{"symbol":"DWX","url":"https://intraalpha.com/companies/DWX","capturedAt":"2026-10-23T02:59:39.922Z","state":"ready","quote":{"symbol":"DWX","last_price":47.06,"prev_close":46.718,"regular_close":47.06,"change":0.342,"change_pct":0.7321,"regular_change":0.342,"regular_change_pct":0.7321,"extended_change":0,"extended_change_pct":0,"bid":35.19,"ask":73.39,"bid_size":100,"ask_size":100,"volume":8169,"vwap":46.957978,"open":46.75,"high":47.06,"low":46.75,"close":47.06,"trade_count":128,"last_trade_at":"2026-10-23T00:00:00.176660251Z","last_quote_at":"2026-10-23T00:00:00.314203782Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:38.17236053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":512000000,"net_expense_ratio":0.0045,"portfolio_turnover":0.7,"dividend_yield":0.0351,"inception_date":"2008-02-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:39.558297+00:00"},"optionObservedAt":"2026-10-22T19:51:59.905Z","bars":[{"c":46.725,"h":46.725,"l":46.725,"n":1,"o":46.725,"t":"2026-10-16T14:05:00Z","v":251,"vw":46.725},{"c":46.7214,"h":46.79,"l":46.7214,"n":3,"o":46.79,"t":"2026-10-16T14:15:00Z","v":714,"vw":46.774493},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-16T14:40:00Z","v":100,"vw":46.74},{"c":46.74,"h":46.74,"l":46.74,"n":7,"o":46.74,"t":"2026-10-16T14:45:00Z","v":585,"vw":46.74},{"c":46.7701,"h":46.7701,"l":46.7701,"n":1,"o":46.7701,"t":"2026-10-16T15:25:00Z","v":225,"vw":46.7701},{"c":46.7388,"h":46.7388,"l":46.7388,"n":1,"o":46.7388,"t":"2026-10-16T15:30:00Z","v":157,"vw":46.7388},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-16T16:10:00Z","v":100,"vw":46.61},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-10-16T19:00:00Z","v":159,"vw":46.51},{"c":46.5299,"h":46.5299,"l":46.461,"n":19,"o":46.47,"t":"2026-10-16T19:15:00Z","v":3737,"vw":46.496647},{"c":46.5157,"h":46.5157,"l":46.5157,"n":2,"o":46.5157,"t":"2026-10-16T19:35:00Z","v":433,"vw":46.5157},{"c":46.48,"h":46.48,"l":46.48,"n":4,"o":46.48,"t":"2026-10-16T20:00:00Z","v":103,"vw":46.48},{"c":46.43,"h":46.46,"l":46.43,"n":7,"o":46.46,"t":"2026-10-19T13:30:00Z","v":485,"vw":46.45375},{"c":46.4701,"h":46.4701,"l":46.45,"n":5,"o":46.45,"t":"2026-10-19T13:35:00Z","v":204,"vw":46.46005},{"c":46.42,"h":46.42,"l":46.42,"n":3,"o":46.42,"t":"2026-10-19T13:55:00Z","v":301,"vw":46.42},{"c":46.45,"h":46.45,"l":46.43,"n":4,"o":46.43,"t":"2026-10-19T14:10:00Z","v":446,"vw":46.440632},{"c":46.4177,"h":46.4177,"l":46.4072,"n":14,"o":46.4072,"t":"2026-10-19T14:25:00Z","v":638,"vw":46.413885},{"c":46.41,"h":46.41,"l":46.41,"n":4,"o":46.41,"t":"2026-10-19T14:40:00Z","v":135,"vw":46.41},{"c":46.3523,"h":46.3523,"l":46.3523,"n":1,"o":46.3523,"t":"2026-10-19T15:10:00Z","v":129,"vw":46.3523},{"c":46.4,"h":46.4,"l":46.4,"n":3,"o":46.4,"t":"2026-10-19T15:15:00Z","v":107,"vw":46.4},{"c":46.3801,"h":46.3801,"l":46.3801,"n":5,"o":46.3801,"t":"2026-10-19T15:20:00Z","v":687,"vw":46.3801},{"c":46.415,"h":46.415,"l":46.41,"n":4,"o":46.41,"t":"2026-10-19T15:25:00Z","v":323,"vw":46.413333},{"c":46.3404,"h":46.3404,"l":46.3404,"n":1,"o":46.3404,"t":"2026-10-19T16:25:00Z","v":327,"vw":46.3404},{"c":46.35,"h":46.35,"l":46.35,"n":2,"o":46.35,"t":"2026-10-19T16:30:00Z","v":495,"vw":46.35},{"c":46.3526,"h":46.3526,"l":46.35,"n":3,"o":46.35,"t":"2026-10-19T16:35:00Z","v":647,"vw":46.351796},{"c":46.345,"h":46.345,"l":46.345,"n":2,"o":46.345,"t":"2026-10-19T17:20:00Z","v":167,"vw":46.345},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-19T17:45:00Z","v":1000,"vw":46.35},{"c":46.31,"h":46.31,"l":46.31,"n":2,"o":46.31,"t":"2026-10-19T18:55:00Z","v":245,"vw":46.31},{"c":46.31,"h":46.31,"l":46.31,"n":1,"o":46.31,"t":"2026-10-19T19:00:00Z","v":188,"vw":46.31},{"c":46.3,"h":46.3,"l":46.2544,"n":5,"o":46.2544,"t":"2026-10-19T19:10:00Z","v":450,"vw":46.27463},{"c":46.295,"h":46.295,"l":46.295,"n":3,"o":46.295,"t":"2026-10-19T19:30:00Z","v":175,"vw":46.295},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-10-19T19:40:00Z","v":100,"vw":46.29},{"c":46.32,"h":46.32,"l":46.32,"n":4,"o":46.32,"t":"2026-10-19T19:45:00Z","v":249,"vw":46.32},{"c":46.3,"h":46.3,"l":46.3,"n":6,"o":46.3,"t":"2026-10-19T20:00:00Z","v":149,"vw":46.3},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-20T13:30:00Z","v":1002,"vw":46.48},{"c":46.67,"h":46.67,"l":46.67,"n":3,"o":46.67,"t":"2026-10-20T13:55:00Z","v":204,"vw":46.67},{"c":46.5709,"h":46.5709,"l":46.5709,"n":1,"o":46.5709,"t":"2026-10-20T14:10:00Z","v":115,"vw":46.5709},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-10-20T14:15:00Z","v":5110,"vw":46.61},{"c":46.6801,"h":46.71,"l":46.6801,"n":4,"o":46.685,"t":"2026-10-20T14:20:00Z","v":558,"vw":46.689294},{"c":46.76,"h":46.7665,"l":46.76,"n":2,"o":46.7665,"t":"2026-10-20T14:45:00Z","v":364,"vw":46.764107},{"c":46.765,"h":46.765,"l":46.765,"n":2,"o":46.765,"t":"2026-10-20T14:50:00Z","v":107,"vw":46.765},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-20T15:00:00Z","v":1735,"vw":46.76},{"c":46.715,"h":46.715,"l":46.715,"n":2,"o":46.715,"t":"2026-10-20T17:00:00Z","v":502,"vw":46.715},{"c":46.7141,"h":46.7141,"l":46.6801,"n":4,"o":46.6801,"t":"2026-10-20T17:10:00Z","v":1000,"vw":46.686997},{"c":46.735,"h":46.735,"l":46.735,"n":1,"o":46.735,"t":"2026-10-20T17:35:00Z","v":315,"vw":46.735},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-10-20T17:45:00Z","v":100,"vw":46.72},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-10-20T17:50:00Z","v":114,"vw":46.75},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-20T18:25:00Z","v":165,"vw":46.78},{"c":46.681,"h":46.681,"l":46.681,"n":1,"o":46.681,"t":"2026-10-20T18:40:00Z","v":1163,"vw":46.681},{"c":46.685,"h":46.685,"l":46.685,"n":2,"o":46.685,"t":"2026-10-20T19:00:00Z","v":101,"vw":46.685},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-10-20T19:10:00Z","v":109,"vw":46.72},{"c":46.6801,"h":46.6801,"l":46.6801,"n":1,"o":46.6801,"t":"2026-10-20T19:25:00Z","v":692,"vw":46.6801},{"c":46.66,"h":46.66,"l":46.66,"n":3,"o":46.66,"t":"2026-10-20T19:45:00Z","v":300,"vw":46.66},{"c":46.724,"h":46.724,"l":46.724,"n":2,"o":46.724,"t":"2026-10-20T19:50:00Z","v":206,"vw":46.724},{"c":46.82,"h":46.82,"l":46.82,"n":4,"o":46.82,"t":"2026-10-21T13:30:00Z","v":501,"vw":46.82},{"c":46.6901,"h":46.6901,"l":46.6901,"n":1,"o":46.6901,"t":"2026-10-21T13:40:00Z","v":265,"vw":46.6901},{"c":46.6601,"h":46.6601,"l":46.6601,"n":2,"o":46.6601,"t":"2026-10-21T14:05:00Z","v":254,"vw":46.6601},{"c":46.7296,"h":46.7296,"l":46.7296,"n":1,"o":46.7296,"t":"2026-10-21T14:20:00Z","v":381,"vw":46.7296},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-10-21T15:30:00Z","v":200,"vw":46.76},{"c":46.79,"h":46.79,"l":46.79,"n":3,"o":46.79,"t":"2026-10-21T15:35:00Z","v":201,"vw":46.79},{"c":46.735,"h":46.735,"l":46.735,"n":1,"o":46.735,"t":"2026-10-21T16:30:00Z","v":200,"vw":46.735},{"c":46.735,"h":46.735,"l":46.735,"n":1,"o":46.735,"t":"2026-10-21T16:35:00Z","v":141,"vw":46.735},{"c":46.715,"h":46.715,"l":46.715,"n":1,"o":46.715,"t":"2026-10-21T16:40:00Z","v":100,"vw":46.715},{"c":46.789,"h":46.789,"l":46.789,"n":2,"o":46.789,"t":"2026-10-21T17:00:00Z","v":529,"vw":46.789},{"c":46.6972,"h":46.6972,"l":46.6972,"n":1,"o":46.6972,"t":"2026-10-21T17:05:00Z","v":100,"vw":46.6972},{"c":46.74,"h":46.74,"l":46.74,"n":2,"o":46.74,"t":"2026-10-21T17:35:00Z","v":528,"vw":46.74},{"c":46.7672,"h":46.7672,"l":46.7672,"n":1,"o":46.7672,"t":"2026-10-21T18:15:00Z","v":100,"vw":46.7672},{"c":46.77,"h":46.77,"l":46.77,"n":1,"o":46.77,"t":"2026-10-21T18:20:00Z","v":100,"vw":46.77},{"c":46.735,"h":46.735,"l":46.735,"n":1,"o":46.735,"t":"2026-10-21T18:30:00Z","v":339,"vw":46.735},{"c":46.7784,"h":46.7784,"l":46.7784,"n":2,"o":46.7784,"t":"2026-10-21T18:40:00Z","v":948,"vw":46.7784},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-21T18:50:00Z","v":535,"vw":46.73},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T13:30:00Z","v":126,"vw":46.75},{"c":46.855,"h":46.855,"l":46.855,"n":2,"o":46.855,"t":"2026-10-22T13:50:00Z","v":147,"vw":46.855},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-22T14:40:00Z","v":100,"vw":46.8},{"c":46.835,"h":46.835,"l":46.835,"n":3,"o":46.835,"t":"2026-10-22T14:55:00Z","v":156,"vw":46.835},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-22T15:05:00Z","v":100,"vw":46.85},{"c":46.92,"h":46.92,"l":46.85,"n":6,"o":46.85,"t":"2026-10-22T15:35:00Z","v":601,"vw":46.892},{"c":46.8917,"h":46.96,"l":46.8917,"n":3,"o":46.96,"t":"2026-10-22T16:00:00Z","v":1590,"vw":46.913178},{"c":47.0299,"h":47.0299,"l":46.9701,"n":7,"o":47,"t":"2026-10-22T17:20:00Z","v":1040,"vw":46.998991},{"c":47.005,"h":47.005,"l":47.005,"n":1,"o":47.005,"t":"2026-10-22T18:25:00Z","v":600,"vw":47.005},{"c":47.04,"h":47.04,"l":47.005,"n":4,"o":47.005,"t":"2026-10-22T18:50:00Z","v":1156,"vw":47.017707},{"c":46.995,"h":46.995,"l":46.995,"n":1,"o":46.995,"t":"2026-10-22T18:55:00Z","v":285,"vw":46.995},{"c":46.984,"h":46.984,"l":46.984,"n":3,"o":46.984,"t":"2026-10-22T19:15:00Z","v":366,"vw":46.984},{"c":46.995,"h":46.995,"l":46.995,"n":1,"o":46.995,"t":"2026-10-22T19:35:00Z","v":100,"vw":46.995},{"c":46.96,"h":46.995,"l":46.96,"n":4,"o":46.995,"t":"2026-10-22T19:40:00Z","v":505,"vw":46.979615},{"c":47.06,"h":47.06,"l":47.06,"n":3,"o":47.06,"t":"2026-10-22T20:00:00Z","v":136,"vw":47.06}],"history":[{"c":37.3673,"h":37.61,"l":37.341,"n":164,"o":37.61,"t":"2024-10-21T04:00:00Z","v":17193,"vw":37.418412},{"c":37.1812,"h":37.2,"l":37.1012,"n":159,"o":37.17,"t":"2024-10-22T04:00:00Z","v":9231,"vw":37.144561},{"c":36.95,"h":37.0082,"l":36.85,"n":197,"o":36.92,"t":"2024-10-23T04:00:00Z","v":26933,"vw":36.916284},{"c":37.03,"h":37.14,"l":36.89,"n":130,"o":37.14,"t":"2024-10-24T04:00:00Z","v":13402,"vw":36.984574},{"c":36.89,"h":37.06,"l":36.83,"n":216,"o":37.06,"t":"2024-10-25T04:00:00Z","v":16274,"vw":36.923082},{"c":37.04,"h":37.08,"l":36.96,"n":198,"o":37.01,"t":"2024-10-28T04:00:00Z","v":18158,"vw":37.039267},{"c":36.74,"h":36.86,"l":36.701,"n":161,"o":36.86,"t":"2024-10-29T04:00:00Z","v":17011,"vw":36.757202},{"c":36.6679,"h":36.75,"l":36.65,"n":169,"o":36.66,"t":"2024-10-30T04:00:00Z","v":8238,"vw":36.695834},{"c":36.52,"h":36.5799,"l":36.3518,"n":361,"o":36.48,"t":"2024-10-31T04:00:00Z","v":22704,"vw":36.498465},{"c":36.57,"h":36.79,"l":36.545,"n":364,"o":36.79,"t":"2024-11-01T04:00:00Z","v":20022,"vw":36.636655},{"c":36.67,"h":36.8683,"l":36.62,"n":248,"o":36.8276,"t":"2024-11-04T05:00:00Z","v":62381,"vw":36.701943},{"c":37,"h":37.0134,"l":36.83,"n":158,"o":36.87,"t":"2024-11-05T05:00:00Z","v":13831,"vw":36.957},{"c":36.28,"h":36.32,"l":36.1198,"n":248,"o":36.28,"t":"2024-11-06T05:00:00Z","v":30860,"vw":36.232198},{"c":36.53,"h":36.61,"l":36.38,"n":329,"o":36.55,"t":"2024-11-07T05:00:00Z","v":23309,"vw":36.468467},{"c":36.41,"h":36.47,"l":36.2801,"n":341,"o":36.46,"t":"2024-11-08T05:00:00Z","v":51098,"vw":36.385296},{"c":36.32,"h":36.445,"l":36.23,"n":292,"o":36.36,"t":"2024-11-11T05:00:00Z","v":51564,"vw":36.346935},{"c":35.91,"h":36.13,"l":35.84,"n":263,"o":36.13,"t":"2024-11-12T05:00:00Z","v":36335,"vw":35.910902},{"c":35.77,"h":35.94,"l":35.687,"n":258,"o":35.94,"t":"2024-11-13T05:00:00Z","v":38969,"vw":35.76966},{"c":35.788,"h":35.97,"l":35.752,"n":176,"o":35.93,"t":"2024-11-14T05:00:00Z","v":24338,"vw":35.896785},{"c":35.93,"h":35.95,"l":35.84,"n":168,"o":35.84,"t":"2024-11-15T05:00:00Z","v":28764,"vw":35.914287},{"c":36.2,"h":36.27,"l":36.02,"n":163,"o":36.02,"t":"2024-11-18T05:00:00Z","v":18648,"vw":36.160557},{"c":36.26,"h":36.2921,"l":36.07,"n":279,"o":36.07,"t":"2024-11-19T05:00:00Z","v":30683,"vw":36.190329},{"c":36.13,"h":36.13,"l":35.98,"n":215,"o":36.1,"t":"2024-11-20T05:00:00Z","v":22319,"vw":36.063195},{"c":36.2666,"h":36.29,"l":36.12,"n":173,"o":36.21,"t":"2024-11-21T05:00:00Z","v":23126,"vw":36.244609},{"c":36.413,"h":36.5191,"l":36.33,"n":190,"o":36.33,"t":"2024-11-22T05:00:00Z","v":13892,"vw":36.425672},{"c":36.5036,"h":36.61,"l":36.42,"n":221,"o":36.58,"t":"2024-11-25T05:00:00Z","v":31244,"vw":36.509559},{"c":36.32,"h":36.41,"l":36.2401,"n":134,"o":36.41,"t":"2024-11-26T05:00:00Z","v":10703,"vw":36.302333},{"c":36.6227,"h":36.7027,"l":36.55,"n":108,"o":36.55,"t":"2024-11-27T05:00:00Z","v":6404,"vw":36.623361},{"c":36.85,"h":36.85,"l":36.6601,"n":91,"o":36.6601,"t":"2024-11-29T05:00:00Z","v":5372,"vw":36.737041},{"c":36.7149,"h":36.75,"l":36.4801,"n":271,"o":36.75,"t":"2024-12-02T05:00:00Z","v":27264,"vw":36.611847},{"c":36.81,"h":36.9019,"l":36.76,"n":187,"o":36.85,"t":"2024-12-03T05:00:00Z","v":24695,"vw":36.839604},{"c":36.71,"h":36.7399,"l":36.59,"n":155,"o":36.69,"t":"2024-12-04T05:00:00Z","v":27300,"vw":36.66143},{"c":36.9202,"h":36.9499,"l":36.83,"n":181,"o":36.83,"t":"2024-12-05T05:00:00Z","v":30142,"vw":36.909017},{"c":36.73,"h":36.98,"l":36.68,"n":157,"o":36.98,"t":"2024-12-06T05:00:00Z","v":23083,"vw":36.739811},{"c":36.53,"h":36.77,"l":36.48,"n":226,"o":36.77,"t":"2024-12-09T05:00:00Z","v":21173,"vw":36.626893},{"c":36.2145,"h":36.35,"l":36.2106,"n":265,"o":36.35,"t":"2024-12-10T05:00:00Z","v":25710,"vw":36.276264},{"c":36.17,"h":36.32,"l":36.13,"n":221,"o":36.31,"t":"2024-12-11T05:00:00Z","v":32255,"vw":36.203429},{"c":35.9642,"h":36.18,"l":35.94,"n":329,"o":36.14,"t":"2024-12-12T05:00:00Z","v":36984,"vw":36.106554},{"c":35.855,"h":35.96,"l":35.83,"n":219,"o":35.96,"t":"2024-12-13T05:00:00Z","v":149487,"vw":35.8568},{"c":35.6859,"h":35.79,"l":35.66,"n":232,"o":35.75,"t":"2024-12-16T05:00:00Z","v":31533,"vw":35.743893},{"c":35.52,"h":35.6199,"l":35.52,"n":257,"o":35.56,"t":"2024-12-17T05:00:00Z","v":10634,"vw":35.551797},{"c":34.8,"h":35.4999,"l":34.8,"n":251,"o":35.49,"t":"2024-12-18T05:00:00Z","v":44784,"vw":35.217573},{"c":34.74,"h":34.94,"l":34.74,"n":258,"o":34.94,"t":"2024-12-19T05:00:00Z","v":45192,"vw":34.804866},{"c":34.95,"h