{"symbol":"GTO","url":"https://intraalpha.com/companies/GTO","capturedAt":"2026-10-22T16:00:27.647Z","state":"ready","quote":{"symbol":"GTO","last_price":45.014,"prev_close":44.83,"regular_close":45.02,"change":0.184,"change_pct":0.4104,"regular_change":0.19,"regular_change_pct":0.4238,"extended_change":-0.006,"extended_change_pct":-0.0133,"bid":45.01,"ask":45.02,"bid_size":1000,"ask_size":1800,"volume":169897,"vwap":44.97354,"open":44.93,"high":45.03,"low":44.9044,"close":45.02,"trade_count":779,"last_trade_at":"2026-10-22T16:00:20.413530495Z","last_quote_at":"2026-10-22T16:00:24.877285142Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:00:24.602297954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2400000000,"net_expense_ratio":0.0035,"portfolio_turnover":6.29,"dividend_yield":0.0543,"inception_date":"2016-02-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:00:26.853647+00:00"},"optionObservedAt":"2026-10-22T15:46:34.254Z","bars":[{"c":45.15,"h":45.15,"l":45.15,"n":4,"o":45.15,"t":"2026-10-15T13:25:00Z","v":600,"vw":45.15},{"c":45.125,"h":45.345,"l":45.098,"n":47,"o":45.16,"t":"2026-10-15T13:30:00Z","v":36870,"vw":45.142914},{"c":45.12,"h":45.145,"l":45.12,"n":51,"o":45.135,"t":"2026-10-15T13:35:00Z","v":11189,"vw":45.13795},{"c":45.11,"h":45.115,"l":45.095,"n":22,"o":45.1,"t":"2026-10-15T13:40:00Z","v":5588,"vw":45.098654},{"c":45.13,"h":45.1399,"l":45.1074,"n":9,"o":45.1074,"t":"2026-10-15T13:45:00Z","v":8085,"vw":45.136277},{"c":45.14,"h":45.1457,"l":45.125,"n":42,"o":45.125,"t":"2026-10-15T13:50:00Z","v":7638,"vw":45.138307},{"c":45.15,"h":45.15,"l":45.145,"n":21,"o":45.145,"t":"2026-10-15T13:55:00Z","v":3805,"vw":45.147103},{"c":45.14,"h":45.14,"l":45.14,"n":3,"o":45.14,"t":"2026-10-15T14:00:00Z","v":109,"vw":45.14},{"c":45.123606,"h":45.125,"l":45.115,"n":15,"o":45.12,"t":"2026-10-15T14:05:00Z","v":3476,"vw":45.117846},{"c":45.11,"h":45.11,"l":45.11,"n":4,"o":45.11,"t":"2026-10-15T14:10:00Z","v":400,"vw":45.11},{"c":45.1101,"h":45.1101,"l":45.11,"n":10,"o":45.11,"t":"2026-10-15T14:15:00Z","v":2159,"vw":45.110065},{"c":45.1166,"h":45.1166,"l":45.1166,"n":3,"o":45.1166,"t":"2026-10-15T14:20:00Z","v":1568,"vw":45.1166},{"c":45.12,"h":45.12,"l":45.115,"n":9,"o":45.115,"t":"2026-10-15T14:25:00Z","v":797,"vw":45.116901},{"c":45.14,"h":45.14,"l":45.125,"n":11,"o":45.125,"t":"2026-10-15T14:30:00Z","v":1371,"vw":45.131165},{"c":45.156,"h":45.16,"l":45.155,"n":8,"o":45.16,"t":"2026-10-15T14:35:00Z","v":1093,"vw":45.158989},{"c":45.115,"h":45.1459,"l":45.115,"n":4,"o":45.1459,"t":"2026-10-15T14:40:00Z","v":374,"vw":45.125869},{"c":45.115,"h":45.115,"l":45.11,"n":4,"o":45.11,"t":"2026-10-15T14:45:00Z","v":454,"vw":45.112647},{"c":45.115,"h":45.125,"l":45.115,"n":9,"o":45.12,"t":"2026-10-15T14:55:00Z","v":2716,"vw":45.118534},{"c":45.068,"h":45.0843,"l":45.068,"n":20,"o":45.0843,"t":"2026-10-15T15:00:00Z","v":2608,"vw":45.075717},{"c":45.05,"h":45.07,"l":45.05,"n":28,"o":45.07,"t":"2026-10-15T15:05:00Z","v":1268,"vw":45.054286},{"c":45.046,"h":45.06,"l":45.046,"n":21,"o":45.055,"t":"2026-10-15T15:10:00Z","v":2206,"vw":45.058859},{"c":45.04,"h":45.055,"l":45.04,"n":18,"o":45.055,"t":"2026-10-15T15:15:00Z","v":2665,"vw":45.041772},{"c":45.0457,"h":45.05,"l":45.03,"n":12,"o":45.04,"t":"2026-10-15T15:20:00Z","v":1819,"vw":45.042101},{"c":45.035,"h":45.04,"l":45.035,"n":5,"o":45.04,"t":"2026-10-15T15:25:00Z","v":997,"vw":45.039447},{"c":45.0557,"h":45.0557,"l":45.03,"n":13,"o":45.03,"t":"2026-10-15T15:30:00Z","v":2089,"vw":45.040516},{"c":45.04,"h":45.0665,"l":45.04,"n":13,"o":45.0665,"t":"2026-10-15T15:35:00Z","v":2151,"vw":45.056258},{"c":45.04,"h":45.05,"l":45.04,"n":14,"o":45.045,"t":"2026-10-15T15:40:00Z","v":6909,"vw":45.048274},{"c":45.03,"h":45.045,"l":45.03,"n":11,"o":45.045,"t":"2026-10-15T15:45:00Z","v":7285,"vw":45.036069},{"c":45.045,"h":45.06,"l":45.035,"n":27,"o":45.035,"t":"2026-10-15T15:50:00Z","v":6660,"vw":45.049771},{"c":45.04,"h":45.046,"l":45.04,"n":34,"o":45.046,"t":"2026-10-15T15:55:00Z","v":4946,"vw":45.043282},{"c":45.045,"h":45.045,"l":45.036,"n":12,"o":45.045,"t":"2026-10-15T16:00:00Z","v":2550,"vw":45.04155},{"c":45.04,"h":45.05,"l":45.04,"n":13,"o":45.05,"t":"2026-10-15T16:05:00Z","v":717,"vw":45.044264},{"c":45.0399,"h":45.045,"l":45.0399,"n":13,"o":45.045,"t":"2026-10-15T16:10:00Z","v":1827,"vw":45.04349},{"c":45.04,"h":45.055,"l":45.04,"n":14,"o":45.045,"t":"2026-10-15T16:15:00Z","v":1169,"vw":45.044744},{"c":45.055,"h":45.055,"l":45.055,"n":2,"o":45.055,"t":"2026-10-15T16:20:00Z","v":200,"vw":45.055},{"c":45.07,"h":45.07,"l":45.055,"n":17,"o":45.055,"t":"2026-10-15T16:25:00Z","v":1679,"vw":45.063671},{"c":45.045,"h":45.045,"l":45.045,"n":3,"o":45.045,"t":"2026-10-15T16:30:00Z","v":547,"vw":45.045},{"c":45.055,"h":45.065,"l":45.05,"n":43,"o":45.06,"t":"2026-10-15T16:35:00Z","v":4446,"vw":45.060583},{"c":45.065,"h":45.065,"l":45.06,"n":9,"o":45.065,"t":"2026-10-15T16:40:00Z","v":1438,"vw":45.063001},{"c":45.06,"h":45.06,"l":45.0561,"n":4,"o":45.0561,"t":"2026-10-15T16:45:00Z","v":712,"vw":45.057234},{"c":45.055,"h":45.065,"l":45.0541,"n":32,"o":45.065,"t":"2026-10-15T16:50:00Z","v":3913,"vw":45.060938},{"c":45.06,"h":45.06,"l":45.055,"n":11,"o":45.055,"t":"2026-10-15T16:55:00Z","v":1201,"vw":45.059445},{"c":45.0601,"h":45.0601,"l":45.0601,"n":1,"o":45.0601,"t":"2026-10-15T17:00:00Z","v":110,"vw":45.0601},{"c":45.07,"h":45.07,"l":45.07,"n":7,"o":45.07,"t":"2026-10-15T17:10:00Z","v":495,"vw":45.07},{"c":45.065,"h":45.065,"l":45.0601,"n":11,"o":45.0601,"t":"2026-10-15T17:15:00Z","v":4812,"vw":45.061107},{"c":45.055,"h":45.0657,"l":45.055,"n":12,"o":45.0657,"t":"2026-10-15T17:20:00Z","v":5920,"vw":45.057859},{"c":45.055,"h":45.055,"l":45.055,"n":6,"o":45.055,"t":"2026-10-15T17:25:00Z","v":630,"vw":45.055},{"c":45.065,"h":45.065,"l":45.065,"n":4,"o":45.065,"t":"2026-10-15T17:35:00Z","v":852,"vw":45.065},{"c":45.065,"h":45.0699,"l":45.065,"n":22,"o":45.0681,"t":"2026-10-15T17:40:00Z","v":3767,"vw":45.066726},{"c":45.045,"h":45.065,"l":45.045,"n":9,"o":45.065,"t":"2026-10-15T17:45:00Z","v":733,"vw":45.057511},{"c":45.0543,"h":45.0665,"l":45.0543,"n":2,"o":45.0665,"t":"2026-10-15T17:50:00Z","v":1164,"vw":45.062895},{"c":45.045,"h":45.055,"l":45.04,"n":20,"o":45.055,"t":"2026-10-15T17:55:00Z","v":9026,"vw":45.051804},{"c":45.065,"h":45.065,"l":45.04,"n":15,"o":45.045,"t":"2026-10-15T18:00:00Z","v":8476,"vw":45.041726},{"c":45.055,"h":45.06,"l":45.045,"n":16,"o":45.06,"t":"2026-10-15T18:05:00Z","v":2216,"vw":45.050493},{"c":45.065,"h":45.065,"l":45.056,"n":12,"o":45.06,"t":"2026-10-15T18:10:00Z","v":991,"vw":45.062041},{"c":45.065,"h":45.0665,"l":45.065,"n":15,"o":45.0665,"t":"2026-10-15T18:15:00Z","v":1103,"vw":45.066075},{"c":45.075,"h":45.075,"l":45.065,"n":13,"o":45.065,"t":"2026-10-15T18:20:00Z","v":1241,"vw":45.07269},{"c":45.075,"h":45.075,"l":45.07,"n":10,"o":45.075,"t":"2026-10-15T18:25:00Z","v":1288,"vw":45.074538},{"c":45.075,"h":45.0757,"l":45.065,"n":40,"o":45.075,"t":"2026-10-15T18:30:00Z","v":9849,"vw":45.074218},{"c":45.05,"h":45.06,"l":45.05,"n":33,"o":45.06,"t":"2026-10-15T18:35:00Z","v":4846,"vw":45.058251},{"c":45.065,"h":45.065,"l":45.06,"n":6,"o":45.06,"t":"2026-10-15T18:40:00Z","v":1988,"vw":45.063209},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-15T18:50:00Z","v":149,"vw":45.07},{"c":45.0657,"h":45.0657,"l":45.0657,"n":1,"o":45.0657,"t":"2026-10-15T18:55:00Z","v":106,"vw":45.0657},{"c":45.0642,"h":45.066,"l":45.055,"n":10,"o":45.06,"t":"2026-10-15T19:00:00Z","v":1933,"vw":45.060067},{"c":45.065,"h":45.066,"l":45.065,"n":7,"o":45.0657,"t":"2026-10-15T19:05:00Z","v":1730,"vw":45.065284},{"c":45.0643,"h":45.0657,"l":45.06,"n":17,"o":45.065,"t":"2026-10-15T19:10:00Z","v":2725,"vw":45.063557},{"c":45.0499,"h":45.06,"l":45.0499,"n":14,"o":45.06,"t":"2026-10-15T19:15:00Z","v":947,"vw":45.055596},{"c":45.0457,"h":45.0457,"l":45.03,"n":25,"o":45.04,"t":"2026-10-15T19:20:00Z","v":4590,"vw":45.037216},{"c":45.035,"h":45.05,"l":45.035,"n":13,"o":45.045,"t":"2026-10-15T19:25:00Z","v":1763,"vw":45.042272},{"c":45.039,"h":45.04,"l":45.039,"n":11,"o":45.04,"t":"2026-10-15T19:30:00Z","v":1691,"vw":45.039566},{"c":45.045,"h":45.045,"l":45.0357,"n":14,"o":45.0357,"t":"2026-10-15T19:35:00Z","v":1876,"vw":45.042346},{"c":45.055,"h":45.055,"l":45.0443,"n":41,"o":45.0443,"t":"2026-10-15T19:40:00Z","v":3535,"vw":45.045523},{"c":45.055,"h":45.055,"l":45.05,"n":33,"o":45.055,"t":"2026-10-15T19:45:00Z","v":9172,"vw":45.054005},{"c":45.04,"h":45.05,"l":45.04,"n":13,"o":45.05,"t":"2026-10-15T19:50:00Z","v":522,"vw":45.04277},{"c":45.06,"h":45.06,"l":45.04,"n":105,"o":45.04,"t":"2026-10-15T19:55:00Z","v":15467,"vw":45.045873},{"c":45.0031,"h":45.04,"l":45.0031,"n":4,"o":45.04,"t":"2026-10-16T13:30:00Z","v":15354,"vw":45.01724},{"c":45.04,"h":45.04,"l":45.01,"n":43,"o":45.01,"t":"2026-10-16T13:35:00Z","v":10964,"vw":45.025048},{"c":45.03,"h":45.03,"l":45.025,"n":5,"o":45.025,"t":"2026-10-16T13:40:00Z","v":1260,"vw":45.028099},{"c":45.045,"h":45.045,"l":45.0401,"n":8,"o":45.0401,"t":"2026-10-16T13:45:00Z","v":2787,"vw":45.042562},{"c":45.075,"h":45.075,"l":45.065,"n":7,"o":45.065,"t":"2026-10-16T13:50:00Z","v":954,"vw":45.070453},{"c":45.085,"h":45.09,"l":45.07,"n":15,"o":45.08,"t":"2026-10-16T13:55:00Z","v":1197,"vw":45.083889},{"c":45.1079,"h":45.1079,"l":45.095,"n":5,"o":45.095,"t":"2026-10-16T14:00:00Z","v":800,"vw":45.106229},{"c":45.1001,"h":45.105,"l":45.085,"n":15,"o":45.1,"t":"2026-10-16T14:05:00Z","v":1438,"vw":45.098388},{"c":45.105,"h":45.125,"l":45.105,"n":25,"o":45.115,"t":"2026-10-16T14:10:00Z","v":5320,"vw":45.112687},{"c":45.095,"h":45.105,"l":45.095,"n":14,"o":45.1005,"t":"2026-10-16T14:15:00Z","v":2915,"vw":45.101633},{"c":45.085