-06-18T04:00:00Z","v":47164,"vw":47.015075},{"c":47.07,"h":47.15,"l":46.98,"n":535,"o":46.98,"t":"2026-06-22T04:00:00Z","v":66282,"vw":47.049055},{"c":46.3567,"h":46.52,"l":46.28,"n":811,"o":46.28,"t":"2026-06-23T04:00:00Z","v":139611,"vw":46.436969},{"c":46.3,"h":46.3899,"l":46.17,"n":558,"o":46.17,"t":"2026-06-24T04:00:00Z","v":97423,"vw":46.281156},{"c":45.905,"h":46.19,"l":45.88,"n":1057,"o":46.08,"t":"2026-06-25T04:00:00Z","v":156580,"vw":45.965834},{"c":45.81,"h":45.995,"l":45.73,"n":1495,"o":45.79,"t":"2026-06-26T04:00:00Z","v":153194,"vw":45.836124},{"c":46.09,"h":46.11,"l":45.74,"n":819,"o":46.07,"t":"2026-06-29T04:00:00Z","v":159630,"vw":46.002262},{"c":46.18,"h":46.21,"l":45.97,"n":435,"o":45.97,"t":"2026-06-30T04:00:00Z","v":40135,"vw":46.128267},{"c":46.16,"h":46.245,"l":45.95,"n":727,"o":45.98,"t":"2026-07-01T04:00:00Z","v":79581,"vw":46.1311},{"c":46.54,"h":46.6805,"l":46.26,"n":478,"o":46.55,"t":"2026-07-02T04:00:00Z","v":77723,"vw":46.423182},{"c":46.91,"h":46.92,"l":46.7101,"n":700,"o":46.76,"t":"2026-07-06T04:00:00Z","v":87447,"vw":46.828648},{"c":46.46,"h":46.825,"l":46.41,"n":388,"o":46.73,"t":"2026-07-07T04:00:00Z","v":42698,"vw":46.555125},{"c":46.03,"h":46.079,"l":45.705,"n":611,"o":45.96,"t":"2026-07-08T04:00:00Z","v":77935,"vw":45.934685},{"c":46.14,"h":46.21,"l":46.09,"n":339,"o":46.13,"t":"2026-07-09T04:00:00Z","v":31729,"vw":46.153092},{"c":46.48,"h":46.53,"l":46.25,"n":445,"o":46.41,"t":"2026-07-10T04:00:00Z","v":43461,"vw":46.441353},{"c":46.2,"h":46.4787,"l":46.1301,"n":419,"o":46.27,"t":"2026-07-13T04:00:00Z","v":60119,"vw":46.30998},{"c":46.41,"h":46.6199,"l":46.341,"n":496,"o":46.37,"t":"2026-07-14T04:00:00Z","v":62379,"vw":46.457604},{"c":46.59,"h":46.59,"l":46.33,"n":523,"o":46.51,"t":"2026-07-15T04:00:00Z","v":46490,"vw":46.503175},{"c":46.54,"h":46.6,"l":46.2043,"n":581,"o":46.26,"t":"2026-07-16T04:00:00Z","v":59299,"vw":46.434436},{"c":46.29,"h":46.4,"l":46.025,"n":1328,"o":46.06,"t":"2026-07-17T04:00:00Z","v":181591,"vw":46.267117},{"c":46.09,"h":46.355,"l":45.9501,"n":719,"o":46.22,"t":"2026-07-20T04:00:00Z","v":261206,"vw":46.153303},{"c":46.54,"h":46.58,"l":46.19,"n":712,"o":46.34,"t":"2026-07-21T04:00:00Z","v":181334,"vw":46.486785},{"c":46.62,"h":46.79,"l":46.59,"n":520,"o":46.79,"t":"2026-07-22T04:00:00Z","v":129008,"vw":46.70308},{"c":46.13,"h":46.33,"l":46.07,"n":633,"o":46.31,"t":"2026-07-23T04:00:00Z","v":95858,"vw":46.174873},{"c":46.51,"h":46.72,"l":46.4305,"n":395,"o":46.52,"t":"2026-07-24T04:00:00Z","v":69544,"vw":46.564742},{"c":46.88,"h":46.97,"l":46.66,"n":380,"o":46.9,"t":"2026-07-27T04:00:00Z","v":36328,"vw":46.804096},{"c":46.89,"h":46.945,"l":46.6053,"n":475,"o":46.63,"t":"2026-07-28T04:00:00Z","v":45082,"vw":46.841193},{"c":46.52,"h":46.95,"l":46.46,"n":1040,"o":46.74,"t":"2026-07-29T04:00:00Z","v":170298,"vw":46.621888},{"c":47.065,"h":47.0995,"l":46.75,"n":640,"o":46.97,"t":"2026-07-30T04:00:00Z","v":58042,"vw":46.939619},{"c":46.87,"h":46.91,"l":46.555,"n":481,"o":46.81,"t":"2026-07-31T04:00:00Z","v":54819,"vw":46.761038},{"c":46.86,"h":46.93,"l":46.66,"n":466,"o":46.67,"t":"2026-08-03T04:00:00Z","v":48561,"vw":46.872815},{"c":47.35,"h":47.37,"l":47.12,"n":921,"o":47.12,"t":"2026-08-04T04:00:00Z","v":159475,"vw":47.248078},{"c":47.36,"h":47.505,"l":47.35,"n":385,"o":47.49,"t":"2026-08-05T04:00:00Z","v":58459,"vw":47.420774},{"c":47.52,"h":47.64,"l":47.46,"n":477,"o":47.6,"t":"2026-08-06T04:00:00Z","v":39048,"vw":47.549683},{"c":47.73,"h":47.77,"l":47.595,"n":523,"o":47.77,"t":"2026-08-07T04:00:00Z","v":46483,"vw":47.689077},{"c":47.67,"h":47.67,"l":47.555,"n":396,"o":47.66,"t":"2026-08-10T04:00:00Z","v":36105,"vw":47.619701},{"c":47.59,"h":47.75,"l":47.511,"n":591,"o":47.715,"t":"2026-08-11T04:00:00Z","v":42172,"vw":47.620602},{"c":47.76,"h":47.76,"l":47.61,"n":515,"o":47.65,"t":"2026-08-12T04:00:00Z","v":191676,"vw":47.641452},{"c":47.83,"h":47.87,"l":47.705,"n":396,"o":47.81,"t":"2026-08-13T04:00:00Z","v":46927,"vw":47.771228},{"c":47.75,"h":47.77,"l":47.665,"n":646,"o":47.74,"t":"2026-08-14T04:00:00Z","v":58507,"vw":47.719628},{"c":47.5009,"h":47.6599,"l":47.5,"n":393,"o":47.51,"t":"2026-08-17T04:00:00Z","v":38543,"vw":47.551298},{"c":47.13,"h":47.458,"l":47.1267,"n":558,"o":47.41,"t":"2026-08-18T04:00:00Z","v":288572,"vw":47.18713},{"c":47.06,"h":47.25,"l":46.96,"n":603,"o":47.11,"t":"2026-08-19T04:00:00Z","v":71532,"vw":47.044389},{"c":47.09,"h":47.17,"l":47,"n":537,"o":47.03,"t":"2026-08-20T04:00:00Z","v":54541,"vw":47.053896},{"c":47.395,"h":47.4,"l":47.21,"n":402,"o":47.26,"t":"2026-08-21T04:00:00Z","v":84769,"vw":47.330695},{"c":47.4033,"h":47.57,"l":47.26,"n":512,"o":47.36,"t":"2026-08-24T04:00:00Z","v":42217,"vw":47.385516},{"c":47.715,"h":47.79,"l":47.4515,"n":338,"o":47.51,"t":"2026-08-25T04:00:00Z","v":34719,"vw":47.606347},{"c":47.554,"h":47.76,"l":47.4601,"n":444,"o":47.61,"t":"2026-08-26T04:00:00Z","v":134596,"vw":47.552913},{"c":47.5,"h":47.5,"l":47.2297,"n":502,"o":47.34,"t":"2026-08-27T04:00:00Z","v":36625,"vw":47.368943},{"c":47.534,"h":47.7186,"l":47.41,"n":400,"o":47.61,"t":"2026-08-28T04:00:00Z","v":51982,"vw":47.561202},{"c":47.26,"h":47.7,"l":47.26,"n":582,"o":47.7,"t":"2026-08-31T04:00:00Z","v":52550,"vw":47.390405},{"c":47.0027,"h":47.32,"l":46.92,"n":475,"o":47.27,"t":"2026-09-01T04:00:00Z","v":33451,"vw":47.153102},{"c":47.16,"h":47.195,"l":46.975,"n":424,"o":47.09,"t":"2026-09-02T04:00:00Z","v":43835,"vw":47.105343},{"c":47.64,"h":47.815,"l":47.3802,"n":518,"o":47.48,"t":"2026-09-03T04:00:00Z","v":69968,"vw":47.60662},{"c":47.6,"h":47.725,"l":47.505,"n":531,"o":47.51,"t":"2026-09-04T04:00:00Z","v":470810,"vw":47.618135},{"c":47.28,"h":47.55,"l":47.27,"n":959,"o":47.54,"t":"2026-09-08T04:00:00Z","v":67963,"vw":47.388689},{"c":46.83,"h":47.13,"l":46.74,"n":884,"o":47.01,"t":"2026-09-09T04:00:00Z","v":84662,"vw":46.919068},{"c":46.48,"h":46.67,"l":46.38,"n":617,"o":46.65,"t":"2026-09-10T04:00:00Z","v":76124,"vw":46.489938},{"c":46.886,"h":47.09,"l":46.8,"n":441,"o":46.94,"t":"2026-09-11T04:00:00Z","v":213113,"vw":46.982481},{"c":46.6482,"h":46.86,"l":46.52,"n":489,"o":46.68,"t":"2026-09-14T04:00:00Z","v":66778,"vw":46.629744},{"c":46.55,"h":46.5793,"l":46.38,"n":365,"o":46.46,"t":"2026-09-15T04:00:00Z","v":34833,"vw":46.4755},{"c":46.47,"h":46.87,"l":46.19,"n":676,"o":46.74,"t":"2026-09-16T04:00:00Z","v":59154,"vw":46.541191},{"c":46.86,"h":46.944,"l":46.7706,"n":418,"o":46.85,"t":"2026-09-17T04:00:00Z","v":55229,"vw":46.843357},{"c":46.35,"h":46.445,"l":46.265,"n":2639,"o":46.42,"t":"2026-09-18T04:00:00Z","v":115508,"vw":46.345224},{"c":46.75,"h":46.835,"l":46.61,"n":792,"o":46.81,"t":"2026-09-21T04:00:00Z","v":96696,"vw":46.756149},{"c":46.91,"h":47.0081,"l":46.67,"n":2264,"o":46.91,"t":"2026-09-22T04:00:00Z","v":181053,"vw":46.892965},{"c":46.25,"h":46.42,"l":46.1069,"n":1188,"o":46.41,"t":"2026-09-23T04:00:00Z","v":185095,"vw":46.273424},{"c":46.3,"h":46.3833,"l":46.02,"n":1162,"o":46.26,"t":"2026-09-24T04:00:00Z","v":171590,"vw":46.115047},{"c":46.495,"h":46.495,"l":46.15,"n":448,"o":46.31,"t":"2026-09-25T04:00:00Z","v":45066,"vw":46.358242},{"c":46.29,"h":46.425,"l":46.05,"n":1137,"o":46.26,"t":"2026-09-28T04:00:00Z","v":107100,"vw":46.248175},{"c":45.985,"h":46.07,"l":45.69,"n":1237,"o":45.96,"t":"2026-09-29T04:00:00Z","v":167879,"vw":45.868502},{"c":45.63,"h":46.1699,"l":45.63,"n":628,"o":46.07,"t":"2026-09-30T04:00:00Z","v":67914,"vw":45.912908},{"c":45.21,"h":45.63,"l":45.155,"n":1367,"o":45.52,"t":"2026-10-01T04:00:00Z","v":103921,"vw":45.29685},{"c":45.76,"h":45.829,"l":45.4801,"n":960,"o":45.53,"t":"2026-10-02T04:00:00Z","v":124161,"vw":45.700519},{"c":45.835,"h":45.93,"l":45.52,"n":2580,"o":45.68,"t":"2026-10-05T04:00:00Z","v":158266,"vw":45.736453},{"c":45.98,"h":46.1,"l":45.93,"n":626,"o":46.05,"t":"2026-10-06T04:00:00Z","v":187160,"vw":45.969348},{"c":45.33,"h":45.56,"l":45.3,"n":980,"o":45.34,"t":"2026-10-07T04:00:00Z","v":97182,"vw":45.42219},{"c":45.33,"h":45.4,"l":45.04,"n":1804,"o":45.26,"t":"2026-10-08T04:00:00Z","v":188581,"vw":45.2885},{"c":45.6,"h":45.6324,"l":45.37,"n":1172,"o":45.47,"t":"2026-10-09T04:00:00Z","v":131153,"vw":45.491113},{"c":45.43,"h":45.69,"l":45.43,"n":1240,"o":45.65,"t":"2026-10-12T04:00:00Z","v":105524,"vw":45.598065},{"c":45.63,"h":45.92,"l":45.63,"n":1281,"o":45.88,"t":"2026-10-13T04:00:00Z","v":131445,"vw":45.749153},{"c":45.55,"h":45.67,"l":45.4201,"n":515,"o":45.54,"t":"2026-10-14T04:00:00Z","v":51814,"vw":45.526602},{"c":45.85,"h":45.89,"l":45.4613,"n":473,"o":45.69,"t":"2026-10-15T04:00:00Z","v":51190,"vw":45.696862},{"c":45.88,"h":46.33,"l":45.73,"n":460,"o":46.15,"t":"2026-10-16T04:00:00Z","v":133456,"vw":45.864158},{"c":45.5,"h":45.7826,"l":45.48,"n":560,"o":45.76,"t":"2026-10-19T04:00:00Z","v":91383,"vw":45.647234},{"c":45.91,"h":45.945,"l":45.51,"n":452,"o":45.51,"t":"2026-10-20T04:00:00Z","v":53064,"vw":45.831154},{"c":46.05,"h":46.16,"l":45.81,"n":539,"o":46.16,"t":"2026-10-21T04:00:00Z","v":198607,"vw":46.03659},{"c":45.65,"h":45.6599,"l":45.4216,"n":2176,"o":45.58,"t":"2026-10-22T04:00:00Z","v":65154,"vw":45.584892}],"volatilityBars":[{"c":46.91,"h":47.08,"l":46.4,"n":81,"o":46.4,"t":"2026-09-21T08:00:00Z","v":3594,"vw":46.537426},{"c":46.51,"h":46.51,"l":46.45,"n":5,"o":46.45,"t":"2026-09-21T08:15:00Z","v":2511,"vw":46.462024},{"c":46.52,"h":46.52,"l":46.52,"n":4,"o":46.52,"t":"2026-09-21T08:30:00Z","v":504,"vw":46.52},{"c":46.47,"h":46.47,"l":46.47,"n":4,"o":46.47,"t":"2026-09-21T11:30:00Z","v":103,"vw":46.47},{"c":46.64,"h":46.66,"l":46.64,"n":2,"o":46.66,"t":"2026-09-21T13:15:00Z","v":1000,"vw":46.644},{"c":46.67,"h":46.81,"l":46.67,"n":18,"o":46.81,"t":"2026-09-21T13:30:00Z","v":2649,"vw":46.70967},{"c":46.71,"h":46.79,"l":46.62,"n":38,"o":46.79,"t":"2026-09-21T13:45:00Z","v":3109,"vw":46.685764},{"c":46.61,"h":46.625,"l":46.61,"n":9,"o":46.625,"t":"2026-09-21T14:00:00Z","v":1364,"vw":46.614459},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-09-21T14:15:00Z","v":491,"vw":46.73},{"c":46.69,"h":46.69,"l":46.69,"n":1,"o":46.69,"t":"2026-09-21T14:30:00Z","v":590,"vw":46.69},{"c":46.675,"h":46.685,"l":46.67,"n":6,"o":46.685,"t":"2026-09-21T14:45:00Z","v":872,"vw":46.674119},{"c":46.715,"h":46.721,"l":46.67,"n":5,"o":46.721,"t":"2026-09-21T15:00:00Z","v":1239,"vw":46.712179},{"c":46.68,"h":46.68,"l":46.68,"n":3,"o":46.68,"t":"2026-09-21T15:15:00Z","v":163,"vw":46.68},{"c":46.675,"h":46.71,"l":46.6501,"n":9,"o":46.695,"t":"2026-09-21T15:45:00Z","v":1395,"vw":46.681219},{"c":46.735,"h":46.735,"l":46.675,"n":5,"o":46.675,"t":"2026-09-21T16:00:00Z","v":597,"vw":46.69243},{"c":46.7899,"h":46.7899,"l":46.7001,"n":3,"o":46.7001,"t":"2026-09-21T16:15:00Z","v":913,"vw":46.739052},{"c":46.735,"h":46.735,"l":46.735,"n":4,"o":46.735,"t":"2026-09-21T16:30:00Z","v":1486,"vw":46.735},{"c":46.735,"h":46.735,"l":46.7242,"n":3,"o":46.7242,"t":"2026-09-21T16:45:00Z","v":4445,"vw":46.734593},{"c":46.7999,"h":46.7999,"l":46.745,"n":2,"o":46.745,"t":"2026-09-21T17:00:00Z","v":236,"vw":46.768961},{"c":46.7999,"h":46.7999,"l":46.71,"n":2,"o":46.71,"t":"2026-09-21T17:15:00Z","v":940,"vw":46.771209},{"c":46.725,"h":46.785,"l":46.725,"n":8,"o":46.78,"t":"2026-09-21T17:30:00Z","v":7890,"vw":46.783575},{"c":46.7788,"h":46.78,"l":46.735,"n":8,"o":46.7613,"t":"2026-09-21T17:45:00Z","v":2105,"vw":46.761085},{"c":46.7981,"h":46.7981,"l":46.735,"n":6,"o":46.735,"t":"2026-09-21T18:00:00Z","v":852,"vw":46.764665},{"c":46.7573,"h":46.7751,"l":46.7547,"n":8,"o":46.7547,"t":"2026-09-21T18:15:00Z","v":1309,"vw":46.767582},{"c":46.74,"h":46.7999,"l":46.74,"n":12,"o":46.765,"t":"2026-09-21T18:30:00Z","v":1469,"vw":46.786571},{"c":46.786,"h":46.786,"l":46.77,"n":2,"o":46.77,"t":"2026-09-21T18:45:00Z","v":984,"vw":46.782683},{"c":46.8,"h":46.8,"l":46.775,"n":21,"o":46.8,"t":"2026-09-21T19:00:00Z","v":4213,"vw":