":35.08,"l":34.69,"n":298,"o":34.69,"t":"2024-12-20T05:00:00Z","v":38792,"vw":34.948298},{"c":34.8113,"h":34.825,"l":34.59,"n":221,"o":34.73,"t":"2024-12-23T05:00:00Z","v":25443,"vw":34.691339},{"c":34.9057,"h":34.96,"l":34.8,"n":246,"o":34.88,"t":"2024-12-24T05:00:00Z","v":61843,"vw":34.881267},{"c":35.03,"h":35.06,"l":34.92,"n":422,"o":34.98,"t":"2024-12-26T05:00:00Z","v":52822,"vw":34.981053},{"c":35.01,"h":35.08,"l":34.93,"n":321,"o":34.93,"t":"2024-12-27T05:00:00Z","v":24186,"vw":35.0075},{"c":34.91,"h":34.9951,"l":34.75,"n":298,"o":34.86,"t":"2024-12-30T05:00:00Z","v":40467,"vw":34.893841},{"c":34.96,"h":35.11,"l":34.8777,"n":282,"o":35.01,"t":"2024-12-31T05:00:00Z","v":34090,"vw":34.967906},{"c":34.85,"h":35.051,"l":34.78,"n":327,"o":35.01,"t":"2025-01-02T05:00:00Z","v":39650,"vw":34.914585},{"c":35.01,"h":35.0873,"l":34.93,"n":153,"o":35.03,"t":"2025-01-03T05:00:00Z","v":30411,"vw":35.010858},{"c":35.07,"h":35.2136,"l":35.05,"n":180,"o":35.19,"t":"2025-01-06T05:00:00Z","v":21659,"vw":35.12026},{"c":35.04,"h":35.2518,"l":35.03,"n":279,"o":35.22,"t":"2025-01-07T05:00:00Z","v":44469,"vw":35.158835},{"c":34.89,"h":34.89,"l":34.61,"n":316,"o":34.7,"t":"2025-01-08T05:00:00Z","v":134821,"vw":34.723048},{"c":34.34,"h":34.615,"l":34.26,"n":321,"o":34.49,"t":"2025-01-10T05:00:00Z","v":105181,"vw":34.4481},{"c":34.41,"h":34.42,"l":34.29,"n":325,"o":34.31,"t":"2025-01-13T05:00:00Z","v":215637,"vw":34.395253},{"c":34.58,"h":34.58,"l":34.36,"n":267,"o":34.47,"t":"2025-01-14T05:00:00Z","v":45478,"vw":34.466913},{"c":34.78,"h":34.94,"l":34.67,"n":183,"o":34.94,"t":"2025-01-15T05:00:00Z","v":19956,"vw":34.790326},{"c":34.93,"h":34.98,"l":34.73,"n":180,"o":34.73,"t":"2025-01-16T05:00:00Z","v":25415,"vw":34.927378},{"c":35.0114,"h":35.1664,"l":34.99,"n":184,"o":35,"t":"2025-01-17T05:00:00Z","v":17263,"vw":35.028403},{"c":35.41,"h":35.45,"l":35.26,"n":188,"o":35.27,"t":"2025-01-21T05:00:00Z","v":29632,"vw":35.387436},{"c":35.18,"h":35.33,"l":35.155,"n":261,"o":35.33,"t":"2025-01-22T05:00:00Z","v":47831,"vw":35.195299},{"c":35.3,"h":35.3799,"l":35.1795,"n":111,"o":35.19,"t":"2025-01-23T05:00:00Z","v":18892,"vw":35.265602},{"c":35.38,"h":35.45,"l":35.3001,"n":185,"o":35.355,"t":"2025-01-24T05:00:00Z","v":22979,"vw":35.418162},{"c":35.74,"h":35.74,"l":35.57,"n":201,"o":35.57,"t":"2025-01-27T05:00:00Z","v":24138,"vw":35.646276},{"c":35.69,"h":35.85,"l":35.635,"n":157,"o":35.83,"t":"2025-01-28T05:00:00Z","v":21073,"vw":35.715925},{"c":35.71,"h":35.8101,"l":35.6192,"n":207,"o":35.72,"t":"2025-01-29T05:00:00Z","v":19423,"vw":35.760202},{"c":36.02,"h":36.12,"l":35.847,"n":146,"o":36.01,"t":"2025-01-30T05:00:00Z","v":22509,"vw":36.043327},{"c":35.6364,"h":35.9603,"l":35.63,"n":185,"o":35.91,"t":"2025-01-31T05:00:00Z","v":11615,"vw":35.822988},{"c":35.48,"h":35.66,"l":35.3,"n":230,"o":35.35,"t":"2025-02-03T05:00:00Z","v":26555,"vw":35.429942},{"c":35.81,"h":35.81,"l":35.6,"n":224,"o":35.6,"t":"2025-02-04T05:00:00Z","v":23092,"vw":35.743803},{"c":36.05,"h":36.159,"l":35.98,"n":262,"o":35.98,"t":"2025-02-05T05:00:00Z","v":25382,"vw":36.052386},{"c":35.985,"h":36.12,"l":35.93,"n":156,"o":36.12,"t":"2025-02-06T05:00:00Z","v":32456,"vw":35.984496},{"c":35.86,"h":36.03,"l":35.84,"n":169,"o":36.03,"t":"2025-02-07T05:00:00Z","v":24096,"vw":35.898177},{"c":35.99,"h":36.0128,"l":35.9592,"n":182,"o":36,"t":"2025-02-10T05:00:00Z","v":17871,"vw":35.975996},{"c":36.09,"h":36.1499,"l":35.93,"n":275,"o":35.93,"t":"2025-02-11T05:00:00Z","v":23773,"vw":36.01526},{"c":36.01,"h":36.09,"l":35.81,"n":178,"o":35.86,"t":"2025-02-12T05:00:00Z","v":115812,"vw":35.901988},{"c":36.4308,"h":36.4308,"l":36.22,"n":320,"o":36.22,"t":"2025-02-13T05:00:00Z","v":15911,"vw":36.321056},{"c":36.4131,"h":36.6,"l":36.4131,"n":215,"o":36.51,"t":"2025-02-14T05:00:00Z","v":15145,"vw":36.503157},{"c":36.4,"h":36.5,"l":36.36,"n":242,"o":36.39,"t":"2025-02-18T05:00:00Z","v":19049,"vw":36.405967},{"c":36.31,"h":36.4,"l":36.235,"n":256,"o":36.26,"t":"2025-02-19T05:00:00Z","v":16921,"vw":36.302983},{"c":36.55,"h":36.56,"l":36.3806,"n":101,"o":36.46,"t":"2025-02-20T05:00:00Z","v":12727,"vw":36.478202},{"c":36.4951,"h":36.5699,"l":36.41,"n":170,"o":36.55,"t":"2025-02-21T05:00:00Z","v":34707,"vw":36.489409},{"c":36.6,"h":36.8051,"l":36.6,"n":261,"o":36.7,"t":"2025-02-24T05:00:00Z","v":22768,"vw":36.696484},{"c":36.96,"h":37.03,"l":36.8906,"n":178,"o":37.01,"t":"2025-02-25T05:00:00Z","v":11058,"vw":36.97555},{"c":36.919,"h":37.1,"l":36.84,"n":260,"o":36.93,"t":"2025-02-26T05:00:00Z","v":28931,"vw":36.981386},{"c":36.77,"h":36.94,"l":36.76,"n":255,"o":36.94,"t":"2025-02-27T05:00:00Z","v":11261,"vw":36.859297},{"c":36.8237,"h":36.91,"l":36.655,"n":234,"o":36.75,"t":"2025-02-28T05:00:00Z","v":20652,"vw":36.789147},{"c":37.18,"h":37.33,"l":36.9655,"n":336,"o":37.2,"t":"2025-03-03T05:00:00Z","v":31094,"vw":37.217563},{"c":37.33,"h":37.53,"l":37.04,"n":403,"o":37.15,"t":"2025-03-04T05:00:00Z","v":23463,"vw":37.252512},{"c":37.57,"h":37.64,"l":37.365,"n":310,"o":37.41,"t":"2025-03-05T05:00:00Z","v":38488,"vw":37.563854},{"c":37.45,"h":37.67,"l":37.37,"n":300,"o":37.42,"t":"2025-03-06T05:00:00Z","v":36120,"vw":37.502858},{"c":37.86,"h":37.89,"l":37.62,"n":141,"o":37.62,"t":"2025-03-07T05:00:00Z","v":11117,"vw":37.816504},{"c":37.82,"h":37.97,"l":37.63,"n":272,"o":37.85,"t":"2025-03-10T04:00:00Z","v":21005,"vw":37.821737},{"c":37.73,"h":37.93,"l":37.585,"n":256,"o":37.93,"t":"2025-03-11T04:00:00Z","v":45597,"vw":37.672636},{"c":37.83,"h":37.86,"l":37.56,"n":200,"o":37.72,"t":"2025-03-12T04:00:00Z","v":26374,"vw":37.780363},{"c":37.88,"h":37.89,"l":37.75,"n":181,"o":37.87,"t":"2025-03-13T04:00:00Z","v":24553,"vw":37.825416},{"c":38.01,"h":38.05,"l":37.8,"n":209,"o":37.85,"t":"2025-03-14T04:00:00Z","v":45202,"vw":37.961489},{"c":38.43,"h":38.43,"l":38.16,"n":252,"o":38.16,"t":"2025-03-17T04:00:00Z","v":12161,"vw":38.368838},{"c":38.36,"h":38.39,"l":38.2653,"n":161,"o":38.33,"t":"2025-03-18T04:00:00Z","v":22477,"vw":38.324565},{"c":38.42,"h":38.51,"l":38.25,"n":158,"o":38.36,"t":"2025-03-19T04:00:00Z","v":20799,"vw":38.366115},{"c":38.36,"h":38.3992,"l":38.2,"n":143,"o":38.2,"t":"2025-03-20T04:00:00Z","v":28321,"vw":38.315382},{"c":38.27,"h":38.3636,"l":38.26,"n":299,"o":38.32,"t":"2025-03-21T04:00:00Z","v":18770,"vw":38.301108},{"c":38.07,"h":38.19,"l":37.9601,"n":240,"o":38.15,"t":"2025-03-24T04:00:00Z","v":21772,"vw":38.053217},{"c":38.28,"h":38.32,"l":38.21,"n":315,"o":38.29,"t":"2025-03-25T04:00:00Z","v":20975,"vw":38.268444},{"c":38.31,"h":38.3299,"l":38.11,"n":637,"o":38.2,"t":"2025-03-26T04:00:00Z","v":363654,"vw":38.21788},{"c":38.33,"h":38.4633,"l":38.32,"n":338,"o":38.32,"t":"2025-03-27T04:00:00Z","v":23761,"vw":38.396304},{"c":38.5113,"h":38.58,"l":38.4409,"n":223,"o":38.45,"t":"2025-03-28T04:00:00Z","v":11831,"vw":38.501317},{"c":38.36,"h":38.42,"l":38.23,"n":200,"o":38.29,"t":"2025-03-31T04:00:00Z","v":98623,"vw":38.400335},{"c":38.51,"h":38.5507,"l":38.3,"n":199,"o":38.42,"t":"2025-04-01T04:00:00Z","v":41654,"vw":38.392268},{"c":38.57,"h":38.57,"l":38.365,"n":402,"o":38.38,"t":"2025-04-02T04:00:00Z","v":173835,"vw":38.462326},{"c":39.06,"h":39.4,"l":38.96,"n":582,"o":38.96,"t":"2025-04-03T04:00:00Z","v":64619,"vw":39.207633},{"c":37.47,"h":38.68,"l":37.37,"n":444,"o":38.42,"t":"2025-04-04T04:00:00Z","v":50406,"vw":37.827347},{"c":36.45,"h":37.1799,"l":36.1306,"n":332,"o":36.16,"t":"2025-04-07T04:00:00Z","v":46777,"vw":36.391221},{"c":36.4986,"h":37.41,"l":36.27,"n":339,"o":37.41,"t":"2025-04-08T04:00:00Z","v":41387,"vw":36.945936},{"c":37.71,"h":38.0691,"l":36.47,"n":357,"o":36.66,"t":"2025-04-09T04:00:00Z","v":152810,"vw":37.36648},{"c":37.84,"h":38,"l":37.38,"n":265,"o":37.72,"t":"2025-04-10T04:00:00Z","v":28906,"vw":37.743846},{"c":38.9,"h":38.934,"l":38.34,"n":406,"o":38.34,"t":"2025-04-11T04:00:00Z","v":41535,"vw":38.638305},{"c":39.25,"h":39.315,"l":38.7901,"n":418,"o":38.99,"t":"2025-04-14T04:00:00Z","v":86344,"vw":39.124855},{"c":39.3694,"h":39.5485,"l":39.3,"n":267,"o":39.35,"t":"2025-04-15T04:00:00Z","v":24646,"vw":39.387033},{"c":39.8,"h":40.05,"l":39.78,"n":604,"o":39.8,"t":"2025-04-16T04:00:00Z","v":89832,"vw":39.899805},{"c":40.15,"h":40.2894,"l":39.92,"n":408,"o":39.92,"t":"2025-04-17T04:00:00Z","v":41998,"vw":40.128896},{"c":40.26,"h":40.44,"l":40.055,"n":967,"o":40.32,"t":"2025-04-21T04:00:00Z","v":267896,"vw":40.204948},{"c":40.69,"h":40.88,"l":40.5962,"n":652,"o":40.61,"t":"2025-04-22T04:00:00Z","v":101990,"vw":40.751461},{"c":40.35,"h":40.57,"l":40.19,"n":443,"o":40.57,"t":"2025-04-23T04:00:00Z","v":62660,"vw":40.314861},{"c":40.5,"h":40.51,"l":40.2402,"n":311,"o":40.36,"t":"2025-04-24T04:00:00Z","v":44612,"vw":40.38436},{"c":40.26,"h":40.37,"l":40.1606,"n":210,"o":40.37,"t":"2025-04-25T04:00:00Z","v":32836,"vw":40.264116},{"c":40.82,"h":40.82,"l":40.45,"n":333,"o":40.47,"t":"2025-04-28T04:00:00Z","v":34169,"vw":40.644587},{"c":40.9,"h":40.96,"l":40.79,"n":212,"o":40.79,"t":"2025-04-29T04:00:00Z","v":28954,"vw":40.878233},{"c":40.96,"h":41.14,"l":40.75,"n":516,"o":40.88,"t":"2025-04-30T04:00:00Z","v":137497,"vw":41.009364},{"c":40.72,"h":40.89,"l":40.62,"n":292,"o":40.89,"t":"2025-05-01T04:00:00Z","v":42198,"vw":40.787632},{"c":41.2081,"h":41.33,"l":41.065,"n":235,"o":41.25,"t":"2025-05-02T04:00:00Z","v":32135,"vw":41.199448},{"c":41.56,"h":41.75,"l":41.5514,"n":331,"o":41.75,"t":"2025-05-05T04:00:00Z","v":35600,"vw":41.635516},{"c":41.79,"h":41.81,"l":41.54,"n":381,"o":41.54,"t":"2025-05-06T04:00:00Z","v":25835,"vw":41.729243},{"c":41.55,"h":41.7,"l":41.46,"n":336,"o":41.56,"t":"2025-05-07T04:00:00Z","v":26630,"vw":41.613418},{"c":41.02,"h":41.4,"l":41.02,"n":379,"o":41.4,"t":"2025-05-08T04:00:00Z","v":48414,"vw":41.15495},{"c":41.21,"h":41.33,"l":41.17,"n":314,"o":41.3,"t":"2025-05-09T04:00:00Z","v":42982,"vw":41.26009},{"c":40.56,"h":40.7,"l":40.485,"n":671,"o":40.7,"t":"2025-05-12T04:00:00Z","v":141174,"vw":40.521695},{"c":40.38,"h":40.47,"l":40.271,"n":539,"o":40.41,"t":"2025-05-13T04:00:00Z","v":109504,"vw":40.395894},{"c":40.2,"h":40.56,"l":40.14,"n":1441,"o":40.55,"t":"2025-05-14T04:00:00Z","v":878338,"vw":40.258113},{"c":40.78,"h":40.78,"l":40.54,"n":524,"o":40.57,"t":"2025-05-15T04:00:00Z","v":118092,"vw":40.690469},{"c":40.88,"h":40.93,"l":40.75,"n":345,"o":40.82,"t":"2025-05-16T04:00:00Z","v":24947,"vw":40.838143},{"c":41.14,"h":41.19,"l":40.99,"n":177,"o":40.99,"t":"2025-05-19T04:00:00Z","v":15658,"vw":41.080931},{"c":41.38,"h":41.46,"l":41.23,"n":289,"o":41.23,"t":"2025-05-20T04:00:00Z","v":42745,"vw":41.412523},{"c":41.53,"h":41.825,"l":41.53,"n":805,"o":41.59,"t":"2025-05-21T04:00:00Z","v":537995,"vw":41.733102},{"c":41.52,"h":41.615,"l":41.3501,"n":444,"o":41.46,"t":"2025-05-22T04:00:00Z","v":50512,"vw":41.487852},{"c":41.95,"h":41.95,"l":41.53,"n":318,"o":41.53,"t":"2025-05-23T04:00:00Z","v":35305,"vw":41.782221},{"c":41.9,"h":42.015,"l":41.895,"n":365,"o":42,"t":"2025-05-27T04:00:00Z","v":42268,"vw":41.956107},{"c":41.61,"h":41.73,"l":41.58,"n":468,"o":41.64,"t":"2025-05-28T04:00:00Z","v":63186,"vw":41.645692},{"c":41.76,"h":41.87,"l":41.62,"n":273,"o":41.72,"t":"2025-05-29T04:00:00Z","v":33112,"vw":41.735246},{"c":41.92,"h":41.97,"l":41.76,"n":468,"o":41.86,"t":"2025-05-30T04:00:00Z","v":72082,"vw":41.874731},{"c":42.26,"h":42.31,"l":42.01,"n":413,"o":42.02,"t":"2025-06-02T04:00:00Z","v":77705,"vw":42.223272},{"c":41.98,"h":42.5,"l":41.97,"n":508,"o":42.07,"t":"2025-06-03T04:00:00Z","v":45316,"vw":42.03347},{"c":41.99,"h":42.1774,"l":41.99,"n":220,"o":42.02,"t":"2025-06-04T04:00:00Z","v":18056,"vw":42.104514},{"c":42.04,"h":42.16,"l":41.98,"n":302,"o":42.16,"t":"2025-06-05T04:00:00Z","v":42921,"vw":42.036485},{"c":41.92,"h":41.965,"l":41.86,"n":226,"o":41.95,"t":"2025-06-06T04:00:00Z","v":34190,"vw":41.91996},{"c":41.89,"h":42.03,"l":41.82,"n":233,"o":41.92,"t":"2025-06-09T04:00:00Z","v":36601,"vw":41.961434},{"c":41.91,"h":42.06,"l":41.8701,"n":272,"o":42.06,"t":"2025-06-10T04:00:00Z","v":68781,"vw":41.919308},{"c":41.95,"h":42.0791,"l":41.95,"n":174,"o":42,"t":"2025-06-11T04:00:00Z","v":25267,"vw":42.016107},{"c":42.4653,"h":42.4699,"l":42.34,"n":242,"o":42.36,"t":"2025-06-12T04:00:00Z","v":23455,"vw":42.403335},{"c":42.31,"h":42.37,"l":42.1699,"n":192,"o":42.21,"t":"2025-06-13T04:00:00Z","v":16369,"vw":42.252587},{"c":42.2268,"h":42.536,"l":42.225,"n":189,"o":42.44,"t":"2025-06-16T04:00:00Z","v":19601,"vw":42.361062},{"c":42,"h":42.2,"l":41.91,"n":166,"o":42.2,"t":"2025-06-17T04:00:00Z","v":16965,"vw":42.019499},{"c":42.13,"h":42.27,"l":42.04,"n":189,"o":42.13,"t":"2025-06-18T04:00:00Z","v":19173,"vw":42.141483},{"c":41.92,"h":42.1,"l":41.9,"n":191,"o":42.1,"t":"2025-06-20T04:00:00Z","v":23251,"vw":41.983801},{"c":41.59,"h":41.59,"l":41.07,"n":170,"o":41.07,"t":"2025-06-23T04:00:00Z","v":22884,"vw":41.320423},{"c":41.77,"h":41.84,"l":41.625,"n":311,"o":41.7,"t":"2025-06-24T04:00:00Z","v":31971,"vw":41.750824},{"c":41.63,"h":41.64,"l":41.4346,"n":209,"o":41.64,"t":"2025-06-25T04:00:00Z","v":33804,"vw":41.547124},{"c":42.05,"h":42.0501,"l":41.95,"n":204,"o":41.97,"t":"2025-06-26T04:00:00Z","v":24503,"vw":42.008375},{"c":42.02,"h":42.1,"l":41.815,"n":318,"o":42.03,"t":"2025-06-27T04:00:00Z","v":36242,"vw":41.986182},{"c":42.15,"h":42.2018,"l":41.96,"n":186,"o":41.99,"t":"2025-06-30T04:00:00Z","v":17865,"vw":42.10103},{"c":42.457,"h":42.48,"l":42.33,"n":293,"o":42.36,"t":"2025-07-01T04:00:00Z","v":33646,"vw":42.411895},{"c":42.45,"h":42.45,"l":42.2479,"n":206,"o":42.34,"t":"2025-07-02T04:00:00Z","v":19639,"vw":42.371354},{"c":42.37,"h":42.4,"l":42.31,"n":121,"o":42.33,"t":"2025-07-03T04:00:00Z","v":12013,"vw":42.343973},{"c":41.87,"h":42.126,"l":41.8316,"n":200,"o":42.09,"t":"2025-07-07T04:00:00Z","v":16050,"vw":41.970618},{"c":41.92,"h":41.9