,"h":45.095,"l":45.085,"n":24,"o":45.085,"t":"2026-10-16T14:20:00Z","v":2154,"vw":45.087875},{"c":45.1,"h":45.105,"l":45.09,"n":20,"o":45.09,"t":"2026-10-16T14:25:00Z","v":2160,"vw":45.096509},{"c":45.085,"h":45.0861,"l":45.085,"n":3,"o":45.0861,"t":"2026-10-16T14:30:00Z","v":597,"vw":45.085907},{"c":45.08,"h":45.08,"l":45.08,"n":5,"o":45.08,"t":"2026-10-16T14:35:00Z","v":536,"vw":45.08},{"c":45.075,"h":45.08,"l":45.07,"n":22,"o":45.0761,"t":"2026-10-16T14:40:00Z","v":5148,"vw":45.073614},{"c":45.06,"h":45.075,"l":45.06,"n":9,"o":45.075,"t":"2026-10-16T14:45:00Z","v":655,"vw":45.06434},{"c":45.07,"h":45.07,"l":45.056,"n":6,"o":45.056,"t":"2026-10-16T14:50:00Z","v":701,"vw":45.059863},{"c":45.075,"h":45.085,"l":45.065,"n":7,"o":45.085,"t":"2026-10-16T14:55:00Z","v":917,"vw":45.072642},{"c":45.085,"h":45.085,"l":45.075,"n":13,"o":45.075,"t":"2026-10-16T15:00:00Z","v":4240,"vw":45.078004},{"c":45.1,"h":45.105,"l":45.085,"n":31,"o":45.085,"t":"2026-10-16T15:05:00Z","v":6162,"vw":45.099749},{"c":45.11,"h":45.115,"l":45.11,"n":5,"o":45.115,"t":"2026-10-16T15:10:00Z","v":413,"vw":45.11375},{"c":45.105,"h":45.105,"l":45.095,"n":8,"o":45.1,"t":"2026-10-16T15:15:00Z","v":1402,"vw":45.099616},{"c":45.095,"h":45.105,"l":45.095,"n":7,"o":45.105,"t":"2026-10-16T15:20:00Z","v":571,"vw":45.1},{"c":45.095,"h":45.095,"l":45.09,"n":12,"o":45.09,"t":"2026-10-16T15:25:00Z","v":1290,"vw":45.094612},{"c":45.096,"h":45.096,"l":45.085,"n":10,"o":45.09,"t":"2026-10-16T15:30:00Z","v":2252,"vw":45.088001},{"c":45.085,"h":45.095,"l":45.085,"n":11,"o":45.095,"t":"2026-10-16T15:35:00Z","v":711,"vw":45.089735},{"c":45.08,"h":45.09,"l":45.075,"n":197,"o":45.08,"t":"2026-10-16T15:40:00Z","v":6020,"vw":45.084102},{"c":45.06,"h":45.075,"l":45.06,"n":4,"o":45.075,"t":"2026-10-16T15:45:00Z","v":884,"vw":45.072172},{"c":45.0557,"h":45.0557,"l":45.0557,"n":1,"o":45.0557,"t":"2026-10-16T15:50:00Z","v":188,"vw":45.0557},{"c":45.055,"h":45.0566,"l":45.0539,"n":7,"o":45.055,"t":"2026-10-16T15:55:00Z","v":2303,"vw":45.055661},{"c":45.025,"h":45.055,"l":45.016,"n":25,"o":45.05,"t":"2026-10-16T16:00:00Z","v":6096,"vw":45.044029},{"c":45.0242,"h":45.035,"l":45.0242,"n":7,"o":45.035,"t":"2026-10-16T16:05:00Z","v":548,"vw":45.031794},{"c":45.025,"h":45.03,"l":45.025,"n":22,"o":45.03,"t":"2026-10-16T16:10:00Z","v":1978,"vw":45.028745},{"c":44.99,"h":45.025,"l":44.99,"n":7,"o":45.025,"t":"2026-10-16T16:15:00Z","v":988,"vw":45.008675},{"c":44.984,"h":44.995,"l":44.984,"n":6,"o":44.995,"t":"2026-10-16T16:20:00Z","v":417,"vw":44.990548},{"c":44.9801,"h":44.985,"l":44.98,"n":6,"o":44.985,"t":"2026-10-16T16:25:00Z","v":470,"vw":44.982165},{"c":44.975,"h":44.975,"l":44.975,"n":1,"o":44.975,"t":"2026-10-16T16:30:00Z","v":100,"vw":44.975},{"c":44.975,"h":44.985,"l":44.9701,"n":8,"o":44.985,"t":"2026-10-16T16:35:00Z","v":2034,"vw":44.973364},{"c":44.99,"h":44.995,"l":44.965,"n":19,"o":44.975,"t":"2026-10-16T16:40:00Z","v":4497,"vw":44.973221},{"c":44.96,"h":44.985,"l":44.96,"n":3,"o":44.985,"t":"2026-10-16T16:45:00Z","v":2950,"vw":44.979492},{"c":44.9743,"h":44.975,"l":44.96,"n":13,"o":44.9641,"t":"2026-10-16T16:50:00Z","v":1936,"vw":44.97015},{"c":44.985,"h":44.985,"l":44.97,"n":26,"o":44.975,"t":"2026-10-16T16:55:00Z","v":5424,"vw":44.978496},{"c":44.985,"h":44.985,"l":44.985,"n":3,"o":44.985,"t":"2026-10-16T17:00:00Z","v":270,"vw":44.985},{"c":45.005,"h":45.005,"l":44.99,"n":7,"o":44.99,"t":"2026-10-16T17:05:00Z","v":1195,"vw":44.993311},{"c":45.005,"h":45.005,"l":44.995,"n":18,"o":45.005,"t":"2026-10-16T17:10:00Z","v":1600,"vw":45.002579},{"c":45.005,"h":45.005,"l":44.99,"n":22,"o":44.995,"t":"2026-10-16T17:15:00Z","v":1612,"vw":44.997466},{"c":45.015,"h":45.015,"l":45.01,"n":5,"o":45.01,"t":"2026-10-16T17:20:00Z","v":1635,"vw":45.011396},{"c":45.005,"h":45.02,"l":44.995,"n":16,"o":45.015,"t":"2026-10-16T17:25:00Z","v":2275,"vw":45.011935},{"c":45.015,"h":45.02,"l":45.005,"n":11,"o":45.005,"t":"2026-10-16T17:30:00Z","v":6659,"vw":45.018653},{"c":45.01,"h":45.015,"l":45.005,"n":9,"o":45.0143,"t":"2026-10-16T17:35:00Z","v":1741,"vw":45.011452},{"c":45.015,"h":45.03,"l":45.01,"n":13,"o":45.0105,"t":"2026-10-16T17:40:00Z","v":13139,"vw":45.011465},{"c":45.015,"h":45.015,"l":45.015,"n":7,"o":45.015,"t":"2026-10-16T17:45:00Z","v":487,"vw":45.015},{"c":45.015,"h":45.015,"l":45.015,"n":2,"o":45.015,"t":"2026-10-16T17:50:00Z","v":636,"vw":45.015},{"c":45.015,"h":45.015,"l":45.015,"n":10,"o":45.015,"t":"2026-10-16T17:55:00Z","v":802,"vw":45.015},{"c":45.02,"h":45.02,"l":45.01,"n":7,"o":45.01,"t":"2026-10-16T18:00:00Z","v":340,"vw":45.015},{"c":45.0097,"h":45.01,"l":45.005,"n":8,"o":45.005,"t":"2026-10-16T18:05:00Z","v":1343,"vw":45.007604},{"c":44.995,"h":44.995,"l":44.985,"n":8,"o":44.995,"t":"2026-10-16T18:10:00Z","v":744,"vw":44.992766},{"c":45.005,"h":45.005,"l":44.995,"n":20,"o":44.995,"t":"2026-10-16T18:15:00Z","v":3239,"vw":44.99994},{"c":45,"h":45.0099,"l":44.994,"n":13,"o":45.0099,"t":"2026-10-16T18:20:00Z","v":3065,"vw":45.000155},{"c":45.005,"h":45.005,"l":45.005,"n":4,"o":45.005,"t":"2026-10-16T18:25:00Z","v":460,"vw":45.005},{"c":44.98,"h":44.99,"l":44.98,"n":16,"o":44.99,"t":"2026-10-16T18:30:00Z","v":1609,"vw":44.983274},{"c":44.9927,"h":44.9927,"l":44.985,"n":5,"o":44.985,"t":"2026-10-16T18:35:00Z","v":623,"vw":44.990125},{"c":44.985,"h":44.985,"l":44.985,"n":13,"o":44.985,"t":"2026-10-16T18:40:00Z","v":1612,"vw":44.985},{"c":44.995,"h":45.01,"l":44.985,"n":69,"o":44.985,"t":"2026-10-16T18:45:00Z","v":15076,"vw":45.000194},{"c":45.005,"h":45.005,"l":44.984,"n":26,"o":44.995,"t":"2026-10-16T18:50:00Z","v":4255,"vw":44.990957},{"c":45.005,"h":45.01,"l":44.995,"n":13,"o":45,"t":"2026-10-16T18:55:00Z","v":2224,"vw":45.001192},{"c":45.03,"h":45.03,"l":45.005,"n":14,"o":45.005,"t":"2026-10-16T19:00:00Z","v":965,"vw":45.016527},{"c":45.035,"h":45.035,"l":45.025,"n":18,"o":45.035,"t":"2026-10-16T19:05:00Z","v":2760,"vw":45.027876},{"c":45.035,"h":45.036,"l":45.025,"n":16,"o":45.025,"t":"2026-10-16T19:10:00Z","v":2651,"vw":45.029278},{"c":45.025,"h":45.035,"l":45.025,"n":10,"o":45.03,"t":"2026-10-16T19:15:00Z","v":1346,"vw":45.028098},{"c":45.035,"h":45.035,"l":45.0243,"n":23,"o":45.025,"t":"2026-10-16T19:20:00Z","v":12929,"vw":45.030253},{"c":45.025,"h":45.035,"l":45.025,"n":23,"o":45.03,"t":"2026-10-16T19:25:00Z","v":3230,"vw":45.030246},{"c":45.0326,"h":45.035,"l":45.025,"n":7,"o":45.025,"t":"2026-10-16T19:30:00Z","v":1156,"vw":45.028906},{"c":45.025,"h":45.0371,"l":45.025,"n":27,"o":45.03,"t":"2026-10-16T19:35:00Z","v":12430,"vw":45.03408},{"c":45.025,"h":45.036,"l":45.025,"n":26,"o":45.025,"t":"2026-10-16T19:40:00Z","v":3508,"vw":45.029383},{"c":45.035,"h":45.035,"l":45.025,"n":32,"o":45.025,"t":"2026-10-16T19:45:00Z","v":2668,"vw":45.028534},{"c":45.025,"h":45.025,"l":45.0228,"n":15,"o":45.0228,"t":"2026-10-16T19:50:00Z","v":1663,"vw":45.02465},{"c":45.015,"h":45.02,"l":45.0125,"n":19,"o":45.0125,"t":"2026-10-16T19:55:00Z","v":1478,"vw":45.014986},{"c":44.82,"h":44.82,"l":44.78,"n":23,"o":44.81,"t":"2026-10-19T13:30:00Z","v":9914,"vw":44.807304},{"c":44.815,"h":44.82,"l":44.8,"n":22,"o":44.81,"t":"2026-10-19T13:35:00Z","v":1893,"vw":44.814448},{"c":44.805,"h":44.82,"l":44.8,"n":15,"o":44.815,"t":"2026-10-19T13:40:00Z","v":5491,"vw":44.817665},{"c":44.805,"h":44.805,"l":44.78,"n":25,"o":44.805,"t":"2026-10-19T13:45:00Z","v":6962,"vw":44.793035},{"c":44.815,"h":44.815,"l":44.7926,"n":19,"o":44.7926,"t":"2026-10-19T13:50:00Z","v":2476,"vw":44.801875},{"c":44.81,"h":44.82,"l":44.8,"n":12,"o":44.815,"t":"2026-10-19T13:55:00Z","v":1606,"vw":44.814333},{"c":44.8098,"h":44.815,"l":44.8098,"n":12,"o":44.81,"t":"2026-10-19T14:00:00Z","v":2877,"vw":44.810966},{"c":44.8,"h":44.81,"l":44.795,"n":22,"o":44.81,"t":"2026-10-19T14:05:00Z","v":2746,"vw":44.801809},{"c":44.785,"h":44.795,"l":44.78,"n":16,"o":44.795,"t":"2026-10-19T14:10:00Z","v":2049,"vw":44.785049},{"c":44.795,"h":44.795,"l":44.7801,"n":31,"o":44.785,"t":"2026-10-19T14:15:00Z","v":4543,"vw":44.78859},{"c":44.795,"h":44.796,"l":44.7899,"n":37,"o":44.795,"t":"2026-10-19T14:20:00Z","v":9157,"vw":44.791604},{"c":44.7701,"h":44.795,"l":44.7701,"n":26,"o":44.795,"t":"2026-10-19T14:25:00Z","v":2789,"vw":44.786038},{"c":44.77,"h":44.775,"l":44.77,"n":16,"o":44.775,"t":"2026-10-19T14:30:00Z","v":1470,"vw":44.773977},{"c":44.765,"h":44.7697,"l":44.76,"n":23,"o":44.765,"t":"2026-10-19T14:35:00Z","v":4010,"vw":44.765107},{"c":44.75,"h":44.755,"l":44.75,"n":15,"o":44.755,"t":"2026-10-19T14:40:00Z","v":5491,"vw":44.754127},{"c":44.7443,"h":44.755,"l":44.7443,"n":16,"o":44.755,"t":"2026-10-19T14:45:00Z","v":2821,"vw":44.74975},{"c":44.745,"h":44.75,"l":44.745,"n":7,"o":44.75,"t":"2026-10-19T14:50:00Z","v":535,"vw":44.74878},{"c":44.745,"h":44.7457,"l":44.744,"n":7,"o":44.745,"t":"2026-10-19T14:55:00Z","v":2899,"vw":44.74546},{"c":44.745,"h":44.745,"l":44.74,"n":3,"o":44.745,"t":"2026-10-19T15:00:00Z","v":400,"vw":44.7425},{"c":44.7343,"h":44.74,"l":44.7343,"n":7,"o":44.74,"t":"2026-10-19T15:05:00Z","v":1265,"vw":44.735123},{"c":44.745,"h":44.745,"l":44.745,"n":4,"o":44.745,"t":"2026-10-19T15:10:00Z","v":802,"vw":44.745},{"c":44.7399,"h":44.745,"l":44.7399,"n":20,"o":44.745,"t":"2026-10-19T15:15:00Z","v":4273,"vw":44.741115},{"c":44.74,"h":44.74,"l":44.734,"n":21,"o":44.74,"t":"2026-10-19T15:20:00Z","v":2799,"vw":44.739541},{"c":44.75,"h":44.75,"l":44.7427,"n":9,"o":44.7427,"t":"2026-10-19T15:25:00Z","v":1027,"vw":44.745617},{"c":44.745,"h":44.75,"l":44.74,"n":26,"o":44.75,"t":"2026-10-19T15:30:00Z","v":3196,"vw":44.745985},{"c":44.7401,"h":44.745,"l":44.74,"n":7,"o":44.74,"t":"2026-10-19T15:35:00Z","v":808,"vw":44.742289},{"c":44.726,"h":44.746,"l":44.726,"n":17,"o":44.745,"t":"2026-10-19T15:40