46.796068},{"c":46.7941,"h":46.82,"l":46.79,"n":48,"o":46.795,"t":"2026-09-21T19:15:00Z","v":11225,"vw":46.794272},{"c":46.8336,"h":46.835,"l":46.7901,"n":5,"o":46.83,"t":"2026-09-21T19:30:00Z","v":4726,"vw":46.832312},{"c":46.75,"h":46.8344,"l":46.74,"n":39,"o":46.8344,"t":"2026-09-21T19:45:00Z","v":29840,"vw":46.74255},{"c":47.3,"h":47.3,"l":46.8,"n":32,"o":46.8,"t":"2026-09-22T08:00:00Z","v":3416,"vw":46.950858},{"c":46.75,"h":47,"l":46.65,"n":72,"o":46.7,"t":"2026-09-22T09:15:00Z","v":1863,"vw":46.727139},{"c":46.8,"h":47.1,"l":46.5,"n":175,"o":46.8,"t":"2026-09-22T09:30:00Z","v":8812,"vw":46.795096},{"c":46.75,"h":47,"l":46.75,"n":53,"o":46.98,"t":"2026-09-22T10:00:00Z","v":3023,"vw":46.957186},{"c":46.7,"h":47.4,"l":46.7,"n":68,"o":47.05,"t":"2026-09-22T11:30:00Z","v":1755,"vw":46.828026},{"c":46.99,"h":46.99,"l":46.7,"n":42,"o":46.7,"t":"2026-09-22T11:45:00Z","v":483,"vw":46.765463},{"c":46.7,"h":47.1,"l":46.7,"n":67,"o":46.8,"t":"2026-09-22T12:00:00Z","v":4780,"vw":46.82936},{"c":46.99,"h":46.99,"l":46.5,"n":99,"o":46.8,"t":"2026-09-22T12:15:00Z","v":3062,"vw":46.794518},{"c":46.95,"h":47.22,"l":46.5,"n":199,"o":46.5,"t":"2026-09-22T12:30:00Z","v":8430,"vw":46.823209},{"c":46.92,"h":47.2,"l":46.8,"n":459,"o":46.81,"t":"2026-09-22T12:45:00Z","v":42178,"vw":46.931536},{"c":46.93,"h":47.05,"l":46.93,"n":57,"o":47.05,"t":"2026-09-22T13:00:00Z","v":529,"vw":46.977337},{"c":46.95,"h":47.2,"l":46.95,"n":75,"o":46.95,"t":"2026-09-22T13:15:00Z","v":15243,"vw":47.003855},{"c":46.83,"h":46.91,"l":46.83,"n":12,"o":46.91,"t":"2026-09-22T13:30:00Z","v":1504,"vw":46.898793},{"c":46.895,"h":46.905,"l":46.895,"n":2,"o":46.905,"t":"2026-09-22T13:45:00Z","v":1326,"vw":46.900784},{"c":46.895,"h":46.9599,"l":46.895,"n":6,"o":46.9599,"t":"2026-09-22T14:00:00Z","v":1408,"vw":46.941341},{"c":46.87,"h":46.87,"l":46.84,"n":8,"o":46.86,"t":"2026-09-22T14:15:00Z","v":1458,"vw":46.854835},{"c":46.8999,"h":46.9,"l":46.81,"n":14,"o":46.9,"t":"2026-09-22T14:30:00Z","v":3284,"vw":46.86066},{"c":46.765,"h":46.77,"l":46.755,"n":5,"o":46.755,"t":"2026-09-22T14:45:00Z","v":604,"vw":46.763516},{"c":46.8,"h":46.8399,"l":46.75,"n":12,"o":46.75,"t":"2026-09-22T15:00:00Z","v":2728,"vw":46.796816},{"c":46.829,"h":46.829,"l":46.79,"n":3,"o":46.8199,"t":"2026-09-22T15:15:00Z","v":1134,"vw":46.810073},{"c":46.6932,"h":46.77,"l":46.69,"n":5,"o":46.77,"t":"2026-09-22T15:30:00Z","v":945,"vw":46.708198},{"c":46.67,"h":46.67,"l":46.67,"n":2,"o":46.67,"t":"2026-09-22T15:45:00Z","v":231,"vw":46.67},{"c":46.72,"h":46.72,"l":46.7096,"n":6,"o":46.7096,"t":"2026-09-22T16:15:00Z","v":760,"vw":46.712662},{"c":46.735,"h":46.735,"l":46.735,"n":1,"o":46.735,"t":"2026-09-22T16:30:00Z","v":160,"vw":46.735},{"c":46.7359,"h":46.755,"l":46.72,"n":7,"o":46.75,"t":"2026-09-22T17:00:00Z","v":2597,"vw":46.74159},{"c":46.75,"h":46.75,"l":46.71,"n":11,"o":46.7387,"t":"2026-09-22T17:15:00Z","v":1609,"vw":46.719461},{"c":46.765,"h":46.765,"l":46.76,"n":11,"o":46.76,"t":"2026-09-22T17:30:00Z","v":1696,"vw":46.760691},{"c":46.9284,"h":46.9284,"l":46.875,"n":13,"o":46.875,"t":"2026-09-22T18:00:00Z","v":1104,"vw":46.912862},{"c":46.9239,"h":46.9396,"l":46.91,"n":10,"o":46.9396,"t":"2026-09-22T18:15:00Z","v":2917,"vw":46.91748},{"c":46.91,"h":46.92,"l":46.855,"n":39,"o":46.92,"t":"2026-09-22T18:30:00Z","v":10836,"vw":46.909111},{"c":46.87,"h":46.875,"l":46.866,"n":11,"o":46.875,"t":"2026-09-22T18:45:00Z","v":1089,"vw":46.868298},{"c":46.91,"h":46.91,"l":46.8301,"n":14,"o":46.87,"t":"2026-09-22T19:00:00Z","v":2298,"vw":46.875069},{"c":46.895,"h":46.9299,"l":46.85,"n":16,"o":46.885,"t":"2026-09-22T19:15:00Z","v":8432,"vw":46.908014},{"c":46.985,"h":47.0081,"l":46.925,"n":29,"o":46.925,"t":"2026-09-22T19:30:00Z","v":21452,"vw":46.942568},{"c":46.91,"h":46.989,"l":46.91,"n":57,"o":46.985,"t":"2026-09-22T19:45:00Z","v":7011,"vw":46.954256},{"c":46.957,"h":46.96,"l":46.957,"n":8,"o":46.96,"t":"2026-09-22T20:15:00Z","v":450,"vw":46.9585},{"c":46.8,"h":47,"l":46.79,"n":69,"o":47,"t":"2026-09-22T23:00:00Z","v":5055,"vw":46.877974},{"c":46.75,"h":47,"l":46.75,"n":30,"o":47,"t":"2026-09-23T08:00:00Z","v":5059,"vw":46.880177},{"c":46.6,"h":46.85,"l":46.55,"n":225,"o":46.55,"t":"2026-09-23T09:15:00Z","v":10834,"vw":46.660371},{"c":46.6,"h":46.6,"l":46.59,"n":3,"o":46.59,"t":"2026-09-23T09:30:00Z","v":1200,"vw":46.597192},{"c":46.3,"h":46.59,"l":46.15,"n":80,"o":46.59,"t":"2026-09-23T11:30:00Z","v":3532,"vw":46.264238},{"c":46.5,"h":46.8,"l":46.5,"n":42,"o":46.8,"t":"2026-09-23T11:45:00Z","v":1027,"vw":46.666667},{"c":46.5,"h":46.5,"l":46.41,"n":4,"o":46.42,"t":"2026-09-23T13:15:00Z","v":599,"vw":46.434},{"c":46.41,"h":46.42,"l":46.41,"n":13,"o":46.41,"t":"2026-09-23T13:30:00Z","v":5059,"vw":46.410201},{"c":46.31,"h":46.39,"l":46.31,"n":7,"o":46.3849,"t":"2026-09-23T13:45:00Z","v":1299,"vw":46.379244},{"c":46.385,"h":46.41,"l":46.375,"n":18,"o":46.395,"t":"2026-09-23T14:00:00Z","v":5591,"vw":46.378947},{"c":46.39,"h":46.415,"l":46.385,"n":15,"o":46.415,"t":"2026-09-23T14:15:00Z","v":1020,"vw":46.396611},{"c":46.35,"h":46.39,"l":46.35,"n":12,"o":46.39,"t":"2026-09-23T14:30:00Z","v":887,"vw":46.370284},{"c":46.385,"h":46.385,"l":46.385,"n":2,"o":46.385,"t":"2026-09-23T14:45:00Z","v":862,"vw":46.385},{"c":46.35,"h":46.375,"l":46.35,"n":5,"o":46.375,"t":"2026-09-23T15:00:00Z","v":575,"vw":46.370136},{"c":46.42,"h":46.42,"l":46.41,"n":4,"o":46.41,"t":"2026-09-23T15:15:00Z","v":787,"vw":46.416188},{"c":46.32,"h":46.35,"l":46.32,"n":10,"o":46.35,"t":"2026-09-23T15:30:00Z","v":920,"vw":46.33015},{"c":46.266,"h":46.31,"l":46.26,"n":18,"o":46.2604,"t":"2026-09-23T15:45:00Z","v":17481,"vw":46.263741},{"c":46.2528,"h":46.275,"l":46.2222,"n":11,"o":46.275,"t":"2026-09-23T16:00:00Z","v":3918,"vw":46.255428},{"c":46.275,"h":46.31,"l":46.2309,"n":16,"o":46.265,"t":"2026-09-23T16:15:00Z","v":13329,"vw":46.270572},{"c":46.31,"h":46.31,"l":46.31,"n":4,"o":46.31,"t":"2026-09-23T16:30:00Z","v":338,"vw":46.31},{"c":46.1069,"h":46.26,"l":46.1069,"n":33,"o":46.25,"t":"2026-09-23T16:45:00Z","v":4095,"vw":46.204114},{"c":46.1799,"h":46.1799,"l":46.1799,"n":1,"o":46.1799,"t":"2026-09-23T17:00:00Z","v":660,"vw":46.1799},{"c":46.144,"h":46.1586,"l":46.144,"n":7,"o":46.155,"t":"2026-09-23T17:15:00Z","v":5930,"vw":46.149745},{"c":46.1454,"h":46.1454,"l":46.12,"n":4,"o":46.12,"t":"2026-09-23T17:30:00Z","v":1167,"vw":46.143089},{"c":46.26,"h":46.29,"l":46.21,"n":10,"o":46.25,"t":"2026-09-23T17:45:00Z","v":66992,"vw":46.273977},{"c":46.265,"h":46.29,"l":46.26,"n":6,"o":46.26,"t":"2026-09-23T18:00:00Z","v":443,"vw":46.271667},{"c":46.24,"h":46.2757,"l":46.24,"n":7,"o":46.275,"t":"2026-09-23T18:15:00Z","v":1599,"vw":46.268671},{"c":46.27,"h":46.27,"l":46.235,"n":11,"o":46.235,"t":"2026-09-23T18:30:00Z","v":1259,"vw":46.266232},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-09-23T18:45:00Z","v":172,"vw":46.23},{"c":46.27,"h":46.29,"l":46.2212,"n":24,"o":46.29,"t":"2026-09-23T19:00:00Z","v":3256,"vw":46.256117},{"c":46.225,"h":46.2689,"l":46.225,"n":24,"o":46.24,"t":"2026-09-23T19:15:00Z","v":10196,"vw":46.259774},{"c":46.24,"h":46.27,"l":46.21,"n":11,"o":46.22,"t":"2026-09-23T19:30:00Z","v":2921,"vw":46.2426},{"c":46.2108,"h":46.25,"l":46.2108,"n":16,"o":46.25,"t":"2026-09-23T19:45:00Z","v":1882,"vw":46.233819},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-09-23T20:00:00Z","v":102,"vw":46.25},{"c":46.3,"h":47,"l":46.3,"n":66,"o":46.3,"t":"2026-09-23T20:30:00Z","v":2960,"vw":46.400358},{"c":46.3,"h":46.3,"l":46.3,"n":26,"o":46.3,"t":"2026-09-23T20:45:00Z","v":2020,"vw":46.3},{"c":46.11,"h":46.3,"l":46.11,"n":34,"o":46.3,"t":"2026-09-24T08:00:00Z","v":2827,"vw":46.245617},{"c":46,"h":46.1,"l":46,"n":80,"o":46.1,"t":"2026-09-24T09:00:00Z","v":4175,"vw":46.048718},{"c":46,"h":46.2,"l":45.8,"n":29,"o":46.2,"t":"2026-09-24T11:00:00Z","v":12007,"vw":46.099833},{"c":46,"h":46.2,"l":45.7,"n":200,"o":46.2,"t":"2026-09-24T12:30:00Z","v":17758,"vw":45.936906},{"c":46,"h":46.15,"l":45.8,"n":100,"o":46.15,"t":"2026-09-24T13:00:00Z","v":11899,"vw":45.934535},{"c":46.25,"h":46.26,"l":46.25,"n":12,"o":46.26,"t":"2026-09-24T13:30:00Z","v":1375,"vw":46.258253},{"c":46.27,"h":46.27,"l":46.26,"n":17,"o":46.27,"t":"2026-09-24T13:45:00Z","v":5531,"vw":46.267571},{"c":46.26,"h":46.26,"l":46.25,"n":8,"o":46.25,"t":"2026-09-24T14:00:00Z","v":1849,"vw":46.251706},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-09-24T14:15:00Z","v":1670,"vw":46.21},{"c":46.19,"h":46.2193,"l":46.19,"n":12,"o":46.215,"t":"2026-09-24T14:30:00Z","v":2842,"vw":46.206223},{"c":46.085,"h":46.145,"l":46.085,"n":2,"o":46.145,"t":"2026-09-24T14:45:00Z","v":301,"vw":46.122674},{"c":46.066,"h":46.066,"l":46.066,"n":2,"o":46.066,"t":"2026-09-24T15:00:00Z","v":176,"vw":46.066},{"c":46.05,"h":46.05,"l":46.05,"n":2,"o":46.05,"t":"2026-09-24T15:15:00Z","v":72407,"vw":46.05},{"c":46.04,"h":46.05,"l":46.02,"n":8,"o":46.02,"t":"2026-09-24T15:30:00Z","v":885,"vw":46.03007},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-09-24T15:45:00Z","v":2534,"vw":46.07},{"c":46.085,"h":46.085,"l":46.08,"n":3,"o":46.08,"t":"2026-09-24T16:00:00Z","v":355,"vw":46.081466},{"c":46.31,"h":46.38,"l":46.31,"n":11,"o":46.33,"t":"2026-09-24T16:15:00Z","v":914,"vw":46.345356},{"c":46.34,"h":46.3833,"l":46.34,"n":3,"o":46.3833,"t":"2026-09-24T16:30:00Z","v":238,"vw":46.364392},{"c":46.32,"h":46.33,"l":46.292,"n":10,"o":46.33,"t":"2026-09-24T16:45:00Z","v":1961,"vw":46.309082},{"c":46.2701,"h":46.305,"l":46.2701,"n":5,"o":46.3,"t":"2026-09-24T17:00:00Z","v":605,"vw":46.286607},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-09-24T17:15:00Z","v":1007,"vw":46.27},{"c":46.2,"h":46.225,"l":46.1961,"n":8,"o":46.1961,"t":"2026-09-24T17:30:00Z","v":732,"vw":46.203703},{"c":46.16,"h":46.165,"l":46.16,"n":5,"o":46.165,"t":"2026-09-24T17:45:00Z","v":496,"vw":46.161375},{"c":46.1885,"h":46.1885,"l":46.1885,"n":1,"o":46.1885,"t":"2026-09-24T18:00:00Z","v":184,"vw":46.1885},{"c":46.25,"h":46.282,"l":46.23,"n":7,"o":46.23,"t":"2026-09-24T18:30:00Z","v":1047,"vw":46.254181},{"c":46.25,"h":46.26,"l":46.22,"n":15,"o":46.22,"t":"2026-09-24T18:45:00Z","v":2152,"vw":46.242266},{"c":46.205,"h":46.22,"l":46.195,"n":5,"o":46.22,"t":"2026-09-24T19:00:00Z","v":5366,"vw":46.196118},{"c":46.19,"h":46.23,"l":46.19,"n":8,"o":46.21,"t":"2026-09-24T19:15:00Z","v":6928,"vw":46.223309},{"c":46.2248,"h":46.27,"l":46.2,"n":29,"o":46.24,"t":"2026-09-24T19:30:00Z","v":3678,"vw":46.234465},{"c":46.27,"h":46.27,"l":46.23,"n":25,"o":46.27,"t":"2026-09-24T19:45:00Z","v":1105,"vw":46.260193},{"c":46.3,"h":46.3,"l":46.3,"n":3,"o":46.3,"t":"2026-09-24T20:00:00Z","v":1427,"vw":46.3},{"c":46.1,"h":46.1,"l":46.08,"n":33,"o":46.08,"t":"2026-09-24T22:30:00Z","v":1724,"vw":46.095044},{"c":46.1,"h":46.1,"l":46.1,"n":50,"o":46.1,"t":"2026-09-25T08:00:00Z","v":4038,"vw":46.1},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-09-25T08:15:00Z","v":3990,"vw":46.15},{"c":46.4,"h":46.4,"l":46.35,"n":6,"o":46.35,"t":"2026-09-25T08:45:00Z","v":1256,"vw":46.395908},{"c":46.31,"h":46.31,"l":46.31,"n":7,"o":46.31,"t":"2026-09-25T13:30:00Z","v":984,"vw":46.31},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-09-25T13:45:00Z","v":1764,"vw":46.26},{"c":46.19,"h":46.19,"l":46.17,"n":6,"o":46.17,"t":"2026-09-25T14:00:00Z","v":622,"vw":46.185394},{"c":46.185,"h":46.185,"l":46.165,"n":6,"o":46.165,"t":"2026-09-25T14:15:00Z","v":774,"vw":46.171173},{"c":46.16,"h":46.165,"l":46.15,"n":9,"o":46.165,"t":"2026-09-25T14:30:00Z","v":571,"vw":46.156804},{"c":46.17,"h":46.17,"l":46.17,"n":2,"o":46.17,"t":"2026-09-25T14:45:00Z","v":501,"vw":46.17},{"c":46.17,"h":46.24,"l":46.17,"n":8,"o":46.24,"t":"2026-09-25T15:00:00Z","v":772,"vw":46.2},{"c":46.2086,"h":46.2086,"l":46.2086,"n":1,"o":46.2086,"t":"2026-09-25T15:15:00Z","v":997,"vw":46.2086},{"c":46.185,"h":46.22,"l":46.185,"n