217,"l":41.755,"n":170,"o":41.77,"t":"2025-07-08T04:00:00Z","v":21816,"vw":41.840149},{"c":42.0482,"h":42.05,"l":41.916,"n":150,"o":42,"t":"2025-07-09T04:00:00Z","v":35962,"vw":41.970992},{"c":41.9427,"h":41.95,"l":41.8,"n":249,"o":41.81,"t":"2025-07-10T04:00:00Z","v":17916,"vw":41.887183},{"c":41.73,"h":41.82,"l":41.7043,"n":166,"o":41.79,"t":"2025-07-11T04:00:00Z","v":22190,"vw":41.78201},{"c":41.93,"h":41.9923,"l":41.87,"n":166,"o":41.87,"t":"2025-07-14T04:00:00Z","v":12853,"vw":41.951841},{"c":41.46,"h":41.88,"l":41.46,"n":230,"o":41.88,"t":"2025-07-15T04:00:00Z","v":16145,"vw":41.549613},{"c":41.7,"h":41.79,"l":41.49,"n":219,"o":41.57,"t":"2025-07-16T04:00:00Z","v":28494,"vw":41.710938},{"c":41.634,"h":41.68,"l":41.56,"n":132,"o":41.56,"t":"2025-07-17T04:00:00Z","v":8841,"vw":41.600307},{"c":41.6,"h":41.8091,"l":41.5752,"n":130,"o":41.76,"t":"2025-07-18T04:00:00Z","v":12727,"vw":41.652279},{"c":41.84,"h":41.9525,"l":41.755,"n":164,"o":41.85,"t":"2025-07-21T04:00:00Z","v":15722,"vw":41.866837},{"c":42.28,"h":42.28,"l":41.96,"n":130,"o":41.96,"t":"2025-07-22T04:00:00Z","v":12941,"vw":42.120965},{"c":42.374,"h":42.4,"l":42.18,"n":170,"o":42.18,"t":"2025-07-23T04:00:00Z","v":16460,"vw":42.326739},{"c":42.1252,"h":42.27,"l":42.1185,"n":142,"o":42.17,"t":"2025-07-24T04:00:00Z","v":17412,"vw":42.190058},{"c":42.068,"h":42.07,"l":41.87,"n":154,"o":41.95,"t":"2025-07-25T04:00:00Z","v":21110,"vw":41.967992},{"c":41.55,"h":41.74,"l":41.4753,"n":169,"o":41.74,"t":"2025-07-28T04:00:00Z","v":14751,"vw":41.565351},{"c":41.6223,"h":41.65,"l":41.51,"n":161,"o":41.54,"t":"2025-07-29T04:00:00Z","v":13893,"vw":41.595516},{"c":41.47,"h":41.72,"l":41.3644,"n":196,"o":41.53,"t":"2025-07-30T04:00:00Z","v":20483,"vw":41.550912},{"c":41.1905,"h":41.31,"l":41.12,"n":247,"o":41.21,"t":"2025-07-31T04:00:00Z","v":29947,"vw":41.227669},{"c":41.64,"h":41.71,"l":41.4194,"n":332,"o":41.42,"t":"2025-08-01T04:00:00Z","v":60389,"vw":41.510719},{"c":41.9111,"h":41.92,"l":41.7939,"n":174,"o":41.82,"t":"2025-08-04T04:00:00Z","v":22784,"vw":41.854147},{"c":41.97,"h":42.0033,"l":41.8119,"n":142,"o":41.95,"t":"2025-08-05T04:00:00Z","v":16743,"vw":41.915464},{"c":42.2304,"h":42.25,"l":42.07,"n":249,"o":42.22,"t":"2025-08-06T04:00:00Z","v":18762,"vw":42.183566},{"c":42.416,"h":42.4553,"l":42.2587,"n":418,"o":42.45,"t":"2025-08-07T04:00:00Z","v":13070,"vw":42.332016},{"c":42.4211,"h":42.48,"l":42.41,"n":198,"o":42.46,"t":"2025-08-08T04:00:00Z","v":20740,"vw":42.450405},{"c":42.39,"h":42.4841,"l":42.355,"n":194,"o":42.41,"t":"2025-08-11T04:00:00Z","v":60979,"vw":42.409201},{"c":42.68,"h":42.725,"l":42.5,"n":179,"o":42.5,"t":"2025-08-12T04:00:00Z","v":9852,"vw":42.63691},{"c":43,"h":43,"l":42.89,"n":173,"o":42.923,"t":"2025-08-13T04:00:00Z","v":19980,"vw":42.943569},{"c":42.904,"h":42.94,"l":42.71,"n":252,"o":42.74,"t":"2025-08-14T04:00:00Z","v":40371,"vw":42.851313},{"c":43.005,"h":43.04,"l":42.89,"n":148,"o":43,"t":"2025-08-15T04:00:00Z","v":14205,"vw":42.998329},{"c":42.86,"h":42.98,"l":42.86,"n":167,"o":42.98,"t":"2025-08-18T04:00:00Z","v":15268,"vw":42.923687},{"c":43.08,"h":43.2069,"l":43.01,"n":240,"o":43.07,"t":"2025-08-19T04:00:00Z","v":39665,"vw":43.140129},{"c":43.4166,"h":43.4658,"l":43.3,"n":148,"o":43.3,"t":"2025-08-20T04:00:00Z","v":8690,"vw":43.398037},{"c":43.1443,"h":43.33,"l":43.11,"n":201,"o":43.2,"t":"2025-08-21T04:00:00Z","v":18374,"vw":43.159081},{"c":43.63,"h":43.68,"l":43.18,"n":261,"o":43.18,"t":"2025-08-22T04:00:00Z","v":19099,"vw":43.607017},{"c":43.026,"h":43.37,"l":43,"n":196,"o":43.29,"t":"2025-08-25T04:00:00Z","v":18641,"vw":43.226042},{"c":42.8624,"h":42.9,"l":42.8015,"n":126,"o":42.9,"t":"2025-08-26T04:00:00Z","v":10136,"vw":42.843547},{"c":42.99,"h":43.025,"l":42.7657,"n":117,"o":42.78,"t":"2025-08-27T04:00:00Z","v":10699,"vw":42.917297},{"c":43.18,"h":43.18,"l":43.01,"n":156,"o":43.06,"t":"2025-08-28T04:00:00Z","v":22238,"vw":43.106734},{"c":43.06,"h":43.0685,"l":42.97,"n":139,"o":42.97,"t":"2025-08-29T04:00:00Z","v":12591,"vw":43.030161},{"c":42.73,"h":42.85,"l":42.59,"n":146,"o":42.62,"t":"2025-09-02T04:00:00Z","v":9401,"vw":42.732223},{"c":42.78,"h":42.78,"l":42.6,"n":168,"o":42.64,"t":"2025-09-03T04:00:00Z","v":21534,"vw":42.688807},{"c":42.8,"h":42.86,"l":42.7434,"n":113,"o":42.76,"t":"2025-09-04T04:00:00Z","v":9398,"vw":42.771569},{"c":43.07,"h":43.3,"l":43.05,"n":150,"o":43.24,"t":"2025-09-05T04:00:00Z","v":18057,"vw":43.111964},{"c":43.38,"h":43.38,"l":43.14,"n":186,"o":43.29,"t":"2025-09-08T04:00:00Z","v":19784,"vw":43.226311},{"c":43.2997,"h":43.3399,"l":43.26,"n":631,"o":43.32,"t":"2025-09-09T04:00:00Z","v":20380,"vw":43.297968},{"c":43.24,"h":43.3601,"l":43.24,"n":180,"o":43.35,"t":"2025-09-10T04:00:00Z","v":17309,"vw":43.278722},{"c":43.634,"h":43.635,"l":43.37,"n":162,"o":43.37,"t":"2025-09-11T04:00:00Z","v":25191,"vw":43.572516},{"c":43.5653,"h":43.59,"l":43.47,"n":161,"o":43.54,"t":"2025-09-12T04:00:00Z","v":11230,"vw":43.547563},{"c":43.6507,"h":43.67,"l":43.595,"n":164,"o":43.64,"t":"2025-09-15T04:00:00Z","v":27507,"vw":43.635789},{"c":43.7035,"h":43.739,"l":43.61,"n":139,"o":43.68,"t":"2025-09-16T04:00:00Z","v":5738,"vw":43.686233},{"c":43.64,"h":43.88,"l":43.625,"n":176,"o":43.7,"t":"2025-09-17T04:00:00Z","v":10701,"vw":43.719354},{"c":43.36,"h":43.4096,"l":43.2648,"n":153,"o":43.33,"t":"2025-09-18T04:00:00Z","v":14609,"vw":43.340345},{"c":43.194,"h":43.28,"l":43.156,"n":190,"o":43.22,"t":"2025-09-19T04:00:00Z","v":14927,"vw":43.208001},{"c":42.77,"h":42.7999,"l":42.66,"n":174,"o":42.75,"t":"2025-09-22T04:00:00Z","v":16189,"vw":42.748525},{"c":42.946,"h":43,"l":42.8886,"n":266,"o":42.92,"t":"2025-09-23T04:00:00Z","v":17914,"vw":42.932547},{"c":42.64,"h":42.69,"l":42.5968,"n":248,"o":42.63,"t":"2025-09-24T04:00:00Z","v":25759,"vw":42.638449},{"c":42.33,"h":42.39,"l":42.2256,"n":175,"o":42.39,"t":"2025-09-25T04:00:00Z","v":11316,"vw":42.317628},{"c":42.756,"h":42.756,"l":42.53,"n":146,"o":42.53,"t":"2025-09-26T04:00:00Z","v":8088,"vw":42.648003},{"c":42.61,"h":42.65,"l":42.575,"n":185,"o":42.6,"t":"2025-09-29T04:00:00Z","v":11501,"vw":42.603891},{"c":42.7,"h":42.86,"l":42.58,"n":115,"o":42.58,"t":"2025-09-30T04:00:00Z","v":9458,"vw":42.74052},{"c":42.894,"h":43.02,"l":42.89,"n":247,"o":42.89,"t":"2025-10-01T04:00:00Z","v":21926,"vw":42.957547},{"c":42.83,"h":42.86,"l":42.63,"n":182,"o":42.85,"t":"2025-10-02T04:00:00Z","v":19927,"vw":42.720221},{"c":43.07,"h":43.11,"l":42.91,"n":144,"o":42.91,"t":"2025-10-03T04:00:00Z","v":15735,"vw":42.99567},{"c":43.0114,"h":43.07,"l":42.98,"n":166,"o":43.03,"t":"2025-10-06T04:00:00Z","v":11565,"vw":43.023625},{"c":42.7,"h":42.87,"l":42.665,"n":142,"o":42.84,"t":"2025-10-07T04:00:00Z","v":20920,"vw":42.726884},{"c":42.5341,"h":42.68,"l":42.48,"n":194,"o":42.64,"t":"2025-10-08T04:00:00Z","v":58025,"vw":42.510134},{"c":42.43,"h":42.66,"l":42.3,"n":208,"o":42.66,"t":"2025-10-09T04:00:00Z","v":43433,"vw":42.455116},{"c":42.0124,"h":42.3501,"l":41.98,"n":165,"o":42.35,"t":"2025-10-10T04:00:00Z","v":14868,"vw":42.112442},{"c":42.2158,"h":42.25,"l":42.12,"n":192,"o":42.14,"t":"2025-10-13T04:00:00Z","v":14539,"vw":42.177408},{"c":42.4389,"h":42.58,"l":42.13,"n":158,"o":42.13,"t":"2025-10-14T04:00:00Z","v":12537,"vw":42.312665},{"c":42.5751,"h":42.6195,"l":42.456,"n":125,"o":42.53,"t":"2025-10-15T04:00:00Z","v":7252,"vw":42.541229},{"c":42.6904,"h":42.8344,"l":42.63,"n":170,"o":42.66,"t":"2025-10-16T04:00:00Z","v":29397,"vw":42.715793},{"c":42.9711,"h":43.01,"l":42.77,"n":144,"o":42.77,"t":"2025-10-17T04:00:00Z","v":8804,"vw":42.910842},{"c":43.1519,"h":43.1601,"l":43.03,"n":178,"o":43.03,"t":"2025-10-20T04:00:00Z","v":20637,"vw":43.120176},{"c":42.9557,"h":43.03,"l":42.91,"n":160,"o":42.95,"t":"2025-10-21T04:00:00Z","v":12389,"vw":42.959379},{"c":43.1618,"h":43.27,"l":43.02,"n":233,"o":43.02,"t":"2025-10-22T04:00:00Z","v":15646,"vw":43.161304},{"c":43.385,"h":43.45,"l":43.332,"n":148,"o":43.42,"t":"2025-10-23T04:00:00Z","v":13326,"vw":43.39832},{"c":43.47,"h":43.49,"l":43.39,"n":175,"o":43.44,"t":"2025-10-24T04:00:00Z","v":39138,"vw":43.409857},{"c":43.47,"h":43.5,"l":43.4423,"n":193,"o":43.5,"t":"2025-10-27T04:00:00Z","v":17993,"vw":43.467797},{"c":43.4499,"h":43.52,"l":43.41,"n":179,"o":43.43,"t":"2025-10-28T04:00:00Z","v":20096,"vw":43.491525},{"c":42.8953,"h":43.3,"l":42.84,"n":183,"o":43.3,"t":"2025-10-29T04:00:00Z","v":29818,"vw":43.117458},{"c":42.905,"h":42.92,"l":42.71,"n":233,"o":42.71,"t":"2025-10-30T04:00:00Z","v":36046,"vw":42.863374},{"c":42.5919,"h":42.6299,"l":42.47,"n":144,"o":42.61,"t":"2025-10-31T04:00:00Z","v":10796,"vw":42.563034},{"c":42.4502,"h":42.49,"l":42.42,"n":181,"o":42.49,"t":"2025-11-03T05:00:00Z","v":13503,"vw":42.462992},{"c":42.3648,"h":42.51,"l":42.22,"n":217,"o":42.3,"t":"2025-11-04T05:00:00Z","v":36791,"vw":42.37562},{"c":42.6421,"h":42.672,"l":42.5,"n":143,"o":42.5,"t":"2025-11-05T05:00:00Z","v":15621,"vw":42.600646},{"c":42.661,"h":42.935,"l":42.56,"n":200,"o":42.61,"t":"2025-11-06T05:00:00Z","v":19666,"vw":42.649571},{"c":42.9675,"h":42.9754,"l":42.68,"n":187,"o":42.71,"t":"2025-11-07T05:00:00Z","v":39729,"vw":42.805587},{"c":43.2049,"h":43.24,"l":43,"n":210,"o":43.09,"t":"2025-11-10T05:00:00Z","v":26557,"vw":43.098843},{"c":43.4807,"h":43.53,"l":43.37,"n":147,"o":43.37,"t":"2025-11-11T05:00:00Z","v":13187,"vw":43.457992},{"c":43.5912,"h":43.6345,"l":43.48,"n":137,"o":43.48,"t":"2025-11-12T05:00:00Z","v":11610,"vw":43.584773},{"c":43.4613,"h":43.6652,"l":43.45,"n":179,"o":43.57,"t":"2025-11-13T05:00:00Z","v":17123,"vw":43.573162},{"c":43.51,"h":43.57,"l":43.4696,"n":117,"o":43.5235,"t":"2025-11-14T05:00:00Z","v":8756,"vw":43.521269},{"c":43.2196,"h":43.48,"l":43.154,"n":215,"o":43.38,"t":"2025-11-17T05:00:00Z","v":17857,"vw":43.343854},{"c":43.0341,"h":43.095,"l":42.905,"n":175,"o":42.99,"t":"2025-11-18T05:00:00Z","v":10692,"vw":43.003061},{"c":42.7562,"h":42.93,"l":42.67,"n":215,"o":42.91,"t":"2025-11-19T05:00:00Z","v":18760,"vw":42.76291},{"c":42.3535,"h":42.78,"l":42.34,"n":175,"o":42.77,"t":"2025-11-20T05:00:00Z","v":14247,"vw":42.512584},{"c":43.0612,"h":43.12,"l":42.76,"n":170,"o":42.79,"t":"2025-11-21T05:00:00Z","v":25838,"vw":43.016235},{"c":42.9901,"h":43.025,"l":42.9,"n":185,"o":42.98,"t":"2025-11-24T05:00:00Z","v":16635,"vw":42.986545},{"c":43.3191,"h":43.38,"l":43.08,"n":190,"o":43.08,"t":"2025-11-25T05:00:00Z","v":19766,"vw":43.260651},{"c":43.6381,"h":43.66,"l":43.42,"n":168,"o":43.42,"t":"2025-11-26T05:00:00Z","v":14143,"vw":43.607881},{"c":43.7467,"h":43.7467,"l":43.57,"n":98,"o":43.58,"t":"2025-11-28T05:00:00Z","v":12861,"vw":43.657905},{"c":43.42,"h":43.65,"l":43.42,"n":246,"o":43.58,"t":"2025-12-01T05:00:00Z","v":22196,"vw":43.565578},{"c":43.5738,"h":43.65,"l":43.47,"n":151,"o":43.65,"t":"2025-12-02T05:00:00Z","v":11426,"vw":43.544275},{"c":43.7514,"h":43.775,"l":43.65,"n":177,"o":43.65,"t":"2025-12-03T05:00:00Z","v":14508,"vw":43.738613},{"c":43.6296,"h":43.82,"l":43.585,"n":100,"o":43.82,"t":"2025-12-04T05:00:00Z","v":6877,"vw":43.741119},{"c":43.64,"h":43.7298,"l":43.5701,"n":161,"o":43.7,"t":"2025-12-05T05:00:00Z","v":16396,"vw":43.616206},{"c":43.2059,"h":43.49,"l":43.1901,"n":268,"o":43.49,"t":"2025-12-08T05:00:00Z","v":54241,"vw":43.264975},{"c":43.3,"h":43.4,"l":43.25,"n":313,"o":43.25,"t":"2025-12-09T05:00:00Z","v":37675,"vw":43.309699},{"c":43.556,"h":43.57,"l":43.26,"n":250,"o":43.28,"t":"2025-12-10T05:00:00Z","v":21344,"vw":43.350184},{"c":43.7,"h":43.81,"l":43.57,"n":149,"o":43.57,"t":"2025-12-11T05:00:00Z","v":8470,"vw":43.740523},{"c":43.69,"h":43.76,"l":43.55,"n":186,"o":43.72,"t":"2025-12-12T05:00:00Z","v":17822,"vw":43.640135},{"c":43.95,"h":44.0623,"l":43.875,"n":235,"o":44.01,"t":"2025-12-15T05:00:00Z","v":21619,"vw":43.941877},{"c":44.0027,"h":44.1,"l":43.92,"n":213,"o":44.1,"t":"2025-12-16T05:00:00Z","v":22889,"vw":44.010309},{"c":43.84,"h":43.97,"l":43.792,"n":168,"o":43.87,"t":"2025-12-17T05:00:00Z","v":12796,"vw":43.898588},{"c":43.944,"h":44.11,"l":43.9245,"n":184,"o":44.11,"t":"2025-12-18T05:00:00Z","v":14824,"vw":44.024948},{"c":44.11,"h":44.21,"l":44.05,"n":180,"o":44.05,"t":"2025-12-19T05:00:00Z","v":15364,"vw":44.144187},{"c":43.44,"h":43.44,"l":43.31,"n":237,"o":43.31,"t":"2025-12-22T05:00:00Z","v":32071,"vw":43.363559},{"c":43.81,"h":43.81,"l":43.65,"n":271,"o":43.65,"t":"2025-12-23T05:00:00Z","v":26252,"vw":43.72477},{"c":43.9,"h":43.955,"l":43.824,"n":194,"o":43.83,"t":"2025-12-24T05:00:00Z","v":20132,"vw":43.881144},{"c":43.94,"h":43.96,"l":43.85,"n":179,"o":43.95,"t":"2025-12-26T05:00:00Z","v":21460,"vw":43.900304},{"c":44.0208,"h":44.0599,"l":43.9,"n":221,"o":43.9,"t":"2025-12-29T05:00:00Z","v":18754,"vw":43.992236},{"c":44.1086,"h":44.1209,"l":44.05,"n":164,"o":44.05,"t":"2025-12-30T05:00:00Z","v":10376,"vw":44.099107},{"c":43.9353,"h":44,"l":43.865,"n":176,"o":44,"t":"2025-12-31T05:00:00Z","v":14212,"vw":43.89109},{"c":44.05,"h":44.07,"l":43.9478,"n":310,"o":44.07,"t":"2026-01-02T05:00:00Z","v":20573,"vw":44.023522},{"c":44.25,"h":44.25,"l":43.899,"n":237,"o":43.94,"t":"2026-01-05T05:00:00Z","v":18467,"vw":44.132056},{"c":44.08,"h":44.39,"l":43.96,"n":810,"o":44.29,"t":"2026-01-06T05:00:00Z","v":534026,"vw":44.093034},{"c":44.03,"h":44.1,"l":43.98,"n":674,"o":44.06,"t":"2026-01-07T05:00:00Z","v":163200,"vw":44.041917},{"c":44.13,"h":44.14,"l":43.995,"n":376,"o":44.07,"t":"2026-01-08T05:00:00Z","v":46495,"vw":44.0821},{"c":44.206,"h":44.23,"l":44.1,"n":262,"o":44.16,"t":"2026-01-09T05:00:00Z","v":51773,"vw":44.195192},{"c":44.29,"h":44.29,"l":44.2088,"n":194,"o":44.29,"t":"2026-01-12T05:00:00Z","v":16891,"vw":44.25841},{"c":43.95,"h":44.12,"l":43.91,"n":184,"o":44.12,"t":"2026-01-13T05:00:00Z","v":42373,"vw":43.974278},{"c":44.1952,"h":44.279,"l":44.12,"n":173,"o":44.12,"t":"