:00Z","v":3357,"vw":44.73908},{"c":44.73,"h":44.736,"l":44.73,"n":17,"o":44.7301,"t":"2026-10-19T15:45:00Z","v":2647,"vw":44.733472},{"c":44.725,"h":44.7343,"l":44.7243,"n":33,"o":44.7343,"t":"2026-10-19T15:50:00Z","v":14650,"vw":44.727869},{"c":44.73,"h":44.73,"l":44.7201,"n":18,"o":44.7201,"t":"2026-10-19T15:55:00Z","v":2522,"vw":44.725176},{"c":44.725,"h":44.73,"l":44.72,"n":16,"o":44.7226,"t":"2026-10-19T16:00:00Z","v":3040,"vw":44.722552},{"c":44.7143,"h":44.725,"l":44.7143,"n":12,"o":44.725,"t":"2026-10-19T16:05:00Z","v":2777,"vw":44.715699},{"c":44.716,"h":44.7164,"l":44.71,"n":16,"o":44.71,"t":"2026-10-19T16:10:00Z","v":2298,"vw":44.714192},{"c":44.705,"h":44.71,"l":44.705,"n":14,"o":44.71,"t":"2026-10-19T16:15:00Z","v":2043,"vw":44.707012},{"c":44.71,"h":44.71,"l":44.7,"n":13,"o":44.705,"t":"2026-10-19T16:20:00Z","v":2066,"vw":44.704274},{"c":44.704,"h":44.71,"l":44.704,"n":23,"o":44.71,"t":"2026-10-19T16:25:00Z","v":3200,"vw":44.707323},{"c":44.71,"h":44.71,"l":44.705,"n":16,"o":44.705,"t":"2026-10-19T16:30:00Z","v":1749,"vw":44.706451},{"c":44.7043,"h":44.71,"l":44.7043,"n":13,"o":44.71,"t":"2026-10-19T16:35:00Z","v":1573,"vw":44.706163},{"c":44.71,"h":44.71,"l":44.71,"n":5,"o":44.71,"t":"2026-10-19T16:40:00Z","v":485,"vw":44.71},{"c":44.705,"h":44.7058,"l":44.705,"n":5,"o":44.705,"t":"2026-10-19T16:45:00Z","v":708,"vw":44.705189},{"c":44.705,"h":44.7099,"l":44.705,"n":25,"o":44.705,"t":"2026-10-19T16:50:00Z","v":6411,"vw":44.707637},{"c":44.7097,"h":44.71,"l":44.706,"n":21,"o":44.71,"t":"2026-10-19T16:55:00Z","v":5981,"vw":44.709242},{"c":44.705,"h":44.7064,"l":44.705,"n":13,"o":44.705,"t":"2026-10-19T17:00:00Z","v":2811,"vw":44.705387},{"c":44.695,"h":44.706,"l":44.695,"n":14,"o":44.705,"t":"2026-10-19T17:05:00Z","v":1065,"vw":44.703622},{"c":44.695,"h":44.695,"l":44.695,"n":16,"o":44.695,"t":"2026-10-19T17:10:00Z","v":1198,"vw":44.695},{"c":44.695,"h":44.7,"l":44.695,"n":16,"o":44.7,"t":"2026-10-19T17:15:00Z","v":1940,"vw":44.697373},{"c":44.695,"h":44.695,"l":44.695,"n":6,"o":44.695,"t":"2026-10-19T17:20:00Z","v":347,"vw":44.695},{"c":44.7,"h":44.7,"l":44.695,"n":6,"o":44.695,"t":"2026-10-19T17:25:00Z","v":737,"vw":44.699286},{"c":44.706,"h":44.706,"l":44.705,"n":9,"o":44.705,"t":"2026-10-19T17:30:00Z","v":983,"vw":44.705201},{"c":44.705,"h":44.71,"l":44.705,"n":25,"o":44.705,"t":"2026-10-19T17:40:00Z","v":6221,"vw":44.705208},{"c":44.7043,"h":44.7043,"l":44.7043,"n":2,"o":44.7043,"t":"2026-10-19T17:45:00Z","v":739,"vw":44.7043},{"c":44.71,"h":44.71,"l":44.71,"n":7,"o":44.71,"t":"2026-10-19T17:50:00Z","v":304,"vw":44.71},{"c":44.715,"h":44.72,"l":44.7141,"n":10,"o":44.715,"t":"2026-10-19T17:55:00Z","v":1695,"vw":44.715167},{"c":44.715,"h":44.72,"l":44.715,"n":12,"o":44.72,"t":"2026-10-19T18:00:00Z","v":3249,"vw":44.7184},{"c":44.715,"h":44.72,"l":44.71,"n":14,"o":44.72,"t":"2026-10-19T18:15:00Z","v":45671,"vw":44.710592},{"c":44.72,"h":44.72,"l":44.72,"n":4,"o":44.72,"t":"2026-10-19T18:20:00Z","v":401,"vw":44.72},{"c":44.72,"h":44.72,"l":44.7119,"n":9,"o":44.7157,"t":"2026-10-19T18:25:00Z","v":2835,"vw":44.713806},{"c":44.725,"h":44.725,"l":44.725,"n":3,"o":44.725,"t":"2026-10-19T18:30:00Z","v":169,"vw":44.725},{"c":44.726,"h":44.73,"l":44.726,"n":8,"o":44.726,"t":"2026-10-19T18:35:00Z","v":1840,"vw":44.727704},{"c":44.735,"h":44.74,"l":44.735,"n":7,"o":44.74,"t":"2026-10-19T18:40:00Z","v":629,"vw":44.738411},{"c":44.735,"h":44.74,"l":44.735,"n":12,"o":44.735,"t":"2026-10-19T18:45:00Z","v":764,"vw":44.737848},{"c":44.7337,"h":44.735,"l":44.7337,"n":4,"o":44.735,"t":"2026-10-19T18:50:00Z","v":359,"vw":44.734101},{"c":44.735,"h":44.735,"l":44.7327,"n":10,"o":44.7327,"t":"2026-10-19T18:55:00Z","v":2219,"vw":44.734825},{"c":44.725,"h":44.73,"l":44.7201,"n":24,"o":44.73,"t":"2026-10-19T19:00:00Z","v":2966,"vw":44.728499},{"c":44.715,"h":44.7274,"l":44.715,"n":18,"o":44.7201,"t":"2026-10-19T19:05:00Z","v":2349,"vw":44.720828},{"c":44.715,"h":44.715,"l":44.71,"n":16,"o":44.715,"t":"2026-10-19T19:10:00Z","v":8448,"vw":44.713418},{"c":44.71,"h":44.72,"l":44.71,"n":59,"o":44.715,"t":"2026-10-19T19:15:00Z","v":20824,"vw":44.714788},{"c":44.695,"h":44.71,"l":44.695,"n":44,"o":44.71,"t":"2026-10-19T19:20:00Z","v":7036,"vw":44.706253},{"c":44.7,"h":44.7,"l":44.6943,"n":18,"o":44.6943,"t":"2026-10-19T19:25:00Z","v":4126,"vw":44.696268},{"c":44.7043,"h":44.7057,"l":44.7043,"n":11,"o":44.705,"t":"2026-10-19T19:30:00Z","v":2193,"vw":44.70481},{"c":44.7,"h":44.7099,"l":44.7,"n":19,"o":44.7099,"t":"2026-10-19T19:35:00Z","v":4300,"vw":44.705052},{"c":44.695,"h":44.696,"l":44.695,"n":21,"o":44.696,"t":"2026-10-19T19:40:00Z","v":1940,"vw":44.695618},{"c":44.705,"h":44.705,"l":44.6935,"n":35,"o":44.6935,"t":"2026-10-19T19:45:00Z","v":3607,"vw":44.699636},{"c":44.715,"h":44.715,"l":44.705,"n":65,"o":44.71,"t":"2026-10-19T19:50:00Z","v":1667,"vw":44.71},{"c":44.72,"h":44.73,"l":44.71,"n":54,"o":44.71,"t":"2026-10-19T19:55:00Z","v":11349,"vw":44.720206},{"c":44.73,"h":44.73,"l":44.73,"n":5,"o":44.73,"t":"2026-10-19T20:00:00Z","v":558,"vw":44.73},{"c":44.8099,"h":44.8099,"l":44.75,"n":22,"o":44.75,"t":"2026-10-20T13:30:00Z","v":10467,"vw":44.760502},{"c":44.7899,"h":44.81,"l":44.7785,"n":50,"o":44.785,"t":"2026-10-20T13:35:00Z","v":11008,"vw":44.789975},{"c":44.7926,"h":44.805,"l":44.785,"n":19,"o":44.79,"t":"2026-10-20T13:40:00Z","v":2510,"vw":44.796377},{"c":44.795,"h":44.81,"l":44.785,"n":52,"o":44.805,"t":"2026-10-20T13:45:00Z","v":17135,"vw":44.80361},{"c":44.78,"h":44.7861,"l":44.775,"n":11,"o":44.78,"t":"2026-10-20T13:50:00Z","v":3421,"vw":44.778046},{"c":44.78,"h":44.78,"l":44.77,"n":9,"o":44.77,"t":"2026-10-20T13:55:00Z","v":2185,"vw":44.773203},{"c":44.77,"h":44.77,"l":44.77,"n":20,"o":44.77,"t":"2026-10-20T14:00:00Z","v":3866,"vw":44.77},{"c":44.775,"h":44.7759,"l":44.765,"n":14,"o":44.765,"t":"2026-10-20T14:05:00Z","v":4831,"vw":44.773608},{"c":44.795,"h":44.795,"l":44.77,"n":27,"o":44.77,"t":"2026-10-20T14:10:00Z","v":9159,"vw":44.786609},{"c":44.815,"h":44.8158,"l":44.8,"n":9,"o":44.8,"t":"2026-10-20T14:15:00Z","v":1288,"vw":44.814064},{"c":44.825,"h":44.83,"l":44.815,"n":31,"o":44.815,"t":"2026-10-20T14:20:00Z","v":6117,"vw":44.818904},{"c":44.85,"h":44.85,"l":44.835,"n":9,"o":44.835,"t":"2026-10-20T14:25:00Z","v":2200,"vw":44.837409},{"c":44.84,"h":44.865,"l":44.835,"n":11,"o":44.865,"t":"2026-10-20T14:30:00Z","v":1333,"vw":44.853235},{"c":44.8461,"h":44.8461,"l":44.835,"n":10,"o":44.835,"t":"2026-10-20T14:35:00Z","v":897,"vw":44.842431},{"c":44.835,"h":44.836,"l":44.835,"n":7,"o":44.836,"t":"2026-10-20T14:40:00Z","v":4835,"vw":44.835024},{"c":44.81,"h":44.82,"l":44.805,"n":20,"o":44.82,"t":"2026-10-20T14:45:00Z","v":2652,"vw":44.811427},{"c":44.8098,"h":44.81,"l":44.805,"n":14,"o":44.805,"t":"2026-10-20T14:50:00Z","v":1358,"vw":44.807986},{"c":44.81,"h":44.8199,"l":44.805,"n":13,"o":44.81,"t":"2026-10-20T14:55:00Z","v":5526,"vw":44.816875},{"c":44.815,"h":44.816,"l":44.8057,"n":33,"o":44.8057,"t":"2026-10-20T15:00:00Z","v":6602,"vw":44.814926},{"c":44.81,"h":44.81,"l":44.805,"n":9,"o":44.81,"t":"2026-10-20T15:05:00Z","v":927,"vw":44.809396},{"c":44.78,"h":44.81,"l":44.78,"n":28,"o":44.81,"t":"2026-10-20T15:10:00Z","v":82194,"vw":44.790077},{"c":44.79,"h":44.796,"l":44.78,"n":36,"o":44.785,"t":"2026-10-20T15:15:00Z","v":5598,"vw":44.790774},{"c":44.785,"h":44.8074,"l":44.785,"n":20,"o":44.795,"t":"2026-10-20T15:20:00Z","v":4862,"vw":44.794316},{"c":44.79,"h":44.7986,"l":44.785,"n":16,"o":44.785,"t":"2026-10-20T15:25:00Z","v":5458,"vw":44.794651},{"c":44.7874,"h":44.79,"l":44.785,"n":30,"o":44.785,"t":"2026-10-20T15:30:00Z","v":7873,"vw":44.788311},{"c":44.7799,"h":44.7901,"l":44.7799,"n":14,"o":44.79,"t":"2026-10-20T15:35:00Z","v":1112,"vw":44.786417},{"c":44.785,"h":44.79,"l":44.785,"n":11,"o":44.785,"t":"2026-10-20T15:40:00Z","v":872,"vw":44.786959},{"c":44.77,"h":44.7787,"l":44.77,"n":7,"o":44.775,"t":"2026-10-20T15:45:00Z","v":7551,"vw":44.778259},{"c":44.77,"h":44.7727,"l":44.765,"n":10,"o":44.7727,"t":"2026-10-20T15:50:00Z","v":1351,"vw":44.770283},{"c":44.75,"h":44.77,"l":44.745,"n":61,"o":44.77,"t":"2026-10-20T15:55:00Z","v":11078,"vw":44.765898},{"c":44.745,"h":44.755,"l":44.745,"n":14,"o":44.755,"t":"2026-10-20T16:00:00Z","v":5407,"vw":44.751077},{"c":44.75,"h":44.75,"l":44.74,"n":6,"o":44.7461,"t":"2026-10-20T16:05:00Z","v":1301,"vw":44.746492},{"c":44.7499,"h":44.7499,"l":44.735,"n":8,"o":44.74,"t":"2026-10-20T16:10:00Z","v":766,"vw":44.745945},{"c":44.745,"h":44.745,"l":44.73,"n":11,"o":44.735,"t":"2026-10-20T16:15:00Z","v":2394,"vw":44.739196},{"c":44.74,"h":44.745,"l":44.74,"n":7,"o":44.745,"t":"2026-10-20T16:20:00Z","v":744,"vw":44.741522},{"c":44.734,"h":44.75,"l":44.734,"n":26,"o":44.74,"t":"2026-10-20T16:25:00Z","v":2591,"vw":44.742506},{"c":44.75,"h":44.75,"l":44.734,"n":7,"o":44.734,"t":"2026-10-20T16:30:00Z","v":5593,"vw":44.748701},{"c":44.75,"h":44.75,"l":44.74,"n":15,"o":44.74,"t":"2026-10-20T16:35:00Z","v":2688,"vw":44.748837},{"c":44.745,"h":44.76,"l":44.7401,"n":45,"o":44.75,"t":"2026-10-20T16:40:00Z","v":10460,"vw":44.750978},{"c":44.74,"h":44.745,"l":44.74,"n":37,"o":44.741,"t":"2026-10-20T16:45:00Z","v":4461,"vw":44.743633},{"c":44.73,"h":44.7399,"l":44.725,"n":12,"o":44.7399,"t":"2026-10-20T16:50:00Z","v":1321,"vw":44.732047},{"c":44.75,"h":44.75,"l":44.735,"n":62,"o":44.735,"t":"2026-10-20T16:55:00Z","v":24279,"vw":44.744055},{"c":44.725,"h":44.74,"l":44.72,"n":50,"o":44.74,"t":"2026-10-20T17:00:00Z","v":30682,"vw":44.724603},{"c":44.73,"h":44.73,"l":44.725,"n":15,"o":44.725,"t":"2026-10-20T17:05:00Z","v":1965,"vw":44.726349},{"c":44.735,"h":44.735,"l":44.73,"n":11,"o":44.73,"t":"2026-10-20T17:10:00Z","v":1524,"vw":44.73038},{"c":44.735,"h