":9,"o":46.21,"t":"2026-09-25T15:30:00Z","v":636,"vw":46.206078},{"c":46.28,"h":46.28,"l":46.1723,"n":13,"o":46.175,"t":"2026-09-25T15:45:00Z","v":1204,"vw":46.215121},{"c":46.37,"h":46.46,"l":46.315,"n":16,"o":46.315,"t":"2026-09-25T16:00:00Z","v":1892,"vw":46.365419},{"c":46.435,"h":46.435,"l":46.435,"n":4,"o":46.435,"t":"2026-09-25T16:15:00Z","v":759,"vw":46.435},{"c":46.39,"h":46.4432,"l":46.39,"n":4,"o":46.4432,"t":"2026-09-25T16:30:00Z","v":308,"vw":46.420753},{"c":46.345,"h":46.345,"l":46.31,"n":5,"o":46.31,"t":"2026-09-25T16:45:00Z","v":482,"vw":46.335097},{"c":46.37,"h":46.3735,"l":46.37,"n":5,"o":46.37,"t":"2026-09-25T17:00:00Z","v":700,"vw":46.370713},{"c":46.37,"h":46.37,"l":46.365,"n":4,"o":46.365,"t":"2026-09-25T17:15:00Z","v":549,"vw":46.367268},{"c":46.355,"h":46.355,"l":46.355,"n":3,"o":46.355,"t":"2026-09-25T17:30:00Z","v":534,"vw":46.355},{"c":46.39,"h":46.4,"l":46.35,"n":10,"o":46.4,"t":"2026-09-25T17:45:00Z","v":480,"vw":46.376794},{"c":46.385,"h":46.39,"l":46.365,"n":9,"o":46.365,"t":"2026-09-25T18:00:00Z","v":1241,"vw":46.377813},{"c":46.39,"h":46.395,"l":46.3819,"n":9,"o":46.3819,"t":"2026-09-25T18:15:00Z","v":903,"vw":46.38513},{"c":46.42,"h":46.42,"l":46.4,"n":9,"o":46.41,"t":"2026-09-25T18:30:00Z","v":720,"vw":46.41},{"c":46.4,"h":46.4,"l":46.4,"n":2,"o":46.4,"t":"2026-09-25T18:45:00Z","v":352,"vw":46.4},{"c":46.425,"h":46.43,"l":46.425,"n":5,"o":46.43,"t":"2026-09-25T19:00:00Z","v":636,"vw":46.426692},{"c":46.405,"h":46.44,"l":46.405,"n":25,"o":46.43,"t":"2026-09-25T19:15:00Z","v":11018,"vw":46.425059},{"c":46.4393,"h":46.44,"l":46.42,"n":16,"o":46.42,"t":"2026-09-25T19:30:00Z","v":1803,"vw":46.435754},{"c":46.495,"h":46.495,"l":46.44,"n":16,"o":46.46,"t":"2026-09-25T19:45:00Z","v":1119,"vw":46.456195},{"c":46.4,"h":47.59,"l":46.39,"n":55,"o":46.5,"t":"2026-09-28T08:00:00Z","v":12152,"vw":47.002485},{"c":46.27,"h":46.27,"l":46.2,"n":21,"o":46.2,"t":"2026-09-28T10:30:00Z","v":3225,"vw":46.204375},{"c":46.4,"h":46.4,"l":45.5,"n":32,"o":45.5,"t":"2026-09-28T12:00:00Z","v":3165,"vw":46.358099},{"c":46.4,"h":46.6,"l":46,"n":16,"o":46.6,"t":"2026-09-28T12:45:00Z","v":5209,"vw":46.365924},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-09-28T13:15:00Z","v":200,"vw":46.25},{"c":46.25,"h":46.26,"l":46.18,"n":16,"o":46.26,"t":"2026-09-28T13:30:00Z","v":2838,"vw":46.252913},{"c":46.33,"h":46.33,"l":46.25,"n":7,"o":46.28,"t":"2026-09-28T13:45:00Z","v":520,"vw":46.288095},{"c":46.285,"h":46.32,"l":46.28,"n":12,"o":46.28,"t":"2026-09-28T14:00:00Z","v":1856,"vw":46.28913},{"c":46.305,"h":46.33,"l":46.285,"n":12,"o":46.29,"t":"2026-09-28T14:15:00Z","v":19219,"vw":46.299223},{"c":46.21,"h":46.31,"l":46.21,"n":26,"o":46.31,"t":"2026-09-28T14:30:00Z","v":2064,"vw":46.287548},{"c":46.1506,"h":46.21,"l":46.1506,"n":13,"o":46.21,"t":"2026-09-28T14:45:00Z","v":2628,"vw":46.156865},{"c":46.14,"h":46.14,"l":46.095,"n":5,"o":46.095,"t":"2026-09-28T15:00:00Z","v":702,"vw":46.127934},{"c":46.07,"h":46.115,"l":46.07,"n":13,"o":46.105,"t":"2026-09-28T15:15:00Z","v":1567,"vw":46.088396},{"c":46.0578,"h":46.0578,"l":46.05,"n":5,"o":46.05,"t":"2026-09-28T15:30:00Z","v":373,"vw":46.054667},{"c":46.125,"h":46.16,"l":46.095,"n":6,"o":46.13,"t":"2026-09-28T15:45:00Z","v":1254,"vw":46.129271},{"c":46.1644,"h":46.18,"l":46.08,"n":22,"o":46.125,"t":"2026-09-28T16:00:00Z","v":7562,"vw":46.095647},{"c":46.425,"h":46.425,"l":46.15,"n":74,"o":46.15,"t":"2026-09-28T16:15:00Z","v":6068,"vw":46.317791},{"c":46.281,"h":46.281,"l":46.281,"n":4,"o":46.281,"t":"2026-09-28T16:30:00Z","v":639,"vw":46.281},{"c":46.28,"h":46.2913,"l":46.275,"n":6,"o":46.275,"t":"2026-09-28T16:45:00Z","v":1122,"vw":46.281078},{"c":46.2799,"h":46.2799,"l":46.2301,"n":21,"o":46.275,"t":"2026-09-28T17:00:00Z","v":2963,"vw":46.259816},{"c":46.335,"h":46.335,"l":46.3117,"n":6,"o":46.315,"t":"2026-09-28T17:15:00Z","v":812,"vw":46.320782},{"c":46.34,"h":46.34,"l":46.34,"n":2,"o":46.34,"t":"2026-09-28T17:30:00Z","v":143,"vw":46.34},{"c":46.3699,"h":46.3699,"l":46.33,"n":26,"o":46.33,"t":"2026-09-28T17:45:00Z","v":1022,"vw":46.362531},{"c":46.35,"h":46.35,"l":46.2905,"n":4,"o":46.2905,"t":"2026-09-28T18:00:00Z","v":741,"vw":46.298741},{"c":46.315,"h":46.35,"l":46.315,"n":4,"o":46.35,"t":"2026-09-28T18:15:00Z","v":567,"vw":46.321616},{"c":46.29,"h":46.29,"l":46.28,"n":5,"o":46.28,"t":"2026-09-28T18:30:00Z","v":664,"vw":46.282172},{"c":46.27,"h":46.33,"l":46.262,"n":12,"o":46.2746,"t":"2026-09-28T18:45:00Z","v":1620,"vw":46.272697},{"c":46.3,"h":46.3,"l":46.27,"n":35,"o":46.27,"t":"2026-09-28T19:00:00Z","v":3569,"vw":46.297221},{"c":46.2769,"h":46.2769,"l":46.265,"n":8,"o":46.265,"t":"2026-09-28T19:15:00Z","v":849,"vw":46.272975},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-09-28T19:30:00Z","v":111,"vw":46.26},{"c":46.245,"h":46.2857,"l":46.22,"n":62,"o":46.275,"t":"2026-09-28T19:45:00Z","v":11880,"vw":46.234831},{"c":46.29,"h":46.29,"l":46.29,"n":3,"o":46.29,"t":"2026-09-28T20:00:00Z","v":141,"vw":46.29},{"c":46.48,"h":47.995,"l":46.3,"n":33,"o":46.3,"t":"2026-09-29T08:00:00Z","v":9227,"vw":46.673389},{"c":46.1,"h":46.1,"l":46.1,"n":13,"o":46.1,"t":"2026-09-29T09:15:00Z","v":4063,"vw":46.1},{"c":46.3,"h":46.3,"l":46.3,"n":22,"o":46.3,"t":"2026-09-29T09:30:00Z","v":4011,"vw":46.3},{"c":46.3,"h":46.3,"l":46.3,"n":30,"o":46.3,"t":"2026-09-29T12:15:00Z","v":5315,"vw":46.3},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-09-29T12:30:00Z","v":4986,"vw":46.3},{"c":46.3,"h":46.3,"l":46.27,"n":91,"o":46.27,"t":"2026-09-29T12:45:00Z","v":4484,"vw":46.296934},{"c":46.015,"h":46.015,"l":45.94,"n":33,"o":45.96,"t":"2026-09-29T13:30:00Z","v":4857,"vw":45.968037},{"c":45.976,"h":46.05,"l":45.976,"n":3,"o":46.05,"t":"2026-09-29T13:45:00Z","v":1874,"vw":46.01859},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-09-29T14:00:00Z","v":8061,"vw":46.03},{"c":46.0101,"h":46.045,"l":46.0101,"n":12,"o":46.025,"t":"2026-09-29T14:15:00Z","v":3343,"vw":46.038141},{"c":45.975,"h":46.07,"l":45.9428,"n":20,"o":46.0101,"t":"2026-09-29T14:30:00Z","v":6785,"vw":45.988746},{"c":45.8779,"h":45.8779,"l":45.8779,"n":3,"o":45.8779,"t":"2026-09-29T14:45:00Z","v":651,"vw":45.8779},{"c":45.84,"h":45.905,"l":45.84,"n":3,"o":45.905,"t":"2026-09-29T15:00:00Z","v":1139,"vw":45.846367},{"c":45.765,"h":45.765,"l":45.765,"n":1,"o":45.765,"t":"2026-09-29T15:15:00Z","v":1089,"vw":45.765},{"c":45.79,"h":45.86,"l":45.79,"n":10,"o":45.845,"t":"2026-09-29T15:30:00Z","v":4194,"vw":45.852917},{"c":45.8599,"h":45.8599,"l":45.8599,"n":2,"o":45.8599,"t":"2026-09-29T15:45:00Z","v":182,"vw":45.8599},{"c":45.805,"h":45.805,"l":45.785,"n":2,"o":45.785,"t":"2026-09-29T16:00:00Z","v":488,"vw":45.793443},{"c":45.829,"h":45.829,"l":45.795,"n":3,"o":45.795,"t":"2026-09-29T16:15:00Z","v":689,"vw":45.80635},{"c":45.75,"h":45.8,"l":45.75,"n":19,"o":45.785,"t":"2026-09-29T16:30:00Z","v":9954,"vw":45.78377},{"c":45.755,"h":45.78,"l":45.755,"n":3,"o":45.78,"t":"2026-09-29T16:45:00Z","v":202,"vw":45.7675},{"c":45.69,"h":45.75,"l":45.69,"n":7,"o":45.75,"t":"2026-09-29T17:00:00Z","v":568,"vw":45.722886},{"c":45.7369,"h":45.7369,"l":45.7266,"n":3,"o":45.735,"t":"2026-09-29T17:15:00Z","v":1695,"vw":45.734457},{"c":45.76,"h":45.7672,"l":45.72,"n":5,"o":45.72,"t":"2026-09-29T17:30:00Z","v":2555,"vw":45.745526},{"c":45.74,"h":45.7899,"l":45.74,"n":7,"o":45.785,"t":"2026-09-29T17:45:00Z","v":1114,"vw":45.773871},{"c":45.795,"h":45.85,"l":45.795,"n":24,"o":45.8,"t":"2026-09-29T18:00:00Z","v":41958,"vw":45.801741},{"c":45.875,"h":45.9,"l":45.856,"n":26,"o":45.9,"t":"2026-09-29T18:15:00Z","v":3744,"vw":45.873463},{"c":45.9,"h":45.945,"l":45.8307,"n":15,"o":45.845,"t":"2026-09-29T18:30:00Z","v":2436,"vw":45.871169},{"c":45.925,"h":45.925,"l":45.8435,"n":10,"o":45.8435,"t":"2026-09-29T18:45:00Z","v":2821,"vw":45.866209},{"c":45.935,"h":45.97,"l":45.925,"n":30,"o":45.9635,"t":"2026-09-29T19:00:00Z","v":5978,"vw":45.960005},{"c":45.935,"h":45.98,"l":45.935,"n":16,"o":45.98,"t":"2026-09-29T19:15:00Z","v":5015,"vw":45.957243},{"c":45.96,"h":45.96,"l":45.935,"n":17,"o":45.935,"t":"2026-09-29T19:30:00Z","v":3116,"vw":45.947914},{"c":45.985,"h":45.985,"l":45.925,"n":24,"o":45.925,"t":"2026-09-29T19:45:00Z","v":1435,"vw":45.966061},{"c":46,"h":46.14,"l":45.75,"n":174,"o":46.14,"t":"2026-09-29T21:00:00Z","v":11142,"vw":45.975167},{"c":45.82,"h":45.83,"l":45.82,"n":3,"o":45.83,"t":"2026-09-29T21:15:00Z","v":477,"vw":45.822391},{"c":46.05,"h":46.05,"l":46.05,"n":18,"o":46.05,"t":"2026-09-30T08:00:00Z","v":8005,"vw":46.05},{"c":46.09,"h":46.09,"l":46.09,"n":1,"o":46.09,"t":"2026-09-30T13:15:00Z","v":100,"vw":46.09},{"c":46.025,"h":46.1,"l":46.025,"n":33,"o":46.07,"t":"2026-09-30T13:30:00Z","v":6907,"vw":46.068652},{"c":46.005,"h":46.005,"l":45.99,"n":4,"o":45.99,"t":"2026-09-30T13:45:00Z","v":401,"vw":46.000739},{"c":46.1699,"h":46.1699,"l":46.045,"n":4,"o":46.065,"t":"2026-09-30T14:00:00Z","v":456,"vw":46.107366},{"c":46.07,"h":46.15,"l":46.07,"n":13,"o":46.125,"t":"2026-09-30T14:15:00Z","v":1776,"vw":46.081783},{"c":46.0382,"h":46.11,"l":46.01,"n":24,"o":46.0422,"t":"2026-09-30T14:30:00Z","v":2251,"vw":46.053608},{"c":46.035,"h":46.1,"l":46.03,"n":13,"o":46.08,"t":"2026-09-30T14:45:00Z","v":4771,"vw":46.084871},{"c":46.02,"h":46.07,"l":46,"n":14,"o":46.01,"t":"2026-09-30T15:00:00Z","v":1509,"vw":46.038991},{"c":46.025,"h":46.079,"l":46.005,"n":7,"o":46.079,"t":"2026-09-30T15:15:00Z","v":806,"vw":46.029313},{"c":45.95,"h":46.005,"l":45.95,"n":13,"o":45.97,"t":"2026-09-30T15:30:00Z","v":1326,"vw":45.987366},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-09-30T15:45:00Z","v":100,"vw":45.96},{"c":45.965,"h":45.965,"l":45.9217,"n":5,"o":45.9217,"t":"2026-09-30T16:00:00Z","v":3051,"vw":45.938727},{"c":45.945,"h":45.965,"l":45.925,"n":27,"o":45.965,"t":"2026-09-30T16:15:00Z","v":5121,"vw":45.950056},{"c":45.9587,"h":45.9587,"l":45.9587,"n":4,"o":45.9587,"t":"2026-09-30T16:30:00Z","v":680,"vw":45.9587},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-09-30T16:45:00Z","v":143,"vw":45.92},{"c":45.925,"h":45.925,"l":45.925,"n":3,"o":45.925,"t":"2026-09-30T17:00:00Z","v":1125,"vw":45.925},{"c":45.885,"h":45.8901,"l":45.885,"n":2,"o":45.8901,"t":"2026-09-30T17:30:00Z","v":454,"vw":45.886606},{"c":45.885,"h":45.885,"l":45.875,"n":10,"o":45.875,"t":"2026-09-30T17:45:00Z","v":2481,"vw":45.88428},{"c":45.81,"h":45.81,"l":45.81,"n":2,"o":45.81,"t":"2026-09-30T18:00:00Z","v":207,"vw":45.81},{"c":45.8331,"h":45.87,"l":45.79,"n":4,"o":45.79,"t":"2026-09-30T18:15:00Z","v":1160,"vw":45.83212},{"c":45.815,"h":45.825,"l":45.805,"n":3,"o":45.805,"t":"2026-09-30T18:30:00Z","v":1132,"vw":45.815786},{"c":45.815,"h":45.8499,"l":45.752,"n":18,"o":45.77,"t":"2026-09-30T18:45:00Z","v":3628,"vw":45.803035},{"c":45.7806,"h":45.815,"l":45.7806,"n":7,"o":45.815,"t":"2026-09-30T19:00:00Z","v":2809,"vw":45.798766},{"c":45.75,"h":45.79,"l":45.75,"n":9,"o":45.79,"t":"2026-09-30T19:15:00Z","v":1589,"vw":45.785317},{"c":45.775,"h":45.81,"l":45.746,"n":13,"o":45.78,"t":"2026-09-30T19:30:00Z","v":5040,"vw":45.778372},{"c":45.72,"h":45.755,"l":45.7,"n":27,"o":45.7,"t":"2026-09-30T19:45:00Z","v":2357,"vw":45.731952},{"c":45.63,"h":45.63,"l":45.63,"n":5,"o":45.63,"t":"2026-09-30T20:00:00Z","v":3195,"vw":45.63},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-01T08:30:00Z","v":100,"vw":45.5},{"c":45.12,"h":45.7,"l":45,"n":101,"o":45.5,"t":"2026-10-01T10:30:00Z","v":14041,"vw":45.349614},{"c":45.25,"h":45.5,"l":45.25,"n":44,"o":45.5,"t":"2026-10-01T10:45:00Z","v":9047,"vw":45.41903},{"c":45.65,"h":45.99,"l":45.5,"n":23,"o":45.99,"t":"2026-10-01T11:00:00Z","v":3953,"vw":45.656565},{"c":45.6,"h":45.6,"l":45.31,"n":56,"o":45.32,"t":"2026-10-01T11:15:00Z","v":6608,"vw":45.535577},{"c":45.5,"h":46,"l":45.38,"n":390,"o":46,"t":"2026-10-01T11:30:00Z","v":15768,"vw":45.773959},{"c":45.63,"h":45