2026-01-14T05:00:00Z","v":22536,"vw":44.176327},{"c":44.23,"h":44.329,"l":44.175,"n":189,"o":44.23,"t":"2026-01-15T05:00:00Z","v":16855,"vw":44.273207},{"c":44.356,"h":44.4023,"l":44.2457,"n":178,"o":44.33,"t":"2026-01-16T05:00:00Z","v":17898,"vw":44.338566},{"c":44.18,"h":44.33,"l":44.1,"n":223,"o":44.18,"t":"2026-01-20T05:00:00Z","v":18004,"vw":44.195617},{"c":44.24,"h":44.32,"l":44.0724,"n":179,"o":44.18,"t":"2026-01-21T05:00:00Z","v":22274,"vw":44.174815},{"c":44.4955,"h":44.57,"l":44.3975,"n":156,"o":44.4,"t":"2026-01-22T05:00:00Z","v":17487,"vw":44.495374},{"c":44.847,"h":44.8597,"l":44.37,"n":278,"o":44.37,"t":"2026-01-23T05:00:00Z","v":31204,"vw":44.607406},{"c":45.01,"h":45.19,"l":44.9992,"n":220,"o":45.12,"t":"2026-01-26T05:00:00Z","v":43497,"vw":45.078386},{"c":45.67,"h":45.75,"l":45.37,"n":216,"o":45.37,"t":"2026-01-27T05:00:00Z","v":14100,"vw":45.540378},{"c":45.35,"h":45.4493,"l":45.24,"n":176,"o":45.34,"t":"2026-01-28T05:00:00Z","v":11505,"vw":45.350607},{"c":45.76,"h":45.83,"l":45.3,"n":283,"o":45.6,"t":"2026-01-29T05:00:00Z","v":31130,"vw":45.652883},{"c":45.43,"h":45.69,"l":45.3894,"n":276,"o":45.68,"t":"2026-01-30T05:00:00Z","v":19947,"vw":45.558796},{"c":45.6465,"h":45.6465,"l":45.475,"n":382,"o":45.55,"t":"2026-02-02T05:00:00Z","v":17219,"vw":45.548859},{"c":45.936,"h":45.936,"l":45.57,"n":229,"o":45.57,"t":"2026-02-03T05:00:00Z","v":17947,"vw":45.768076},{"c":46.5118,"h":46.62,"l":46.42,"n":179,"o":46.57,"t":"2026-02-04T05:00:00Z","v":16848,"vw":46.518994},{"c":46.3218,"h":46.49,"l":46.3105,"n":169,"o":46.33,"t":"2026-02-05T05:00:00Z","v":21375,"vw":46.415241},{"c":46.8499,"h":46.87,"l":46.71,"n":212,"o":46.71,"t":"2026-02-06T05:00:00Z","v":22459,"vw":46.811407},{"c":47.1594,"h":47.185,"l":46.91,"n":287,"o":46.93,"t":"2026-02-09T05:00:00Z","v":37697,"vw":47.062657},{"c":47.47,"h":47.5599,"l":47.3801,"n":254,"o":47.4,"t":"2026-02-10T05:00:00Z","v":42326,"vw":47.52199},{"c":47.99,"h":48.04,"l":47.71,"n":215,"o":47.8,"t":"2026-02-11T05:00:00Z","v":23122,"vw":47.936546},{"c":48.0138,"h":48.14,"l":47.92,"n":275,"o":48.03,"t":"2026-02-12T05:00:00Z","v":25837,"vw":47.995445},{"c":48.206,"h":48.22,"l":47.77,"n":279,"o":48.12,"t":"2026-02-13T05:00:00Z","v":57081,"vw":47.922771},{"c":48.13,"h":48.133,"l":47.7601,"n":216,"o":48.02,"t":"2026-02-17T05:00:00Z","v":24873,"vw":48.039713},{"c":47.8227,"h":48.0831,"l":47.75,"n":209,"o":48.07,"t":"2026-02-18T05:00:00Z","v":22409,"vw":47.88499},{"c":47.89,"h":47.89,"l":47.6401,"n":196,"o":47.68,"t":"2026-02-19T05:00:00Z","v":16641,"vw":47.76054},{"c":48.07,"h":48.11,"l":47.72,"n":204,"o":47.72,"t":"2026-02-20T05:00:00Z","v":21279,"vw":47.971333},{"c":48.16,"h":48.24,"l":48.0396,"n":158,"o":48.14,"t":"2026-02-23T05:00:00Z","v":11497,"vw":48.163033},{"c":48.36,"h":48.46,"l":48.29,"n":316,"o":48.29,"t":"2026-02-24T05:00:00Z","v":49039,"vw":48.416158},{"c":48.6446,"h":48.66,"l":48.4,"n":188,"o":48.53,"t":"2026-02-25T05:00:00Z","v":15904,"vw":48.587655},{"c":48.6159,"h":48.64,"l":48.405,"n":204,"o":48.6,"t":"2026-02-26T05:00:00Z","v":23455,"vw":48.571745},{"c":48.68,"h":48.84,"l":48.62,"n":211,"o":48.66,"t":"2026-02-27T05:00:00Z","v":28708,"vw":48.722765},{"c":47.91,"h":48.035,"l":47.77,"n":248,"o":47.78,"t":"2026-03-02T05:00:00Z","v":19263,"vw":47.878235},{"c":46.67,"h":46.79,"l":46,"n":250,"o":46.39,"t":"2026-03-03T05:00:00Z","v":21092,"vw":46.49061},{"c":46.8658,"h":46.8658,"l":46.55,"n":269,"o":46.73,"t":"2026-03-04T05:00:00Z","v":23237,"vw":46.755123},{"c":46.02,"h":46.72,"l":45.71,"n":637,"o":46.29,"t":"2026-03-05T05:00:00Z","v":33958,"vw":45.955017},{"c":45.95,"h":46.05,"l":45.4,"n":206,"o":45.5374,"t":"2026-03-06T05:00:00Z","v":50821,"vw":45.917077},{"c":46.09,"h":46.26,"l":45.33,"n":348,"o":45.6,"t":"2026-03-09T04:00:00Z","v":34395,"vw":45.66568},{"c":46.0459,"h":46.58,"l":46.02,"n":267,"o":46.27,"t":"2026-03-10T04:00:00Z","v":18239,"vw":46.338111},{"c":45.9893,"h":46.04,"l":45.77,"n":221,"o":45.88,"t":"2026-03-11T04:00:00Z","v":33440,"vw":45.884491},{"c":45.36,"h":45.57,"l":45.34,"n":234,"o":45.57,"t":"2026-03-12T04:00:00Z","v":23109,"vw":45.474498},{"c":45.17,"h":45.65,"l":45.15,"n":131,"o":45.65,"t":"2026-03-13T04:00:00Z","v":17916,"vw":45.274226},{"c":45.83,"h":45.99,"l":45.67,"n":167,"o":45.7,"t":"2026-03-16T04:00:00Z","v":11076,"vw":45.805973},{"c":46.1152,"h":46.265,"l":46.115,"n":122,"o":46.23,"t":"2026-03-17T04:00:00Z","v":7533,"vw":46.207169},{"c":45.34,"h":45.82,"l":45.34,"n":225,"o":45.81,"t":"2026-03-18T04:00:00Z","v":19644,"vw":45.681842},{"c":45.516,"h":45.685,"l":45.01,"n":243,"o":45.01,"t":"2026-03-19T04:00:00Z","v":19015,"vw":45.411461},{"c":44.5,"h":45.37,"l":44.39,"n":279,"o":45.37,"t":"2026-03-20T04:00:00Z","v":35927,"vw":44.697101},{"c":44.92,"h":45.2299,"l":44.58,"n":344,"o":44.86,"t":"2026-03-23T04:00:00Z","v":26868,"vw":44.98215},{"c":44.77,"h":45.02,"l":44.55,"n":206,"o":44.55,"t":"2026-03-24T04:00:00Z","v":13744,"vw":44.840045},{"c":45.1651,"h":45.325,"l":44.95,"n":179,"o":45.24,"t":"2026-03-25T04:00:00Z","v":14446,"vw":45.211375},{"c":44.6883,"h":45.165,"l":44.6883,"n":117,"o":44.95,"t":"2026-03-26T04:00:00Z","v":5865,"vw":44.970422},{"c":44.52,"h":44.84,"l":44.4339,"n":171,"o":44.72,"t":"2026-03-27T04:00:00Z","v":15205,"vw":44.630161},{"c":44.7354,"h":45,"l":44.625,"n":123,"o":44.94,"t":"2026-03-30T04:00:00Z","v":9788,"vw":44.829626},{"c":45.6019,"h":45.6019,"l":45.06,"n":130,"o":45.21,"t":"2026-03-31T04:00:00Z","v":14417,"vw":45.377407},{"c":45.774,"h":46,"l":45.75,"n":239,"o":45.95,"t":"2026-04-01T04:00:00Z","v":8889,"vw":45.912567},{"c":45.996,"h":45.996,"l":45.49,"n":168,"o":45.49,"t":"2026-04-02T04:00:00Z","v":11113,"vw":45.847921},{"c":46.07,"h":46.1582,"l":45.94,"n":202,"o":45.99,"t":"2026-04-06T04:00:00Z","v":13593,"vw":46.007578},{"c":45.93,"h":46.08,"l":45.7,"n":141,"o":45.7,"t":"2026-04-07T04:00:00Z","v":10068,"vw":45.819171},{"c":46.9592,"h":47.1,"l":46.731,"n":257,"o":47.1,"t":"2026-04-08T04:00:00Z","v":18933,"vw":46.886818},{"c":46.87,"h":47.08,"l":46.6601,"n":160,"o":46.74,"t":"2026-04-09T04:00:00Z","v":10284,"vw":46.921574},{"c":46.88,"h":47.07,"l":46.7,"n":303,"o":47.05,"t":"2026-04-10T04:00:00Z","v":60353,"vw":46.873707},{"c":46.9003,"h":46.9003,"l":46.41,"n":171,"o":46.54,"t":"2026-04-13T04:00:00Z","v":11017,"vw":46.669626},{"c":47.0141,"h":47.06,"l":46.83,"n":129,"o":46.8973,"t":"2026-04-14T04:00:00Z","v":8355,"vw":46.973737},{"c":46.87,"h":46.95,"l":46.845,"n":137,"o":46.93,"t":"2026-04-15T04:00:00Z","v":13029,"vw":46.883305},{"c":46.965,"h":47.045,"l":46.88,"n":190,"o":47.045,"t":"2026-04-16T04:00:00Z","v":12281,"vw":46.970972},{"c":47.145,"h":47.35,"l":47.145,"n":143,"o":47.21,"t":"2026-04-17T04:00:00Z","v":9941,"vw":47.256744},{"c":46.9962,"h":47.07,"l":46.87,"n":224,"o":47,"t":"2026-04-20T04:00:00Z","v":21037,"vw":46.966988},{"c":46.2437,"h":46.75,"l":46.225,"n":141,"o":46.75,"t":"2026-04-21T04:00:00Z","v":7904,"vw":46.473127},{"c":46.3106,"h":46.4889,"l":46.2001,"n":183,"o":46.43,"t":"2026-04-22T04:00:00Z","v":18795,"vw":46.329747},{"c":46.12,"h":46.45,"l":45.88,"n":134,"o":46.345,"t":"2026-04-23T04:00:00Z","v":16994,"vw":46.321591},{"c":46.15,"h":46.33,"l":46.08,"n":142,"o":46.13,"t":"2026-04-24T04:00:00Z","v":9988,"vw":46.250354},{"c":45.9949,"h":46.16,"l":45.9949,"n":120,"o":46.16,"t":"2026-04-27T04:00:00Z","v":8512,"vw":46.051845},{"c":46.05,"h":46.15,"l":45.99,"n":149,"o":45.99,"t":"2026-04-28T04:00:00Z","v":10555,"vw":46.048963},{"c":45.6901,"h":45.97,"l":45.58,"n":113,"o":45.97,"t":"2026-04-29T04:00:00Z","v":12744,"vw":45.777351},{"c":46.7526,"h":46.77,"l":46.38,"n":172,"o":46.38,"t":"2026-04-30T04:00:00Z","v":15887,"vw":46.636739},{"c":46.6398,"h":46.89,"l":46.6398,"n":174,"o":46.69,"t":"2026-05-01T04:00:00Z","v":15648,"vw":46.75463},{"c":46.18,"h":46.49,"l":46.075,"n":172,"o":46.38,"t":"2026-05-04T04:00:00Z","v":7770,"vw":46.22449},{"c":46.6285,"h":46.7,"l":46.4801,"n":109,"o":46.54,"t":"2026-05-05T04:00:00Z","v":8318,"vw":46.628347},{"c":47.2,"h":47.25,"l":47.14,"n":153,"o":47.19,"t":"2026-05-06T04:00:00Z","v":13946,"vw":47.195682},{"c":46.48,"h":46.99,"l":46.4401,"n":158,"o":46.99,"t":"2026-05-07T04:00:00Z","v":30213,"vw":46.743655},{"c":46.7357,"h":46.88,"l":46.68,"n":127,"o":46.79,"t":"2026-05-08T04:00:00Z","v":11225,"vw":46.739443},{"c":46.6463,"h":46.82,"l":46.63,"n":123,"o":46.66,"t":"2026-05-11T04:00:00Z","v":9739,"vw":46.733864},{"c":46.5535,"h":46.565,"l":46.35,"n":138,"o":46.4,"t":"2026-05-12T04:00:00Z","v":8947,"vw":46.478439},{"c":46.6421,"h":46.7199,"l":46.48,"n":161,"o":46.48,"t":"2026-05-13T04:00:00Z","v":16099,"vw":46.605146},{"c":46.8304,"h":47,"l":46.8301,"n":372,"o":46.84,"t":"2026-05-14T04:00:00Z","v":11252,"vw":46.907274},{"c":46.5223,"h":46.6192,"l":46.48,"n":131,"o":46.5,"t":"2026-05-15T04:00:00Z","v":12873,"vw":46.525468},{"c":46.835,"h":46.835,"l":46.57,"n":155,"o":46.57,"t":"2026-05-18T04:00:00Z","v":7865,"vw":46.679207},{"c":46.76,"h":46.96,"l":46.63,"n":135,"o":46.64,"t":"2026-05-19T04:00:00Z","v":17132,"vw":46.818248},{"c":47.125,"h":47.179,"l":46.78,"n":140,"o":46.82,"t":"2026-05-20T04:00:00Z","v":11499,"vw":47.093505},{"c":47.1509,"h":47.33,"l":46.82,"n":123,"o":46.82,"t":"2026-05-21T04:00:00Z","v":8591,"vw":47.064432},{"c":46.8007,"h":46.9556,"l":46.79,"n":159,"o":46.94,"t":"2026-05-22T04:00:00Z","v":11795,"vw":46.861421},{"c":46.92,"h":47.1,"l":46.82,"n":158,"o":47.03,"t":"2026-05-26T04:00:00Z","v":11381,"vw":46.896443},{"c":46.815,"h":46.91,"l":46.775,"n":182,"o":46.86,"t":"2026-05-27T04:00:00Z","v":20431,"vw":46.833881},{"c":46.7198,"h":46.845,"l":46.6945,"n":205,"o":46.74,"t":"2026-05-28T04:00:00Z","v":13853,"vw":46.771015},{"c":46.8666,"h":47.0602,"l":46.8359,"n":115,"o":46.97,"t":"2026-05-29T04:00:00Z","v":5719,"vw":46.942422},{"c":46.586,"h":46.655,"l":46.46,"n":124,"o":46.61,"t":"2026-06-01T04:00:00Z","v":5994,"vw":46.566057},{"c":46.5819,"h":46.74,"l":46.51,"n":148,"o":46.58,"t":"2026-06-02T04:00:00Z","v":10399,"vw":46.573071},{"c":46.4483,"h":46.57,"l":46.4483,"n":108,"o":46.52,"t":"2026-06-03T04:00:00Z","v":9453,"vw":46.499867},{"c":46.5782,"h":46.689,"l":46.47,"n":124,"o":46.62,"t":"2026-06-04T04:00:00Z","v":11523,"vw":46.572633},{"c":46,"h":46.39,"l":45.95,"n":190,"o":46.39,"t":"2026-06-05T04:00:00Z","v":29793,"vw":46.144031},{"c":46.33,"h":46.46,"l":46.16,"n":473,"o":46.37,"t":"2026-06-08T04:00:00Z","v":17102,"vw":46.2871},{"c":46.3782,"h":46.485,"l":46.18,"n":192,"o":46.46,"t":"2026-06-09T04:00:00Z","v":9352,"vw":46.380574},{"c":46.5536,"h":46.83,"l":45.5,"n":170,"o":46.58,"t":"2026-06-10T04:00:00Z","v":14848,"vw":46.619184},{"c":47.4247,"h":47.425,"l":46.7611,"n":128,"o":46.93,"t":"2026-06-11T04:00:00Z","v":11909,"vw":47.159302},{"c":47.2956,"h":47.41,"l":47.1799,"n":303,"o":47.27,"t":"2026-06-12T04:00:00Z","v":26896,"vw":47.326142},{"c":47.1815,"h":47.35,"l":47.15,"n":131,"o":47.35,"t":"2026-06-15T04:00:00Z","v":10450,"vw":47.245266},{"c":47.1651,"h":47.325,"l":47.14,"n":122,"o":47.26,"t":"2026-06-16T04:00:00Z","v":10822,"vw":47.245305},{"c":46.6555,"h":47.19,"l":46.63,"n":133,"o":47.19,"t":"2026-06-17T04:00:00Z","v":10151,"vw":46.997956},{"c":46.5424,"h":46.65,"l":46.501,"n":125,"o":46.65,"t":"2026-06-18T04:00:00Z","v":8933,"vw":46.569159},{"c":45.8169,"h":45.9299,"l":45.7011,"n":179,"o":45.71,"t":"2026-06-22T04:00:00Z","v":14010,"vw":45.843848},{"c":45.5853,"h":45.785,"l":45.55,"n":241,"o":45.56,"t":"2026-06-23T04:00:00Z","v":20594,"vw":45.657061},{"c":45.6129,"h":45.7,"l":45.485,"n":229,"o":45.55,"t":"2026-06-24T04:00:00Z","v":22709,"vw":45.594323},{"c":45.8457,"h":45.96,"l":45.75,"n":200,"o":45.8,"t":"2026-06-25T04:00:00Z","v":16712,"vw":45.871452},{"c":45.95,"h":46.1744,"l":45.83,"n":127,"o":45.83,"t":"2026-06-26T04:00:00Z","v":6742,"vw":45.968972},{"c":46.1594,"h":46.2099,"l":46.025,"n":518,"o":46.09,"t":"2026-06-29T04:00:00Z","v":96760,"vw":46.133009},{"c":45.9596,"h":46.01,"l":45.87,"n":161,"o":45.87,"t":"2026-06-30T04:00:00Z","v":9390,"vw":45.930761},{"c":45.51,"h":45.6099,"l":45.47,"n":421,"o":45.5,"t":"2026-07-01T04:00:00Z","v":43624,"vw":45.545081},{"c":46.2572,"h":46.35,"l":46.1,"n":159,"o":46.18,"t":"2026-07-02T04:00:00Z","v":10466,"vw":46.215593},{"c":46.475,"h":46.5,"l":46.3307,"n":128,"o":46.34,"t":"2026-07-06T04:00:00Z","v":8468,"vw":46.411764},{"c":46.81,"h":46.85,"l":46.56,"n":250,"o":46.7,"t":"2026-07-07T04:00:00Z","v":230787,"vw":46.694442},{"c":46.7138,"h":46.7155,"l":46.375,"n":179,"o":46.51,"t":"2026-07-08T04:00:00Z","v":6170,"vw":46.592301},{"c":46.5814,"h":46.675,"l":46.52,"n":136,"o":46.52,"t":"2026-07-09T04:00:00Z","v":11180,"vw":46.58584},{"c":46.7935,"h":46.91,"l":46.74,"n":159,"o":46.8497,"t":"2026-07-10T04:00:00Z","v":13737,"vw":46.854859},{"c":46.76,"h":47.05,"l":46.76,"n":172,"o":46.92,"t":"2026-07-13T04:00:00Z","v":10978,"vw":46.879372},{"c":46.9874,"h":47.25,"l":46.96,"n":129,"o":47.12,"t":"2026-07-14T04:00:00Z","v":9314,"vw":47.094419},{"c":47.1058,"h":47.27,"l":46.97,"n":144,"o":46.97,"t":"2026-07-15T04:00:00Z","v":12381,"vw":47.16831},{"c":47.148,"h":47.1808,"l":47.09,"n":138,"o":47.0901,"t":"2026-07-16T04:00:00Z","v":8956,"vw":47.139003},{"c":47.5122,"h":47.56,"l":47.4,"n":157,"o":47.5,"t":"2026-07-17T04:00:00Z","v":11802,"vw":47.520728},{"c":47.2389,"h":47.48,"l":47.08,"n":161,"o":47.48,"t":"2026-07-20T04:00:00Z","v":8856,"vw":47.312376},{"c":47.19,"h":47.26,"l":47.16,"n":964,"o":47.198,"t":"2026-07-21T04:00:00Z","v":17922,"vw":47.216946},{"c":47.32,"h":47.5,"l":47.31,"n":170,"o":47.39,"t":"2026-07-22T04:00:00Z","v":25678,"vw":47.381786},{"c":46.82,"h":46.97,"l":46.77,"n":173,"o":46.83,"t":"2026-07-23T04:00:00Z","v":19422,"vw":46.826027},{"c":47.105,"h":47.231,"l":47.03,"n":147,"o":47.03,"t":"2026-07-24T04:00:00Z","v":9955,"vw":47.100427},{"c":47.3569,"h":47.52,"l":47.23,"n":149,"o":47.36,"t":"2026-07