":44.735,"l":44.73,"n":20,"o":44.735,"t":"2026-10-20T17:15:00Z","v":9072,"vw":44.733918},{"c":44.735,"h":44.74,"l":44.73,"n":25,"o":44.735,"t":"2026-10-20T17:20:00Z","v":4207,"vw":44.738555},{"c":44.75,"h":44.75,"l":44.735,"n":57,"o":44.735,"t":"2026-10-20T17:25:00Z","v":4904,"vw":44.743039},{"c":44.765,"h":44.765,"l":44.76,"n":18,"o":44.76,"t":"2026-10-20T17:30:00Z","v":6661,"vw":44.763414},{"c":44.765,"h":44.78,"l":44.765,"n":105,"o":44.765,"t":"2026-10-20T17:35:00Z","v":27398,"vw":44.774166},{"c":44.765,"h":44.78,"l":44.76,"n":77,"o":44.765,"t":"2026-10-20T17:40:00Z","v":28858,"vw":44.771564},{"c":44.765,"h":44.77,"l":44.76,"n":53,"o":44.76,"t":"2026-10-20T17:45:00Z","v":8534,"vw":44.768013},{"c":44.765,"h":44.77,"l":44.765,"n":72,"o":44.765,"t":"2026-10-20T17:50:00Z","v":12138,"vw":44.766812},{"c":44.755,"h":44.76,"l":44.75,"n":29,"o":44.76,"t":"2026-10-20T17:55:00Z","v":9510,"vw":44.756971},{"c":44.765,"h":44.765,"l":44.76,"n":12,"o":44.76,"t":"2026-10-20T18:00:00Z","v":5205,"vw":44.763431},{"c":44.76,"h":44.77,"l":44.76,"n":81,"o":44.765,"t":"2026-10-20T18:05:00Z","v":22545,"vw":44.768379},{"c":44.765,"h":44.77,"l":44.76,"n":42,"o":44.76,"t":"2026-10-20T18:10:00Z","v":9006,"vw":44.766838},{"c":44.755,"h":44.765,"l":44.755,"n":33,"o":44.7627,"t":"2026-10-20T18:15:00Z","v":4577,"vw":44.759209},{"c":44.76,"h":44.76,"l":44.7541,"n":38,"o":44.7541,"t":"2026-10-20T18:20:00Z","v":7392,"vw":44.757351},{"c":44.7699,"h":44.7699,"l":44.76,"n":26,"o":44.76,"t":"2026-10-20T18:25:00Z","v":3926,"vw":44.764111},{"c":44.76,"h":44.7697,"l":44.76,"n":5,"o":44.76,"t":"2026-10-20T18:30:00Z","v":922,"vw":44.763333},{"c":44.76,"h":44.7696,"l":44.76,"n":39,"o":44.765,"t":"2026-10-20T18:35:00Z","v":14561,"vw":44.765604},{"c":44.77,"h":44.77,"l":44.7642,"n":31,"o":44.77,"t":"2026-10-20T18:40:00Z","v":9159,"vw":44.769657},{"c":44.77,"h":44.775,"l":44.77,"n":9,"o":44.77,"t":"2026-10-20T18:45:00Z","v":837,"vw":44.772885},{"c":44.77,"h":44.776,"l":44.765,"n":37,"o":44.776,"t":"2026-10-20T18:50:00Z","v":5357,"vw":44.768417},{"c":44.7751,"h":44.7751,"l":44.77,"n":23,"o":44.775,"t":"2026-10-20T18:55:00Z","v":2948,"vw":44.774644},{"c":44.77,"h":44.78,"l":44.77,"n":34,"o":44.775,"t":"2026-10-20T19:00:00Z","v":10679,"vw":44.777799},{"c":44.77,"h":44.7759,"l":44.77,"n":15,"o":44.775,"t":"2026-10-20T19:05:00Z","v":5919,"vw":44.774388},{"c":44.775,"h":44.7798,"l":44.77,"n":39,"o":44.775,"t":"2026-10-20T19:10:00Z","v":7516,"vw":44.771732},{"c":44.785,"h":44.785,"l":44.775,"n":26,"o":44.775,"t":"2026-10-20T19:15:00Z","v":2262,"vw":44.778679},{"c":44.785,"h":44.7899,"l":44.78,"n":21,"o":44.7857,"t":"2026-10-20T19:20:00Z","v":2593,"vw":44.785469},{"c":44.785,"h":44.79,"l":44.785,"n":19,"o":44.785,"t":"2026-10-20T19:25:00Z","v":2013,"vw":44.786166},{"c":44.78,"h":44.79,"l":44.78,"n":53,"o":44.785,"t":"2026-10-20T19:30:00Z","v":13346,"vw":44.783135},{"c":44.7824,"h":44.79,"l":44.7824,"n":19,"o":44.785,"t":"2026-10-20T19:35:00Z","v":7558,"vw":44.786991},{"c":44.79,"h":44.795,"l":44.785,"n":37,"o":44.785,"t":"2026-10-20T19:40:00Z","v":3907,"vw":44.786953},{"c":44.785,"h":44.79,"l":44.78,"n":39,"o":44.79,"t":"2026-10-20T19:45:00Z","v":3956,"vw":44.785678},{"c":44.7899,"h":44.79,"l":44.78,"n":46,"o":44.79,"t":"2026-10-20T19:50:00Z","v":4577,"vw":44.785659},{"c":44.785,"h":44.788,"l":44.78,"n":47,"o":44.785,"t":"2026-10-20T19:55:00Z","v":7983,"vw":44.784033},{"c":44.78,"h":44.78,"l":44.78,"n":5,"o":44.78,"t":"2026-10-20T20:00:00Z","v":126,"vw":44.78},{"c":44.88,"h":44.88,"l":44.86,"n":2,"o":44.86,"t":"2026-10-21T13:25:00Z","v":200,"vw":44.87},{"c":44.835,"h":44.85,"l":44.835,"n":8,"o":44.85,"t":"2026-10-21T13:30:00Z","v":16318,"vw":44.84919},{"c":44.845,"h":44.85,"l":44.835,"n":16,"o":44.835,"t":"2026-10-21T13:35:00Z","v":7430,"vw":44.846507},{"c":44.85,"h":44.86,"l":44.85,"n":10,"o":44.85,"t":"2026-10-21T13:40:00Z","v":1275,"vw":44.85375},{"c":44.85,"h":44.855,"l":44.84,"n":12,"o":44.85,"t":"2026-10-21T13:45:00Z","v":2429,"vw":44.849168},{"c":44.855,"h":44.865,"l":44.8543,"n":11,"o":44.855,"t":"2026-10-21T13:50:00Z","v":1217,"vw":44.857807},{"c":44.845,"h":44.855,"l":44.845,"n":16,"o":44.855,"t":"2026-10-21T13:55:00Z","v":2116,"vw":44.851238},{"c":44.83,"h":44.845,"l":44.83,"n":7,"o":44.845,"t":"2026-10-21T14:00:00Z","v":719,"vw":44.833523},{"c":44.815,"h":44.835,"l":44.815,"n":5,"o":44.835,"t":"2026-10-21T14:05:00Z","v":700,"vw":44.824848},{"c":44.8259,"h":44.8259,"l":44.8,"n":9,"o":44.8,"t":"2026-10-21T14:10:00Z","v":650,"vw":44.816642},{"c":44.82,"h":44.8388,"l":44.82,"n":13,"o":44.8388,"t":"2026-10-21T14:15:00Z","v":2159,"vw":44.828669},{"c":44.805,"h":44.8065,"l":44.805,"n":9,"o":44.8065,"t":"2026-10-21T14:20:00Z","v":1213,"vw":44.806177},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-21T14:25:00Z","v":161,"vw":44.8},{"c":44.815,"h":44.8196,"l":44.81,"n":9,"o":44.8196,"t":"2026-10-21T14:30:00Z","v":4155,"vw":44.817195},{"c":44.8164,"h":44.8164,"l":44.8,"n":15,"o":44.81,"t":"2026-10-21T14:35:00Z","v":1929,"vw":44.811272},{"c":44.815,"h":44.815,"l":44.81,"n":7,"o":44.81,"t":"2026-10-21T14:40:00Z","v":661,"vw":44.814183},{"c":44.8167,"h":44.8167,"l":44.8042,"n":12,"o":44.81,"t":"2026-10-21T14:45:00Z","v":2402,"vw":44.814488},{"c":44.8,"h":44.81,"l":44.7939,"n":18,"o":44.81,"t":"2026-10-21T14:50:00Z","v":7202,"vw":44.799353},{"c":44.8,"h":44.81,"l":44.8,"n":13,"o":44.805,"t":"2026-10-21T14:55:00Z","v":8547,"vw":44.80682},{"c":44.795,"h":44.7957,"l":44.79,"n":8,"o":44.795,"t":"2026-10-21T15:00:00Z","v":1370,"vw":44.793752},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-21T15:05:00Z","v":200,"vw":44.79},{"c":44.79,"h":44.7965,"l":44.79,"n":22,"o":44.79,"t":"2026-10-21T15:10:00Z","v":2047,"vw":44.794236},{"c":44.785,"h":44.7901,"l":44.78,"n":38,"o":44.79,"t":"2026-10-21T15:15:00Z","v":5172,"vw":44.78617},{"c":44.7859,"h":44.7957,"l":44.78,"n":21,"o":44.785,"t":"2026-10-21T15:20:00Z","v":3514,"vw":44.793629},{"c":44.815,"h":44.82,"l":44.79,"n":25,"o":44.79,"t":"2026-10-21T15:25:00Z","v":2895,"vw":44.802081},{"c":44.805,"h":44.8257,"l":44.805,"n":21,"o":44.825,"t":"2026-10-21T15:30:00Z","v":2211,"vw":44.818047},{"c":44.815,"h":44.82,"l":44.8,"n":24,"o":44.8,"t":"2026-10-21T15:35:00Z","v":3383,"vw":44.81707},{"c":44.805,"h":44.815,"l":44.796,"n":6,"o":44.815,"t":"2026-10-21T15:40:00Z","v":846,"vw":44.807037},{"c":44.8101,"h":44.8101,"l":44.805,"n":12,"o":44.805,"t":"2026-10-21T15:45:00Z","v":2097,"vw":44.809261},{"c":44.815,"h":44.8159,"l":44.815,"n":12,"o":44.815,"t":"2026-10-21T15:50:00Z","v":974,"vw":44.81523},{"c":44.815,"h":44.8157,"l":44.815,"n":8,"o":44.815,"t":"2026-10-21T15:55:00Z","v":867,"vw":44.815434},{"c":44.815,"h":44.815,"l":44.8101,"n":8,"o":44.8101,"t":"2026-10-21T16:00:00Z","v":516,"vw":44.812749},{"c":44.795,"h":44.81,"l":44.795,"n":9,"o":44.81,"t":"2026-10-21T16:05:00Z","v":1682,"vw":44.804539},{"c":44.805,"h":44.81,"l":44.8,"n":17,"o":44.8001,"t":"2026-10-21T16:10:00Z","v":11906,"vw":44.8025},{"c":44.815,"h":44.815,"l":44.805,"n":6,"o":44.805,"t":"2026-10-21T16:15:00Z","v":800,"vw":44.8125},{"c":44.815,"h":44.82,"l":44.805,"n":31,"o":44.815,"t":"2026-10-21T16:20:00Z","v":11969,"vw":44.813195},{"c":44.8143,"h":44.815,"l":44.8102,"n":14,"o":44.8102,"t":"2026-10-21T16:25:00Z","v":7054,"vw":44.812692},{"c":44.812,"h":44.815,"l":44.812,"n":6,"o":44.815,"t":"2026-10-21T16:30:00Z","v":1107,"vw":44.813748},{"c":44.83,"h":44.83,"l":44.815,"n":18,"o":44.815,"t":"2026-10-21T16:35:00Z","v":3433,"vw":44.821825},{"c":44.82,"h":44.84,"l":44.8157,"n":12,"o":44.84,"t":"2026-10-21T16:40:00Z","v":1368,"vw":44.825127},{"c":44.82,"h":44.825,"l":44.8197,"n":17,"o":44.82,"t":"2026-10-21T16:45:00Z","v":4852,"vw":44.821017},{"c":44.815,"h":44.815,"l":44.8103,"n":12,"o":44.8103,"t":"2026-10-21T16:50:00Z","v":1155,"vw":44.814489},{"c":44.825,"h":44.84,"l":44.825,"n":11,"o":44.84,"t":"2026-10-21T17:00:00Z","v":2735,"vw":44.825644},{"c":44.835,"h":44.835,"l":44.815,"n":26,"o":44.815,"t":"2026-10-21T17:05:00Z","v":27047,"vw":44.821683},{"c":44.825,"h":44.835,"l":44.825,"n":26,"o":44.835,"t":"2026-10-21T17:10:00Z","v":3809,"vw":44.829392},{"c":44.825,"h":44.825,"l":44.8201,"n":13,"o":44.825,"t":"2026-10-21T17:15:00Z","v":1016,"vw":44.824394},{"c":44.815,"h":44.825,"l":44.815,"n":3,"o":44.825,"t":"2026-10-21T17:20:00Z","v":669,"vw":44.823483},{"c":44.815,"h":44.825,"l":44.815,"n":6,"o":44.82,"t":"2026-10-21T17:25:00Z","v":1725,"vw":44.823467},{"c":44.825,"h":44.825,"l":44.825,"n":3,"o":44.825,"t":"2026-10-21T17:30:00Z","v":373,"vw":44.825},{"c":44.826,"h":44.826,"l":44.82,"n":6,"o":44.82,"t":"2026-10-21T17:35:00Z","v":695,"vw":44.824556},{"c":44.82,"h":44.8265,"l":44.82,"n":14,"o":44.8265,"t":"2026-10-21T17:40:00Z","v":2418,"vw":44.825194},{"c":44.825,"h":44.825,"l":44.815,"n":7,"o":44.815,"t":"2026-10-21T17:45:00Z","v":1286,"vw":44.823025},{"c":44.8157,"h":44.8259,"l":44.815,"n":11,"o":44.825,"t":"2026-10-21T17:50:00Z","v":2020,"vw":44.821076},{"c":44.825,"h":44.825,"l":44.81,"n":52,"o":44.815,"t":"2026-10-21T17:55:00Z","v":18840,"vw":44.82132},{"c":44.83,"h":44.83,"l":44.825,"n":12,"o":44.825,"t":"2026-10-21T18:00:00Z","v":5691,"vw":44.826928},{"c":44.815,"h":44.815,"l":44.815,"n":13,"o":44.815,"t":"2026-10-21T18:05:00Z","v":2770,"vw":44.815},{"c":44.815,"h":44.815,"l":44.8101,"n":6,"o":44.815,"t":"2026-10-21T18:10:00Z","v":3825,"vw":44.811389},{"c":44.82,"h":44.82,"l":44.8056,"n":6,"o":44.8056,"t":"2026-10-21T18:15:00Z","v":28412,"vw":44.819796},{"c":44.82,"h":44.825,"l":44.815,"n":27,"o":44.8159,"t":"2026-10-21T18:20:00Z","v":32779,"vw":44.819904},{"c":44.82,"h":44.825,"l":44.815,"n":8,"o":44.825,"t":"2026-10-21T18:25:00Z","v":1786,"vw":44.819394},{"c":44.82,"h":44.82,"l":44.815,"n":34,"o":44.82,"t":"2026-10-21T18:30:00Z","v":6012,"vw":44.818217},{"c":44.8157,"h":44.82,"l":44.815,"n":19,"o":44.82,"t":"2026-10-21T18:35:00Z","v":14545,"vw":44.816563},{"c":44.815,"h":44.8157,"l":44.8142,"n":17,"o":44.815,"t":"2026-10-21T18:40:00Z","v":4930,"vw":44.815097},{"c":44.775,"h":44.815,"l":44.775,"n":22,"o":44.815,"t":"2026-10-21T18:45:00Z","v":3238,"vw":44.802034},{"c":44.775,"h":44.785,"l":44.77,"n":8,"o":44.77,"t":"2026-10-21T18:50:00Z","v":1233,"vw":44.779484},{"c":44.73,"h":44.76,"l":44.73,"n":19,"o":44.76,"t":"2026-10-21T18:55:00Z","v":3780,"vw":44.750072},{"c":44.7275,"h":44.735,"l":44.72,"n":21,"o":44.735,"t":"2026-10-21T19:00:00Z","v":7209,"vw":44.723359},{"c":44.7495,"h":44.7495,"l":44.725,"n":10,"o":44.725,"t":"2026-10-21T19:05:00Z","v":6607,"vw":44.735562},{"c":44.735,"h":44.74,"l":44.73,"n":7,"o":44.73,"t":"2026-10-21T19:10:00Z","v":1023,"vw":44.7345},{"c":44.745,"h":44.75,"l":44.735,"n":21,"o":44.735,"t":"2026-10-21T19:15:00Z","v":4051,"vw":44.74746},{"c":44.76,"h":44.77,"l":44.755,"n":13,"o":44.77,"t":"2026-10-21T19:20:00Z","v":2616,"vw":44.766759},{"c":44.785,"h":44.79,"l":44.765,"n":35,"o":44.77,"t":"2026-10-21T19:25:00Z","v":9434,"vw":44.777036},{"c":44.795,"h":44.81,"l":44.795,"n":11,"o":44.7999,"t":"2026-10-21T19:30:00Z","v":1712,"vw":44.797328},{"c":44.785,"h":44.805,"l":44.78,"n":47,"o":44.805,"t":"2026-10-21T19:35:00Z","v":9132,"vw":44.79049},{"c":44.7874,"h":44.79,"l":44.785,"n":13,"o":44.79,"t":"2026-10-21T19:40:00Z","v":6690,"vw":44.786653},{"c":44.785,"h":44.785,"l":44.78,"n":29,"o":44.785,"t":"2026-10-21T19:45:00Z","v":2626,"vw":44.783554},{"c":44.78,"h":44.78,"l":44.78,"n":4,"o":44.78,"t":"2026-10-21T19:50:00Z","v":363,"vw":44.78},{"c":44.78,"h":44.79,"l":44.78,"n":87,"o":44.79,"t":"2026-10-21T19:55:00Z","v":14788,"vw":44.785097},{"c":44.83,"h":44.83,"l":44.83,"n":4,"o":44.83,"t":"2026-10-21T20:00:00Z","v":194,"vw":44.83},{"c":44.9044,"h":44.93,"l":44.9044,"n":9,"o":44.93,"t":"2026-10-22T13:30:00Z","v":9502,"vw":44.929065},{"c":44.92,"h":44.925,"l":44.92,"n":17,"o":44.92,"t":"2026-10-22T13:35:00Z","v":5960,"vw":44.92256},{"c":44.935,"h":44.95,"l":44.935,"n":19,"o":44.9401,"t":"2026-10-22T13:40:00Z","v":9442,"vw":44.941342},{"c":44.965,"h":44.9853,"l":44.94,"n":26,"o":44.945,"t":"2026-10-22T13:45:00Z","v":5355,"vw":44.961114},{"c":44.975,"h":44.975,"l":44.965,"n":9,"o":44.965,"t":"2026-10-22T13:50:00Z","v":634,"vw":44.968333},{"c":44.9543,"h":44.9874,"l":44.9543,"n":6,"o":44.9874,"t":"2026-10-22T13:55:00Z","v":1055,"vw":44.974087},{"c":44.945,"h":44.9499,"l":44.93,"n":16,"o":44.94,"t":"2026-10-22T14:00:00Z","v":8636,"vw":44.946354},{"c":44.955,"h":44.9576,"l":44.955,"n":22,"o":44.955,"t":"2026-10-22T14:05:00Z","v":6431,"vw":44.956706},{"c":44.96,"h":44.9657,"l":44.955,"n":28,"o":44.96,"t":"2026-10-22T14:10:00Z","v":3971,"vw":44.959463},{"c":44.95,"h":44.965,"l":44.95,"n":14,"o":44.965,"t":"2026-10-22T14:15:00Z","v":1494,"vw":44.958363},{"c":44.986,"h":44.986,"l":44.9641,"n":21,"o":44.9641,"t":"2026-10-22T14:20:00Z","v":4961,"vw":44.972294},{"c":44.985,"h":44.99,"l":44.98,"n":33,"o":44.985,"t":"2026-10-22T14:25:00Z","v":5114,"vw":44.988704},{"c":44.9899,"h":45,"l":44.9899,"n":28,"o":44.99,"t":"2026-10-22T14:30:00Z","v":7362,"vw":44.99519},{"c":44.99,"h":44.995,"l":44.97,"n":209,"o":44.995,"t":"2026-10-22T14:35:00Z","v":47755,"vw":44.975668},{"c":44.9801,"h":45.005,"l":44.9801,"n":33,"o":45,"t":"2026-10-22T14:40:00Z","v":9159,"vw":44.994626},{"c":44.985,"h":44.99,"l":44.985,"n":10,"o":44.985,"t":"2026-10-22T14:45:00Z","v":1766,"vw":44.986021},{"c":44.985,"h":44.995,"l":44.985,"n":8,"o":44.995,"t":"2026-10-22T14:50:00Z","v":3098,"vw":44.987706},{"c":44.98,"h":44.995,"l":44.98,"n":22,"o":44.985,"t":"2026-10-22T14:55:00Z","v":2664,"vw":44.987955},{"c":44.996,"h":44.996,"l":44.985,"n":25,"o":44.9943,"t":"2026-10-22T15:05:00Z","v":7668,"vw":44.986262},{"c":45,"h":45.005,"l":44.995,"n":36,"o":44.995,"t":"2026-10-22T15:10:00Z","v":2675,"vw":45.002133},{"c":44.995,"h":45.005,"l":44.995,"n":12,"o":45.005,"t":"2026-10-22T15:15:00Z","v":1802,"vw":45.003262},{"c":44.995,"h":44.995,"l":44.985,"n":45,"o":44.9924,"t":"2026-10-22T15:20:00Z","v":6682,"vw":44.987439},{"c":44.9961,"h":44.9965,"l":44.99,"n":12,"o":44.99,"t":"2026-10-22T15:25:00Z","v":2761,"vw":44.994459},{"c":45.005,"h":45.005,"l":44.995,"n":10,"o":44.995,"t":"2026-10-22T15:30:00Z","v":1355,"vw":44.999316},{"c":45.025,"h":45.025,"l":45,"n":8,"o":45,"t":"2026-10-22T15:35:00Z","v":2681,"vw":45.005831},{"c":45.025,"h":45.03,"l":45.01,"n":23,"o":45.02,"t":"2026-10-22T15:40:00Z","v":4837,"vw":45.021276},{"c":45.015,"h":45.015,"l":45.0074,"n":2,"o":45.0074,"t":"2026-10-22T15:45:00Z","v":464,"vw":45.010676},{"c":45.025,"h":45.025,"l":45.02,"n":17,"o":45.02,"t":"2026-10-22T15:50:00Z","v":2091,"vw":45.024488},{"c":45.02,"h":45.025,"l":45.02,"n":7,"o":45.025,"t":"2026-10-22T15:55:00Z","v":1192,"vw":45.023216}],"history":[{"c":47.16,"h":47.33,"l":47.16,"n":764,"o":47.32,"t":"2024-10-21T04:00:00Z","v":123862,"vw":47.210939},{"c":47.14,"h":47.19,"l":47.075,"n":655,"o":47.19,"t":"2024-10-22T04:00:00Z","v":107756,"vw":47.126024},{"c":47.02,"h":47.05,"l":46.9628,"n":815,"o":47.01,"t":"2024-10-23T04:00:00Z","v":156804,"vw":46.998238},{"c":47.1,"h":47.16,"l":47.01,"n":717,"o":47.03,"t":"2024-10-24T04:00:00Z","v":115716,"vw":47.102424},{"c":47.02,"h":47.18,"l":46.985,"n":715,"o":47.18,"t":"2024-10-25T04:00:00Z","v":123641,"vw":47.097203},{"c":46.95,"h":47.05,"l":46.9001,"n":934,"o":47.05,"t":"2024-10-28T04:00:00Z","v":178507,"vw":46.970013},{"c":46.99,"h":47,"l":46.8,"n":923,"o":46.84,"t":"2024-10-29T04:00:00Z","v":143513,"vw":46.910714},{"c":47,"h":47.13,"l":46.9501,"n":725,"o":47.1,"t":"2024-10-30T04:00:00Z","v":127991,"vw":47.034345},{"c":46.95,"h":47.01,"l":46.8201,"n":913,"o":46.91,"t":"2024-10-31T04:00:00Z","v":282394,"vw":46.945353},{"c":46.76,"h":47.03,"l":46.75,"n":992,"o":46.99,"t":"2024-11-01T04:00:00Z","v":212323,"vw":46.845262},{"c":46.98,"h":47.0488,"l":46.8791,"n":1708,"o":46.97,"t":"2024-11-04T05:00:00Z","v":404211,"vw":46.962481},{"c":47.08,"h":47.085,"l":46.8603,"n":1339,"o":46.94,"t":"2024-11-05T05:00:00Z","v":282623,"vw":46.988947},{"c":46.79,"h":46.92,"l":46.69,"n":1923,"o":46.88,"t":"2024-11-06T05:00:00Z","v":338806,"vw":46.790159},{"c":47.1,"h":47.13,"l":46.93,"n":1167,"o":46.93,"t":"2024-11-07T05:00:00Z","v":207869,"vw":47.042531},{"c":47.2,"h":47.3,"l":47.15,"n":1195,"o":47.22,"t":"2024-11-08T05:00:00Z","v":434776,"vw":47.237363},{"c":47.14,"h":47.1591,"l":47.08,"n":791,"o":47.15,"t":"2024-11-11T05:00:00Z","v":137446,"vw":47.113716},{"c":46.88,"h":47.07,"l":46.85,"n":936,"o":47.07,"t":"2024-11-12T05:00:00Z","v":170491,"vw":46.947738},{"c":46.84,"h":47.08,"l":46.81,"n":1178,"o":47.08,"t":"2024-11-13T05:00:00Z","v":235912,"vw":46.905472},{"c":46.85,"h":46.99,"l":46.8097,"n":1414,"o":46.96,"t":"2024-11-14T05:00:00Z","v":272993,"vw":46.915709},{"c":46.81,"h":46.89,"l":46.65,"n":935,"o":46.75,"t":"2024-11-15T05:00:00Z","v":154401,"vw":46.79663},{"c":46.68,"h":46.71,"l":46.5556,"n":667,"o":46.61,"t":"2024-11-18T05:00:00Z","v":144605,"vw":46.664659},{"c":46.77,"h":46.82,"l":46.75,"n":1255,"o":46.8,"t":"2024-11-19T05:00:00Z","v":287267,"vw":46.788901},{"c":46.7,"h":46.76,"l":46.6301,"n":977,"o":46.74,"t":"2024-11-20T05:00:00Z","v":189840,"vw":46.721871},{"c":46.72,"h":46.79,"l":46.67,"n":796,"o":46.73,"t":"2024-11-21T05:00:00Z","v":165867,"vw":46.725368},{"c":46.74,"h":46.7589,"l":46.69,"n":1255,"o":46.71,"t":"2024-11-22T05:00:00Z","v":208252,"vw":46.726873},{"c":47.1,"h":47.11,"l":46.9973,"n":1002,"o":47.02,"t":"2024-11-25T05:00:00Z","v":161340,"vw":47.061538},{"c":47.07,"h":47.08,"l":46.97,"n":885,"o":47.08,"t":"2024-11-26T05:00:00Z","v":188484,"vw":47.020517},{"c":47.12,"h":47.205,"l":47.09,"n":633,"o":47.18,"t":"2024-11-27T05:00:00Z","v":105657,"vw":47.146443},{"c":47.33,"h":47.33,"l":47.269,"n":646,"o":47.3,"t":"2024-11-29T05:00:00Z","v":134395,"vw":47.300716},{"c":47.32,"h":47.4,"l":47.16,"n":880,"o":47.28,"t":"2024-12-02T05:00:00Z","v":255882,"vw":47.320207},{"c":47.3,"h":47.4,"l":47.27,"n":845,"o":47.4,"t":"2024-12-03T05:00:00Z","v":137964,"vw":47.339876},{"c":47.42,"h":47.4392,"l":47.21,"n":873,"o":47.27,"t":"2024-12-04T05:00:00Z","v":171893,"vw":47.368829},{"c":47.45,"h":47.47,"l":47.35,"n":902,"o":47.37,"t":"2024-12-05T05:00:00Z","v":209162,"vw":47.435036},{"c":47.56,"h":47.63,"l":47.48,"n":761,"o":47.63,"t":"2024-12-06T05:00:00Z","v":200647,"vw":47.538128},{"c":47.46,"h":47.54,"l":47.455,"n":634,"o":47.54,"t":"2024-12-09T05:00:00Z","v":91861,"vw":47.484931},{"c":47.41,"h":47.44,"l":47.34,"n":772,"o":47.35,"t":"2024-12-10T05:00:00Z","v":158127,"vw":47.396621},{"c":47.29,"h":47.508,"l":47.29,"n":1050,"o":47.48,"t":"2024-12-11T05:00:00Z","v":184730,"vw":47.387176},{"c":47.15,"h":47.275,"l":47.131,"n":1042,"o":47.22,"t":"2024-12-12T05:00:00Z","v":193791,"vw":47.179205},{"c":46.97,"h":47.11,"l":46.9371,"n":857,"o":47.11,"t":"2024-12-13T05:00:00Z","v":138803,"vw":46.988701},{"c":46.97,"h":47.03,"l":46.95,"n":815,"o":47.03,"t":"2024-12-16T05:00:00Z","v":235573,"vw":46.986573},{"c":47,"h":47.03,"l":46.96,"n":926,"o":47.01,"t":"2024-12-17T05:00:00Z","v":167279,"vw":46.996968},{"c":46.65,"h":47.0288,"l":46.63,"n":1008,"o":46.99,"t":"2024-12-18T05:00:00Z","v":186977,"vw":46.898026},{"c":46.51,"h":46.58,"l":46.43,"n":1530,"o":46.58,"t":"2024-12-19T05:00:00Z","v":300220,"vw":46.510044},{"c":46.62,"h":46.72,"l":46.5781,"n":897,"o":46.62,"t":"2024-12-20T05:00:00Z","v":117689,"vw":46.636069},{"c":46.34,"h":46.43,"l":46.305,"n":687,"o":46.43,"t":"2024-12-23T05:00:00Z","v":114358,"vw":46.351519},{"c":46.37,"h":46.37,"l":46.2301,"n":531,"o":46.25,"t":"2024-12-24T05:00:00Z","v":92970,"vw":46.296512},{"c":46.39,"h":46.4158,"l":46.26,"