.63,"l":45.5,"n":10,"o":45.5,"t":"2026-10-01T11:45:00Z","v":1796,"vw":45.507852},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-01T13:15:00Z","v":104,"vw":45.53},{"c":45.505,"h":45.63,"l":45.505,"n":19,"o":45.52,"t":"2026-10-01T13:30:00Z","v":2134,"vw":45.534012},{"c":45.435,"h":45.435,"l":45.435,"n":2,"o":45.435,"t":"2026-10-01T13:45:00Z","v":631,"vw":45.435},{"c":45.4399,"h":45.4399,"l":45.325,"n":5,"o":45.325,"t":"2026-10-01T14:00:00Z","v":1335,"vw":45.431122},{"c":45.31,"h":45.3999,"l":45.31,"n":15,"o":45.365,"t":"2026-10-01T14:15:00Z","v":2562,"vw":45.358635},{"c":45.3992,"h":45.495,"l":45.32,"n":21,"o":45.36,"t":"2026-10-01T14:30:00Z","v":2530,"vw":45.389742},{"c":45.2909,"h":45.4,"l":45.2909,"n":6,"o":45.4,"t":"2026-10-01T14:45:00Z","v":853,"vw":45.330538},{"c":45.25,"h":45.29,"l":45.25,"n":13,"o":45.25,"t":"2026-10-01T15:15:00Z","v":4068,"vw":45.275015},{"c":45.185,"h":45.27,"l":45.1672,"n":48,"o":45.27,"t":"2026-10-01T15:30:00Z","v":4442,"vw":45.212217},{"c":45.25,"h":45.25,"l":45.155,"n":13,"o":45.25,"t":"2026-10-01T15:45:00Z","v":1062,"vw":45.211038},{"c":45.25,"h":45.265,"l":45.225,"n":11,"o":45.23,"t":"2026-10-01T16:00:00Z","v":4652,"vw":45.247374},{"c":45.255,"h":45.27,"l":45.255,"n":3,"o":45.27,"t":"2026-10-01T16:15:00Z","v":2351,"vw":45.265114},{"c":45.24,"h":45.2524,"l":45.24,"n":8,"o":45.2524,"t":"2026-10-01T16:30:00Z","v":1174,"vw":45.250975},{"c":45.185,"h":45.185,"l":45.185,"n":1,"o":45.185,"t":"2026-10-01T16:45:00Z","v":225,"vw":45.185},{"c":45.235,"h":45.235,"l":45.195,"n":4,"o":45.195,"t":"2026-10-01T17:00:00Z","v":432,"vw":45.211744},{"c":45.37,"h":45.37,"l":45.26,"n":8,"o":45.26,"t":"2026-10-01T17:15:00Z","v":1052,"vw":45.32781},{"c":45.345,"h":45.345,"l":45.2871,"n":8,"o":45.325,"t":"2026-10-01T17:30:00Z","v":1447,"vw":45.314556},{"c":45.27,"h":45.3451,"l":45.27,"n":3,"o":45.3451,"t":"2026-10-01T17:45:00Z","v":1215,"vw":45.336811},{"c":45.2479,"h":45.2479,"l":45.1728,"n":3,"o":45.1728,"t":"2026-10-01T18:00:00Z","v":1617,"vw":45.193193},{"c":45.2102,"h":45.245,"l":45.2102,"n":2,"o":45.245,"t":"2026-10-01T18:15:00Z","v":568,"vw":45.218594},{"c":45.2701,"h":45.285,"l":45.2115,"n":3,"o":45.2115,"t":"2026-10-01T18:30:00Z","v":1721,"vw":45.273059},{"c":45.275,"h":45.3099,"l":45.2413,"n":16,"o":45.275,"t":"2026-10-01T18:45:00Z","v":2921,"vw":45.286064},{"c":45.25,"h":45.29,"l":45.2414,"n":10,"o":45.27,"t":"2026-10-01T19:00:00Z","v":3425,"vw":45.272127},{"c":45.29,"h":45.29,"l":45.2799,"n":3,"o":45.2799,"t":"2026-10-01T19:15:00Z","v":377,"vw":45.285643},{"c":45.2972,"h":45.329,"l":45.29,"n":14,"o":45.29,"t":"2026-10-01T19:30:00Z","v":2195,"vw":45.29814},{"c":45.21,"h":45.369,"l":45.21,"n":19,"o":45.32,"t":"2026-10-01T19:45:00Z","v":2053,"vw":45.315246},{"c":45.35,"h":45.4,"l":45.35,"n":33,"o":45.4,"t":"2026-10-02T13:00:00Z","v":7988,"vw":45.375},{"c":45.4801,"h":45.53,"l":45.4801,"n":8,"o":45.53,"t":"2026-10-02T13:30:00Z","v":1001,"vw":45.507913},{"c":45.53,"h":45.6749,"l":45.53,"n":14,"o":45.665,"t":"2026-10-02T13:45:00Z","v":1980,"vw":45.615149},{"c":45.74,"h":45.75,"l":45.71,"n":27,"o":45.71,"t":"2026-10-02T14:00:00Z","v":13732,"vw":45.72162},{"c":45.74,"h":45.77,"l":45.725,"n":16,"o":45.745,"t":"2026-10-02T14:15:00Z","v":1531,"vw":45.744279},{"c":45.775,"h":45.775,"l":45.755,"n":5,"o":45.755,"t":"2026-10-02T14:30:00Z","v":2226,"vw":45.75686},{"c":45.71,"h":45.829,"l":45.71,"n":49,"o":45.785,"t":"2026-10-02T14:45:00Z","v":24191,"vw":45.821995},{"c":45.56,"h":45.72,"l":45.56,"n":22,"o":45.71,"t":"2026-10-02T15:00:00Z","v":5514,"vw":45.672048},{"c":45.59,"h":45.605,"l":45.485,"n":22,"o":45.605,"t":"2026-10-02T15:15:00Z","v":8418,"vw":45.55947},{"c":45.65,"h":45.65,"l":45.58,"n":56,"o":45.58,"t":"2026-10-02T15:30:00Z","v":5363,"vw":45.585095},{"c":45.625,"h":45.625,"l":45.5916,"n":7,"o":45.5916,"t":"2026-10-02T16:00:00Z","v":3383,"vw":45.595646},{"c":45.56,"h":45.635,"l":45.56,"n":14,"o":45.635,"t":"2026-10-02T16:15:00Z","v":1492,"vw":45.599045},{"c":45.56,"h":45.595,"l":45.56,"n":9,"o":45.5744,"t":"2026-10-02T16:30:00Z","v":728,"vw":45.577244},{"c":45.6599,"h":45.6599,"l":45.54,"n":7,"o":45.54,"t":"2026-10-02T16:45:00Z","v":738,"vw":45.595626},{"c":45.635,"h":45.65,"l":45.61,"n":6,"o":45.65,"t":"2026-10-02T17:00:00Z","v":1764,"vw":45.634395},{"c":45.61,"h":45.6631,"l":45.61,"n":8,"o":45.6631,"t":"2026-10-02T17:15:00Z","v":1820,"vw":45.656391},{"c":45.63,"h":45.63,"l":45.5901,"n":9,"o":45.615,"t":"2026-10-02T17:30:00Z","v":4253,"vw":45.593857},{"c":45.645,"h":45.645,"l":45.625,"n":10,"o":45.625,"t":"2026-10-02T17:45:00Z","v":822,"vw":45.637523},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-10-02T18:00:00Z","v":189,"vw":45.65},{"c":45.635,"h":45.64,"l":45.635,"n":3,"o":45.64,"t":"2026-10-02T18:15:00Z","v":1186,"vw":45.639169},{"c":45.66,"h":45.66,"l":45.62,"n":8,"o":45.6569,"t":"2026-10-02T18:30:00Z","v":2925,"vw":45.654052},{"c":45.66,"h":45.67,"l":45.66,"n":14,"o":45.66,"t":"2026-10-02T18:45:00Z","v":1132,"vw":45.664008},{"c":45.685,"h":45.685,"l":45.685,"n":5,"o":45.685,"t":"2026-10-02T19:00:00Z","v":724,"vw":45.685},{"c":45.73,"h":45.73,"l":45.67,"n":16,"o":45.6894,"t":"2026-10-02T19:15:00Z","v":2155,"vw":45.699583},{"c":45.755,"h":45.755,"l":45.728,"n":8,"o":45.728,"t":"2026-10-02T19:30:00Z","v":899,"vw":45.740063},{"c":45.805,"h":45.805,"l":45.72,"n":30,"o":45.76,"t":"2026-10-02T19:45:00Z","v":2743,"vw":45.764278},{"c":45.84,"h":45.88,"l":45.5,"n":199,"o":45.8,"t":"2026-10-02T23:00:00Z","v":19288,"vw":45.772145},{"c":45.7,"h":46,"l":45.7,"n":66,"o":45.7,"t":"2026-10-05T10:00:00Z","v":10160,"vw":45.748393},{"c":45.65,"h":45.65,"l":45.4,"n":62,"o":45.4,"t":"2026-10-05T10:15:00Z","v":8150,"vw":45.548499},{"c":45.45,"h":45.9,"l":45.45,"n":110,"o":45.6,"t":"2026-10-05T10:45:00Z","v":18320,"vw":45.599934},{"c":45.85,"h":46,"l":45.54,"n":741,"o":45.6,"t":"2026-10-05T11:00:00Z","v":23063,"vw":45.632704},{"c":45.65,"h":45.69,"l":45.54,"n":85,"o":45.54,"t":"2026-10-05T11:15:00Z","v":6444,"vw":45.60254},{"c":45.51,"h":45.65,"l":45.5,"n":208,"o":45.65,"t":"2026-10-05T12:00:00Z","v":7837,"vw":45.609225},{"c":45.88,"h":45.92,"l":45.88,"n":28,"o":45.92,"t":"2026-10-05T12:15:00Z","v":226,"vw":45.9},{"c":45.7,"h":46.21,"l":45.7,"n":87,"o":46.21,"t":"2026-10-05T12:30:00Z","v":8917,"vw":45.800891},{"c":45.6,"h":45.65,"l":45.6,"n":15,"o":45.65,"t":"2026-10-05T13:00:00Z","v":348,"vw":45.616667},{"c":45.52,"h":45.68,"l":45.52,"n":15,"o":45.68,"t":"2026-10-05T13:30:00Z","v":2559,"vw":45.643932},{"c":45.53,"h":45.556,"l":45.52,"n":8,"o":45.52,"t":"2026-10-05T13:45:00Z","v":6366,"vw":45.535422},{"c":45.6411,"h":45.685,"l":45.525,"n":14,"o":45.525,"t":"2026-10-05T14:00:00Z","v":2377,"vw":45.618726},{"c":45.68,"h":45.74,"l":45.68,"n":13,"o":45.705,"t":"2026-10-05T14:15:00Z","v":4381,"vw":45.71459},{"c":45.71,"h":45.71,"l":45.67,"n":6,"o":45.67,"t":"2026-10-05T14:30:00Z","v":815,"vw":45.677689},{"c":45.77,"h":45.77,"l":45.69,"n":8,"o":45.69,"t":"2026-10-05T14:45:00Z","v":245,"vw":45.73},{"c":45.675,"h":45.729,"l":45.675,"n":21,"o":45.69,"t":"2026-10-05T15:00:00Z","v":2217,"vw":45.689972},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-05T15:15:00Z","v":100,"vw":45.64},{"c":45.71,"h":45.71,"l":45.685,"n":6,"o":45.685,"t":"2026-10-05T15:30:00Z","v":804,"vw":45.698492},{"c":45.78,"h":45.78,"l":45.7,"n":9,"o":45.7,"t":"2026-10-05T15:45:00Z","v":3807,"vw":45.765363},{"c":45.74,"h":45.745,"l":45.725,"n":8,"o":45.725,"t":"2026-10-05T16:00:00Z","v":1550,"vw":45.733455},{"c":45.7209,"h":45.77,"l":45.71,"n":14,"o":45.74,"t":"2026-10-05T16:15:00Z","v":4760,"vw":45.74804},{"c":45.775,"h":45.775,"l":45.72,"n":8,"o":45.76,"t":"2026-10-05T16:30:00Z","v":6719,"vw":45.764763},{"c":45.755,"h":45.8,"l":45.73,"n":8,"o":45.74,"t":"2026-10-05T16:45:00Z","v":4570,"vw":45.774975},{"c":45.6901,"h":45.7302,"l":45.6901,"n":5,"o":45.7,"t":"2026-10-05T17:00:00Z","v":2532,"vw":45.692114},{"c":45.735,"h":45.735,"l":45.7,"n":7,"o":45.7,"t":"2026-10-05T17:15:00Z","v":2524,"vw":45.731005},{"c":45.7146,"h":45.7699,"l":45.7146,"n":5,"o":45.74,"t":"2026-10-05T17:30:00Z","v":621,"vw":45.742181},{"c":45.77,"h":45.7966,"l":45.74,"n":13,"o":45.77,"t":"2026-10-05T17:45:00Z","v":1185,"vw":45.767697},{"c":45.805,"h":45.84,"l":45.78,"n":16,"o":45.8101,"t":"2026-10-05T18:00:00Z","v":10180,"vw":45.798143},{"c":45.805,"h":45.84,"l":45.805,"n":12,"o":45.84,"t":"2026-10-05T18:15:00Z","v":2491,"vw":45.816001},{"c":45.77,"h":45.79,"l":45.77,"n":3,"o":45.79,"t":"2026-10-05T18:30:00Z","v":272,"vw":45.777937},{"c":45.79,"h":45.79,"l":45.79,"n":3,"o":45.79,"t":"2026-10-05T18:45:00Z","v":218,"vw":45.79},{"c":45.8399,"h":45.8399,"l":45.8399,"n":1,"o":45.8399,"t":"2026-10-05T19:00:00Z","v":327,"vw":45.8399},{"c":45.885,"h":45.93,"l":45.83,"n":14,"o":45.92,"t":"2026-10-05T19:15:00Z","v":3222,"vw":45.887093},{"c":45.84,"h":45.9,"l":45.84,"n":19,"o":45.885,"t":"2026-10-05T19:30:00Z","v":1957,"vw":45.858606},{"c":45.835,"h":45.845,"l":45.77,"n":16,"o":45.845,"t":"2026-10-05T19:45:00Z","v":1265,"vw":45.813308},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-06T08:30:00Z","v":100,"vw":46},{"c":45.94,"h":46.04,"l":45.63,"n":103,"o":45.9,"t":"2026-10-06T13:15:00Z","v":8183,"vw":45.869205},{"c":46.0481,"h":46.05,"l":46.0481,"n":6,"o":46.05,"t":"2026-10-06T13:30:00Z","v":6099,"vw":46.049962},{"c":45.995,"h":45.995,"l":45.9698,"n":3,"o":45.9698,"t":"2026-10-06T13:45:00Z","v":669,"vw":45.97659},{"c":46.06,"h":46.06,"l":46.0405,"n":3,"o":46.0405,"t":"2026-10-06T14:00:00Z","v":820,"vw":46.0431},{"c":45.975,"h":45.975,"l":45.975,"n":2,"o":45.975,"t":"2026-10-06T14:15:00Z","v":114,"vw":45.975},{"c":45.995,"h":46.03,"l":45.995,"n":4,"o":46.03,"t":"2026-10-06T14:45:00Z","v":493,"vw":46.008599},{"c":46.025,"h":46.025,"l":46.025,"n":3,"o":46.025,"t":"2026-10-06T15:00:00Z","v":173,"vw":46.025},{"c":46.045,"h":46.08,"l":46.045,"n":9,"o":46.08,"t":"2026-10-06T15:15:00Z","v":3505,"vw":46.062649},{"c":46.09,"h":46.09,"l":46.0431,"n":18,"o":46.0431,"t":"2026-10-06T15:30:00Z","v":2578,"vw":46.056944},{"c":46.0532,"h":46.1,"l":46.02,"n":10,"o":46.02,"t":"2026-10-06T15:45:00Z","v":2114,"vw":46.060223},{"c":46.025,"h":46.06,"l":46.025,"n":15,"o":46.055,"t":"2026-10-06T16:00:00Z","v":3060,"vw":46.045921},{"c":45.97,"h":46.015,"l":45.97,"n":7,"o":46.015,"t":"2026-10-06T16:15:00Z","v":1187,"vw":46.010794},{"c":45.975,"h":45.995,"l":45.975,"n":2,"o":45.995,"t":"2026-10-06T16:30:00Z","v":645,"vw":45.991899},{"c":45.9831,"h":46.01,"l":45.98,"n":7,"o":45.995,"t":"2026-10-06T16:45:00Z","v":968,"vw":45.992112},{"c":45.99,"h":45.99,"l":45.94,"n":4,"o":45.94,"t":"2026-10-06T17:00:00Z","v":755,"vw":45.979071},{"c":46,"h":46,"l":45.98,"n":10,"o":45.9956,"t":"2026-10-06T17:15:00Z","v":1540,"vw":45.988029},{"c":45.99,"h":45.99,"l":45.99,"n":8,"o":45.99,"t":"2026-10-06T17:30:00Z","v":1283,"vw":45.99},{"c":46,"h":46.02,"l":45.995,"n":18,"o":46.005,"t":"2026-10-06T17:45:00Z","v":1481,"vw":46.00306},{"c":45.995,"h":46,"l":45.94,"n":20,"o":45.9601,"t":"2026-10-06T18:00:00Z","v":89749,"vw":45.940574},{"c":45.976,"h":46.0102,"l":45.976,"n":6,"o":46.0102,"t":"2026-10-06T18:15:00Z","v":1013,"vw":45.994128},{"c":45.96,"h":45.99,"l":45.946,"n":28,"o":45.96,"t":"2026-10-06T18:30:00Z","v":24537,"vw":45.987806},{"c":45.955,"h":46,"l":45.955,"n":12,"o":45.955,"t":"2026-10-06T18:45:00Z","v":3171,"vw":45.980677},{"c":45.965,"h":45.9993,"l":45.9301,"n":7,"o":45.9301,"t":"2026-10-06T19:00:00Z","v":1606,"vw":45.963897},{"c":45.96,"h":46.002,"l":45.94,"n":10,"o":46.002,"t":"2026-10-06T19:15:00Z","v":1795,"vw":45.992},{"c":45.965,"h":46.01,"l":45.96,"n":67,"o":45.98,"t":"2026-10-06T19:30:00Z","v":21049,"vw":45.987488},{"c":45.94,"h":45.9999,"l":45.93,"n":37,"o":45.93,"t":"2026-10-06T19:45:00Z","v":4505,"vw":45.958569},{"c":45.98,"h":45.98,"l":45.98,"n":4,"o":45.98,"t":"2026-10-06T20:00:00Z","v":138,"vw":45.98},