-27T04:00:00Z","v":12484,"vw":47.327815},{"c":47.6672,"h":47.7855,"l":47.42,"n":130,"o":47.42,"t":"2026-07-28T04:00:00Z","v":10603,"vw":47.689362},{"c":47.8821,"h":48.28,"l":47.7201,"n":228,"o":47.75,"t":"2026-07-29T04:00:00Z","v":26682,"vw":47.928194},{"c":48.4916,"h":48.555,"l":48.13,"n":157,"o":48.18,"t":"2026-07-30T04:00:00Z","v":9777,"vw":48.389972},{"c":47.8814,"h":47.9767,"l":47.5601,"n":112,"o":47.86,"t":"2026-07-31T04:00:00Z","v":7898,"vw":47.764737},{"c":47.6784,"h":47.9,"l":47.5901,"n":352,"o":47.82,"t":"2026-08-03T04:00:00Z","v":60944,"vw":47.730952},{"c":47.85,"h":47.875,"l":47.66,"n":171,"o":47.74,"t":"2026-08-04T04:00:00Z","v":15896,"vw":47.754809},{"c":47.655,"h":47.85,"l":47.62,"n":128,"o":47.85,"t":"2026-08-05T04:00:00Z","v":9386,"vw":47.730121},{"c":47.7696,"h":47.935,"l":47.6899,"n":196,"o":47.8,"t":"2026-08-06T04:00:00Z","v":17336,"vw":47.79986},{"c":48.2311,"h":48.24,"l":48.08,"n":205,"o":48.17,"t":"2026-08-07T04:00:00Z","v":14166,"vw":48.171756},{"c":47.9035,"h":47.97,"l":47.82,"n":136,"o":47.84,"t":"2026-08-10T04:00:00Z","v":6498,"vw":47.890065},{"c":47.8095,"h":47.94,"l":47.75,"n":118,"o":47.86,"t":"2026-08-11T04:00:00Z","v":12785,"vw":47.835991},{"c":47.8469,"h":48.01,"l":47.8001,"n":127,"o":48.01,"t":"2026-08-12T04:00:00Z","v":16114,"vw":47.874404},{"c":47.8689,"h":47.9436,"l":47.81,"n":365,"o":47.92,"t":"2026-08-13T04:00:00Z","v":8867,"vw":47.871054},{"c":47.8731,"h":47.95,"l":47.855,"n":101,"o":47.87,"t":"2026-08-14T04:00:00Z","v":9271,"vw":47.909179},{"c":47.618,"h":47.73,"l":47.57,"n":197,"o":47.64,"t":"2026-08-17T04:00:00Z","v":9726,"vw":47.67118},{"c":47.5903,"h":47.705,"l":47.5166,"n":165,"o":47.63,"t":"2026-08-18T04:00:00Z","v":13911,"vw":47.622506},{"c":47.9639,"h":48.01,"l":47.88,"n":197,"o":47.96,"t":"2026-08-19T04:00:00Z","v":10415,"vw":47.929072},{"c":47.88,"h":48.04,"l":47.84,"n":135,"o":47.86,"t":"2026-08-20T04:00:00Z","v":7142,"vw":47.933229},{"c":48.1719,"h":48.25,"l":48.14,"n":128,"o":48.24,"t":"2026-08-21T04:00:00Z","v":6997,"vw":48.220931},{"c":48.2468,"h":48.29,"l":48.12,"n":155,"o":48.12,"t":"2026-08-24T04:00:00Z","v":8006,"vw":48.223063},{"c":48.4223,"h":48.46,"l":48.25,"n":145,"o":48.39,"t":"2026-08-25T04:00:00Z","v":12830,"vw":48.385574},{"c":48.2962,"h":48.395,"l":48.24,"n":110,"o":48.34,"t":"2026-08-26T04:00:00Z","v":6637,"vw":48.328831},{"c":48.0392,"h":48.05,"l":47.83,"n":209,"o":48.04,"t":"2026-08-27T04:00:00Z","v":16512,"vw":47.970217},{"c":47.73,"h":48.045,"l":47.73,"n":165,"o":48.01,"t":"2026-08-28T04:00:00Z","v":12612,"vw":47.890243},{"c":47.91,"h":48.07,"l":47.81,"n":172,"o":48.07,"t":"2026-08-31T04:00:00Z","v":16988,"vw":47.880152},{"c":47.7115,"h":47.9917,"l":47.67,"n":158,"o":47.79,"t":"2026-09-01T04:00:00Z","v":14344,"vw":47.805439},{"c":47.8599,"h":47.89,"l":47.72,"n":130,"o":47.805,"t":"2026-09-02T04:00:00Z","v":7412,"vw":47.831273},{"c":48.2171,"h":48.3288,"l":48.08,"n":142,"o":48.08,"t":"2026-09-03T04:00:00Z","v":10457,"vw":48.233337},{"c":48.1926,"h":48.29,"l":48.06,"n":129,"o":48.06,"t":"2026-09-04T04:00:00Z","v":4978,"vw":48.175331},{"c":47.8693,"h":48.02,"l":47.8693,"n":210,"o":47.92,"t":"2026-09-08T04:00:00Z","v":17236,"vw":47.954328},{"c":47.6551,"h":47.88,"l":47.53,"n":332,"o":47.88,"t":"2026-09-09T04:00:00Z","v":58159,"vw":47.635893},{"c":47.3401,"h":47.62,"l":47.26,"n":143,"o":47.6,"t":"2026-09-10T04:00:00Z","v":10323,"vw":47.411859},{"c":47.6722,"h":47.79,"l":47.65,"n":157,"o":47.79,"t":"2026-09-11T04:00:00Z","v":8514,"vw":47.716307},{"c":47.51,"h":47.7081,"l":47.29,"n":141,"o":47.52,"t":"2026-09-14T04:00:00Z","v":9970,"vw":47.549923},{"c":47.4002,"h":47.45,"l":47.2403,"n":179,"o":47.37,"t":"2026-09-15T04:00:00Z","v":12617,"vw":47.326769},{"c":47.4021,"h":47.69,"l":47.2,"n":258,"o":47.49,"t":"2026-09-16T04:00:00Z","v":107975,"vw":47.427703},{"c":47.84,"h":47.8599,"l":47.71,"n":261,"o":47.78,"t":"2026-09-17T04:00:00Z","v":30586,"vw":47.790263},{"c":47.29,"h":47.3,"l":47.0227,"n":186,"o":47.19,"t":"2026-09-18T04:00:00Z","v":21101,"vw":47.186039},{"c":47.055,"h":47.13,"l":46.9535,"n":230,"o":47.13,"t":"2026-09-21T04:00:00Z","v":21989,"vw":47.029773},{"c":46.9891,"h":47.04,"l":46.8475,"n":222,"o":47.01,"t":"2026-09-22T04:00:00Z","v":21355,"vw":46.987628},{"c":46.51,"h":46.74,"l":46.335,"n":286,"o":46.74,"t":"2026-09-23T04:00:00Z","v":33858,"vw":46.507795},{"c":46.35,"h":46.53,"l":46.195,"n":243,"o":46.375,"t":"2026-09-24T04:00:00Z","v":19589,"vw":46.322385},{"c":46.7,"h":46.7,"l":46.33,"n":146,"o":46.52,"t":"2026-09-25T04:00:00Z","v":9872,"vw":46.517251},{"c":46.38,"h":46.54,"l":46.34,"n":180,"o":46.47,"t":"2026-09-28T04:00:00Z","v":16693,"vw":46.456176},{"c":46.01,"h":46.09,"l":45.77,"n":172,"o":46.09,"t":"2026-09-29T04:00:00Z","v":13019,"vw":45.923025},{"c":45.7446,"h":46.09,"l":45.74,"n":145,"o":46.09,"t":"2026-09-30T04:00:00Z","v":15132,"vw":45.84144},{"c":45.45,"h":45.62,"l":45.299,"n":227,"o":45.62,"t":"2026-10-01T04:00:00Z","v":15575,"vw":45.400549},{"c":45.6225,"h":45.7188,"l":45.493,"n":130,"o":45.58,"t":"2026-10-02T04:00:00Z","v":6856,"vw":45.564617},{"c":45.42,"h":45.5891,"l":45.2755,"n":165,"o":45.38,"t":"2026-10-05T04:00:00Z","v":15695,"vw":45.47863},{"c":45.35,"h":45.705,"l":45.35,"n":454,"o":45.6,"t":"2026-10-06T04:00:00Z","v":269259,"vw":45.500788},{"c":45.263,"h":45.31,"l":45.1,"n":230,"o":45.15,"t":"2026-10-07T04:00:00Z","v":147095,"vw":45.134899},{"c":45.39,"h":45.525,"l":45.175,"n":193,"o":45.27,"t":"2026-10-08T04:00:00Z","v":45217,"vw":45.326556},{"c":45.59,"h":45.64,"l":45.35,"n":105,"o":45.47,"t":"2026-10-09T04:00:00Z","v":18247,"vw":45.529913},{"c":45.43,"h":45.62,"l":45.4,"n":216,"o":45.4,"t":"2026-10-12T04:00:00Z","v":14228,"vw":45.496995},{"c":45.99,"h":45.99,"l":45.7408,"n":1056,"o":45.85,"t":"2026-10-13T04:00:00Z","v":13072,"vw":45.830966},{"c":45.72,"h":45.82,"l":45.63,"n":213,"o":45.68,"t":"2026-10-14T04:00:00Z","v":16959,"vw":45.731786},{"c":46.53,"h":46.545,"l":46.4,"n":189,"o":46.4,"t":"2026-10-15T04:00:00Z","v":8889,"vw":46.476694},{"c":46.48,"h":46.79,"l":46.461,"n":169,"o":46.725,"t":"2026-10-16T04:00:00Z","v":8290,"vw":46.578657},{"c":46.3,"h":46.4701,"l":46.2544,"n":204,"o":46.46,"t":"2026-10-19T04:00:00Z","v":8958,"vw":46.367956},{"c":46.7202,"h":46.78,"l":46.48,"n":176,"o":46.48,"t":"2026-10-20T04:00:00Z","v":15581,"vw":46.656997},{"c":46.718,"h":46.82,"l":46.6601,"n":123,"o":46.82,"t":"2026-10-21T04:00:00Z","v":6502,"vw":46.752515},{"c":47.06,"h":47.06,"l":46.75,"n":128,"o":46.75,"t":"2026-10-22T04:00:00Z","v":8169,"vw":46.957978}],"volatilityBars":[{"c":47.01,"h":47.01,"l":47.01,"n":6,"o":47.01,"t":"2026-09-22T13:30:00Z","v":580,"vw":47.01},{"c":47.04,"h":47.04,"l":47.04,"n":2,"o":47.04,"t":"2026-09-22T13:45:00Z","v":500,"vw":47.04},{"c":47.0294,"h":47.0294,"l":47.0294,"n":4,"o":47.0294,"t":"2026-09-22T14:00:00Z","v":413,"vw":47.0294},{"c":47.02,"h":47.02,"l":47.02,"n":2,"o":47.02,"t":"2026-09-22T14:15:00Z","v":493,"vw":47.02},{"c":46.99,"h":47.005,"l":46.99,"n":12,"o":47.005,"t":"2026-09-22T14:30:00Z","v":2362,"vw":46.994512},{"c":47,"h":47,"l":46.97,"n":4,"o":46.97,"t":"2026-09-22T15:00:00Z","v":10010,"vw":46.998753},{"c":46.875,"h":46.875,"l":46.875,"n":4,"o":46.875,"t":"2026-09-22T15:30:00Z","v":461,"vw":46.875},{"c":46.8475,"h":46.85,"l":46.8475,"n":2,"o":46.85,"t":"2026-09-22T16:00:00Z","v":521,"vw":46.84798},{"c":46.8799,"h":46.8799,"l":46.8799,"n":1,"o":46.8799,"t":"2026-09-22T16:30:00Z","v":575,"vw":46.8799},{"c":46.885,"h":46.885,"l":46.885,"n":4,"o":46.885,"t":"2026-09-22T17:30:00Z","v":192,"vw":46.885},{"c":46.975,"h":46.975,"l":46.975,"n":1,"o":46.975,"t":"2026-09-22T18:00:00Z","v":100,"vw":46.975},{"c":46.92,"h":46.92,"l":46.92,"n":2,"o":46.92,"t":"2026-09-22T19:00:00Z","v":140,"vw":46.92},{"c":46.95,"h":46.95,"l":46.95,"n":5,"o":46.95,"t":"2026-09-22T19:15:00Z","v":214,"vw":46.95},{"c":46.65,"h":46.67,"l":46.65,"n":7,"o":46.67,"t":"2026-09-23T13:15:00Z","v":455,"vw":46.660805},{"c":46.605,"h":46.74,"l":46.55,"n":31,"o":46.74,"t":"2026-09-23T13:30:00Z","v":5414,"vw":46.6602},{"c":46.505,"h":46.625,"l":46.471,"n":18,"o":46.625,"t":"2026-09-23T13:45:00Z","v":2618,"vw":46.51696},{"c":46.505,"h":46.5518,"l":46.49,"n":5,"o":46.5518,"t":"2026-09-23T14:00:00Z","v":4434,"vw":46.495613},{"c":46.56,"h":46.57,"l":46.54,"n":9,"o":46.57,"t":"2026-09-23T14:30:00Z","v":927,"vw":46.561231},{"c":46.5,"h":46.5,"l":46.5,"n":4,"o":46.5,"t":"2026-09-23T14:45:00Z","v":1430,"vw":46.5},{"c":46.5251,"h":46.5251,"l":46.5251,"n":1,"o":46.5251,"t":"2026-09-23T15:00:00Z","v":125,"vw":46.5251},{"c":46.5599,"h":46.57,"l":46.5599,"n":10,"o":46.57,"t":"2026-09-23T15:15:00Z","v":1834,"vw":46.560975},{"c":46.4651,"h":46.4651,"l":46.4651,"n":1,"o":46.4651,"t":"2026-09-23T15:30:00Z","v":164,"vw":46.4651},{"c":46.45,"h":46.49,"l":46.4106,"n":6,"o":46.49,"t":"2026-09-23T15:45:00Z","v":1591,"vw":46.457552},{"c":46.4999,"h":46.4999,"l":46.44,"n":13,"o":46.4799,"t":"2026-09-23T16:15:00Z","v":1975,"vw":46.470401},{"c":46.44,"h":46.48,"l":46.44,"n":4,"o":46.48,"t":"2026-09-23T16:30:00Z","v":2333,"vw":46.460438},{"c":46.36,"h":46.36,"l":46.36,"n":2,"o":46.36,"t":"2026-09-23T16:45:00Z","v":397,"vw":46.36},{"c":46.36,"h":46.36,"l":46.36,"n":4,"o":46.36,"t":"2026-09-23T17:15:00Z","v":496,"vw":46.36},{"c":46.36,"h":46.375,"l":46.335,"n":9,"o":46.335,"t":"2026-09-23T17:30:00Z","v":1674,"vw":46.345734},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-09-23T17:45:00Z","v":100,"vw":46.5},{"c":46.48,"h":46.48,"l":46.435,"n":2,"o":46.435,"t":"2026-09-23T18:00:00Z","v":600,"vw":46.4425},{"c":46.46,"h":46.47,"l":46.46,"n":9,"o":46.47,"t":"2026-09-23T18:15:00Z","v":878,"vw":46.464298},{"c":46.44,"h":46.44,"l":46.44,"n":6,"o":46.44,"t":"2026-09-23T18:30:00Z","v":521,"vw":46.44},{"c":46.415,"h":46.415,"l":46.395,"n":4,"o":46.395,"t":"2026-09-23T18:45:00Z","v":767,"vw":46.409429},{"c":46.47,"h":46.47,"l":46.43,"n":8,"o":46.46,"t":"2026-09-23T19:00:00Z","v":961,"vw":46.452361},{"c":46.44,"h":46.45,"l":46.44,"n":4,"o":46.45,"t":"2026-09-23T19:15:00Z","v":485,"vw":46.447481},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-09-23T19:30:00Z","v":321,"vw":46.45},{"c":46.43,"h":46.45,"l":46.43,"n":6,"o":46.45,"t":"2026-09-23T19:45:00Z","v":636,"vw":46.435222},{"c":46.51,"h":46.51,"l":46.51,"n":4,"o":46.51,"t":"2026-09-23T20:00:00Z","v":138,"vw":46.51},{"c":46.375,"h":46.375,"l":46.375,"n":1,"o":46.375,"t":"2026-09-24T13:30:00Z","v":402,"vw":46.375},{"c":46.355,"h":46.36,"l":46.355,"n":9,"o":46.36,"t":"2026-09-24T13:45:00Z","v":1695,"vw":46.357182},{"c":46.3099,"h":46.3099,"l":46.285,"n":2,"o":46.285,"t":"2026-09-24T14:45:00Z","v":1995,"vw":46.308277},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-09-24T15:15:00Z","v":100,"vw":46.2},{"c":46.22,"h":46.22,"l":46.195,"n":7,"o":46.195,"t":"2026-09-24T15:30:00Z","v":547,"vw":46.206688},{"c":46.21,"h":46.21,"l":46.195,"n":3,"o":46.195,"t":"2026-09-24T15:45:00Z","v":459,"vw":46.201536},{"c":46.42,"h":46.53,"l":46.42,"n":3,"o":46.53,"t":"2026-09-24T16:15:00Z","v":476,"vw":46.476817},{"c":46.346,"h":46.386,"l":46.346,"n":3,"o":46.386,"t":"2026-09-24T17:00:00Z","v":349,"vw":46.357494},{"c":46.29,"h":46.29,"l":46.29,"n":4,"o":46.29,"t":"2026-09-24T17:15:00Z","v":250,"vw":46.29},{"c":46.275,"h":46.275,"l":46.275,"n":1,"o":46.275,"t":"2026-09-24T17:30:00Z","v":233,"vw":46.275},{"c":46.27,"h":46.27,"l":46.27,"n":3,"o":46.27,"t":"2026-09-24T18:00:00Z","v":246,"vw":46.27},{"c":46.2501,"h":46.2501,"l":46.2501,"n":1,"o":46.2501,"t":"2026-09-24T18:15:00Z","v":157,"vw":46.2501},{"c":46.34,"h":46.38,"l":46.2901,"n":17,"o":46.335,"t":"2026-09-24T18:30:00Z","v":4867,"vw":46.355593},{"c":46.31,"h":46.31,"l":46.31,"n":7,"o":46.31,"t":"2026-09-24T18:45:00Z","v":930,"vw":46.31},{"c":46.27,"h":46.295,"l":46.2601,"n":31,"o":46.28,"t":"2026-09-24T19:00:00Z","v":3380,"vw":46.282112},{"c":46.305,"h":46.32,"l":46.26,"n":9,"o":46.26,"t":"2026-09-24T19:15:00Z","v":742,"vw":46.300385},{"c":46.35,"h":46.35,"l":46.35,"n":4,"o":46.35,"t":"2026-09-24T20:00:00Z","v":748,"vw":46.35},{"c":46.52,"h":46.52,"l":46.52,"n":4,"o":46.52,"t":"2026-09-25T13:30:00Z","v":286,"vw":46.52},{"c":46.385,"h":46.425,"l":46.385,"n":3,"o":46.425,"t":"2026-09-25T15:00:00Z","v":1941,"vw":46.418786},{"c":46.4899,"h":46.4899,"l":46.4899,"n":1,"o":46.4899,"t":"2026-09-25T15:30:00Z","v":100,"vw":46.4899},{"c":46.33,"h":46.41,"l":46.33,"n":2,"o":46.41,"t":"2026-09-25T15:45:00Z","v":626,"vw":46.34278},{"c":46.625,"h":46.66,"l":46.625,"n":12,"o":46.64,"t":"2026-09-25T16:00:00Z","v":1977,"vw":46.642059},{"c":46.56,"h":46.63,"l":46.56,"n":2,"o":46.63,"t":"2026-09-25T16:15:00Z","v":267,"vw":46.586479},{"c":46.54,"h":46.54,"l":46.54,"n":5,"o":46.54,"t":"2026-09-25T17:00:00Z","v":333,"vw":46.54},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-09-25T17:15:00Z","v":100,"vw":46.51},{"c":46.505,"h":46.505,"l":46.505,"n":2,"o":46.505,"t":"2026-09-25T17:30:00Z","v":149,"vw":46.505},{"c":46.4784,"h":46.4784,"l":46.4784,"n":1,"o":46.4784,"t":"2026-09-25T18:00:00Z","v":325,"vw":46.4784},{"c":46.54,"h":46.54,"l":46.54,"n":5,"o":46.54,"t":"2026-09-25T18:30:00Z","v":250,"vw":46.54},{"c":46.57,"h":46.57,"l":46.53,"n":18,"o":46.55,"t":"2026-09-25T18:45:00Z","v":2400,"vw":46.536353},{"c":46.7,"h":46.7,"l":46.7,"n":5,"o":46.7,"t":"2026-09-25T20:00:00Z","v":158,"vw":46.7},{"c":46.47,"h":46.47,"l":46.47,"n":5,"o":46.47,"t":"2026-09-28T13:30:00Z","v":1071,"vw":46.47},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-09-28T13:45:00Z","v":100,"vw":46.5},{"c":46.4225,"h":46.43,"l":46.4225,"n":9,"o":46.43,"t":"2026-09-28T14:00:00Z","v":1000,"vw":46.42925},{"c":46.445,"h":46.48,"l":46.445,"n":3,"o":46.45,"t":"2026-09-28T14:15:00Z","v":300,"vw":46.458333},{"c":46.45,"h":46.5,"l":46.41,"n":10,"o":46.455,"t":"2026-09-28T14:30:00Z","v":3888,"vw":46.483399},{"c":46.36,"h":46