n":690,"o":46.26,"t":"2024-12-26T05:00:00Z","v":95199,"vw":46.334125},{"c":46.33,"h":46.4,"l":46.3012,"n":680,"o":46.4,"t":"2024-12-27T05:00:00Z","v":183412,"vw":46.330114},{"c":46.47,"h":46.4899,"l":46.44,"n":787,"o":46.45,"t":"2024-12-30T05:00:00Z","v":179168,"vw":46.462253},{"c":46.4,"h":46.545,"l":46.38,"n":868,"o":46.53,"t":"2024-12-31T05:00:00Z","v":203687,"vw":46.433074},{"c":46.44,"h":46.5342,"l":46.355,"n":850,"o":46.5,"t":"2025-01-02T05:00:00Z","v":177250,"vw":46.420035},{"c":46.37,"h":46.4889,"l":46.37,"n":868,"o":46.48,"t":"2025-01-03T05:00:00Z","v":123475,"vw":46.420316},{"c":46.34,"h":46.4058,"l":46.315,"n":744,"o":46.36,"t":"2025-01-06T05:00:00Z","v":139189,"vw":46.363702},{"c":46.19,"h":46.338,"l":46.1657,"n":854,"o":46.31,"t":"2025-01-07T05:00:00Z","v":255253,"vw":46.198441},{"c":46.2,"h":46.22,"l":46.1,"n":670,"o":46.11,"t":"2025-01-08T05:00:00Z","v":116780,"vw":46.163856},{"c":45.97,"h":46.14,"l":45.9414,"n":1078,"o":46.14,"t":"2025-01-10T05:00:00Z","v":229177,"vw":46.006287},{"c":45.897,"h":45.945,"l":45.855,"n":624,"o":45.92,"t":"2025-01-13T05:00:00Z","v":123815,"vw":45.897252},{"c":45.92,"h":45.935,"l":45.8642,"n":555,"o":45.92,"t":"2025-01-14T05:00:00Z","v":137778,"vw":45.904545},{"c":46.29,"h":46.3185,"l":46.2295,"n":862,"o":46.29,"t":"2025-01-15T05:00:00Z","v":235072,"vw":46.279325},{"c":46.41,"h":46.48,"l":46.26,"n":1081,"o":46.31,"t":"2025-01-16T05:00:00Z","v":214260,"vw":46.418932},{"c":46.42,"h":46.51,"l":46.41,"n":1221,"o":46.48,"t":"2025-01-17T05:00:00Z","v":267444,"vw":46.466347},{"c":46.4,"h":46.43,"l":46.34,"n":1029,"o":46.38,"t":"2025-01-21T05:00:00Z","v":200808,"vw":46.385644},{"c":46.36,"h":46.4297,"l":46.3111,"n":750,"o":46.42,"t":"2025-01-22T05:00:00Z","v":173605,"vw":46.365521},{"c":46.28,"h":46.29,"l":46.21,"n":1174,"o":46.22,"t":"2025-01-23T05:00:00Z","v":179288,"vw":46.270468},{"c":46.35,"h":46.3605,"l":46.24,"n":981,"o":46.28,"t":"2025-01-24T05:00:00Z","v":210737,"vw":46.318074},{"c":46.56,"h":46.5688,"l":46.45,"n":940,"o":46.51,"t":"2025-01-27T05:00:00Z","v":283737,"vw":46.535286},{"c":46.57,"h":46.57,"l":46.46,"n":696,"o":46.49,"t":"2025-01-28T05:00:00Z","v":166392,"vw":46.505521},{"c":46.52,"h":46.64,"l":46.42,"n":800,"o":46.64,"t":"2025-01-29T05:00:00Z","v":150569,"vw":46.524176},{"c":46.58,"h":46.635,"l":46.5498,"n":708,"o":46.6,"t":"2025-01-30T05:00:00Z","v":126515,"vw":46.59032},{"c":46.52,"h":46.6485,"l":46.455,"n":669,"o":46.6,"t":"2025-01-31T05:00:00Z","v":119463,"vw":46.573259},{"c":46.53,"h":46.67,"l":46.49,"n":1425,"o":46.56,"t":"2025-02-03T05:00:00Z","v":223002,"vw":46.548175},{"c":46.6,"h":46.6299,"l":46.46,"n":884,"o":46.49,"t":"2025-02-04T05:00:00Z","v":143246,"vw":46.577094},{"c":46.81,"h":46.89,"l":46.7603,"n":998,"o":46.79,"t":"2025-02-05T05:00:00Z","v":182335,"vw":46.848777},{"c":46.83,"h":46.865,"l":46.7601,"n":972,"o":46.84,"t":"2025-02-06T05:00:00Z","v":209553,"vw":46.820401},{"c":46.66,"h":46.724,"l":46.635,"n":746,"o":46.7,"t":"2025-02-07T05:00:00Z","v":170329,"vw":46.668483},{"c":46.7,"h":46.7511,"l":46.655,"n":892,"o":46.72,"t":"2025-02-10T05:00:00Z","v":998865,"vw":46.697174},{"c":46.6,"h":46.63,"l":46.5709,"n":911,"o":46.63,"t":"2025-02-11T05:00:00Z","v":278638,"vw":46.598719},{"c":46.39,"h":46.4099,"l":46.295,"n":813,"o":46.36,"t":"2025-02-12T05:00:00Z","v":145323,"vw":46.373729},{"c":46.62,"h":46.65,"l":46.521,"n":1160,"o":46.53,"t":"2025-02-13T05:00:00Z","v":315082,"vw":46.609573},{"c":46.8,"h":46.8799,"l":46.7814,"n":697,"o":46.79,"t":"2025-02-14T05:00:00Z","v":183969,"vw":46.835059},{"c":46.66,"h":46.78,"l":46.6501,"n":901,"o":46.78,"t":"2025-02-18T05:00:00Z","v":166941,"vw":46.721259},{"c":46.69,"h":46.7179,"l":46.599,"n":732,"o":46.62,"t":"2025-02-19T05:00:00Z","v":140743,"vw":46.660926},{"c":46.76,"h":46.78,"l":46.73,"n":591,"o":46.75,"t":"2025-02-20T05:00:00Z","v":142161,"vw":46.75689},{"c":46.9,"h":46.98,"l":46.8,"n":749,"o":46.85,"t":"2025-02-21T05:00:00Z","v":173553,"vw":46.881604},{"c":46.82,"h":46.83,"l":46.7265,"n":854,"o":46.77,"t":"2025-02-24T05:00:00Z","v":140836,"vw":46.803698},{"c":47.06,"h":47.0689,"l":46.97,"n":757,"o":47.01,"t":"2025-02-25T05:00:00Z","v":123623,"vw":47.028473},{"c":47.17,"h":47.18,"l":47.045,"n":1051,"o":47.09,"t":"2025-02-26T05:00:00Z","v":219806,"vw":47.129746},{"c":47.13,"h":47.13,"l":47.07,"n":1340,"o":47.08,"t":"2025-02-27T05:00:00Z","v":248636,"vw":47.097947},{"c":47.29,"h":47.29,"l":47.125,"n":1040,"o":47.25,"t":"2025-02-28T05:00:00Z","v":319425,"vw":47.188825},{"c":47.37,"h":47.37,"l":47.17,"n":1273,"o":47.17,"t":"2025-03-03T05:00:00Z","v":213450,"vw":47.30143},{"c":47.22,"h":47.42,"l":47.2094,"n":1155,"o":47.4,"t":"2025-03-04T05:00:00Z","v":211258,"vw":47.284327},{"c":47.09,"h":47.29,"l":47.09,"n":1025,"o":47.29,"t":"2025-03-05T05:00:00Z","v":158507,"vw":47.151786},{"c":47.04,"h":47.1091,"l":46.93,"n":1133,"o":47.07,"t":"2025-03-06T05:00:00Z","v":177174,"vw":47.005059},{"c":47.02,"h":47.16,"l":46.9496,"n":876,"o":47.16,"t":"2025-03-07T05:00:00Z","v":116382,"vw":47.057282},{"c":47.1,"h":47.195,"l":47.0801,"n":1138,"o":47.13,"t":"2025-03-10T04:00:00Z","v":336140,"vw":47.127695},{"c":46.97,"h":47.1555,"l":46.95,"n":1187,"o":47.07,"t":"2025-03-11T04:00:00Z","v":199546,"vw":47.014297},{"c":46.87,"h":46.9433,"l":46.85,"n":690,"o":46.94,"t":"2025-03-12T04:00:00Z","v":128055,"vw":46.88467},{"c":46.92,"h":46.92,"l":46.745,"n":1026,"o":46.83,"t":"2025-03-13T04:00:00Z","v":210036,"vw":46.839673},{"c":46.87,"h":46.92,"l":46.86,"n":692,"o":46.91,"t":"2025-03-14T04:00:00Z","v":153252,"vw":46.888286},{"c":46.92,"h":47.0099,"l":46.89,"n":626,"o":46.96,"t":"2025-03-17T04:00:00Z","v":139559,"vw":46.9479},{"c":46.97,"h":47.02,"l":46.87,"n":832,"o":46.88,"t":"2025-03-18T04:00:00Z","v":383275,"vw":46.977819},{"c":47.1,"h":47.125,"l":46.9035,"n":990,"o":46.92,"t":"2025-03-19T04:00:00Z","v":297449,"vw":46.982185},{"c":47.12,"h":47.3299,"l":47.1,"n":640,"o":47.25,"t":"2025-03-20T04:00:00Z","v":306472,"vw":47.127141},{"c":47.07,"h":47.16,"l":47.0511,"n":636,"o":47.16,"t":"2025-03-21T04:00:00Z","v":128177,"vw":47.083074},{"c":46.74,"h":46.86,"l":46.72,"n":718,"o":46.86,"t":"2025-03-24T04:00:00Z","v":141536,"vw":46.753721},{"c":46.75,"h":46.79,"l":46.7,"n":640,"o":46.74,"t":"2025-03-25T04:00:00Z","v":115399,"vw":46.764675},{"c":46.63,"h":46.6999,"l":46.63,"n":792,"o":46.69,"t":"2025-03-26T04:00:00Z","v":116345,"vw":46.659908},{"c":46.595,"h":46.64,"l":46.561,"n":907,"o":46.64,"t":"2025-03-27T04:00:00Z","v":153115,"vw":46.588981},{"c":46.8,"h":46.835,"l":46.72,"n":714,"o":46.78,"t":"2025-03-28T04:00:00Z","v":168879,"vw":46.781243},{"c":46.93,"h":46.9437,"l":46.81,"n":640,"o":46.94,"t":"2025-03-31T04:00:00Z","v":183650,"vw":46.868768},{"c":47.045,"h":47.1052,"l":47.0003,"n":659,"o":47.04,"t":"2025-04-01T04:00:00Z","v":156139,"vw":47.061372},{"c":47.03,"h":47.19,"l":46.925,"n":753,"o":47.19,"t":"2025-04-02T04:00:00Z","v":96894,"vw":47.017584},{"c":47.14,"h":47.29,"l":47.14,"n":1099,"o":47.17,"t":"2025-04-03T04:00:00Z","v":241772,"vw":47.190595},{"c":47.2,"h":47.37,"l":47.1,"n":1472,"o":47.33,"t":"2025-04-04T04:00:00Z","v":267203,"vw":47.220551},{"c":46.53,"h":46.9781,"l":46.4722,"n":1175,"o":46.94,"t":"2025-04-07T04:00:00Z","v":387858,"vw":46.716981},{"c":46.22,"h":46.5054,"l":46.14,"n":1311,"o":46.36,"t":"2025-04-08T04:00:00Z","v":353806,"vw":46.330789},{"c":46.34,"h":46.34,"l":45.62,"n":3210,"o":45.85,"t":"2025-04-09T04:00:00Z","v":588481,"vw":45.910103},{"c":45.95,"h":46.225,"l":45.9001,"n":1348,"o":46.16,"t":"2025-04-10T04:00:00Z","v":248397,"vw":46.026348},{"c":45.81,"h":45.87,"l":45.4635,"n":1188,"o":45.72,"t":"2025-04-11T04:00:00Z","v":264535,"vw":45.718068},{"c":45.99,"h":46.12,"l":45.9556,"n":903,"o":46,"t":"2025-04-14T04:00:00Z","v":170899,"vw":46.023897},{"c":46.18,"h":46.255,"l":46.08,"n":777,"o":46.14,"t":"2025-04-15T04:00:00Z","v":246739,"vw":46.206269},{"c":46.29,"h":46.3262,"l":46.16,"n":1119,"o":46.22,"t":"2025-04-16T04:00:00Z","v":167388,"vw":46.253368},{"c":46.24,"h":46.39,"l":46.24,"n":566,"o":46.32,"t":"2025-04-17T04:00:00Z","v":107872,"vw":46.298238},{"c":45.83,"h":46.03,"l":45.82,"n":835,"o":45.99,"t":"2025-04-21T04:00:00Z","v":520843,"vw":45.851708},{"c":45.91,"h":46,"l":45.88,"n":754,"o":46,"t":"2025-04-22T04:00:00Z","v":261541,"vw":45.932387},{"c":46.04,"h":46.37,"l":45.99,"n":768,"o":46.36,"t":"2025-04-23T04:00:00Z","v":154352,"vw":46.083177},{"c":46.29,"h":46.2901,"l":46.1717,"n":908,"o":46.24,"t":"2025-04-24T04:00:00Z","v":153062,"vw":46.237259},{"c":46.47,"h":46.47,"l":46.355,"n":595,"o":46.41,"t":"2025-04-25T04:00:00Z","v":106963,"vw":46.410328},{"c":46.57,"h":46.605,"l":46.43,"n":764,"o":46.43,"t":"2025-04-28T04:00:00Z","v":142173,"vw":46.54636},{"c":46.69,"h":46.69,"l":46.53,"n":770,"o":46.53,"t":"2025-04-29T04:00:00Z","v":242964,"vw":46.665804},{"c":46.66,"h":46.71,"l":46.58,"n":822,"o":46.61,"t":"2025-04-30T04:00:00Z","v":141722,"vw":46.63896},{"c":46.51,"h":46.75,"l":46.4645,"n":746,"o":46.75,"t":"2025-05-01T04:00:00Z","v":156737,"vw":46.521853},{"c":46.34,"h":46.42,"l":46.2909,"n":828,"o":46.37,"t":"2025-05-02T04:00:00Z","v":117585,"vw":46.338058},{"c":46.23,"h":46.3,"l":46.1847,"n":954,"o":46.3,"t":"2025-05-05T04:00:00Z","v":312913,"vw":46.251111},{"c":46.34,"h":46.35,"l":46.1949,"n":706,"o":46.25,"t":"2025-05-06T04:00:00Z","v":189026,"vw":46.281011},{"c":46.45,"h":46.48,"l":46.3401,"n":604,"o":46.42,"t":"2025-05-07T04:00:00Z","v":370393,"vw":46.447083},{"c":46.25,"h":46.49,"l":46.25,"n":1107,"o":46.48,"t":"2025-05-08T04:00:00Z","v":218849,"vw":46.340245},{"c":46.25,"h":46.34,"l":46.235,"n":991,"o":46.33,"t":"2025-05-09T04:00:00Z","v":264426,"vw":46.2758},{"c":46.16,"h":46.24,"l":46.16,"n":1017,"o":46.18,"t":"2025-05-12T04:00:00Z","v":168125,"vw":