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-10-07T08:00:00Z","v":501,"vw":45.8},{"c":45.55,"h":46.3,"l":45.52,"n":205,"o":45.7,"t":"2026-10-07T11:15:00Z","v":19686,"vw":45.681127},{"c":45.2,"h":45.2,"l":45.2,"n":124,"o":45.2,"t":"2026-10-07T11:45:00Z","v":2175,"vw":45.2},{"c":45.51,"h":45.51,"l":45.51,"n":22,"o":45.51,"t":"2026-10-07T12:30:00Z","v":966,"vw":45.51},{"c":45.31,"h":45.34,"l":45.31,"n":18,"o":45.34,"t":"2026-10-07T13:30:00Z","v":2239,"vw":45.337351},{"c":45.34,"h":45.34,"l":45.3,"n":8,"o":45.315,"t":"2026-10-07T13:45:00Z","v":600,"vw":45.319},{"c":45.32,"h":45.35,"l":45.315,"n":7,"o":45.33,"t":"2026-10-07T14:00:00Z","v":2179,"vw":45.327473},{"c":45.3507,"h":45.39,"l":45.3226,"n":14,"o":45.355,"t":"2026-10-07T14:15:00Z","v":9818,"vw":45.366458},{"c":45.38,"h":45.41,"l":45.38,"n":24,"o":45.38,"t":"2026-10-07T14:30:00Z","v":2245,"vw":45.39014},{"c":45.36,"h":45.385,"l":45.36,"n":8,"o":45.37,"t":"2026-10-07T14:45:00Z","v":1789,"vw":45.370107},{"c":45.4,"h":45.4,"l":45.37,"n":9,"o":45.37,"t":"2026-10-07T15:00:00Z","v":360,"vw":45.385},{"c":45.35,"h":45.42,"l":45.35,"n":8,"o":45.42,"t":"2026-10-07T15:15:00Z","v":879,"vw":45.366057},{"c":45.4627,"h":45.4627,"l":45.451,"n":4,"o":45.451,"t":"2026-10-07T15:30:00Z","v":309,"vw":45.456336},{"c":45.435,"h":45.45,"l":45.435,"n":5,"o":45.44,"t":"2026-10-07T15:45:00Z","v":656,"vw":45.440912},{"c":45.47,"h":45.51,"l":45.47,"n":4,"o":45.475,"t":"2026-10-07T16:00:00Z","v":4690,"vw":45.505492},{"c":45.47,"h":45.48,"l":45.465,"n":6,"o":45.48,"t":"2026-10-07T16:15:00Z","v":509,"vw":45.471667},{"c":45.425,"h":45.44,"l":45.425,"n":22,"o":45.44,"t":"2026-10-07T16:30:00Z","v":1836,"vw":45.430281},{"c":45.42,"h":45.44,"l":45.365,"n":5,"o":45.365,"t":"2026-10-07T16:45:00Z","v":604,"vw":45.404238},{"c":45.485,"h":45.49,"l":45.39,"n":16,"o":45.42,"t":"2026-10-07T17:00:00Z","v":7419,"vw":45.430921},{"c":45.4801,"h":45.56,"l":45.48,"n":7,"o":45.48,"t":"2026-10-07T17:15:00Z","v":1260,"vw":45.488786},{"c":45.465,"h":45.4896,"l":45.43,"n":10,"o":45.4896,"t":"2026-10-07T17:45:00Z","v":1119,"vw":45.455422},{"c":45.5099,"h":45.5099,"l":45.47,"n":5,"o":45.475,"t":"2026-10-07T18:15:00Z","v":589,"vw":45.489847},{"c":45.475,"h":45.53,"l":45.45,"n":12,"o":45.53,"t":"2026-10-07T18:30:00Z","v":4788,"vw":45.513789},{"c":45.495,"h":45.495,"l":45.495,"n":7,"o":45.495,"t":"2026-10-07T18:45:00Z","v":601,"vw":45.495},{"c":45.512,"h":45.512,"l":45.512,"n":1,"o":45.512,"t":"2026-10-07T19:00:00Z","v":1200,"vw":45.512},{"c":45.5095,"h":45.5095,"l":45.465,"n":33,"o":45.465,"t":"2026-10-07T19:15:00Z","v":3997,"vw":45.475601},{"c":45.4731,"h":45.51,"l":45.47,"n":11,"o":45.47,"t":"2026-10-07T19:30:00Z","v":1679,"vw":45.476267},{"c":45.4,"h":45.465,"l":45.4,"n":147,"o":45.43,"t":"2026-10-07T19:45:00Z","v":13326,"vw":45.428698},{"c":45.47,"h":45.48,"l":45.33,"n":5,"o":45.48,"t":"2026-10-07T20:00:00Z","v":4606,"vw":45.339674},{"c":44.855,"h":45.2,"l":44.8,"n":252,"o":45.05,"t":"2026-10-08T10:00:00Z","v":7830,"vw":45.079827},{"c":44.97,"h":45.2,"l":44.75,"n":267,"o":45,"t":"2026-10-08T10:15:00Z","v":13998,"vw":44.939377},{"c":44.9,"h":44.95,"l":44.75,"n":146,"o":44.9,"t":"2026-10-08T10:30:00Z","v":8969,"vw":44.866447},{"c":44.5,"h":45,"l":44.5,"n":76,"o":44.95,"t":"2026-10-08T11:15:00Z","v":4523,"vw":44.821756},{"c":45.06,"h":45.06,"l":44.95,"n":37,"o":44.95,"t":"2026-10-08T11:30:00Z","v":4310,"vw":44.955294},{"c":45,"h":45,"l":44.95,"n":9,"o":44.95,"t":"2026-10-08T12:45:00Z","v":4979,"vw":44.960241},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-08T13:00:00Z","v":101,"vw":44.98},{"c":45.01,"h":45.01,"l":45.01,"n":7,"o":45.01,"t":"2026-10-08T13:15:00Z","v":268,"vw":45.01},{"c":45.18,"h":45.27,"l":45.18,"n":13,"o":45.26,"t":"2026-10-08T13:30:00Z","v":2964,"vw":45.237105},{"c":45.2872,"h":45.2872,"l":45.24,"n":19,"o":45.24,"t":"2026-10-08T13:45:00Z","v":3579,"vw":45.259208},{"c":45.285,"h":45.285,"l":45.285,"n":1,"o":45.285,"t":"2026-10-08T14:00:00Z","v":1560,"vw":45.285},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-10-08T14:15:00Z","v":718,"vw":45.3},{"c":45.29,"h":45.33,"l":45.29,"n":18,"o":45.3293,"t":"2026-10-08T14:30:00Z","v":1970,"vw":45.314348},{"c":45.195,"h":45.28,"l":45.15,"n":13,"o":45.265,"t":"2026-10-08T14:45:00Z","v":53873,"vw":45.277102},{"c":45.17,"h":45.17,"l":45.155,"n":8,"o":45.155,"t":"2026-10-08T15:00:00Z","v":493,"vw":45.162317},{"c":45.11,"h":45.11,"l":45.04,"n":96,"o":45.04,"t":"2026-10-08T15:15:00Z","v":1860,"vw":45.063102},{"c":45.055,"h":45.06,"l":45.055,"n":3,"o":45.06,"t":"2026-10-08T15:30:00Z","v":263,"vw":45.0575},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-08T15:45:00Z","v":155,"vw":45.05},{"c":45.08,"h":45.08,"l":45.045,"n":9,"o":45.08,"t":"2026-10-08T16:00:00Z","v":2474,"vw":45.054037},{"c":45.175,"h":45.175,"l":45.13,"n":5,"o":45.13,"t":"2026-10-08T16:30:00Z","v":448,"vw":45.141688},{"c":45.18,"h":45.18,"l":45.145,"n":8,"o":45.15,"t":"2026-10-08T16:45:00Z","v":1392,"vw":45.151519},{"c":45.286,"h":45.286,"l":45.18,"n":8,"o":45.18,"t":"2026-10-08T17:00:00Z","v":1437,"vw":45.252246},{"c":45.3113,"h":45.3113,"l":45.3113,"n":1,"o":45.3113,"t":"2026-10-08T17:15:00Z","v":235,"vw":45.3113},{"c":45.29,"h":45.31,"l":45.2615,"n":3,"o":45.2615,"t":"2026-10-08T17:30:00Z","v":713,"vw":45.276637},{"c":45.28,"h":45.315,"l":45.26,"n":8,"o":45.26,"t":"2026-10-08T17:45:00Z","v":815,"vw":45.275651},{"c":45.3068,"h":45.36,"l":45.3068,"n":5,"o":45.325,"t":"2026-10-08T18:00:00Z","v":4589,"vw":45.343449},{"c":45.324,"h":45.33,"l":45.32,"n":6,"o":45.33,"t":"2026-10-08T18:15:00Z","v":1113,"vw":45.327576},{"c":45.315,"h":45.315,"l":45.315,"n":1,"o":45.315,"t":"2026-10-08T18:30:00Z","v":117,"vw":45.315},{"c":45.27,"h":45.325,"l":45.26,"n":8,"o":45.26,"t":"2026-10-08T18:45:00Z","v":1071,"vw":45.270413},{"c":45.355,"h":45.355,"l":45.28,"n":6,"o":45.31,"t":"2026-10-08T19:00:00Z","v":831,"vw":45.319255},{"c":45.37,"h":45.375,"l":45.31,"n":7,"o":45.31,"t":"2026-10-08T19:15:00Z","v":18854,"vw":45.312149},{"c":45.345,"h":45.37,"l":45.29,"n":27,"o":45.35,"t":"2026-10-08T19:30:00Z","v":16847,"vw":45.343589},{"c":45.38,"h":45.4,"l":45.3192,"n":33,"o":45.3192,"t":"2026-10-08T19:45:00Z","v":2658,"vw":45.372634},{"c":45.33,"h":45.33,"l":45.33,"n":3,"o":45.33,"t":"2026-10-08T20:00:00Z","v":116,"vw":45.33},{"c":45.41,"h":45.41,"l":44.55,"n":64,"o":45.35,"t":"2026-10-08T20:45:00Z","v":4842,"vw":45.18683},{"c":45.2,"h":45.21,"l":45.11,"n":55,"o":45.11,"t":"2026-10-08T22:00:00Z","v":8395,"vw":45.198619},{"c":45.15,"h":45.15,"l":45.15,"n":6,"o":45.15,"t":"2026-10-08T23:00:00Z","v":2835,"vw":45.15},{"c":45.06,"h":45.4,"l":45.06,"n":15,"o":45.4,"t":"2026-10-08T23:15:00Z","v":507,"vw":45.23},{"c":45.4,"h":45.6,"l":45.4,"n":60,"o":45.6,"t":"2026-10-09T08:00:00Z","v":2256,"vw":45.581626},{"c":45.5,"h":45.75,"l":45.5,"n":44,"o":45.75,"t":"2026-10-09T08:30:00Z","v":3006,"vw":45.535761},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-09T09:15:00Z","v":184,"vw":45.6},{"c":45.57,"h":45.6,"l":45.5,"n":184,"o":45.59,"t":"2026-10-09T10:30:00Z","v":7933,"vw":45.565536},{"c":45.45,"h":45.45,"l":45.45,"n":12,"o":45.45,"t":"2026-10-09T12:30:00Z","v":1989,"vw":45.45},{"c":45.49,"h":45.49,"l":45.49,"n":3,"o":45.49,"t":"2026-10-09T13:15:00Z","v":300,"vw":45.49},{"c":45.45,"h":45.54,"l":45.45,"n":23,"o":45.47,"t":"2026-10-09T13:30:00Z","v":5875,"vw":45.48474},{"c":45.545,"h":45.545,"l":45.45,"n":10,"o":45.46,"t":"2026-10-09T13:45:00Z","v":1395,"vw":45.499097},{"c":45.43,"h":45.5249,"l":45.43,"n":14,"o":45.515,"t":"2026-10-09T14:00:00Z","v":1612,"vw":45.481112},{"c":45.45,"h":45.5499,"l":45.37,"n":36,"o":45.47,"t":"2026-10-09T14:15:00Z","v":2612,"vw":45.489287},{"c":45.42,"h":45.49,"l":45.415,"n":21,"o":45.45,"t":"2026-10-09T14:30:00Z","v":1342,"vw":45.4355},{"c":45.46,"h":45.51,"l":45.44,"n":20,"o":45.44,"t":"2026-10-09T14:45:00Z","v":1588,"vw":45.449701},{"c":45.53,"h":45.53,"l":45.465,"n":4,"o":45.465,"t":"2026-10-09T15:00:00Z","v":257,"vw":45.4961},{"c":45.47,"h":45.55,"l":45.46,"n":11,"o":45.46,"t":"2026-10-09T15:15:00Z","v":1734,"vw":45.51218},{"c":45.505,"h":45.512,"l":45.45,"n":9,"o":45.485,"t":"2026-10-09T15:30:00Z","v":5491,"vw":45.483334},{"c":45.515,"h":45.54,"l":45.46,"n":20,"o":45.52,"t":"2026-10-09T15:45:00Z","v":2639,"vw":45.513628},{"c":45.55,"h":45.55,"l":45.46,"n":235,"o":45.48,"t":"2026-10-09T16:00:00Z","v":41570,"vw":45.461697},{"c":45.505,"h":45.505,"l":45.505,"n":2,"o":45.505,"t":"2026-10-09T16:15:00Z","v":106,"vw":45.505},{"c":45.525,"h":45.5699,"l":45.49,"n":7,"o":45.49,"t":"2026-10-09T16:30:00Z","v":2336,"vw":45.522304},{"c":45.53,"h":45.53,"l":45.49,"n":67,"o":45.49,"t":"2026-10-09T16:45:00Z","v":11778,"vw":45.495277},{"c":45.515,"h":45.5251,"l":45.48,"n":11,"o":45.48,"t":"2026-10-09T17:00:00Z","v":5681,"vw":45.514124},{"c":45.5351,"h":45.5351,"l":45.48,"n":13,"o":45.5331,"t":"2026-10-09T17:15:00Z","v":10954,"vw":45.483033},{"c":45.47,"h":45.5092,"l":45.47,"n":20,"o":45.48,"t":"2026-10-09T17:30:00Z","v":1953,"vw":45.491321},{"c":45.59,"h":45.59,"l":45.4801,"n":14,"o":45.49,"t":"2026-10-09T17:45:00Z","v":1461,"vw":45.52658},{"c":45.565,"h":45.61,"l":45.565,"n":3,"o":45.61,"t":"2026-10-09T18:30:00Z","v":511,"vw":45.586518},{"c":45.585,"h":45.585,"l":45.585,"n":1,"o":45.585,"t":"2026-10-09T18:45:00Z","v":149,"vw":45.585},{"c":45.61,"h":45.61,"l":45.6028,"n":5,"o":45.605,"t":"2026-10-09T19:00:00Z","v":4624,"vw":45.604897},{"c":45.5969,"h":45.6324,"l":45.5969,"n":4,"o":45.6324,"t":"2026-10-09T19:15:00Z","v":1363,"vw":45.626373},{"c":45.5601,"h":45.5601,"l":45.55,"n":4,"o":45.55,"t":"2026-10-09T19:30:00Z","v":1679,"vw":45.559365},{"c":45.49,"h":45.615,"l":45.49,"n":14,"o":45.605,"t":"2026-10-09T19:45:00Z","v":791,"vw":45.55401},{"c":45.6,"h":45.6,"l":45.6,"n":4,"o":45.6,"t":"2026-10-09T20:00:00Z","v":153,"vw":45.6},{"c":45.55,"h":45.8,"l":45.39,"n":105,"o":45.45,"t":"2026-10-12T09:45:00Z","v":8293,"vw":45.55375},{"c":45.6,"h":45.6,"l":45.5,"n":34,"o":45.52,"t":"2026-10-12T10:45:00Z","v":1057,"vw":45.550978},{"c":45.74,"h":45.75,"l":45.52,"n":88,"o":45.52,"t":"2026-10-12T12:00:00Z","v":3091,"vw":45.636669},{"c":45.42,"h":45.8,"l":45.15,"n":355,"o":45.45,"t":"2026-10-12T13:00:00Z","v":10524,"vw":45.412499},{"c":45.65,"h":45.65,"l":45.64,"n":2,"o":45.64,"t":"2026-10-12T13:15:00Z","v":500,"vw":45.646},{"c":45.6256,"h":45.65,"l":45.6105,"n":20,"o":45.65,"t":"2026-10-12T13:30:00Z","v":7956,"vw":45.644444},{"c":45.65,"h":45.65,"l":45.634,"n":3,"o":45.634,"t":"2026-10-12T14:00:00Z","v":297,"vw":45.640375},{"c":45.645,"h":45.645,"l":45.645,"n":3,"o":45.645,"t":"2026-10-12T14:15:00Z","v":763,"vw":45.645},{"c":45.63,"h":45.63,"l":45.61,"n":11,"o":45.61,"t":"2026-10-12T14:30:00Z","v":1020,"vw":45.627773},{"c":45.5717,"h":45.59,"l":45.5717,"n":2,"o":45.59,"t":"2026-10-12T14:45:00Z","v":306,"vw":45.579594},{"c":45.6499,"h":45.6499,"l":45.6499,"n":1,"o":45.6499,"t":"2026-10-12T15:00:00Z","v":174,"vw":45.6499},{"c":45.605,"h":45.605,"l":45.57,"n":3,"o":45.57,"t":"2026-10-12T15:15:00Z","v":4133,"vw":45.599159},{"c":45.66,"h":45.69,"l":45.66,"n":4,"o":45.69,"t":"2026-10-12T15:30:00Z","v":7607,"vw":45.675231},{"c":45.65,"h":45.6699,"l":45.645,"n":7,"o":45.65,"t":"2026-10-12T15:45:00Z","v":3661,"vw":45.649985},{"c":45.66,"h":45.66,"l":45.636,"n":10,"o":45.64,"t":"2026-10-12T16:00:00Z","v":1693,"vw":45.648879},{"c":45.62,"h":45.62,"l":45.62,"n":3,"o":45.62,"t":"2026-10-12T16:15:00Z","v":200,"vw":45.62},{"c":45.605,"h":45.64,"l":45.57,"n":9,"o":45.6174,"t":"2026-10-12T16:30:00Z","v":4866,"vw":45.604386},{"c":45.61,"h":45.61,"l":45.6,"n":3,"o":45.6,"t":"2026-10-12T16:45:00Z","v":339,"vw":45.603257},{"c":45.605,"h":45.605,"l":45.605,"n":2,"o":45.605,"t":"2026-10-12T17:00:00Z","v":1991,"vw":45.605},{"c":45.615,"h":45.6198,"l":45.61,"n":5,"o":45.61,"t":"2026-10-12T17:15:00Z","v":599,"vw":45.614776},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