.36,"l":46.36,"n":1,"o":46.36,"t":"2026-09-28T15:00:00Z","v":100,"vw":46.36},{"c":46.39,"h":46.39,"l":46.34,"n":3,"o":46.34,"t":"2026-09-28T15:15:00Z","v":367,"vw":46.353928},{"c":46.49,"h":46.49,"l":46.43,"n":19,"o":46.475,"t":"2026-09-28T16:30:00Z","v":3010,"vw":46.441487},{"c":46.435,"h":46.435,"l":46.435,"n":1,"o":46.435,"t":"2026-09-28T16:45:00Z","v":139,"vw":46.435},{"c":46.47,"h":46.47,"l":46.47,"n":1,"o":46.47,"t":"2026-09-28T17:00:00Z","v":100,"vw":46.47},{"c":46.5299,"h":46.54,"l":46.5,"n":8,"o":46.54,"t":"2026-09-28T17:30:00Z","v":995,"vw":46.523688},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-09-28T18:00:00Z","v":100,"vw":46.54},{"c":46.46,"h":46.46,"l":46.46,"n":1,"o":46.46,"t":"2026-09-28T18:15:00Z","v":1064,"vw":46.46},{"c":46.4,"h":46.49,"l":46.4,"n":5,"o":46.49,"t":"2026-09-28T18:45:00Z","v":803,"vw":46.434704},{"c":46.425,"h":46.445,"l":46.425,"n":3,"o":46.445,"t":"2026-09-28T19:00:00Z","v":425,"vw":46.43},{"c":46.4118,"h":46.4206,"l":46.4118,"n":3,"o":46.4206,"t":"2026-09-28T19:15:00Z","v":465,"vw":46.4162},{"c":46.435,"h":46.49,"l":46.42,"n":6,"o":46.49,"t":"2026-09-28T19:30:00Z","v":454,"vw":46.45},{"c":46.4101,"h":46.445,"l":46.4101,"n":2,"o":46.445,"t":"2026-09-28T19:45:00Z","v":400,"vw":46.42755},{"c":46.38,"h":46.38,"l":46.38,"n":3,"o":46.38,"t":"2026-09-28T20:00:00Z","v":199,"vw":46.38},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-09-29T13:15:00Z","v":100,"vw":46.17},{"c":46.09,"h":46.09,"l":46.09,"n":10,"o":46.09,"t":"2026-09-29T13:30:00Z","v":2379,"vw":46.09},{"c":46.025,"h":46.025,"l":46.025,"n":11,"o":46.025,"t":"2026-09-29T14:00:00Z","v":894,"vw":46.025},{"c":46.0499,"h":46.0499,"l":46.0499,"n":2,"o":46.0499,"t":"2026-09-29T14:15:00Z","v":446,"vw":46.0499},{"c":46.0061,"h":46.01,"l":45.975,"n":3,"o":46.01,"t":"2026-09-29T14:30:00Z","v":1052,"vw":45.991689},{"c":45.82,"h":45.86,"l":45.82,"n":8,"o":45.86,"t":"2026-09-29T15:00:00Z","v":1857,"vw":45.839444},{"c":45.875,"h":45.875,"l":45.84,"n":7,"o":45.84,"t":"2026-09-29T15:15:00Z","v":565,"vw":45.8575},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-09-29T16:00:00Z","v":351,"vw":45.8},{"c":45.785,"h":45.8199,"l":45.78,"n":6,"o":45.8,"t":"2026-09-29T17:00:00Z","v":1791,"vw":45.795904},{"c":45.77,"h":45.77,"l":45.77,"n":3,"o":45.77,"t":"2026-09-29T17:30:00Z","v":264,"vw":45.77},{"c":45.8301,"h":45.84,"l":45.83,"n":5,"o":45.84,"t":"2026-09-29T18:00:00Z","v":1333,"vw":45.833803},{"c":45.895,"h":45.895,"l":45.895,"n":1,"o":45.895,"t":"2026-09-29T18:30:00Z","v":262,"vw":45.895},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-09-29T19:15:00Z","v":209,"vw":45.93},{"c":45.965,"h":45.965,"l":45.965,"n":1,"o":45.965,"t":"2026-09-29T19:30:00Z","v":107,"vw":45.965},{"c":46.01,"h":46.01,"l":46.01,"n":3,"o":46.01,"t":"2026-09-29T20:00:00Z","v":167,"vw":46.01},{"c":46.09,"h":46.09,"l":46.09,"n":7,"o":46.09,"t":"2026-09-30T13:30:00Z","v":281,"vw":46.09},{"c":45.9557,"h":45.96,"l":45.9557,"n":7,"o":45.96,"t":"2026-09-30T13:45:00Z","v":649,"vw":45.959016},{"c":46.015,"h":46.015,"l":46.015,"n":1,"o":46.015,"t":"2026-09-30T14:30:00Z","v":248,"vw":46.015},{"c":45.94,"h":45.975,"l":45.94,"n":3,"o":45.975,"t":"2026-09-30T15:15:00Z","v":670,"vw":45.967358},{"c":45.96,"h":45.96,"l":45.9201,"n":5,"o":45.9201,"t":"2026-09-30T15:30:00Z","v":560,"vw":45.936307},{"c":45.925,"h":45.925,"l":45.925,"n":1,"o":45.925,"t":"2026-09-30T16:15:00Z","v":200,"vw":45.925},{"c":45.915,"h":45.915,"l":45.915,"n":4,"o":45.915,"t":"2026-09-30T16:30:00Z","v":489,"vw":45.915},{"c":45.88,"h":45.88,"l":45.85,"n":4,"o":45.85,"t":"2026-09-30T17:00:00Z","v":3606,"vw":45.852545},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-09-30T17:15:00Z","v":300,"vw":45.87},{"c":45.835,"h":45.835,"l":45.835,"n":1,"o":45.835,"t":"2026-09-30T18:00:00Z","v":150,"vw":45.835},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-09-30T18:30:00Z","v":115,"vw":45.85},{"c":45.785,"h":45.805,"l":45.785,"n":3,"o":45.805,"t":"2026-09-30T19:00:00Z","v":2268,"vw":45.787363},{"c":45.775,"h":45.82,"l":45.775,"n":9,"o":45.78,"t":"2026-09-30T19:15:00Z","v":2100,"vw":45.794524},{"c":45.785,"h":45.785,"l":45.785,"n":1,"o":45.785,"t":"2026-09-30T19:30:00Z","v":231,"vw":45.785},{"c":45.74,"h":45.775,"l":45.74,"n":6,"o":45.745,"t":"2026-09-30T19:45:00Z","v":1875,"vw":45.742193},{"c":45.62,"h":45.62,"l":45.62,"n":9,"o":45.62,"t":"2026-10-01T13:30:00Z","v":1274,"vw":45.62},{"c":45.47,"h":45.47,"l":45.47,"n":22,"o":45.47,"t":"2026-10-01T13:45:00Z","v":2018,"vw":45.47},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-01T14:00:00Z","v":200,"vw":45.35},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-01T14:45:00Z","v":1808,"vw":45.36},{"c":45.36,"h":45.365,"l":45.36,"n":2,"o":45.365,"t":"2026-10-01T15:00:00Z","v":1300,"vw":45.364615},{"c":45.3,"h":45.3501,"l":45.3,"n":4,"o":45.3501,"t":"2026-10-01T15:30:00Z","v":521,"vw":45.328822},{"c":45.325,"h":45.3409,"l":45.325,"n":6,"o":45.3409,"t":"2026-10-01T15:45:00Z","v":815,"vw":45.330688},{"c":45.33,"h":45.37,"l":45.33,"n":7,"o":45.335,"t":"2026-10-01T17:00:00Z","v":2726,"vw":45.361572},{"c":45.395,"h":45.395,"l":45.395,"n":8,"o":45.395,"t":"2026-10-01T17:15:00Z","v":309,"vw":45.395},{"c":45.299,"h":45.299,"l":45.299,"n":2,"o":45.299,"t":"2026-10-01T17:45:00Z","v":168,"vw":45.299},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-10-01T18:00:00Z","v":430,"vw":45.31},{"c":45.3412,"h":45.3412,"l":45.3412,"n":3,"o":45.3412,"t":"2026-10-01T18:15:00Z","v":131,"vw":45.3412},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-01T19:15:00Z","v":100,"vw":45.33},{"c":45.375,"h":45.375,"l":45.34,"n":3,"o":45.34,"t":"2026-10-01T19:30:00Z","v":873,"vw":45.370726},{"c":45.45,"h":45.45,"l":45.45,"n":3,"o":45.45,"t":"2026-10-01T20:00:00Z","v":139,"vw":45.45},{"c":45.575,"h":45.58,"l":45.575,"n":7,"o":45.58,"t":"2026-10-02T13:30:00Z","v":1098,"vw":45.577681},{"c":45.7188,"h":45.7188,"l":45.7188,"n":1,"o":45.7188,"t":"2026-10-02T14:15:00Z","v":125,"vw":45.7188},{"c":45.635,"h":45.635,"l":45.635,"n":1,"o":45.635,"t":"2026-10-02T14:45:00Z","v":100,"vw":45.635},{"c":45.5584,"h":45.5584,"l":45.5584,"n":1,"o":45.5584,"t":"2026-10-02T15:00:00Z","v":110,"vw":45.5584},{"c":45.55,"h":45.55,"l":45.53,"n":6,"o":45.53,"t":"2026-10-02T15:15:00Z","v":609,"vw":45.534093},{"c":45.535,"h":45.535,"l":45.535,"n":1,"o":45.535,"t":"2026-10-02T15:45:00Z","v":591,"vw":45.535},{"c":45.493,"h":45.5,"l":45.493,"n":4,"o":45.5,"t":"2026-10-02T16:00:00Z","v":462,"vw":45.496037},{"c":45.495,"h":45.495,"l":45.495,"n":1,"o":45.495,"t":"2026-10-02T16:30:00Z","v":296,"vw":45.495},{"c":45.5957,"h":45.5957,"l":45.555,"n":3,"o":45.555,"t":"2026-10-02T17:00:00Z","v":219,"vw":45.576944},{"c":45.6021,"h":45.6021,"l":45.6021,"n":1,"o":45.6021,"t":"2026-10-02T17:15:00Z","v":375,"vw":45.6021},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-02T17:45:00Z","v":236,"vw":45.61},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-02T18:00:00Z","v":813,"vw":45.56},{"c":45.62,"h":45.62,"l":45.62,"n":3,"o":45.62,"t":"2026-10-02T19:00:00Z","v":299,"vw":45.62},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-02T19:30:00Z","v":100,"vw":45.61},{"c":45.65,"h":45.65,"l":45.65,"n":3,"o":45.65,"t":"2026-10-02T19:45:00Z","v":121,"vw":45.65},{"c":45.39,"h":45.415,"l":45.38,"n":10,"o":45.38,"t":"2026-10-05T13:30:00Z","v":1338,"vw":45.386099},{"c":45.2755,"h":45.28,"l":45.2755,"n":5,"o":45.28,"t":"2026-10-05T13:45:00Z","v":420,"vw":45.277832},{"c":45.41,"h":45.41,"l":45.41,"n":2,"o":45.41,"t":"2026-10-05T14:00:00Z","v":101,"vw":45.41},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-05T14:45:00Z","v":2106,"vw":45.51},{"c":45.445,"h":45.445,"l":45.4,"n":13,"o":45.4001,"t":"2026-10-05T17:00:00Z","v":904,"vw":45.409177},{"c":45.455,"h":45.455,"l":45.455,"n":2,"o":45.455,"t":"2026-10-05T17:15:00Z","v":138,"vw":45.455},{"c":45.45,"h":45.481,"l":45.45,"n":4,"o":45.481,"t":"2026-10-05T17:45:00Z","v":605,"vw":45.467928},{"c":45.495,"h":45.495,"l":45.46,"n":7,"o":45.47,"t":"2026-10-05T18:15:00Z","v":3249,"vw":45.462753},{"c":45.47,"h":45.505,"l":45.47,"n":11,"o":45.505,"t":"2026-10-05T18:45:00Z","v":817,"vw":45.479611},{"c":45.5891,"h":45.5891,"l":45.5891,"n":2,"o":45.5891,"t":"2026-10-05T19:15:00Z","v":492,"vw":45.5891},{"c":45.545,"h":45.545,"l":45.545,"n":3,"o":45.545,"t":"2026-10-05T19:30:00Z","v":3294,"vw":45.545},{"c":45.47,"h":45.4882,"l":45.47,"n":4,"o":45.4882,"t":"2026-10-05T19:45:00Z","v":543,"vw":45.484478},{"c":45.42,"h":45.42,"l":45.42,"n":4,"o":45.42,"t":"2026-10-05T20:00:00Z","v":291,"vw":45.42},{"c":45.67,"h":45.67,"l":45.6,"n":9,"o":45.6,"t":"2026-10-06T13:30:00Z","v":522,"vw":45.644854},{"c":45.6593,"h":45.6593,"l":45.625,"n":3,"o":45.6499,"t":"2026-10-06T13:45:00Z","v":1052,"vw":45.646109},{"c":45.66,"h":45.66,"l":45.65,"n":2,"o":45.65,"t":"2026-10-06T14:45:00Z","v":2033,"vw":45.658205},{"c":45.67,"h":45.705,"l":45.67,"n":9,"o":45.7,"t":"2026-10-06T15:30:00Z","v":714,"vw":45.691338},{"c":45.64,"h":45.695,"l":45.64,"n":13,"o":45.64,"t":"2026-10-06T16:30:00Z","v":2497,"vw":45.650449},{"c":45.56,"h":45.62,"l":45.56,"n":57,"o":45.61,"t":"2026-10-06T16:45:00Z","v":21258,"vw":45.581024},{"c":45.49,"h":45.52,"l":45.49,"n":24,"o":45.51,"t":"2026-10-06T17:00:00Z","v":4485,"vw":45.508391},{"c":45.48,"h":45.49,"l":45.45,"n":10,"o":45.48,"t":"2026-10-06T17:15:00Z","v":2122,"vw":45.478582},{"c":45.465,"h":45.5,"l":45.46,"n":16,"o":45.47,"t":"2026-10-06T17:30:00Z","v":2978,"vw":45.464604},{"c":45.46,"h":45.46,"l":45.46,"n":6,"o":45.46,"t":"2026-10-06T17:45:00Z","v":1701,"vw":45.46},{"c":45.41,"h":45.46,"l":45.41,"n":24,"o":45.46,"t":"2026-10-06T18:15:00Z","v":5871,"vw":45.433103},{"c":45.41,"h":45.464,"l":45.41,"n":22,"o":45.464,"t":"2026-10-06T18:30:00Z","v":5787,"vw":45.423806},{"c":45.42,"h":45.49,"l":45.41,"n":41,"o":45.49,"t":"2026-10-06T18:45:00Z","v":9393,"vw":45.433638},{"c":45.455,"h":45.66,"l":45.455,"n":29,"o":45.49,"t":"2026-10-06T19:00:00Z","v":3262,"vw":45.593717},{"c":45.49,"h":45.49,"l":45.4784,"n":4,"o":45.4784,"t":"2026-10-06T19:15:00Z","v":342,"vw":45.483018},{"c":45.4472,"h":45.47,"l":45.4472,"n":8,"o":45.47,"t":"2026-10-06T19:30:00Z","v":344,"vw":45.455089},{"c":45.38,"h":45.46,"l":45.38,"n":55,"o":45.445,"t":"2026-10-06T19:45:00Z","v":4040,"vw":45.430095},{"c":45.35,"h":45.35,"l":45.35,"n":5,"o":45.35,"t":"2026-10-06T20:00:00Z","v":198934,"vw":45.35},{"c":45.16,"h":45.16,"l":45.1339,"n":16,"o":45.15,"t":"2026-10-07T14:15:00Z","v":3073,"vw":45.142149},{"c":45.178,"h":45.178,"l":45.175,"n":5,"o":45.175,"t":"2026-10-07T14:30:00Z","v":318,"vw":45.176618},{"c":45.1,"h":45.195,"l":45.1,"n":37,"o":45.195,"t":"2026-10-07T15:15:00Z","v":127073,"vw":45.119598},{"c":45.2499,"h":45.2499,"l":45.2499,"n":2,"o":45.2499,"t":"2026-10-07T16:00:00Z","v":750,"vw":45.2499},{"c":45.28,"h":45.309,"l":45.28,"n":3,"o":45.309,"t":"2026-10-07T17:30:00Z","v":221,"vw":45.293744},{"c":45.2884,"h":45.2884,"l":45.2884,"n":2,"o":45.2884,"t":"2026-10-07T18:15:00Z","v":1584,"vw":45.2884},{"c":45.257,"h":45.28,"l":45.23,"n":14,"o":45.255,"t":"2026-10-07T18:45:00Z","v":5137,"vw":45.232569},{"c":45.252,"h":45.252,"l":45.252,"n":2,"o":45.252,"t":"2026-10-07T19:00:00Z","v":153,"vw":45.252},{"c":45.2799,"h":45.31,"l":45.279,"n":28,"o":45.28,"t":"2026-10-07T19:15:00Z","v":6656,"vw":45.28607},{"c":45.265,"h":45.2698,"l":45.265,"n":3,"o":45.2698,"t":"2026-10-07T19:30:00Z","v":498,"vw":45.268757},{"c":45.255,"h":45.27,"l":45.255,"n":6,"o":45.27,"t":"2026-10-08T13:30:00Z","v":364,"vw":45.260375},{"c":45.32,"h":45.36,"l":45.32,"n":18,"o":45.35,"t":"2026-10-08T14:00:00Z","v":2717,"vw":45.351719},{"c":45.28,"h":45.304,"l":45.28,"n":2,"o":45.304,"t":"2026-10-08T14:15:00Z","v":299,"vw":45.292763},{"c":45.325,"h":45.325,"l":45.325,"n":2,"o":45.325,"t":"2026-10-08T14:30:00Z","v":510,"vw":45.325},{"c":45.255,"h":45.32,"l":45.255,"n":6,"o":45.32,"t":"2026-10-08T14:45:00Z","v":2124,"vw":45.305667},{"c":45.29,"h":45.29,"l":45.18,"n":2,"o":45.18,"t":"2026-10-08T15:00:00Z","v":17672,"vw":45.280663},{"c":45.22,"h":45.22,"l":45.2193,"n":5,"o":45.22,"t":"2026-10-08T15:15:00Z","v":994,"vw":45.219679},{"c":45.18,"h":45.185,"l":45.18,"n":2,"o":45.185,"t":"2026-10-08T15:30:00Z","v":200,"vw":45.1825},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-08T15:45:00Z","v":100,"vw":45.18},{"c":45.175,"h":45.175,"l":45.175,"n":1,"o":45.175,"t":"2026-10-08T16:00:00Z","v":100,"vw":45.175},{"c":45.2301,"h":45.305,"l":45.23,"n":8,"o":45.23,"t":"2026-10-08T16:15:00Z","v":1223,"vw":45.276678},{"c":45.295,"h":45.295,"l":45.26,"n":7,"o":45.28,"t":"2026-10-08T16:30:00Z","v":700,"vw":45.280714},{"c":45.285,"h":45.32,"l":45.231,"n":26,"o":45.255,"t":"2026-10-08T16:45:00Z","v":7932,"vw":45.291794},{"c":45.385,"h":45.4,"l":45.385,"n":3,"o":45.4,"t":"2026-10-08T17:00:00Z","v":629,"vw":45.387389},{"c":45.46,"h":45.505,"l":45.46,"n":26,"o":45.4875,"t":"2026-10-08T17:15:00Z","v":4781,"vw":45.484327},{"c":45.5,"h":45.525,"l":45.5,"n":6,"o":45.52,"t":"2026-10-08T17:30:00Z","v":2273,"vw":45.508143},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-10-08T18:00:00Z","v":999,"vw":45.42},{"c":45.46,"h":45.46,"l":45.429,"n":4,"o":45.429,"t":"2026-10-08T19:45:00Z","v":470,"vw":45.44887},{"c":45.39,"h":45.39,"l":45.39,"n":3,"o":45.39,"t":"2026-10-08T20:00:00Z","v":180,"vw":45.39},{"c":45.53,"h":45.64,"l":45.4499,"n":15,"o":45.47,"t":"2026-10-09T13:30:00Z","v":6332,"vw":45.562467},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-09T15:00:00Z","v":104,"vw":45.35},{"c":45.425,"h":45.425,"l":45.425,"n":3,"o":45.425,"t":"2026-10-09T15:30:00Z","v":1234,"vw":45.425},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-10-09T16:00:00Z","v":692,"vw":45.42},{"c":45.4211,"h":45.4211,"l":45.4211,"n":2,"o":45.4211,"t":"2026-10-09T16:30:00Z","v":116,"vw":45.4211},{"c":45.49