46.205479},{"c":46.14,"h":46.34,"l":46.1,"n":798,"o":46.26,"t":"2025-05-13T04:00:00Z","v":136850,"vw":46.140891},{"c":46.01,"h":46.19,"l":45.99,"n":721,"o":46.19,"t":"2025-05-14T04:00:00Z","v":186214,"vw":46.044486},{"c":46.23,"h":46.24,"l":46.06,"n":819,"o":46.18,"t":"2025-05-15T04:00:00Z","v":281875,"vw":46.168648},{"c":46.3,"h":46.44,"l":46.2735,"n":860,"o":46.44,"t":"2025-05-16T04:00:00Z","v":237713,"vw":46.305552},{"c":46.11,"h":46.11,"l":45.88,"n":938,"o":45.9,"t":"2025-05-19T04:00:00Z","v":159295,"vw":46.02576},{"c":46.02,"h":46.07,"l":45.9401,"n":879,"o":45.99,"t":"2025-05-20T04:00:00Z","v":270524,"vw":46.012823},{"c":45.73,"h":45.92,"l":45.71,"n":1267,"o":45.86,"t":"2025-05-21T04:00:00Z","v":251566,"vw":45.782604},{"c":45.81,"h":45.83,"l":45.65,"n":1155,"o":45.74,"t":"2025-05-22T04:00:00Z","v":270079,"vw":45.780836},{"c":45.88,"h":45.94,"l":45.815,"n":1163,"o":45.94,"t":"2025-05-23T04:00:00Z","v":139804,"vw":45.871045},{"c":46.1,"h":46.125,"l":45.99,"n":1137,"o":46.03,"t":"2025-05-27T04:00:00Z","v":313244,"vw":46.086063},{"c":46.04,"h":46.12,"l":45.981,"n":797,"o":46.12,"t":"2025-05-28T04:00:00Z","v":166533,"vw":46.030558},{"c":46.16,"h":46.2,"l":46.1001,"n":874,"o":46.14,"t":"2025-05-29T04:00:00Z","v":198082,"vw":46.160118},{"c":46.26,"h":46.2781,"l":46.1546,"n":730,"o":46.19,"t":"2025-05-30T04:00:00Z","v":179202,"vw":46.218497},{"c":46.17,"h":46.225,"l":46.1201,"n":808,"o":46.18,"t":"2025-06-02T04:00:00Z","v":231343,"vw":46.156815},{"c":46.16,"h":46.26,"l":46.14,"n":759,"o":46.22,"t":"2025-06-03T04:00:00Z","v":332745,"vw":46.180635},{"c":46.38,"h":46.449,"l":46.28,"n":750,"o":46.36,"t":"2025-06-04T04:00:00Z","v":130323,"vw":46.395363},{"c":46.36,"h":46.48,"l":46.35,"n":558,"o":46.45,"t":"2025-06-05T04:00:00Z","v":98858,"vw":46.397507},{"c":46.13,"h":46.23,"l":46.12,"n":1082,"o":46.2,"t":"2025-06-06T04:00:00Z","v":203680,"vw":46.178184},{"c":46.2,"h":46.24,"l":46.11,"n":722,"o":46.18,"t":"2025-06-09T04:00:00Z","v":144225,"vw":46.201681},{"c":46.28,"h":46.33,"l":46.25,"n":964,"o":46.3,"t":"2025-06-10T04:00:00Z","v":355272,"vw":46.27957},{"c":46.41,"h":46.45,"l":46.341,"n":1094,"o":46.4,"t":"2025-06-11T04:00:00Z","v":167014,"vw":46.40343},{"c":46.57,"h":46.59,"l":46.51,"n":849,"o":46.53,"t":"2025-06-12T04:00:00Z","v":167466,"vw":46.552877},{"c":46.41,"h":46.495,"l":46.345,"n":909,"o":46.48,"t":"2025-06-13T04:00:00Z","v":261211,"vw":46.39528},{"c":46.32,"h":46.4863,"l":46.32,"n":1025,"o":46.41,"t":"2025-06-16T04:00:00Z","v":150281,"vw":46.412244},{"c":46.46,"h":46.48,"l":46.375,"n":1129,"o":46.43,"t":"2025-06-17T04:00:00Z","v":208805,"vw":46.444473},{"c":46.51,"h":46.6,"l":46.45,"n":917,"o":46.53,"t":"2025-06-18T04:00:00Z","v":154493,"vw":46.539793},{"c":46.52,"h":46.62,"l":46.4267,"n":868,"o":46.45,"t":"2025-06-20T04:00:00Z","v":129071,"vw":46.515727},{"c":46.47,"h":46.56,"l":46.43,"n":849,"o":46.48,"t":"2025-06-23T04:00:00Z","v":179049,"vw":46.517013},{"c":46.62,"h":46.655,"l":46.45,"n":1265,"o":46.45,"t":"2025-06-24T04:00:00Z","v":213113,"vw":46.596334},{"c":46.66,"h":46.6689,"l":46.56,"n":746,"o":46.63,"t":"2025-06-25T04:00:00Z","v":146339,"vw":46.60942},{"c":46.78,"h":46.79,"l":46.6599,"n":980,"o":46.74,"t":"2025-06-26T04:00:00Z","v":204530,"vw":46.717207},{"c":46.74,"h":46.8292,"l":46.7,"n":1046,"o":46.71,"t":"2025-06-27T04:00:00Z","v":260498,"vw":46.758457},{"c":46.89,"h":46.9,"l":46.7609,"n":1117,"o":46.82,"t":"2025-06-30T04:00:00Z","v":200703,"vw":46.831726},{"c":46.89,"h":46.9206,"l":46.8108,"n":1492,"o":46.89,"t":"2025-07-01T04:00:00Z","v":427812,"vw":46.86642},{"c":46.83,"h":46.84,"l":46.74,"n":1161,"o":46.77,"t":"2025-07-02T04:00:00Z","v":155755,"vw":46.801543},{"c":46.75,"h":46.795,"l":46.72,"n":630,"o":46.76,"t":"2025-07-03T04:00:00Z","v":112701,"vw":46.753683},{"c":46.61,"h":46.72,"l":46.5897,"n":982,"o":46.72,"t":"2025-07-07T04:00:00Z","v":173622,"vw":46.635169},{"c":46.56,"h":46.57,"l":46.515,"n":1185,"o":46.55,"t":"2025-07-08T04:00:00Z","v":336094,"vw":46.538983},{"c":46.73,"h":46.73,"l":46.61,"n":701,"o":46.66,"t":"2025-07-09T04:00:00Z","v":193990,"vw":46.669052},{"c":46.74,"h":46.76,"l":46.66,"n":727,"o":46.76,"t":"2025-07-10T04:00:00Z","v":162287,"vw":46.717716},{"c":46.59,"h":46.6099,"l":46.5498,"n":962,"o":46.6,"t":"2025-07-11T04:00:00Z","v":231525,"vw":46.564372},{"c":46.54,"h":46.6,"l":46.5019,"n":922,"o":46.6,"t":"2025-07-14T04:00:00Z","v":208632,"vw":46.541674},{"c":46.43,"h":46.59,"l":46.42,"n":1286,"o":46.59,"t":"2025-07-15T04:00:00Z","v":216455,"vw":46.440836},{"c":46.5,"h":46.525,"l":46.385,"n":1147,"o":46.49,"t":"2025-07-16T04:00:00Z","v":186262,"vw":46.466978},{"c":46.51,"h":46.56,"l":46.481,"n":1190,"o":46.56,"t":"2025-07-17T04:00:00Z","v":177226,"vw":46.523097},{"c":46.57,"h":46.62,"l":46.5645,"n":1000,"o":46.6,"t":"2025-07-18T04:00:00Z","v":152155,"vw":46.590419},{"c":46.54,"h":46.62,"l":46.53,"n":1428,"o":46.54,"t":"2025-07-21T04:00:00Z","v":232161,"vw":46.589402},{"c":46.65,"h":46.65,"l":46.55,"n":951,"o":46.55,"t":"2025-07-22T04:00:00Z","v":186442,"vw":46.629309},{"c":46.55,"h":46.5903,"l":46.5341,"n":1051,"o":46.59,"t":"2025-07-23T04:00:00Z","v":172936,"vw":46.561541},{"c":46.49,"h":46.54,"l":46.42,"n":832,"o":46.43,"t":"2025-07-24T04:00:00Z","v":173403,"vw":46.495498},{"c":46.58,"h":46.595,"l":46.48,"n":858,"o":46.5,"t":"2025-07-25T04:00:00Z","v":160455,"vw":46.538037},{"c":46.54,"h":46.57,"l":46.5219,"n":1018,"o":46.57,"t":"2025-07-28T04:00:00Z","v":122357,"vw":46.538366},{"c":46.73,"h":46.7399,"l":46.59,"n":899,"o":46.59,"t":"2025-07-29T04:00:00Z","v":185600,"vw":46.692858},{"c":46.65,"h":46.75,"l":46.61,"n":899,"o":46.66,"t":"2025-07-30T04:00:00Z","v":786165,"vw":46.623845},{"c":46.62,"h":46.72,"l":46.615,"n":4705,"o":46.71,"t":"2025-07-31T04:00:00Z","v":1550405,"vw":46.683485},{"c":46.95,"h":46.975,"l":46.835,"n":1577,"o":46.85,"t":"2025-08-01T04:00:00Z","v":256884,"vw":46.905116},{"c":47.04,"h":47.06,"l":46.96,"n":1710,"o":47.06,"t":"2025-08-04T04:00:00Z","v":434799,"vw":47.01345},{"c":47.06,"h":47.0895,"l":46.99,"n":876,"o":46.99,"t":"2025-08-05T04:00:00Z","v":139227,"vw":47.061509},{"c":47.06,"h":47.075,"l":46.91,"n":1314,"o":47.02,"t":"2025-08-06T04:00:00Z","v":235520,"vw":47.041545},{"c":47.045,"h":47.13,"l":47.02,"n":999,"o":47.1,"t":"2025-08-07T04:00:00Z","v":176153,"vw":47.06757},{"c":46.95,"h":47.0093,"l":46.95,"n":1016,"o":47,"t":"2025-08-08T04:00:00Z","v":240644,"vw":46.973808},{"c":46.98,"h":47.04,"l":46.98,"n":559,"o":47,"t":"2025-08-11T04:00:00Z","v":105126,"vw":47.012628},{"c":47,"h":47.01,"l":46.935,"n":898,"o":46.96,"t":"2025-08-12T04:00:00Z","v":181191,"vw":46.981937},{"c":47.17,"h":47.1881,"l":47.14,"n":611,"o":47.15,"t":"2025-08-13T04:00:00Z","v":109566,"vw":47.163263},{"c":47.09,"h":47.1355,"l":47.05,"n":720,"o":47.12,"t":"2025-08-14T04:00:00Z","v":112670,"vw":47.084062},{"c":46.99,"h":47.0672,"l":46.97,"n":610,"o":47.05,"t":"2025-08-15T04:00:00Z","v":186780,"vw":47.00028},{"c":46.78,"h":46.83,"l":46.74,"n":754,"o":46.83,"t":"2025-08-18T04:00:00Z","v":113241,"vw":46.775842},{"c":46.81,"h":46.84,"l":46.8,"n":553,"o":46.81,"t":"2025-08-19T04:00:00Z","v":92489,"vw":46.817985},{"c":46.85,"h":46.88,"l":46.815,"n":831,"o":46.82,"t":"2025-08-20T04:00:00Z","v":173776,"vw":46.846833},{"c":46.77,"h":46.82,"l":46.7019,"n":709,"o":46.82,"t":"2025-08-21T04:00:00Z","v":129714,"vw":46.742899},{"c":46.99,"h":47.01,"l":46.8,"n":912,"o":46.82,"t":"2025-08-22T04:00:00Z","v":209431,"vw":46.948867},{"c":46.97,"h":47.01,"l":46.9318,"n":925,"o":46.97,"t":"2025-08-25T04:00:00Z","v":132984,"vw":46.971617},{"c":46.99,"h":47.02,"l":46.9234,"n":739,"o":46.97,"t":"2025-08-26T04:00:00Z","v":107589,"vw":46.982799},{"c":47.04,"h":47.0489,"l":46.93,"n":754,"o":46.94,"t":"2025-08-27T04:00:00Z","v":116141,"vw":46.993141},{"c":47.1,"h":47.1172,"l":47.03,"n":836,"o":47.09,"t":"2025-08-28T04:00:00Z","v":106826,"vw":47.07968},{"c":47.04,"h":47.08,"l":47.0045,"n":707,"o":47.04,"t":"2025-08-29T04:00:00Z","v":95643,"vw":47.050029},{"c":46.93,"h":46.95,"l":46.9,"n":913,"o":46.9,"t":"2025-09-02T04:00:00Z","v":117744,"vw":46.922529},{"c":47.06,"h":47.11,"l":46.944,"n":885,"o":46.96,"t":"2025-09-03T04:00:00Z","v":119980,"vw":47.075751},{"c":47.27,"h":47.27,"l":47.1401,"n":756,"o":47.19,"t":"2025-09-04T04:00:00Z","v":132300,"vw":47.198171},{"c":47.47,"h":47.52,"l":47.46,"n":647,"o":47.48,"t":"2025-09-05T04:00:00Z","v":108112,"vw":47.48786},{"c":47.61,"h":47.6599,"l":47.57,"n":1079,"o":47.57,"t":"2025-09-08T04:00:00Z","v":172187,"vw":47.624264},{"c":47.59,"h":47.6479,"l":47.535,"n":787,"o":47.62,"t":"2025-09-09T04:00:00Z","v":144847,"vw":47.582264},{"c":47.64,"h":47.72,"l":47.6201,"n":1151,"o":47.66,"t":"2025-09-10T04:00:00Z","v":237621,"vw":47.670738},{"c":47.8,"h":47.81,"l":47.73,"n":1463,"o":47.73,"t":"2025-09-11T04:00:00Z","v":285075,"vw":47.781368},{"c":47.78,"h":47.792,"l":47.68,"n":1554,"o":47.75,"t":"2025-09-12T04:00:00Z","v":239121,"vw":47.734733},{"c":47.89,"h":47.8987,"l":47.84,"n":673,"o":47.85,"t":"2025-09-15T04:00:00Z","v":119067,"vw":47.881838},{"c":47.91,"h":47.94,"l":47.8613,"n":710,"o":47.91,"t":"2025-09-16T04:00:00Z","v":265577,"vw":47.909953},{"c":47.83,"h":48.006,"l":47.79,"n":1194,"o":47.94,"t":"2025-09-17T04:00:00Z","v":144572,"vw":47.885974},{"c":47.75,"h":47.78,"l":47.675,"n":1167,"o":47.73,"t":"2025-09-18T04:00:00Z","v":305971,"vw":47.722202},{"c":47.73,"h":47.76,"l":47.6901,"n":694,"o":47.76,"t":"2025-09-19T04:00:00Z","v":174891,"vw":47.711822},{"c":47.46,"h":47.54,"l":47.46,"n":966,"o":47.54,"t":"2025-09-22T04:00:00Z","v":193335,"vw":47.489474},{"c":47.53,"h":47.545,"l":47.47,"n":1126,"o":47.51,"t":"2025-09-23T04:00:00Z","v":237329,"vw":47.514004},{"c":47.46,"h":47.52,"l":47.455,"n":596,"o":47.52,"t":"2025-09-24T04:00:00Z