-10-12T17:30:00Z","v":152,"vw":45.65},{"c":45.61,"h":45.68,"l":45.61,"n":2,"o":45.68,"t":"2026-10-12T17:45:00Z","v":357,"vw":45.629608},{"c":45.605,"h":45.605,"l":45.605,"n":2,"o":45.605,"t":"2026-10-12T18:00:00Z","v":104,"vw":45.605},{"c":45.6,"h":45.6,"l":45.57,"n":4,"o":45.57,"t":"2026-10-12T18:15:00Z","v":631,"vw":45.579805},{"c":45.582,"h":45.6,"l":45.57,"n":6,"o":45.6,"t":"2026-10-12T18:30:00Z","v":1020,"vw":45.59063},{"c":45.555,"h":45.555,"l":45.555,"n":1,"o":45.555,"t":"2026-10-12T18:45:00Z","v":438,"vw":45.555},{"c":45.52,"h":45.59,"l":45.52,"n":11,"o":45.56,"t":"2026-10-12T19:00:00Z","v":2311,"vw":45.55035},{"c":45.53,"h":45.555,"l":45.52,"n":14,"o":45.55,"t":"2026-10-12T19:15:00Z","v":2769,"vw":45.551751},{"c":45.54,"h":45.5899,"l":45.54,"n":13,"o":45.5899,"t":"2026-10-12T19:30:00Z","v":24440,"vw":45.559378},{"c":45.43,"h":45.56,"l":45.43,"n":22,"o":45.54,"t":"2026-10-12T19:45:00Z","v":1907,"vw":45.506572},{"c":45.35,"h":45.4,"l":45,"n":42,"o":45.4,"t":"2026-10-12T23:45:00Z","v":7997,"vw":45.292707},{"c":45.75,"h":45.75,"l":45.51,"n":19,"o":45.51,"t":"2026-10-13T08:00:00Z","v":2011,"vw":45.712105},{"c":45.85,"h":45.85,"l":45.74,"n":14,"o":45.74,"t":"2026-10-13T08:15:00Z","v":6078,"vw":45.782685},{"c":45.71,"h":45.72,"l":45.2,"n":184,"o":45.2,"t":"2026-10-13T10:45:00Z","v":4039,"vw":45.67311},{"c":45.8,"h":45.8,"l":45.3,"n":71,"o":45.3,"t":"2026-10-13T11:45:00Z","v":1399,"vw":45.737063},{"c":45.68,"h":46.21,"l":45.65,"n":71,"o":45.75,"t":"2026-10-13T12:00:00Z","v":2625,"vw":45.868037},{"c":45.7,"h":45.9,"l":45.6,"n":224,"o":45.9,"t":"2026-10-13T13:15:00Z","v":5404,"vw":45.776192},{"c":45.87,"h":45.92,"l":45.87,"n":33,"o":45.88,"t":"2026-10-13T13:30:00Z","v":5670,"vw":45.87853},{"c":45.8484,"h":45.8484,"l":45.8484,"n":3,"o":45.8484,"t":"2026-10-13T13:45:00Z","v":957,"vw":45.8484},{"c":45.67,"h":45.715,"l":45.665,"n":12,"o":45.665,"t":"2026-10-13T14:00:00Z","v":1291,"vw":45.703225},{"c":45.709,"h":45.709,"l":45.695,"n":7,"o":45.695,"t":"2026-10-13T14:15:00Z","v":557,"vw":45.700996},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-13T14:30:00Z","v":107,"vw":45.7},{"c":45.705,"h":45.71,"l":45.705,"n":2,"o":45.71,"t":"2026-10-13T14:45:00Z","v":338,"vw":45.707041},{"c":45.7299,"h":45.7299,"l":45.7299,"n":1,"o":45.7299,"t":"2026-10-13T15:00:00Z","v":248,"vw":45.7299},{"c":45.71,"h":45.715,"l":45.68,"n":8,"o":45.715,"t":"2026-10-13T15:15:00Z","v":8617,"vw":45.696658},{"c":45.64,"h":45.71,"l":45.63,"n":19,"o":45.71,"t":"2026-10-13T15:30:00Z","v":10430,"vw":45.691892},{"c":45.7228,"h":45.7228,"l":45.65,"n":7,"o":45.65,"t":"2026-10-13T15:45:00Z","v":2687,"vw":45.694604},{"c":45.65,"h":45.7054,"l":45.65,"n":5,"o":45.7054,"t":"2026-10-13T16:00:00Z","v":581,"vw":45.690577},{"c":45.7199,"h":45.7199,"l":45.6901,"n":26,"o":45.6901,"t":"2026-10-13T16:15:00Z","v":746,"vw":45.699303},{"c":45.7143,"h":45.7143,"l":45.69,"n":4,"o":45.69,"t":"2026-10-13T16:30:00Z","v":970,"vw":45.706277},{"c":45.6809,"h":45.685,"l":45.66,"n":9,"o":45.66,"t":"2026-10-13T16:45:00Z","v":4538,"vw":45.661402},{"c":45.64,"h":45.64,"l":45.63,"n":4,"o":45.63,"t":"2026-10-13T17:00:00Z","v":1157,"vw":45.63906},{"c":45.69,"h":45.69,"l":45.64,"n":5,"o":45.64,"t":"2026-10-13T17:30:00Z","v":7337,"vw":45.689045},{"c":45.63,"h":45.73,"l":45.63,"n":10,"o":45.6601,"t":"2026-10-13T17:45:00Z","v":1777,"vw":45.653604},{"c":45.745,"h":45.745,"l":45.7,"n":10,"o":45.7,"t":"2026-10-13T18:00:00Z","v":1225,"vw":45.724749},{"c":45.7134,"h":45.79,"l":45.71,"n":11,"o":45.7841,"t":"2026-10-13T18:15:00Z","v":6572,"vw":45.774417},{"c":45.735,"h":45.735,"l":45.72,"n":5,"o":45.72,"t":"2026-10-13T18:30:00Z","v":324,"vw":45.725291},{"c":45.7931,"h":45.83,"l":45.74,"n":7,"o":45.83,"t":"2026-10-13T19:15:00Z","v":3948,"vw":45.798472},{"c":45.795,"h":45.795,"l":45.75,"n":20,"o":45.75,"t":"2026-10-13T19:30:00Z","v":1935,"vw":45.775524},{"c":45.63,"h":45.8,"l":45.63,"n":41,"o":45.75,"t":"2026-10-13T19:45:00Z","v":36811,"vw":45.788237},{"c":45,"h":45.5,"l":45,"n":21,"o":45.5,"t":"2026-10-13T23:00:00Z","v":3191,"vw":45.325612},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-13T23:30:00Z","v":1996,"vw":45.55},{"c":45.7,"h":45.7,"l":45.7,"n":37,"o":45.7,"t":"2026-10-14T11:00:00Z","v":2043,"vw":45.7},{"c":45.5951,"h":45.5951,"l":45.54,"n":9,"o":45.54,"t":"2026-10-14T13:30:00Z","v":4369,"vw":45.541282},{"c":45.515,"h":45.67,"l":45.515,"n":17,"o":45.66,"t":"2026-10-14T13:45:00Z","v":1581,"vw":45.63889},{"c":45.515,"h":45.525,"l":45.44,"n":28,"o":45.44,"t":"2026-10-14T14:00:00Z","v":7071,"vw":45.48197},{"c":45.53,"h":45.56,"l":45.53,"n":6,"o":45.56,"t":"2026-10-14T14:15:00Z","v":416,"vw":45.545},{"c":45.56,"h":45.56,"l":45.53,"n":8,"o":45.5313,"t":"2026-10-14T14:30:00Z","v":1480,"vw":45.546466},{"c":45.5486,"h":45.62,"l":45.5486,"n":10,"o":45.62,"t":"2026-10-14T14:45:00Z","v":931,"vw":45.58548},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-10-14T15:00:00Z","v":156,"vw":45.5},{"c":45.5301,"h":45.57,"l":45.5301,"n":2,"o":45.57,"t":"2026-10-14T15:15:00Z","v":967,"vw":45.537403},{"c":45.535,"h":45.55,"l":45.53,"n":9,"o":45.53,"t":"2026-10-14T15:30:00Z","v":830,"vw":45.534968},{"c":45.55,"h":45.55,"l":45.55,"n":3,"o":45.55,"t":"2026-10-14T16:00:00Z","v":197,"vw":45.55},{"c":45.495,"h":45.495,"l":45.46,"n":7,"o":45.49,"t":"2026-10-14T16:30:00Z","v":1891,"vw":45.488089},{"c":45.485,"h":45.52,"l":45.4628,"n":11,"o":45.505,"t":"2026-10-14T16:45:00Z","v":3109,"vw":45.485086},{"c":45.5099,"h":45.51,"l":45.47,"n":6,"o":45.51,"t":"2026-10-14T17:00:00Z","v":680,"vw":45.495895},{"c":45.5099,"h":45.5099,"l":45.48,"n":6,"o":45.5,"t":"2026-10-14T17:15:00Z","v":419,"vw":45.49843},{"c":45.5008,"h":45.53,"l":45.48,"n":7,"o":45.52,"t":"2026-10-14T17:30:00Z","v":2791,"vw":45.507111},{"c":45.4551,"h":45.51,"l":45.4201,"n":13,"o":45.51,"t":"2026-10-14T17:45:00Z","v":2059,"vw":45.448618},{"c":45.51,"h":45.51,"l":45.455,"n":10,"o":45.48,"t":"2026-10-14T18:00:00Z","v":813,"vw":45.489291},{"c":45.55,"h":45.6,"l":45.545,"n":7,"o":45.545,"t":"2026-10-14T18:15:00Z","v":1069,"vw":45.574989},{"c":45.545,"h":45.5799,"l":45.545,"n":12,"o":45.555,"t":"2026-10-14T18:30:00Z","v":6054,"vw":45.566823},{"c":45.54,"h":45.54,"l":45.54,"n":7,"o":45.54,"t":"2026-10-14T18:45:00Z","v":1599,"vw":45.54},{"c":45.525,"h":45.525,"l":45.52,"n":6,"o":45.52,"t":"2026-10-14T19:00:00Z","v":371,"vw":45.522016},{"c":45.57,"h":45.61,"l":45.549,"n":16,"o":45.549,"t":"2026-10-14T19:15:00Z","v":1209,"vw":45.573473},{"c":45.5301,"h":45.5692,"l":45.5301,"n":11,"o":45.569,"t":"2026-10-14T19:30:00Z","v":3050,"vw":45.553827},{"c":45.49,"h":45.57,"l":45.49,"n":37,"o":45.54,"t":"2026-10-14T19:45:00Z","v":2389,"vw":45.536806},{"c":45.55,"h":45.55,"l":45.55,"n":4,"o":45.55,"t":"2026-10-14T20:00:00Z","v":215,"vw":45.55},{"c":45.64,"h":45.64,"l":45.64,"n":3,"o":45.64,"t":"2026-10-15T13:15:00Z","v":600,"vw":45.64},{"c":45.57,"h":45.69,"l":45.51,"n":27,"o":45.69,"t":"2026-10-15T13:30:00Z","v":10064,"vw":45.645935},{"c":45.4613,"h":45.56,"l":45.4613,"n":7,"o":45.545,"t":"2026-10-15T13:45:00Z","v":1161,"vw":45.522223},{"c":45.5101,"h":45.64,"l":45.5101,"n":12,"o":45.64,"t":"2026-10-15T14:00:00Z","v":1171,"vw":45.548406},{"c":45.5892,"h":45.59,"l":45.5892,"n":2,"o":45.59,"t":"2026-10-15T14:15:00Z","v":495,"vw":45.589362},{"c":45.7,"h":45.7,"l":45.61,"n":9,"o":45.61,"t":"2026-10-15T14:30:00Z","v":960,"vw":45.664056},{"c":45.705,"h":45.73,"l":45.6451,"n":17,"o":45.7,"t":"2026-10-15T14:45:00Z","v":1969,"vw":45.692369},{"c":45.695,"h":45.76,"l":45.66,"n":14,"o":45.76,"t":"2026-10-15T15:00:00Z","v":4509,"vw":45.695338},{"c":45.69,"h":45.775,"l":45.6437,"n":24,"o":45.76,"t":"2026-10-15T15:15:00Z","v":2197,"vw":45.68829},{"c":45.729,"h":45.729,"l":45.69,"n":10,"o":45.69,"t":"2026-10-15T15:30:00Z","v":1497,"vw":45.720001},{"c":45.71,"h":45.72,"l":45.71,"n":10,"o":45.71,"t":"2026-10-15T15:45:00Z","v":807,"vw":45.71222},{"c":45.6939,"h":45.7,"l":45.6939,"n":6,"o":45.7,"t":"2026-10-15T16:00:00Z","v":282,"vw":45.696989},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-15T16:15:00Z","v":100,"vw":45.64},{"c":45.6875,"h":45.71,"l":45.61,"n":12,"o":45.61,"t":"2026-10-15T16:30:00Z","v":1505,"vw":45.655402},{"c":45.6516,"h":45.675,"l":45.6516,"n":3,"o":45.675,"t":"2026-10-15T16:45:00Z","v":273,"vw":45.660977},{"c":45.7065,"h":45.72,"l":45.7065,"n":5,"o":45.72,"t":"2026-10-15T17:00:00Z","v":395,"vw":45.710926},{"c":45.7,"h":45.7,"l":45.67,"n":4,"o":45.695,"t":"2026-10-15T17:15:00Z","v":1175,"vw":45.675298},{"c":45.7151,"h":45.7151,"l":45.685,"n":4,"o":45.685,"t":"2026-10-15T17:30:00Z","v":559,"vw":45.705845},{"c":45.735,"h":45.77,"l":45.67,"n":37,"o":45.76,"t":"2026-10-15T17:45:00Z","v":5527,"vw":45.733462},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-15T18:00:00Z","v":109,"vw":45.75},{"c":45.705,"h":45.705,"l":45.705,"n":1,"o":45.705,"t":"2026-10-15T18:15:00Z","v":110,"vw":45.705},{"c":45.76,"h":45.76,"l":45.735,"n":7,"o":45.735,"t":"2026-10-15T18:30:00Z","v":607,"vw":45.74023},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-15T18:45:00Z","v":2061,"vw":45.76},{"c":45.755,"h":45.755,"l":45.73,"n":7,"o":45.73,"t":"2026-10-15T19:00:00Z","v":637,"vw":45.744156},{"c":45.71,"h":45.81,"l":45.71,"n":24,"o":45.799,"t":"2026-10-15T19:15:00Z","v":3188,"vw":45.761523},{"c":45.7799,"h":45.7799,"l":45.69,"n":8,"o":45.69,"t":"2026-10-15T19:30:00Z","v":1445,"vw":45.733726},{"c":45.89,"h":45.89,"l":45.74,"n":32,"o":45.77,"t":"2026-10-15T19:45:00Z","v":3856,"vw":45.790374},{"c":45.85,"h":45.85,"l":45.85,"n":4,"o":45.85,"t":"2026-10-15T20:00:00Z","v":175,"vw":45.85},{"c":45.95,"h":45.97,"l":45.88,"n":10,"o":45.88,"t":"2026-10-16T08:00:00Z","v":916,"vw":45.933333},{"c":46.277,"h":46.33,"l":46.15,"n":14,"o":46.15,"t":"2026-10-16T13:30:00Z","v":2169,"vw":46.222069},{"c":46.235,"h":46.265,"l":46.235,"n":6,"o":46.265,"t":"2026-10-16T13:45:00Z","v":1449,"vw":46.249389},{"c":46.24,"h":46.27,"l":46.2001,"n":11,"o":46.2001,"t":"2026-10-16T14:15:00Z","v":7946,"vw":46.238284},{"c":46.24,"h":46.3,"l":46.24,"n":8,"o":46.255,"t":"2026-10-16T14:30:00Z","v":7115,"vw":46.246025},{"c":46.287,"h":46.287,"l":46.2514,"n":4,"o":46.27,"t":"2026-10-16T14:45:00Z","v":4576,"vw":46.275804},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-16T15:00:00Z","v":100,"vw":46.28},{"c":46.18,"h":46.245,"l":46.18,"n":7,"o":46.245,"t":"2026-10-16T15:15:00Z","v":1636,"vw":46.22467},{"c":46.1828,"h":46.1894,"l":46.1828,"n":2,"o":46.1894,"t":"2026-10-16T15:30:00Z","v":642,"vw":46.187282},{"c":46.095,"h":46.15,"l":46.095,"n":13,"o":46.15,"t":"2026-10-16T15:45:00Z","v":1630,"vw":46.133585},{"c":46.0251,"h":46.0251,"l":45.985,"n":19,"o":46,"t":"2026-10-16T16:00:00Z","v":1695,"vw":46.005356},{"c":46.01,"h":46.04,"l":46.01,"n":5,"o":46.04,"t":"2026-10-16T16:15:00Z","v":480,"vw":46.032105},{"c":45.97,"h":46.01,"l":45.96,"n":7,"o":46.01,"t":"2026-10-16T16:30:00Z","v":1129,"vw":45.969845},{"c":45.925,"h":45.925,"l":45.925,"n":2,"o":45.925,"t":"2026-10-16T16:45:00Z","v":114,"vw":45.925},{"c":45.87,"h":45.93,"l":45.83,"n":11,"o":45.93,"t":"2026-10-16T17:00:00Z","v":1262,"vw":45.877243},{"c":45.88,"h":45.88,"l":45.73,"n":11,"o":45.85,"t":"2026-10-16T17:15:00Z","v":76331,"vw":45.732324},{"c":45.8988,"h":45.8988,"l":45.8988,"n":4,"o":45.8988,"t":"2026-10-16T17:30:00Z","v":382,"vw":45.8988},{"c":45.89,"h":45.92,"l":45.89,"n":6,"o":45.92,"t":"2026-10-16T17:45:00Z","v":940,"vw":45.894773},{"c":45.87,"h":45.89,"l":45.8211,"n":28,"o":45.87,"t":"2026-10-16T18:00:00Z","v":1806,"vw":45.865869},{"c":45.81,"h":45.83,"l":45.81,"n":7,"o":45.83,"t":"2026-10-16T18:15:00Z","v":1644,"vw":45.812433},{"c":45.8324,"h":45.8652,"l":45.8324,"n":10,"o":45.8652,"t":"2026-10-16T18:30:00Z","v":6506,"vw":45.846142},{"c":45.82,"h":45.85,"l":45.815,"n":16,"o":45.85,"t":"2026-10-16T18:45:00Z","v":3467,"vw":45.838069},{"c":45.855,"h":45.89,"l":45.85,"n":13