,"h":45.545,"l":45.465,"n":6,"o":45.465,"t":"2026-10-09T17:30:00Z","v":6975,"vw":45.529229},{"c":45.615,"h":45.615,"l":45.51,"n":3,"o":45.51,"t":"2026-10-09T17:45:00Z","v":910,"vw":45.560116},{"c":45.525,"h":45.525,"l":45.502,"n":2,"o":45.502,"t":"2026-10-09T18:45:00Z","v":359,"vw":45.517825},{"c":45.58,"h":45.58,"l":45.58,"n":2,"o":45.58,"t":"2026-10-09T19:00:00Z","v":166,"vw":45.58},{"c":45.57,"h":45.57,"l":45.57,"n":2,"o":45.57,"t":"2026-10-09T19:15:00Z","v":223,"vw":45.57},{"c":45.5152,"h":45.5152,"l":45.5152,"n":1,"o":45.5152,"t":"2026-10-09T19:30:00Z","v":389,"vw":45.5152},{"c":45.545,"h":45.545,"l":45.545,"n":1,"o":45.545,"t":"2026-10-09T19:45:00Z","v":111,"vw":45.545},{"c":45.59,"h":45.59,"l":45.59,"n":4,"o":45.59,"t":"2026-10-09T20:00:00Z","v":103,"vw":45.59},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-12T11:00:00Z","v":278,"vw":45.2},{"c":45.4,"h":45.4,"l":45.4,"n":10,"o":45.4,"t":"2026-10-12T13:30:00Z","v":545,"vw":45.4},{"c":45.5393,"h":45.5393,"l":45.5393,"n":1,"o":45.5393,"t":"2026-10-12T14:15:00Z","v":219,"vw":45.5393},{"c":45.505,"h":45.505,"l":45.505,"n":5,"o":45.505,"t":"2026-10-12T14:30:00Z","v":554,"vw":45.505},{"c":45.485,"h":45.485,"l":45.485,"n":1,"o":45.485,"t":"2026-10-12T14:45:00Z","v":240,"vw":45.485},{"c":45.5001,"h":45.5001,"l":45.5001,"n":1,"o":45.5001,"t":"2026-10-12T15:30:00Z","v":400,"vw":45.5001},{"c":45.5315,"h":45.5315,"l":45.495,"n":3,"o":45.495,"t":"2026-10-12T15:45:00Z","v":402,"vw":45.514246},{"c":45.505,"h":45.505,"l":45.505,"n":1,"o":45.505,"t":"2026-10-12T16:00:00Z","v":585,"vw":45.505},{"c":45.51,"h":45.62,"l":45.455,"n":12,"o":45.47,"t":"2026-10-12T16:45:00Z","v":2111,"vw":45.501789},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-12T17:00:00Z","v":200,"vw":45.45},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-12T17:15:00Z","v":250,"vw":45.49},{"c":45.485,"h":45.485,"l":45.485,"n":1,"o":45.485,"t":"2026-10-12T17:30:00Z","v":100,"vw":45.485},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-12T18:00:00Z","v":181,"vw":45.49},{"c":45.47,"h":45.47,"l":45.47,"n":1,"o":45.47,"t":"2026-10-12T18:15:00Z","v":125,"vw":45.47},{"c":45.47,"h":45.51,"l":45.47,"n":2,"o":45.51,"t":"2026-10-12T18:30:00Z","v":5115,"vw":45.509218},{"c":45.49,"h":45.49,"l":45.49,"n":3,"o":45.49,"t":"2026-10-12T19:00:00Z","v":250,"vw":45.49},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-10-12T19:15:00Z","v":479,"vw":45.49},{"c":45.47,"h":45.47,"l":45.47,"n":1,"o":45.47,"t":"2026-10-12T19:30:00Z","v":220,"vw":45.47},{"c":45.45,"h":45.45,"l":45.45,"n":5,"o":45.45,"t":"2026-10-12T19:45:00Z","v":162,"vw":45.45},{"c":45.43,"h":45.43,"l":45.43,"n":6,"o":45.43,"t":"2026-10-12T20:00:00Z","v":200,"vw":45.43},{"c":45.85,"h":45.85,"l":45.85,"n":6,"o":45.85,"t":"2026-10-13T13:30:00Z","v":481,"vw":45.85},{"c":45.805,"h":45.805,"l":45.795,"n":9,"o":45.795,"t":"2026-10-13T15:00:00Z","v":490,"vw":45.798421},{"c":45.8489,"h":45.8489,"l":45.8489,"n":3,"o":45.8489,"t":"2026-10-13T15:45:00Z","v":122,"vw":45.8489},{"c":45.8399,"h":45.8399,"l":45.8399,"n":4,"o":45.8399,"t":"2026-10-13T16:30:00Z","v":221,"vw":45.8399},{"c":45.7408,"h":45.785,"l":45.7408,"n":8,"o":45.785,"t":"2026-10-13T16:45:00Z","v":1982,"vw":45.769712},{"c":45.785,"h":45.785,"l":45.785,"n":4,"o":45.785,"t":"2026-10-13T17:00:00Z","v":291,"vw":45.785},{"c":45.8,"h":45.8,"l":45.8,"n":4,"o":45.8,"t":"2026-10-13T17:30:00Z","v":209,"vw":45.8},{"c":45.82,"h":45.82,"l":45.82,"n":4,"o":45.82,"t":"2026-10-13T18:00:00Z","v":303,"vw":45.82},{"c":45.87,"h":45.87,"l":45.87,"n":4,"o":45.87,"t":"2026-10-13T18:15:00Z","v":115,"vw":45.87},{"c":45.82,"h":45.865,"l":45.82,"n":6,"o":45.865,"t":"2026-10-13T18:30:00Z","v":237,"vw":45.843469},{"c":45.885,"h":45.885,"l":45.8201,"n":10,"o":45.8201,"t":"2026-10-13T18:45:00Z","v":371,"vw":45.856881},{"c":45.885,"h":45.92,"l":45.885,"n":83,"o":45.92,"t":"2026-10-13T19:00:00Z","v":1060,"vw":45.911667},{"c":45.885,"h":45.885,"l":45.885,"n":5,"o":45.885,"t":"2026-10-13T19:15:00Z","v":141,"vw":45.885},{"c":45.88,"h":45.88,"l":45.88,"n":5,"o":45.88,"t":"2026-10-13T19:30:00Z","v":188,"vw":45.88},{"c":45.89,"h":45.92,"l":45.89,"n":14,"o":45.92,"t":"2026-10-13T19:45:00Z","v":714,"vw":45.907166},{"c":45.99,"h":45.99,"l":45.99,"n":4,"o":45.99,"t":"2026-10-13T20:00:00Z","v":219,"vw":45.99},{"c":45.68,"h":45.68,"l":45.68,"n":4,"o":45.68,"t":"2026-10-14T13:30:00Z","v":310,"vw":45.68},{"c":45.63,"h":45.63,"l":45.63,"n":4,"o":45.63,"t":"2026-10-14T14:15:00Z","v":759,"vw":45.63},{"c":45.7037,"h":45.7037,"l":45.7037,"n":1,"o":45.7037,"t":"2026-10-14T16:00:00Z","v":134,"vw":45.7037},{"c":45.68,"h":45.68,"l":45.67,"n":7,"o":45.67,"t":"2026-10-14T16:15:00Z","v":494,"vw":45.673795},{"c":45.7,"h":45.7,"l":45.7,"n":5,"o":45.7,"t":"2026-10-14T16:30:00Z","v":402,"vw":45.7},{"c":45.74,"h":45.74,"l":45.68,"n":21,"o":45.73,"t":"2026-10-14T17:30:00Z","v":3356,"vw":45.725605},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-14T17:45:00Z","v":185,"vw":45.68},{"c":45.82,"h":45.82,"l":45.731,"n":23,"o":45.74,"t":"2026-10-14T19:15:00Z","v":8115,"vw":45.743274},{"c":45.77,"h":45.77,"l":45.77,"n":1,"o":45.77,"t":"2026-10-14T19:30:00Z","v":200,"vw":45.77},{"c":45.7953,"h":45.7953,"l":45.75,"n":9,"o":45.77,"t":"2026-10-14T19:45:00Z","v":1068,"vw":45.784225},{"c":45.72,"h":45.72,"l":45.72,"n":4,"o":45.72,"t":"2026-10-14T20:00:00Z","v":197,"vw":45.72},{"c":46.5,"h":46.5,"l":46.4,"n":17,"o":46.4,"t":"2026-10-15T13:30:00Z","v":3290,"vw":46.448475},{"c":46.545,"h":46.545,"l":46.485,"n":4,"o":46.485,"t":"2026-10-15T14:30:00Z","v":447,"vw":46.506483},{"c":46.47,"h":46.47,"l":46.47,"n":1,"o":46.47,"t":"2026-10-15T14:45:00Z","v":224,"vw":46.47},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-15T15:15:00Z","v":126,"vw":46.48},{"c":46.465,"h":46.47,"l":46.465,"n":3,"o":46.47,"t":"2026-10-15T15:45:00Z","v":702,"vw":46.469246},{"c":46.4406,"h":46.4406,"l":46.4406,"n":1,"o":46.4406,"t":"2026-10-15T16:00:00Z","v":100,"vw":46.4406},{"c":46.48,"h":46.48,"l":46.48,"n":1,"o":46.48,"t":"2026-10-15T16:45:00Z","v":100,"vw":46.48},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-15T17:15:00Z","v":119,"vw":46.49},{"c":46.509,"h":46.515,"l":46.485,"n":5,"o":46.485,"t":"2026-10-15T17:30:00Z","v":326,"vw":46.503},{"c":46.514,"h":46.514,"l":46.514,"n":2,"o":46.514,"t":"2026-10-15T18:00:00Z","v":1067,"vw":46.514},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-10-15T18:15:00Z","v":215,"vw":46.51},{"c":46.53,"h":46.53,"l":46.52,"n":4,"o":46.52,"t":"2026-10-15T19:00:00Z","v":275,"vw":46.525},{"c":46.52,"h":46.52,"l":46.52,"n":4,"o":46.52,"t":"2026-10-15T19:15:00Z","v":388,"vw":46.52},{"c":46.53,"h":46.53,"l":46.53,"n":5,"o":46.53,"t":"2026-10-15T20:00:00Z","v":104,"vw":46.53},{"c":46.725,"h":46.725,"l":46.725,"n":1,"o":46.725,"t":"2026-10-16T14:00:00Z","v":251,"vw":46.725},{"c":46.7214,"h":46.79,"l":46.7214,"n":3,"o":46.79,"t":"2026-10-16T14:15:00Z","v":714,"vw":46.774493},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-16T14:30:00Z","v":100,"vw":46.74},{"c":46.74,"h":46.74,"l":46.74,"n":7,"o":46.74,"t":"2026-10-16T14:45:00Z","v":585,"vw":46.74},{"c":46.7701,"h":46.7701,"l":46.7701,"n":1,"o":46.7701,"t":"2026-10-16T15:15:00Z","v":225,"vw":46.7701},{"c":46.7388,"h":46.7388,"l":46.7388,"n":1,"o":46.7388,"t":"2026-10-16T15:30:00Z","v":157,"vw":46.7388},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-16T16:00:00Z","v":100,"vw":46.61},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-10-16T19:00:00Z","v":159,"vw":46.51},{"c":46.5299,"h":46.5299,"l":46.461,"n":19,"o":46.47,"t":"2026-10-16T19:15:00Z","v":3737,"vw":46.496647},{"c":46.5157,"h":46.5157,"l":46.5157,"n":2,"o":46.5157,"t":"2026-10-16T19:30:00Z","v":433,"vw":46.5157},{"c":46.48,"h":46.48,"l":46.48,"n":4,"o":46.48,"t":"2026-10-16T20:00:00Z","v":103,"vw":46.48},{"c":46.4701,"h":46.4701,"l":46.43,"n":12,"o":46.46,"t":"2026-10-19T13:30:00Z","v":689,"vw":46.455603},{"c":46.42,"h":46.42,"l":46.42,"n":3,"o":46.42,"t":"2026-10-19T13:45:00Z","v":301,"vw":46.42},{"c":46.45,"h":46.45,"l":46.43,"n":4,"o":46.43,"t":"2026-10-19T14:00:00Z","v":446,"vw":46.440632},{"c":46.4177,"h":46.4177,"l":46.4072,"n":14,"o":46.4072,"t":"2026-10-19T14:15:00Z","v":638,"vw":46.413885},{"c":46.41,"h":46.41,"l":46.41,"n":4,"o":46.41,"t":"2026-10-19T14:30:00Z","v":135,"vw":46.41},{"c":46.3523,"h":46.3523,"l":46.3523,"n":1,"o":46.3523,"t":"2026-10-19T15:00:00Z","v":129,"vw":46.3523},{"c":46.415,"h":46.415,"l":46.3801,"n":12,"o":46.4,"t":"2026-10-19T15:15:00Z","v":1117,"vw":46.392304},{"c":46.3404,"h":46.3404,"l":46.3404,"n":1,"o":46.3404,"t":"2026-10-19T16:15:00Z","v":327,"vw":46.3404},{"c":46.3526,"h":46.3526,"l":46.35,"n":5,"o":46.35,"t":"2026-10-19T16:30:00Z","v":1142,"vw":46.351047},{"c":46.345,"h":46.345,"l":46.345,"n":2,"o":46.345,"t":"2026-10-19T17:15:00Z","v":167,"vw":46.345},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-19T17:45:00Z","v":1000,"vw":46.35},{"c":46.31,"h":46.31,"l":46.31,"n":2,"o":46.31,"t":"2026-10-19T18:45:00Z","v":245,"vw":46.31},{"c":46.3,"h":46.31,"l":46.2544,"n":6,"o":46.31,"t":"2026-10-19T19:00:00Z","v":638,"vw":46.285621},{"c":46.29,"h":46.295,"l":46.29,"n":4,"o":46.295,"t":"2026-10-19T19:30:00Z","v":275,"vw":46.293039},{"c":46.32,"h":46.32,"l":46.32,"n":4,"o":46.32,"t":"2026-10-19T19:45:00Z","v":249,"vw":46.32},{"c":46.3,"h":46.3,"l":46.3,"n":6,"o":46.3,"t":"2026-10-19T20:00:00Z","v":149,"vw":46.3},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-20T13:30:00Z","v":1002,"vw":46.48},{"c":46.67,"h":46.67,"l":46.67,"n":3,"o":46.67,"t":"2026-10-20T13:45:00Z","v":204,"vw":46.67},{"c":46.5709,"h":46.5709,"l":46.5709,"n":1,"o":46.5709,"t":"2026-10-20T14:00:00Z","v":115,"vw":46.5709},{"c":46.6801,"h":46.71,"l":46.61,"n":6,"o":46.61,"t":"2026-10-20T14:15:00Z","v":5668,"vw":46.616862},{"c":46.765,"h":46.7665,"l":46.76,"n":4,"o":46.7665,"t":"2026-10-20T14:45:00Z","v":471,"vw":46.764307},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-20T15:00:00Z","v":1735,"vw":46.76},{"c":46.7141,"h":46.715,"l":46.6801,"n":6,"o":46.715,"t":"2026-10-20T17:00:00Z","v":1502,"vw":46.696419},{"c":46.735,"h":46.735,"l":46.735,"n":1,"o":46.735,"t":"2026-10-20T17:30:00Z","v":315,"vw":46.735},{"c":46.75,"h":46.75,"l":46.72,"n":4,"o":46.72,"t":"2026-10-20T17:45:00Z","v":214,"vw":46.735782},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-20T18:15:00Z","v":165,"vw":46.78},{"c":46.681,"h":46.681,"l":46.681,"n":1,"o":46.681,"t":"2026-10-20T18:30:00Z","v":1163,"vw":46.681},{"c":46.72,"h":46.72,"l":46.685,"n":3,"o":46.685,"t":"2026-10-20T19:00:00Z","v":210,"vw":46.703254},{"c":46.6801,"h":46.6801,"l":46.6801,"n":1,"o":46.6801,"t":"2026-10-20T19:15:00Z","v":692,"vw":46.6801},{"c":46.724,"h":46.724,"l":46.66,"n":5,"o":46.66,"t":"2026-10-20T19:45:00Z","v":506,"vw":46.6856},{"c":46.6901,"h":46.82,"l":46.6901,"n":5,"o":46.82,"t":"2026-10-21T13:30:00Z","v":766,"vw":46.774884},{"c":46.6601,"h":46.6601,"l":46.6601,"n":2,"o":46.6601,"t":"2026-10-21T14:00:00Z","v":254,"vw":46.6601},{"c":46.7296,"h":46.7296,"l":46.7296,"n":1,"o":46.7296,"t":"2026-10-21T14:15:00Z","v":381,"vw":46.7296},{"c":46.79,"h":46.79,"l":46.76,"n":4,"o":46.76,"t":"2026-10-21T15:30:00Z","v":401,"vw":46.774085},{"c":46.715,"h":46.735,"l":46.715,"n":3,"o":46.735,"t":"2026-10-21T16:30:00Z","v":441,"vw":46.730465},{"c":46.6972,"h":46.789,"l":46.6972,"n":3,"o":46.789,"t":"2026-10-21T17:00:00Z","v":629,"vw":46.7737},{"c":46.74,"h":46.74,"l":46.74,"n":2,"o":46.74,"t":"2026-10-21T17:30:00Z","v":528,"vw":46.74},{"c":46.77,"h":46.77,"l":46.7672,"n":2,"o":46.7672,"t":"2026-10-21T18:15:00Z","v":200,"vw":46.7686},{"c":46.7784,"h":46.7784,"l":46.735,"n":3,"o":46.735,"t":"2026-10-21T18:30:00Z","v":1287,"vw":46.766959},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-21T18:45:00Z","v":535,"vw":46.73},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T13:30:00Z","v":126,"vw":46.75},{"c":46.855,"h":46.855,"l":46.855,"n":2,"o":46.855,"t":"2026-10-22T13:45:00Z","v":147,"vw":46.855},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-22T14:30:00Z","v":100,"vw":46.8},{"c":46.835,"h":46.835,"l":46.835,"n":3,"o":46.835,"t":"2026-10-22T14:45:00Z","v":156,"vw":46.835},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-22T15:00:00Z","v":100,"vw":46.85},{"c":46.92,"h":46.92,"l":46.85,"n":6,"o":46.85,"t":"2026-10-22T15:30:00Z","v":601,"vw":46.892},{"c":46.8917,"h":46.96,"l":46.8917,"n":3,"o":46.96,"t":"2026-10-22T16:00:00Z","v":1590,"vw":46.913178},{"c":47.0299,"h":47.0299,"l":46.9701,"n":7,"o":47,"t":"2026-10-22T17:15:00Z","v":1040,"vw":46.998991},{"c":47.005,"h":47.005,"l":47.005,"n":1,"o":47.005,"t":"2026-10-22T18:15:00Z","v":600,"vw":47.005},{"c":46.995,"h":47.04,"l":46.995,"n":5,"o":47.005,"t":"2026-10-22T18:45:00Z","v":1441,"vw":47.012994},{"c":46.984,"h":46.984,"l":46.984,"n":3,"o":46.984,"t":"2026-10-22T19:15:00Z","v":366,"vw":46.984},{"c":46.96,"h":46.995,"l":46.96,"n":5,"o":46.995,"t":"2026-10-22T19:30:00Z","v":605,"vw":46.982387},{"c":47.06,"h":47.06,"l":47.06,"n":3,"o":47.06,"t":"2026-10-22T20:00:00Z","v":136,"vw":47.