,"o":45.855,"t":"2026-10-16T19:00:00Z","v":2001,"vw":45.860329},{"c":45.84,"h":45.8851,"l":45.84,"n":6,"o":45.8851,"t":"2026-10-16T19:15:00Z","v":655,"vw":45.8724},{"c":45.895,"h":45.895,"l":45.895,"n":3,"o":45.895,"t":"2026-10-16T19:30:00Z","v":201,"vw":45.895},{"c":45.94,"h":45.94,"l":45.86,"n":18,"o":45.86,"t":"2026-10-16T19:45:00Z","v":1566,"vw":45.888074},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-16T20:00:00Z","v":206,"vw":45.88},{"c":45.7101,"h":45.76,"l":45.67,"n":11,"o":45.76,"t":"2026-10-19T13:30:00Z","v":12007,"vw":45.682125},{"c":45.745,"h":45.745,"l":45.68,"n":6,"o":45.68,"t":"2026-10-19T13:45:00Z","v":25604,"vw":45.680369},{"c":45.715,"h":45.725,"l":45.695,"n":9,"o":45.725,"t":"2026-10-19T14:00:00Z","v":1051,"vw":45.712438},{"c":45.7,"h":45.7699,"l":45.7,"n":11,"o":45.7699,"t":"2026-10-19T14:15:00Z","v":3677,"vw":45.739884},{"c":45.6621,"h":45.6621,"l":45.62,"n":4,"o":45.62,"t":"2026-10-19T14:30:00Z","v":1192,"vw":45.648359},{"c":45.6,"h":45.66,"l":45.6,"n":19,"o":45.63,"t":"2026-10-19T14:45:00Z","v":5160,"vw":45.624267},{"c":45.7199,"h":45.7199,"l":45.65,"n":6,"o":45.67,"t":"2026-10-19T15:00:00Z","v":877,"vw":45.673848},{"c":45.67,"h":45.67,"l":45.67,"n":1,"o":45.67,"t":"2026-10-19T15:15:00Z","v":100,"vw":45.67},{"c":45.7826,"h":45.7826,"l":45.7826,"n":2,"o":45.7826,"t":"2026-10-19T15:30:00Z","v":288,"vw":45.7826},{"c":45.7599,"h":45.7699,"l":45.7,"n":8,"o":45.7,"t":"2026-10-19T15:45:00Z","v":2663,"vw":45.737346},{"c":45.61,"h":45.68,"l":45.61,"n":7,"o":45.68,"t":"2026-10-19T16:00:00Z","v":3033,"vw":45.677386},{"c":45.65,"h":45.65,"l":45.61,"n":2,"o":45.61,"t":"2026-10-19T16:15:00Z","v":432,"vw":45.640741},{"c":45.6,"h":45.62,"l":45.6,"n":2,"o":45.62,"t":"2026-10-19T16:30:00Z","v":256,"vw":45.607813},{"c":45.57,"h":45.62,"l":45.57,"n":5,"o":45.615,"t":"2026-10-19T16:45:00Z","v":671,"vw":45.601754},{"c":45.555,"h":45.585,"l":45.555,"n":10,"o":45.561,"t":"2026-10-19T17:00:00Z","v":992,"vw":45.564865},{"c":45.6094,"h":45.6094,"l":45.54,"n":14,"o":45.5772,"t":"2026-10-19T17:15:00Z","v":2525,"vw":45.589221},{"c":45.585,"h":45.6,"l":45.56,"n":11,"o":45.6,"t":"2026-10-19T17:30:00Z","v":1585,"vw":45.569397},{"c":45.6076,"h":45.6076,"l":45.5326,"n":6,"o":45.56,"t":"2026-10-19T17:45:00Z","v":3928,"vw":45.586603},{"c":45.6076,"h":45.6076,"l":45.5447,"n":7,"o":45.575,"t":"2026-10-19T18:00:00Z","v":1372,"vw":45.580025},{"c":45.56,"h":45.61,"l":45.56,"n":100,"o":45.59,"t":"2026-10-19T18:15:00Z","v":10638,"vw":45.589345},{"c":45.575,"h":45.575,"l":45.54,"n":4,"o":45.54,"t":"2026-10-19T18:30:00Z","v":400,"vw":45.560426},{"c":45.575,"h":45.575,"l":45.575,"n":1,"o":45.575,"t":"2026-10-19T18:45:00Z","v":300,"vw":45.575},{"c":45.55,"h":45.575,"l":45.54,"n":8,"o":45.575,"t":"2026-10-19T19:00:00Z","v":2184,"vw":45.553202},{"c":45.56,"h":45.56,"l":45.53,"n":10,"o":45.54,"t":"2026-10-19T19:15:00Z","v":988,"vw":45.552711},{"c":45.5631,"h":45.5746,"l":45.52,"n":27,"o":45.52,"t":"2026-10-19T19:30:00Z","v":3092,"vw":45.549027},{"c":45.5,"h":45.589,"l":45.48,"n":28,"o":45.55,"t":"2026-10-19T19:45:00Z","v":1844,"vw":45.539577},{"c":45.575,"h":45.575,"l":45.51,"n":8,"o":45.51,"t":"2026-10-20T13:30:00Z","v":2119,"vw":45.518723},{"c":45.695,"h":45.695,"l":45.695,"n":1,"o":45.695,"t":"2026-10-20T13:45:00Z","v":725,"vw":45.695},{"c":45.6901,"h":45.76,"l":45.66,"n":12,"o":45.6988,"t":"2026-10-20T14:00:00Z","v":4845,"vw":45.694993},{"c":45.875,"h":45.875,"l":45.775,"n":8,"o":45.775,"t":"2026-10-20T14:15:00Z","v":1034,"vw":45.844404},{"c":45.925,"h":45.945,"l":45.9,"n":9,"o":45.9,"t":"2026-10-20T14:30:00Z","v":779,"vw":45.936111},{"c":45.94,"h":45.94,"l":45.94,"n":3,"o":45.94,"t":"2026-10-20T14:45:00Z","v":1491,"vw":45.94},{"c":45.85,"h":45.89,"l":45.85,"n":10,"o":45.89,"t":"2026-10-20T15:00:00Z","v":614,"vw":45.866667},{"c":45.864,"h":45.864,"l":45.815,"n":5,"o":45.815,"t":"2026-10-20T15:15:00Z","v":1181,"vw":45.831532},{"c":45.7984,"h":45.7984,"l":45.7984,"n":2,"o":45.7984,"t":"2026-10-20T15:30:00Z","v":487,"vw":45.7984},{"c":45.8,"h":45.8472,"l":45.8,"n":9,"o":45.805,"t":"2026-10-20T15:45:00Z","v":1730,"vw":45.811752},{"c":45.83,"h":45.83,"l":45.83,"n":2,"o":45.83,"t":"2026-10-20T16:00:00Z","v":1010,"vw":45.83},{"c":45.8665,"h":45.8665,"l":45.81,"n":7,"o":45.81,"t":"2026-10-20T16:15:00Z","v":892,"vw":45.835743},{"c":45.88,"h":45.88,"l":45.84,"n":10,"o":45.8774,"t":"2026-10-20T16:30:00Z","v":1558,"vw":45.85847},{"c":45.844,"h":45.8526,"l":45.8393,"n":6,"o":45.8526,"t":"2026-10-20T16:45:00Z","v":2728,"vw":45.844744},{"c":45.855,"h":45.855,"l":45.855,"n":1,"o":45.855,"t":"2026-10-20T17:15:00Z","v":235,"vw":45.855},{"c":45.8951,"h":45.9294,"l":45.88,"n":5,"o":45.885,"t":"2026-10-20T17:30:00Z","v":1581,"vw":45.90625},{"c":45.895,"h":45.895,"l":45.895,"n":5,"o":45.895,"t":"2026-10-20T17:45:00Z","v":2213,"vw":45.895},{"c":45.8751,"h":45.8751,"l":45.87,"n":5,"o":45.87,"t":"2026-10-20T18:00:00Z","v":392,"vw":45.872424},{"c":45.88,"h":45.905,"l":45.88,"n":12,"o":45.9006,"t":"2026-10-20T18:15:00Z","v":870,"vw":45.891926},{"c":45.845,"h":45.845,"l":45.845,"n":1,"o":45.845,"t":"2026-10-20T18:30:00Z","v":1217,"vw":45.845},{"c":45.87,"h":45.9099,"l":45.86,"n":58,"o":45.86,"t":"2026-10-20T19:00:00Z","v":9740,"vw":45.878443},{"c":45.8798,"h":45.8798,"l":45.8242,"n":9,"o":45.87,"t":"2026-10-20T19:15:00Z","v":981,"vw":45.845244},{"c":45.88,"h":45.88,"l":45.83,"n":18,"o":45.86,"t":"2026-10-20T19:30:00Z","v":5444,"vw":45.850409},{"c":45.92,"h":45.92,"l":45.85,"n":71,"o":45.89,"t":"2026-10-20T19:45:00Z","v":5698,"vw":45.880862},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-10-20T20:00:00Z","v":101,"vw":45.91},{"c":46.16,"h":46.16,"l":46.16,"n":4,"o":46.16,"t":"2026-10-21T13:30:00Z","v":417,"vw":46.16},{"c":46.075,"h":46.1299,"l":46.075,"n":5,"o":46.1199,"t":"2026-10-21T13:45:00Z","v":5175,"vw":46.091877},{"c":46.06,"h":46.065,"l":45.995,"n":6,"o":46.065,"t":"2026-10-21T14:00:00Z","v":1237,"vw":46.037226},{"c":46.06,"h":46.06,"l":46,"n":10,"o":46,"t":"2026-10-21T14:15:00Z","v":2756,"vw":46.04733},{"c":46.04,"h":46.07,"l":46.03,"n":11,"o":46.06,"t":"2026-10-21T14:30:00Z","v":1584,"vw":46.040841},{"c":45.995,"h":46.04,"l":45.9911,"n":25,"o":46.035,"t":"2026-10-21T14:45:00Z","v":4318,"vw":46.019175},{"c":45.97,"h":46.02,"l":45.9601,"n":7,"o":46.02,"t":"2026-10-21T15:00:00Z","v":2895,"vw":45.990505},{"c":46.055,"h":46.065,"l":46.0201,"n":10,"o":46.0201,"t":"2026-10-21T15:15:00Z","v":1930,"vw":46.044551},{"c":46.05,"h":46.11,"l":46.04,"n":17,"o":46.11,"t":"2026-10-21T15:30:00Z","v":120606,"vw":46.040494},{"c":46.015,"h":46.07,"l":46.015,"n":12,"o":46.06,"t":"2026-10-21T15:45:00Z","v":1903,"vw":46.051201},{"c":46.005,"h":46.05,"l":45.97,"n":18,"o":46.04,"t":"2026-10-21T16:00:00Z","v":14222,"vw":46.028527},{"c":46.01,"h":46.04,"l":46.01,"n":6,"o":46.04,"t":"2026-10-21T16:15:00Z","v":4559,"vw":46.011995},{"c":46.04,"h":46.12,"l":46.03,"n":34,"o":46.04,"t":"2026-10-21T16:30:00Z","v":2030,"vw":46.080648},{"c":46.0168,"h":46.08,"l":46.0168,"n":10,"o":46.035,"t":"2026-10-21T16:45:00Z","v":4921,"vw":46.048479},{"c":46.045,"h":46.09,"l":46.045,"n":5,"o":46.0684,"t":"2026-10-21T17:00:00Z","v":1803,"vw":46.068353},{"c":46.035,"h":46.06,"l":46.035,"n":12,"o":46.05,"t":"2026-10-21T17:30:00Z","v":2541,"vw":46.052114},{"c":46.025,"h":46.07,"l":45.9901,"n":16,"o":46.003,"t":"2026-10-21T17:45:00Z","v":1757,"vw":46.034151},{"c":46.025,"h":46.05,"l":46.025,"n":16,"o":46.05,"t":"2026-10-21T18:00:00Z","v":3659,"vw":46.027271},{"c":46.04,"h":46.06,"l":46.025,"n":9,"o":46.06,"t":"2026-10-21T18:15:00Z","v":4048,"vw":46.058},{"c":46.06,"h":46.06,"l":46.025,"n":9,"o":46.025,"t":"2026-10-21T18:30:00Z","v":971,"vw":46.041791},{"c":45.9196,"h":46.025,"l":45.9196,"n":23,"o":46.025,"t":"2026-10-21T18:45:00Z","v":1158,"vw":45.975875},{"c":45.84,"h":45.85,"l":45.81,"n":6,"o":45.81,"t":"2026-10-21T19:00:00Z","v":698,"vw":45.833002},{"c":45.9401,"h":45.945,"l":45.88,"n":13,"o":45.88,"t":"2026-10-21T19:15:00Z","v":3235,"vw":45.917338},{"c":45.975,"h":45.99,"l":45.9202,"n":13,"o":45.96,"t":"2026-10-21T19:30:00Z","v":1374,"vw":45.946537},{"c":46.05,"h":46.05,"l":45.99,"n":73,"o":46.045,"t":"2026-10-21T19:45:00Z","v":5019,"vw":46.012811},{"c":45.58,"h":45.58,"l":45.58,"n":5,"o":45.58,"t":"2026-10-22T13:30:00Z","v":940,"vw":45.58},{"c":45.59,"h":45.6207,"l":45.56,"n":7,"o":45.6207,"t":"2026-10-22T14:00:00Z","v":2534,"vw":45.598731},{"c":45.475,"h":45.5799,"l":45.475,"n":9,"o":45.575,"t":"2026-10-22T14:30:00Z","v":1371,"vw":45.524474},{"c":45.495,"h":45.5199,"l":45.475,"n":4,"o":45.475,"t":"2026-10-22T14:45:00Z","v":695,"vw":45.5026},{"c":45.495,"h":45.5,"l":45.49,"n":5,"o":45.5,"t":"2026-10-22T15:00:00Z","v":423,"vw":45.49454},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-22T15:15:00Z","v":100,"vw":45.46},{"c":45.46,"h":45.47,"l":45.4216,"n":11,"o":45.4251,"t":"2026-10-22T15:30:00Z","v":2844,"vw":45.42551},{"c":45.49,"h":45.49,"l":45.455,"n":4,"o":45.455,"t":"2026-10-22T15:45:00Z","v":793,"vw":45.45943},{"c":45.58,"h":45.58,"l":45.5431,"n":7,"o":45.5431,"t":"2026-10-22T16:00:00Z","v":1682,"vw":45.563922},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-10-22T16:15:00Z","v":407,"vw":45.6},{"c":45.56,"h":45.585,"l":45.56,"n":3,"o":45.585,"t":"2026-10-22T16:30:00Z","v":201,"vw":45.5725},{"c":45.57,"h":45.57,"l":45.5187,"n":4,"o":45.5187,"t":"2026-10-22T16:45:00Z","v":480,"vw":45.554258},{"c":45.545,"h":45.575,"l":45.545,"n":8,"o":45.575,"t":"2026-10-22T17:00:00Z","v":1244,"vw":45.568127},{"c":45.5874,"h":45.5909,"l":45.585,"n":6,"o":45.5909,"t":"2026-10-22T17:15:00Z","v":1209,"vw":45.587344},{"c":45.605,"h":45.605,"l":45.57,"n":3,"o":45.57,"t":"2026-10-22T17:30:00Z","v":12180,"vw":45.572578},{"c":45.595,"h":45.6265,"l":45.595,"n":5,"o":45.6265,"t":"2026-10-22T17:45:00Z","v":1479,"vw":45.617244},{"c":45.61,"h":45.61,"l":45.5301,"n":14,"o":45.61,"t":"2026-10-22T18:00:00Z","v":1794,"vw":45.576592},{"c":45.61,"h":45.6599,"l":45.595,"n":19,"o":45.595,"t":"2026-10-22T18:15:00Z","v":11812,"vw":45.654928},{"c":45.62,"h":45.62,"l":45.5482,"n":32,"o":45.58,"t":"2026-10-22T18:30:00Z","v":5922,"vw":45.59939},{"c":45.5846,"h":45.5846,"l":45.5846,"n":2,"o":45.5846,"t":"2026-10-22T18:45:00Z","v":115,"vw":45.5846},{"c":45.585,"h":45.59,"l":45.585,"n":2,"o":45.59,"t":"2026-10-22T19:00:00Z","v":265,"vw":45.587396},{"c":45.59,"h":45.59,"l":45.58,"n":3,"o":45.59,"t":"2026-10-22T19:15:00Z","v":3515,"vw":45.585647},{"c":45.57,"h":45.6181,"l":45.545,"n":24,"o":45.6181,"t":"2026-10-22T19:30:00Z","v":5059,"vw":45.579192},{"c":45.63,"h":45.63,"l":45.57,"n":9,"o":45.62,"t":"2026-10-22T19:45:00Z","v":2334,"vw":45.577585},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-22T20:00:00Z","v":130,"vw":45.