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":53.79517095961805,"iv":0.5076347121764633,"gamma":0.04182854144779555,"theta":-0.03369339492919242,"vega":0.03696944931289805,"rho":0.006622701606710581,"breakevenPct":15.799343305605708},{"delta":0.25,"premium":0.7,"strike":50.97738748842869,"iv":0.3742940230422555,"gamma":0.0643227400704471,"theta":-0.028677134473495132,"vega":0.04196697832065594,"rho":0.008344247127581129,"breakevenPct":9.811703120332956},{"delta":0.3,"premium":0.7,"strike":49.507020988102326,"iv":0.29278002314824103,"gamma":0.09095866266636232,"theta":-0.024915579236131236,"vega":0.04583392120448643,"rho":0.010040352327164668,"breakevenPct":6.687252418406976},{"delta":0.35,"premium":0.7259703535844719,"strike":48.65372861887371,"iv":0.24477166330490668,"gamma":0.11569720689334664,"theta":-0.022575379182049996,"vega":0.04865620830939475,"rho":0.01172650584472937,"breakevenPct":4.929237085546491},{"delta":0.4,"premium":0.7720961822493223,"strike":48.038717570009034,"iv":0.21254687979187287,"gamma":0.1378377650488846,"theta":-0.021058633209936936,"vega":0.05098393895702253,"rho":0.013411937408061935,"breakevenPct":3.720386213893658},{"delta":0.45,"premium":0.8467432090021149,"strike":47.68114129332393,"iv":0.1969147054034427,"gamma":0.15176189499561207,"theta":-0.02012303907537751,"vega":0.05149547919255005,"rho":0.015122548032799445,"breakevenPct":3.1191765880281457},{"delta":0.5,"premium":0.9233063974402771,"strike":47.34086045582099,"iv":0.18239728509255315,"gamma":0.16513401429833477,"theta":-0.019226488913692878,"vega":0.05188500090451234,"rho":0.01683485028187156,"breakevenPct":2.5587905934153525},{"delta":0.55,"premium":0.9998695858784393,"strike":47.00057961831805,"iv":0.1678798647816636,"gamma":0.1785061336010575,"theta":-0.018329938752008248,"vega":0.05227452261647463,"rho":0.018547152530943682,"breakevenPct":1.998404598802559},{"delta":0.6,"premium":1.0811232099276546,"strike":46.797191975180866,"iv":0.15724363786347717,"gamma":0.1799526159800443,"theta":-0.01703694157703338,"vega":0.04925737304672094,"rho":0.02032372526964417,"breakevenPct":1.7388762964481836},{"delta":0.65,"premium":1.1623848370756118,"strike":46.59403790731097,"iv":0.14661403326708186,"gamma":0.1813787501317508,"theta":-0.015743267960709285,"vega":0.04623441081287617,"rho":0.022100407670456523,"breakevenPct":1.4798613352880987},{"delta":0.7,"premium":1.243646464223569,"strike":46.39088383944108,"iv":0.1359844286706866,"gamma":0.18280488428345731,"theta":-0.014449594344385194,"vega":0.04321144857903142,"rho":0.023877090071268873,"breakevenPct":1.2208463741280142},{"delta":0.75,"premium":1.324908091371526,"strike":46.187729771571185,"iv":0.1253548240742913,"gamma":0.1842310184351638,"theta":-0.013155920728061099,"vega":0.04018848634518665,"rho":0.025653772472081227,"breakevenPct":0.9618314129679291},{"delta":0.8,"premium":1.4458783108329403,"strike":45.94265211145883,"iv":0.11745550100820588,"gamma":0.18131746393360257,"theta":-0.011706648784419757,"vega":0.036916074380557884,"rho":0.02746292625719357,"breakevenPct":0.6981096946276275},{"delta":0.85,"premium":2.0501435098548098,"strike":45.18732061268149,"iv":0.1427865515088568,"gamma":0.12558537276815193,"theta":-0.0083635829276926,"vega":0.03060759904735291,"rho":0.029667290652837762,"breakevenPct":0.3771018328438107},{"delta":0.9,"premium":3.0789910531749793,"strike":44.08676254215587,"iv":0.17470243345789177,"gamma":0.07954705595392264,"theta":-0.006497959647762295,"vega":0.022512631529506263,"rho":0.030914891981268747,"breakevenPct":0.22472077205874252}],"put":[{"delta":0.15,"premium":0.7,"strike":39.946248283177816,"iv":0.6290582187368691,"gamma":0.02808155502464517,"theta":-0.032721361178973396,"vega":0.030792711537989063,"rho":-0.006301664046018563,"breakevenPct":16.603807303064574},{"delta":0.2,"premium":0.7,"strike":42.81586257685445,"iv":0.4477326371292634,"gamma":0.047515487807475325,"theta":-0.02749091524463237,"vega":0.03695951519461413,"rho":-0.00828246385930364,"breakevenPct":10.506029373449962},{"delta":0.25,"premium":0.7335830388746931,"strike":44.343321554987725,"iv":0.3563269770464301,"gamma":0.06811715065953303,"theta":-0.024327886714364456,"vega":0.041887386719063946,"rho":-0.010297055389437579,"breakevenPct":7.3316223627007435},{"delta":0.3,"premium":0.7746184496089569,"strike":45.328245994786094,"iv":0.297343012761484,"gamma":0.08930456970413853,"theta":-0.021718366310429803,"vega":0.045733149288574616,"rho":-0.012320744793119226,"breakevenPct":5.325908318790625},{"delta":0.35,"premium":0.8313420617372281,"strike":46.04228041158152,"iv":0.25724231839908285,"gamma":0.10914691881197772,"theta":-0.01970109233036074,"vega":0.048836143727233175,"rho":-0.01434778338854484,"breakevenPct":3.929157777636447},{"delta":0.4,"premium":0.8995336967479935,"strike":46.49689131165329,"iv":0.23307415886771585,"gamma":0.12639185834427513,"theta":-0.017956764276972723,"vega":0.050509032331228616,"rho":-0.016366072520196676,"breakevenPct":3.1080373673920683},{"delta":0.45,"premium":0.9677253317587589,"strike":46.95150221172506,"iv":0.20890599933634885,"gamma":0.14363679787657255,"theta":-0.01621243622358471,"vega":0.05218192093522405,"rho":-0.01838436165184851,"breakevenPct":2.2869169571476915},{"delta":0.5,"premium":1.0576851402406748,"strike":47.25441581612515,"iv":0.1950579314679442,"gamma":0.15331601700104494,"theta":-0.014549263284828641,"vega":0.051716261809165304,"rho":-0.020369991350972207,"breakevenPct":1.8344014537091458},{"delta":0.55,"premium":1.1502444911590937,"strike":47.539213818951055,"iv":0.1824422828588781,"gamma":0.16209174225686912,"theta":-0.01289578184199457,"vega":0.050995218574553296,"rho":-0.022351720879926762,"breakevenPct":1.425904530828809},{"delta":0.6,"premium":1.2428038420775125,"strike":47.82401182177696,"iv":0.16982663424981204,"gamma":0.17086746751269327,"theta":-0.011242300399160503,"vega":0.05027417533994129,"rho":-0.02433345040888131,"breakevenPct":1.0174076079484728},{"delta":0.65,"premium":1.3938242106499266,"strike":48.12509894753324,"iv":0.16225222646149048,"gamma":0.1711249639084362,"theta":-0.009792640602271408,"vega":0.04846145556642133,"rho":-0.026300290230807023,"breakevenPct":0.6985237210299416},{"delta":0.7,"premium":1.6393989821132773,"strike":48.452531976151036,"iv":0.16283148302530392,"gamma":0.15760514208641668,"theta":-0.008672640376870433,"vega":0.04488306650713191,"rho":-0.02824304755444873,"breakevenPct":0.5245792731879311},{"delta":0.75,"premium":1.8849737535766282,"strike":48.77996500476884,"iv":0.16341073958911737,"gamma":0.14408532026439713,"theta":-0.007552640151469455,"vega":0.04130467744784248,"rho":-0.03018580487809044,"breakevenPct":0.35063482534592005},{"delta":0.8,"premium":2.578180354267313,"strike":49.52818035426731,"iv":0.18920547504025775,"gamma":0.11754363929146532,"theta":-0.007486634460547507,"vega":0.03694573268921094,"rho":-0.03242563142349144,"breakevenPct":0.2337441563960889},{"delta":0.85,"premium":4.31543209876543,"strike":51.26543209876543,"iv":0.27146666666666663,"gamma":0.06515740740740743,"theta":-0.00966543209876543,"vega":0.030916049382716054,"rho":-0.03537895281028841,"breakevenPct":0.2337441563960889}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":53.79517095961805,"iv":0.5076347121764633,"gamma":0.04182854144779555,"theta":-0.03369339492919242,"vega":0.03696944931289805,"rho":0.006622701606710581,"breakevenPct":15.799343305605708},{"delta":0.25,"premium":0.7,"strike":50.97738748842869,"iv":0.3742940230422555,"gamma":0.0643227400704471,"theta":-0.028677134473495132,"vega":0.04196697832065594,"rho":0.008344247127581129,"breakevenPct":9.811703120332956},{"delta":0.3,"premium":0.7,"strike":49.507020988102326,"iv":0.29278002314824103,"gamma":0.09095866266636232,"theta":-0.024915579236131236,"vega":0.04583392120448643,"rho":0.010040352327164668,"breakevenPct":6.687252418406976},{"delta":0.35,"premium":0.7259703535844719,"strike":48.65372861887371,"iv":0.24477166330490668,"gamma":0.11569720689334664,"theta":-0.022575379182049996,"vega":0.04865620830939475,"rho":0.01172650584472937,"breakevenPct":4.929237085546491},{"delta":0.4,"premium":0.7720961822493223,"strike":48.038717570009034,"iv":0.21254687979187287,"gamma":0.1378377650488846,"theta":-0.021058633209936936,"vega":0.05098393895702253,"rho":0.013411937408061935,"breakevenPct":3.720386213893658},{"delta":0.45,"premium":0.8467432090021149,"strike":47.68114129332393,"iv":0.1969147054034427,"gamma":0.15176189499561207,"theta":-0.02012303907537751,"vega":0.05149547919255005,"rho":0.015122548032799445,"breakevenPct":3.1191765880281457},{"delta":0.5,"premium":0.9233063974402771,"strike":47.34086045582099,"iv":0.18239728509255315,"gamma":0.16513401429833477,"theta":-0.019226488913692878,"vega":0.05188500090451234,"rho":0.01683485028187156,"breakevenPct":2.5587905934153525},{"delta":0.55,"premium":0.9998695858784393,"strike":47.00057961831805,"iv":0.1678798647816636,"gamma":0.1785061336010575,"theta":-0.018329938752008248,"vega":0.05227452261647463,"rho":0.018547152530943682,"breakevenPct":1.998404598802559},{"delta":0.6,"premium":1.0811232099276546,"strike":46.797191975180866,"iv":0.15724363786347717,"gamma":0.1799526159800443,"theta":-0.01703694157703338,"vega":0.04925737304672094,"rho":0.02032372526964417,"breakevenPct":1.7388762964481836},{"delta":0.65,"premium":1.1623848370756118,"strike":46.59403790731097,"iv":0.14661403326708186,"gamma":0.1813787501317508,"theta":-0.015743267960709285,"vega":0.04623441081287617,"rho":0.022100407670456523,"breakevenPct":1.4798613352880987},{"delta":0.7,"premium":1.243646464223569,"strike":46.39088383944108,"iv":0.1359844286706866,"gamma":0.18280488428345731,"theta":-0.014449594344385194,"vega":0.04321144857903142,"rho":0.023877090071268873,"breakevenPct":1.2208463741280142},{"delta":0.75,"premium":1.324908091371526,"strike":46.187729771571185,"iv":0.1253548240742913,"gamma":0.1842310184351638,"theta":-0.013155920728061099,"vega":0.04018848634518665,"rho":0.025653772472081227,"breakevenPct":0.9618314129679291},{"delta":0.8,"premium":1.4458783108329403,"strike":45.94265211145883,"iv":0.11745550100820588,"gamma":0.18131746393360257,"theta":-0.011706648784419757,"vega":0.036916074380557884,"rho":0.02746292625719357,"breakevenPct":0.6981096946276275},{"delta":0.85,"premium":2.0501435098548098,"strike":45.18732061268149,"iv":0.1427865515088568,"gamma":0.12558537276815193,"theta":-0.0083635829276926,"vega":0.03060759904735291,"rho":0.029667290652837762,"breakevenPct":0.3771018328438107},{"delta":0.9,"premium":3.0789910531749793,"strike":44.08676254215587,"iv":0.17470243345789177,"gamma":0.07954705595392264,"theta":-0.006497959647762295,"vega":0.022512631529506263,"rho":0.030914891981268747,"breakevenPct":0.22472077205874252}],"put":[{"delta":0.15,"premium":0.7,"strike":39.946248283177816,"iv":0.6290582187368691,"gamma":0.02808155502464517,"theta":-0.032721361178973396,"vega":0.030792711537989063,"rho":-0.006301664046018563,"breakevenPct":16.603807303064574},{"delta":0.2,"premium":0.7,"strike":42.81586257685445,"iv":0.4477326371292634,"gamma":0.047515487807475325,"theta":-0.02749091524463237,"vega":0.03695951519461413,"rho":-0.00828246385930364,"breakevenPct":10.506029373449962},{"delta":0.25,"premium":0.7335830388746931,"strike":44.343321554987725,"iv":0.3563269770464301,"gamma":0.06811715065953303,"theta":-0.024327886714364456,"vega":0.041887386719063946,"rho":-0.010297055389437579,"breakevenPct":7.3316223627007435},{"delta":0.3,"premium":0.7746184496089569,"strike":45.328245994786094,"iv":0.297343012761484,"gamma":0.08930456970413853,"theta":-0.021718366310429803,"vega":0.045733149288574616,"rho":-0.012320744793119226,"breakevenPct":5.325908318790625},{"delta":0.35,"premium":0.8313420617372281,"strike":46.04228041158152,"iv":0.25724231839908285,"gamma":0.10914691881197772,"theta":-0.01970109233036074,"vega":0.048836143727233175,"rho":-0.01434778338854484,"breakevenPct":3.929157777636447},{"delta":0.4,"premium":0.8995336967479935,"strike":46.49689131165329,"iv":0.23307415886771585,"gamma":0.12639185834427513,"theta":-0.017956764276972723,"vega":0.050509032331228616,"rho":-0.016366072520196676,"breakevenPct":3.1080373673920683},{"delta":0.45,"premium":0.9677253317587589,"strike":46.95150221172506,"iv":0.20890599933634885,"gamma":0.14363679787657255,"theta":-0.01621243622358471,"vega":0.05218192093522405,"rho":-0.01838436165184851,"breakevenPct":2.2869169571476915},{"delta":0.5,"premium":1.0576851402406748,"strike":47.25441581612515,"iv":0.1950579314679442,"gamma":0.15331601700104494,"theta":-0.014549263284828641,"vega":0.051716261809165304,"rho":-0.020369991350972207,"breakevenPct":1.8344014537091458},{"delta":0.55,"premium":1.1502444911590937,"strike":47.539213818951055,"iv":0.1824422828588781,"gamma":0.16209174225686912,"theta":-0.01289578184199457,"vega":0.050995218574553296,"rho":-0.022351720879926762,"breakevenPct":1.425904530828809},{"delta":0.6,"premium":1.2428038420775125,"strike":47.82401182177696,"iv":0.16982663424981204,"gamma":0.17086746751269327,"theta":-0.011242300399160503,"vega":0.05027417533994129,"rho":-0.02433345040888131,"breakevenPct":1.0174076079484728},{"delta":0.65,"premium":1.3938242106499266,"strike":48.12509894753324,"iv":0.16225222646149048,"gamma":0.1711249639084362,"theta":-0.009792640602271408,"vega":0.04846145556642133,"rho":-0.026300290230807023,"breakevenPct":0.6985237210299416},{"delta":0.7,"premium":1.6393989821132773,"strike":48.452531976151036,"iv":0.16283148302530392,"gamma":0.15760514208641668,"theta":-0.008672640376870433,"vega":0.04488306650713191,"rho":-0.02824304755444873,"breakevenPct":0.5245792731879311},{"delta":0.75,"premium":1.8849737535766282,"strike":48.77996500476884,"iv":0.16341073958911737,"gamma":0.14408532026439713,"theta":-0.007552640151469455,"vega":0.04130467744784248,"rho":-0.03018580487809044,"breakevenPct":0.35063482534592005},{"delta":0.8,"premium":2.578180354267313,"strike":49.52818035426731,"iv":0.18920547504025775,"gamma":0.11754363929146532,"theta":-0.007486634460547507,"vega":0.03694573268921094,"rho":-0.03242563142349144,"breakevenPct":0.2337441563960889},{"delta":0.85,"premium":4.31543209876543,"strike":51.26543209876543,"iv":0.27146666666666663,"gamma":0.06515740740740743,"theta":-0.00966543209876543,"vega":0.030916049382716054,"rho":-0.03537895281028841,"breakevenPct":0.2337441563960889}]}},"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"}}