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":51.851752951670086,"iv":0.48338031169423745,"gamma":0.04517696423242048,"theta":-0.03110826566261663,"vega":0.035943916059097976,"rho":0.006463821194101722,"breakevenPct":15.009316433012243},{"delta":0.25,"premium":0.65,"strike":49.297725908927944,"iv":0.3577893174847433,"gamma":0.06952681454205688,"theta":-0.026542140587667903,"vega":0.040778496199619,"rho":0.008134197728534694,"breakevenPct":9.414514586917731},{"delta":0.3,"premium":0.6764633893726208,"strike":47.97073221254758,"iv":0.28892378555670345,"gamma":0.09383236081186157,"theta":-0.023916938367437645,"vega":0.04462659221072639,"rho":0.009783471161362219,"breakevenPct":6.565598251741957},{"delta":0.35,"premium":0.7151915445451472,"strike":47.196169109097056,"iv":0.24706865195845262,"gamma":0.11751804751927204,"theta":-0.02212266361194278,"vega":0.047447976442063444,"rho":0.011425784851288668,"breakevenPct":4.95369256000483},{"delta":0.4,"premium":0.9376175015681246,"strike":46.72565483668629,"iv":0.2566774317809862,"gamma":0.11711290932581585,"theta":-0.02398881719932719,"vega":0.04900371646304601,"rho":0.013061745656525701,"breakevenPct":4.410235133087443},{"delta":0.45,"premium":1.2223467232928233,"strike":46.35826229252539,"iv":0.28374080163204896,"gamma":0.10853708522560374,"theta":-0.027096448004570485,"vega":0.05013019840112504,"rho":0.014695551806386148,"breakevenPct":4.229154470576593},{"delta":0.5,"premium":1.5,"strike":45.99069622943091,"iv":0.30916225205136166,"gamma":0.1005679840877503,"theta":-0.03003844032652984,"vega":0.05120222728494498,"rho":0.01633139109444843,"breakevenPct":4.032193273671226},{"delta":0.55,"premium":1.5,"strike":45.61632145027681,"iv":0.27015636319857905,"gamma":0.11640610843500494,"theta":-0.026480937878715142,"vega":0.050137570693636314,"rho":0.01804700877003919,"breakevenPct":3.2120951813292686},{"delta":0.6,"premium":1.5,"strike":45.241946671122705,"iv":0.23115047434579652,"gamma":0.13224423278225955,"theta":-0.02292343543090045,"vega":0.049072914102327655,"rho":0.01976262644562994,"breakevenPct":2.3919970889873134},{"delta":0.65,"premium":1.5342004149711121,"strike":44.91952843536209,"iv":0.2004828250885424,"gamma":0.14147563718716677,"theta":-0.019857895242563622,"vega":0.046881260042563794,"rho":0.0214973036889466,"breakevenPct":1.7606327499084389},{"delta":0.7,"premium":1.6308851218065619,"strike":44.69203500751397,"iv":0.1850491721720302,"gamma":0.13863653842735313,"theta":-0.01769117202569979,"vega":0.04263057720175138,"rho":0.02326680283701498,"breakevenPct":1.4740857159266914},{"delta":0.75,"premium":1.7275698286420116,"strike":44.464541579665855,"iv":0.16961551925551796,"gamma":0.13579743966753946,"theta":-0.015524448808835953,"vega":0.03837989436093896,"rho":0.025036301985083362,"breakevenPct":1.187538681944943},{"delta":0.8,"premium":1.8242545354774613,"strike":44.23704815181774,"iv":0.1541818663390057,"gamma":0.13295834090772582,"theta":-0.013357725591972115,"vega":0.03412921152012653,"rho":0.026805801133151744,"breakevenPct":0.9009916479631949},{"delta":0.85,"premium":1.920939242312911,"strike":44.00955472396962,"iv":0.1387482134224935,"gamma":0.13011924214791218,"theta":-0.011191002375108281,"vega":0.02987852867931412,"rho":0.028575300281220125,"breakevenPct":0.6144446139814472},{"delta":0.9,"premium":2.380708245243129,"strike":43.49365750528541,"iv":0.1391126849894292,"gamma":0.09465729386892174,"theta":-0.0093784355179704,"vega":0.021750422832980967,"rho":0.03020562087204824,"breakevenPct":0.49149123883579987}],"put":[{"delta":0.25,"premium":0.7034425389147269,"strike":43.06885077829454,"iv":0.3500709811685964,"gamma":0.07087101001125376,"theta":-0.023189037117215483,"vega":0.04077174643073945,"rho":-0.010033728400429919,"breakevenPct":7.19516267386679},{"delta":0.3,"premium":0.7580339799209815,"strike":44.01071197322798,"iv":0.29591049660901814,"gamma":0.09147919650320703,"theta":-0.021085650128366083,"vega":0.044624172275964685,"rho":-0.012010838202598089,"breakevenPct":5.251526849272738},{"delta":0.35,"premium":1.0912037630777018,"strike":44.45493835077027,"iv":0.3291329976195762,"gamma":0.08718097176485029,"theta":-0.024860380075453083,"vega":0.04701963830768523,"rho":-0.01405991880498649,"breakevenPct":5.008248438789554},{"delta":0.4,"premium":1.4243735462344227,"strike":44.89916472831256,"iv":0.3623554986301343,"gamma":0.08288274702649355,"theta":-0.028635110022540086,"vega":0.049415104339405776,"rho":-0.016108999407374893,"breakevenPct":4.76497002830637},{"delta":0.45,"premium":1.5,"strike":45.409366374929476,"iv":0.330527431101576,"gamma":0.09483464427940017,"theta":-0.026114747233530855,"vega":0.050476591850057026,"rho":-0.018049849870890186,"breakevenPct":3.8129980833965518},{"delta":0.5,"premium":1.5,"strike":45.93894136601676,"iv":0.27959755330412717,"gamma":0.11155831761504442,"theta":-0.021745858447432542,"vega":0.051146362498204326,"rho":-0.019958919035263006,"breakevenPct":2.6529214326029296},{"delta":0.55,"premium":1.706469166137062,"strike":46.37539848388557,"iv":0.2694739053743966,"gamma":0.11307863836914389,"theta":-0.020325362354497622,"vega":0.05035131492040868,"rho":-0.02191066703442647,"breakevenPct":2.149114309422765},{"delta":0.6,"premium":1.9398460913156879,"strike":46.79972016602852,"iv":0.26466826313635544,"gamma":0.11261760686836679,"theta":-0.019289110754974782,"vega":0.04936536728426148,"rho":-0.023867977083479545,"breakevenPct":1.7308344475074713},{"delta":0.65,"premium":2.1010835913312693,"strike":47.136222910216716,"iv":0.2511071207430341,"gamma":0.11271331269349845,"theta":-0.017097213622291024,"vega":0.04688390092879257,"rho":-0.02578913135112178,"breakevenPct":1.346901820623323},{"delta":0.7,"premium":2.197832817337461,"strike":47.39422084623323,"iv":0.22971909184726527,"gamma":0.11330670794633643,"theta":-0.01387223942208463,"vega":0.043065531475748195,"rho":-0.0276779645414422,"breakevenPct":0.9936735402064122},{"delta":0.75,"premium":2.2945820433436532,"strike":47.65221878224974,"iv":0.2083310629514964,"gamma":0.1139001031991744,"theta":-0.010647265221878227,"vega":0.03924716202270382,"rho":-0.02956679773176262,"breakevenPct":0.6404452597895007},{"delta":0.8,"premium":2.391331269349845,"strike":47.910216718266255,"iv":0.18694303405572754,"gamma":0.11449349845201238,"theta":-0.007422291021671825,"vega":0.03542879256965944,"rho":-0.03145563092208305,"breakevenPct":0.28721697937258917}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":51.851752951670086,"iv":0.48338031169423745,"gamma":0.04517696423242048,"theta":-0.03110826566261663,"vega":0.035943916059097976,"rho":0.006463821194101722,"breakevenPct":15.009316433012243},{"delta":0.25,"premium":0.65,"strike":49.297725908927944,"iv":0.3577893174847433,"gamma":0.06952681454205688,"theta":-0.026542140587667903,"vega":0.040778496199619,"rho":0.008134197728534694,"breakevenPct":9.414514586917731},{"delta":0.3,"premium":0.6764633893726208,"strike":47.97073221254758,"iv":0.28892378555670345,"gamma":0.09383236081186157,"theta":-0.023916938367437645,"vega":0.04462659221072639,"rho":0.009783471161362219,"breakevenPct":6.565598251741957},{"delta":0.35,"premium":0.7151915445451472,"strike":47.196169109097056,"iv":0.24706865195845262,"gamma":0.11751804751927204,"theta":-0.02212266361194278,"vega":0.047447976442063444,"rho":0.011425784851288668,"breakevenPct":4.95369256000483},{"delta":0.4,"premium":0.9376175015681246,"strike":46.72565483668629,"iv":0.2566774317809862,"gamma":0.11711290932581585,"theta":-0.02398881719932719,"vega":0.04900371646304601,"rho":0.013061745656525701,"breakevenPct":4.410235133087443},{"delta":0.45,"premium":1.2223467232928233,"strike":46.35826229252539,"iv":0.28374080163204896,"gamma":0.10853708522560374,"theta":-0.027096448004570485,"vega":0.05013019840112504,"rho":0.014695551806386148,"breakevenPct":4.229154470576593},{"delta":0.5,"premium":1.5,"strike":45.99069622943091,"iv":0.30916225205136166,"gamma":0.1005679840877503,"theta":-0.03003844032652984,"vega":0.05120222728494498,"rho":0.01633139109444843,"breakevenPct":4.032193273671226},{"delta":0.55,"premium":1.5,"strike":45.61632145027681,"iv":0.27015636319857905,"gamma":0.11640610843500494,"theta":-0.026480937878715142,"vega":0.050137570693636314,"rho":0.01804700877003919,"breakevenPct":3.2120951813292686},{"delta":0.6,"premium":1.5,"strike":45.241946671122705,"iv":0.23115047434579652,"gamma":0.13224423278225955,"theta":-0.02292343543090045,"vega":0.049072914102327655,"rho":0.01976262644562994,"breakevenPct":2.3919970889873134},{"delta":0.65,"premium":1.5342004149711121,"strike":44.91952843536209,"iv":0.2004828250885424,"gamma":0.14147563718716677,"theta":-0.019857895242563622,"vega":0.046881260042563794,"rho":0.0214973036889466,"breakevenPct":1.7606327499084389},{"delta":0.7,"premium":1.6308851218065619,"strike":44.69203500751397,"iv":0.1850491721720302,"gamma":0.13863653842735313,"theta":-0.01769117202569979,"vega":0.04263057720175138,"rho":0.02326680283701498,"breakevenPct":1.4740857159266914},{"delta":0.75,"premium":1.7275698286420116,"strike":44.464541579665855,"iv":0.16961551925551796,"gamma":0.13579743966753946,"theta":-0.015524448808835953,"vega":0.03837989436093896,"rho":0.025036301985083362,"breakevenPct":1.187538681944943},{"delta":0.8,"premium":1.8242545354774613,"strike":44.23704815181774,"iv":0.1541818663390057,"gamma":0.13295834090772582,"theta":-0.013357725591972115,"vega":0.03412921152012653,"rho":0.026805801133151744,"breakevenPct":0.9009916479631949},{"delta":0.85,"premium":1.920939242312911,"strike":44.00955472396962,"iv":0.1387482134224935,"gamma":0.13011924214791218,"theta":-0.011191002375108281,"vega":0.02987852867931412,"rho":0.028575300281220125,"breakevenPct":0.6144446139814472},{"delta":0.9,"premium":2.380708245243129,"strike":43.49365750528541,"iv":0.1391126849894292,"gamma":0.09465729386892174,"theta":-0.0093784355179704,"vega":0.021750422832980967,"rho":0.03020562087204824,"breakevenPct":0.49149123883579987}],"put":[{"delta":0.25,"premium":0.7034425389147269,"strike":43.06885077829454,"iv":0.3500709811685964,"gamma":0.07087101001125376,"theta":-0.023189037117215483,"vega":0.04077174643073945,"rho":-0.010033728400429919,"breakevenPct":7.19516267386679},{"delta":0.3,"premium":0.7580339799209815,"strike":44.01071197322798,"iv":0.29591049660901814,"gamma":0.09147919650320703,"theta":-0.021085650128366083,"vega":0.044624172275964685,"rho":-0.012010838202598089,"breakevenPct":5.251526849272738},{"delta":0.35,"premium":1.0912037630777018,"strike":44.45493835077027,"iv":0.3291329976195762,"gamma":0.08718097176485029,"theta":-0.024860380075453083,"vega":0.04701963830768523,"rho":-0.01405991880498649,"breakevenPct":5.008248438789554},{"delta":0.4,"premium":1.4243735462344227,"strike":44.89916472831256,"iv":0.3623554986301343,"gamma":0.08288274702649355,"theta":-0.028635110022540086,"vega":0.049415104339405776,"rho":-0.016108999407374893,"breakevenPct":4.76497002830637},{"delta":0.45,"premium":1.5,"strike":45.409366374929476,"iv":0.330527431101576,"gamma":0.09483464427940017,"theta":-0.026114747233530855,"vega":0.050476591850057026,"rho":-0.018049849870890186,"breakevenPct":3.8129980833965518},{"delta":0.5,"premium":1.5,"strike":45.93894136601676,"iv":0.27959755330412717,"gamma":0.11155831761504442,"theta":-0.021745858447432542,"vega":0.051146362498204326,"rho":-0.019958919035263006,"breakevenPct":2.6529214326029296},{"delta":0.55,"premium":1.706469166137062,"strike":46.37539848388557,"iv":0.2694739053743966,"gamma":0.11307863836914389,"theta":-0.020325362354497622,"vega":0.05035131492040868,"rho":-0.02191066703442647,"breakevenPct":2.149114309422765},{"delta":0.6,"premium":1.9398460913156879,"strike":46.79972016602852,"iv":0.26466826313635544,"gamma":0.11261760686836679,"theta":-0.019289110754974782,"vega":0.04936536728426148,"rho":-0.023867977083479545,"breakevenPct":1.7308344475074713},{"delta":0.65,"premium":2.1010835913312693,"strike":47.136222910216716,"iv":0.2511071207430341,"gamma":0.11271331269349845,"theta":-0.017097213622291024,"vega":0.04688390092879257,"rho":-0.02578913135112178,"breakevenPct":1.346901820623323},{"delta":0.7,"premium":2.197832817337461,"strike":47.39422084623323,"iv":0.22971909184726527,"gamma":0.11330670794633643,"theta":-0.01387223942208463,"vega":0.043065531475748195,"rho":-0.0276779645414422,"breakevenPct":0.9936735402064122},{"delta":0.75,"premium":2.2945820433436532,"strike":47.65221878224974,"iv":0.2083310629514964,"gamma":0.1139001031991744,"theta":-0.010647265221878227,"vega":0.03924716202270382,"rho":-0.02956679773176262,"breakevenPct":0.6404452597895007},{"delta":0.8,"premium":2.391331269349845,"strike":47.910216718266255,"iv":0.18694303405572754,"gamma":0.11449349845201238,"theta":-0.007422291021671825,"vega":0.03542879256965944,"rho":-0.03145563092208305,"breakevenPct":0.28721697937258917}]}},"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"}}