","v":139083,"vw":47.488418},{"c":47.4,"h":47.4062,"l":47.325,"n":1024,"o":47.38,"t":"2025-09-25T04:00:00Z","v":413261,"vw":47.37231},{"c":47.4,"h":47.46,"l":47.365,"n":842,"o":47.4,"t":"2025-09-26T04:00:00Z","v":264743,"vw":47.393788},{"c":47.51,"h":47.5174,"l":47.46,"n":1179,"o":47.46,"t":"2025-09-29T04:00:00Z","v":206561,"vw":47.49854},{"c":47.51,"h":47.5786,"l":47.4738,"n":1048,"o":47.52,"t":"2025-09-30T04:00:00Z","v":216091,"vw":47.518586},{"c":47.6,"h":47.62,"l":47.54,"n":1391,"o":47.56,"t":"2025-10-01T04:00:00Z","v":262713,"vw":47.587202},{"c":47.68,"h":47.68,"l":47.58,"n":798,"o":47.65,"t":"2025-10-02T04:00:00Z","v":136081,"vw":47.643649},{"c":47.61,"h":47.68,"l":47.6,"n":710,"o":47.67,"t":"2025-10-03T04:00:00Z","v":116169,"vw":47.629107},{"c":47.55,"h":47.61,"l":47.54,"n":733,"o":47.55,"t":"2025-10-06T04:00:00Z","v":85095,"vw":47.564601},{"c":47.57,"h":47.6299,"l":47.55,"n":1162,"o":47.57,"t":"2025-10-07T04:00:00Z","v":188061,"vw":47.591302},{"c":47.58,"h":47.67,"l":47.58,"n":665,"o":47.67,"t":"2025-10-08T04:00:00Z","v":115989,"vw":47.635649},{"c":47.52,"h":47.59,"l":47.49,"n":715,"o":47.59,"t":"2025-10-09T04:00:00Z","v":123851,"vw":47.524959},{"c":47.6,"h":47.6549,"l":47.5745,"n":1012,"o":47.63,"t":"2025-10-10T04:00:00Z","v":173995,"vw":47.620552},{"c":47.7,"h":47.72,"l":47.5999,"n":648,"o":47.64,"t":"2025-10-13T04:00:00Z","v":94437,"vw":47.66942},{"c":47.77,"h":47.8088,"l":47.67,"n":1038,"o":47.67,"t":"2025-10-14T04:00:00Z","v":185520,"vw":47.734944},{"c":47.78,"h":47.8862,"l":47.76,"n":848,"o":47.83,"t":"2025-10-15T04:00:00Z","v":146799,"vw":47.829253},{"c":47.93,"h":47.9474,"l":47.7801,"n":810,"o":47.81,"t":"2025-10-16T04:00:00Z","v":109554,"vw":47.889091},{"c":47.92,"h":47.935,"l":47.86,"n":1044,"o":47.92,"t":"2025-10-17T04:00:00Z","v":182904,"vw":47.90381},{"c":47.8,"h":47.8,"l":47.74,"n":660,"o":47.77,"t":"2025-10-20T04:00:00Z","v":81107,"vw":47.768988},{"c":47.83,"h":47.875,"l":47.82,"n":682,"o":47.85,"t":"2025-10-21T04:00:00Z","v":115226,"vw":47.84765},{"c":47.85,"h":47.865,"l":47.8035,"n":702,"o":47.85,"t":"2025-10-22T04:00:00Z","v":129883,"vw":47.835196},{"c":47.78,"h":47.8373,"l":47.765,"n":1078,"o":47.8,"t":"2025-10-23T04:00:00Z","v":163404,"vw":47.798616},{"c":47.87,"h":47.88,"l":47.78,"n":765,"o":47.84,"t":"2025-10-24T04:00:00Z","v":118485,"vw":47.834372},{"c":47.88,"h":47.9083,"l":47.81,"n":897,"o":47.85,"t":"2025-10-27T04:00:00Z","v":110348,"vw":47.863121},{"c":47.925,"h":47.94,"l":47.8845,"n":672,"o":47.89,"t":"2025-10-28T04:00:00Z","v":103549,"vw":47.911625},{"c":47.75,"h":47.93,"l":47.72,"n":1060,"o":47.91,"t":"2025-10-29T04:00:00Z","v":357512,"vw":47.781281},{"c":47.61,"h":47.675,"l":47.57,"n":989,"o":47.59,"t":"2025-10-30T04:00:00Z","v":612162,"vw":47.609413},{"c":47.56,"h":47.65,"l":47.56,"n":1437,"o":47.65,"t":"2025-10-31T04:00:00Z","v":192006,"vw":47.579141},{"c":47.51,"h":47.54,"l":47.49,"n":949,"o":47.52,"t":"2025-11-03T05:00:00Z","v":96811,"vw":47.517843},{"c":47.54,"h":47.5857,"l":47.51,"n":969,"o":47.52,"t":"2025-11-04T05:00:00Z","v":152932,"vw":47.567573},{"c":47.44,"h":47.53,"l":47.431,"n":882,"o":47.53,"t":"2025-11-05T05:00:00Z","v":156285,"vw":47.457433},{"c":47.57,"h":47.5783,"l":47.535,"n":682,"o":47.55,"t":"2025-11-06T05:00:00Z","v":105934,"vw":47.55814},{"c":47.57,"h":47.5967,"l":47.5148,"n":751,"o":47.55,"t":"2025-11-07T05:00:00Z","v":134351,"vw":47.568023},{"c":47.57,"h":47.5858,"l":47.55,"n":1308,"o":47.57,"t":"2025-11-10T05:00:00Z","v":418690,"vw":47.565733},{"c":47.72,"h":47.75,"l":47.63,"n":1076,"o":47.63,"t":"2025-11-11T05:00:00Z","v":639307,"vw":47.665499},{"c":47.67,"h":47.8304,"l":47.65,"n":916,"o":47.67,"t":"2025-11-12T05:00:00Z","v":226596,"vw":47.678123},{"c":47.53,"h":47.625,"l":47.515,"n":916,"o":47.59,"t":"2025-11-13T05:00:00Z","v":113901,"vw":47.558202},{"c":47.46,"h":47.56,"l":47.445,"n":715,"o":47.56,"t":"2025-11-14T05:00:00Z","v":199641,"vw":47.488577},{"c":47.47,"h":47.5082,"l":47.4418,"n":737,"o":47.49,"t":"2025-11-17T05:00:00Z","v":188008,"vw":47.471208},{"c":47.475,"h":47.5199,"l":47.43,"n":1398,"o":47.49,"t":"2025-11-18T05:00:00Z","v":384683,"vw":47.470503},{"c":47.48,"h":47.5383,"l":47.46,"n":952,"o":47.5,"t":"2025-11-19T05:00:00Z","v":295409,"vw":47.501125},{"c":47.51,"h":47.57,"l":47.49,"n":989,"o":47.55,"t":"2025-11-20T05:00:00Z","v":259535,"vw":47.518953},{"c":47.62,"h":47.64,"l":47.5728,"n":1698,"o":47.64,"t":"2025-11-21T05:00:00Z","v":229542,"vw":47.60746},{"c":47.54,"h":47.57,"l":47.47,"n":1143,"o":47.57,"t":"2025-11-24T05:00:00Z","v":227549,"vw":47.52082},{"c":47.64,"h":47.6764,"l":47.56,"n":909,"o":47.58,"t":"2025-11-25T05:00:00Z","v":188590,"vw":47.623803},{"c":47.7,"h":47.7,"l":47.575,"n":738,"o":47.63,"t":"2025-11-26T05:00:00Z","v":159233,"vw":47.652568},{"c":47.65,"h":47.7,"l":47.625,"n":689,"o":47.69,"t":"2025-11-28T05:00:00Z","v":166644,"vw":47.664654},{"c":47.49,"h":47.5184,"l":47.4715,"n":918,"o":47.5,"t":"2025-12-01T05:00:00Z","v":172483,"vw":47.499526},{"c":47.55,"h":47.55,"l":47.4847,"n":1060,"o":47.5,"t":"2025-12-02T05:00:00Z","v":272908,"vw":47.532277},{"c":47.61,"h":47.64,"l":47.555,"n":1134,"o":47.6,"t":"2025-12-03T05:00:00Z","v":1924914,"vw":47.599667},{"c":47.54,"h":47.6,"l":47.525,"n":815,"o":47.6,"t":"2025-12-04T05:00:00Z","v":184171,"vw":47.548914},{"c":47.5,"h":47.55,"l":47.46,"n":691,"o":47.55,"t":"2025-12-05T05:00:00Z","v":143193,"vw":47.493008},{"c":47.41,"h":47.485,"l":47.37,"n":853,"o":47.48,"t":"2025-12-08T05:00:00Z","v":140168,"vw":47.415311},{"c":47.36,"h":47.4763,"l":47.36,"n":966,"o":47.47,"t":"2025-12-09T05:00:00Z","v":156481,"vw":47.398427},{"c":47.51,"h":47.52,"l":47.355,"n":1206,"o":47.36,"t":"2025-12-10T05:00:00Z","v":214028,"vw":47.443676},{"c":47.51,"h":47.61,"l":47.51,"n":1140,"o":47.6,"t":"2025-12-11T05:00:00Z","v":199734,"vw":47.553812},{"c":47.4,"h":47.435,"l":47.385,"n":819,"o":47.39,"t":"2025-12-12T05:00:00Z","v":157643,"vw":47.406725},{"c":47.44,"h":47.5063,"l":47.43,"n":924,"o":47.48,"t":"2025-12-15T05:00:00Z","v":165670,"vw":47.459382},{"c":47.51,"h":47.53,"l":47.42,"n":1704,"o":47.42,"t":"2025-12-16T05:00:00Z","v":280976,"vw":47.486158},{"c":47.5,"h":47.535,"l":47.4801,"n":1048,"o":47.5,"t":"2025-12-17T05:00:00Z","v":196558,"vw":47.507633},{"c":47.61,"h":47.64,"l":47.5801,"n":966,"o":47.64,"t":"2025-12-18T05:00:00Z","v":195581,"vw":47.61655},{"c":47.59,"h":47.6269,"l":47.5601,"n":989,"o":47.6,"t":"2025-12-19T05:00:00Z","v":230322,"vw":47.590871},{"c":47.39,"h":47.39,"l":47.35,"n":1240,"o":47.38,"t":"2025-12-22T05:00:00Z","v":176659,"vw":47.371765},{"c":47.38,"h":47.38,"l":47.27,"n":867,"o":47.3,"t":"2025-12-23T05:00:00Z","v":199008,"vw":47.317778},{"c":47.5,"h":47.5,"l":47.4037,"n":649,"o":47.41,"t":"2025-12-24T05:00:00Z","v":106299,"vw":47.437537},{"c":47.49,"h":47.55,"l":47.47,"n":1539,"o":47.55,"t":"2025-12-26T05:00:00Z","v":129469,"vw":47.509889},{"c":47.56,"h":47.56,"l":47.5,"n":877,"o":47.51,"t":"2025-12-29T05:00:00Z","v":122577,"vw":47.526328},{"c":47.55,"h":47.5599,"l":47.4939,"n":898,"o":47.5,"t":"2025-12-30T05:00:00Z","v":183725,"vw":47.534538},{"c":47.42,"h":47.5288,"l":47.42,"n":1049,"o":47.48,"t":"2025-12-31T05:00:00Z","v":122945,"vw":47.477461},{"c":47.405,"h":47.48,"l":47.385,"n":668,"o":47.48,"t":"2026-01-02T05:00:00Z","v":75958,"vw":47.410434},{"c":47.5,"h":47.5179,"l":47.44,"n":1185,"o":47.44,"t":"2026-01-05T05:00:00Z","v":273069,"vw":47.485352},{"c":47.52,"h":47.52,"l":47.43,"n":1302,"o":47.47,"t":"2026-01-06T05:00:00Z","v":162903,"vw":47.465834},{"c":47.52,"h":47.5769,"l":47.515,"n":1186,"o":47.56,"t":"2026-01-07T05:00:00Z","v":275297,"vw":47.55554},{"c":47.49,"h":47.51,"l":47.4692,"n":625,"o":47.48,"t":"2026-01-08T05:00:00Z","v":108541,"vw":47.493551},{"c":47.58,"h":47.625,"l":47.495,"n":1061,"o":47.55,"t":"2026-01-09T05:00:00Z","v":289066,"vw":47.572382},{"c":47.6,"h":47.625,"l":47.53,"n":808,"o":47.57,"t":"2026-01-12T05:00:00Z","v":137002,"vw":47.593832},{"c":47.59,"h":47.63,"l":47.5642,"n":822,"o":47.63,"t":"2026-01-13T05:00:00Z","v":152454,"vw":47.602128},{"c":47.69,"h":47.6958,"l":47.6196,"n":759,"o":47.62,"t":"2026-01-14T05:00:00Z","v":150634,"vw":47.665394},{"c":47.66,"h":47.73,"l":47.64,"n":1049,"o":47.73,"t":"2026-01-15T05:00:00Z","v":169433,"vw":47.681158},{"c":47.58,"h":47.68,"l":47.5602,"n":1159,"o":47.68,"t":"2026-01-16T05:00:00Z","v":187284,"vw":47.595855},{"c":47.23,"h":47.305,"l":47.2166,"n":1412,"o":47.23,"t":"2026-01-20T05:00:00Z","v":267377,"vw":47.263823},{"c":47.38,"h":47.38,"l":47.245,"n":1117,"o":47.28,"t":"2026-01-21T05:00:00Z","v":243070,"vw":47.316981},{"c":47.39,"h":47.4158,"l":47.3301,"n":1047,"o":47.34,"t":"2026-01-22T05:00:00Z","v":201063,"vw":47.366607},{"c":47.44,"h":47.44,"l":47.355,"n":1002,"o":47.39,"t":"2026-01-23T05:00:00Z","v":205190,"vw":47.403696},{"c":47.5,"h":47.5099,"l":47.46,"n":786,"o":47.48,"t":"2026-01-26T05:00:00Z","v":136930,"vw":47.493702},{"c":47.48,"h":47.54,"l":47.465,"n":856,"o":47.5,"t":"2026-01-27T05:00:00Z","v":161762,"vw":47.504542},{"c":47.44,"h":47.465,"l":47.405,"n":807,"o":47.44,"t":"2026-01-28T05:00:00Z","v":133339,"vw":47.43644},{"c":47.49,"h":47.495,"l":47.4,"n":955,"o":47.4,"t":"2026-01-29T05:00:00Z","v":195181,"vw":47.460656},{"c":47.44,"h":47.5,"l":47.44,"n":862,"o":47.46,"t":"2026-01-30T05:00:00Z","v":149079,"vw":47.471287},{"c":47.4,"h":47.47,"l":47.4,"n":785,"o":47.45,"t":"2026-02-02T05:00:00Z","v":103707,"vw":47.429624},{"c":47.4,"h":47.42,"l":47.365,"n":964,"o":47.4,"t":"2026-02-03T05:00:00Z","v":152667,"vw":47.398588},{"c":47.41,"h":47.4399,"l":47.385,"n":879,"o":47.41,"t":"2026-02-04T05:00:00Z","v":118343,"vw":47.413013},{"c":47.55,"h":47.5558,"l":47.4541,"n":839,"o":47.46,"t":"2026-02-05T05:00:00Z","v":178435,"vw":47.518426},{"c":47.58,"h":47.58,"l":47.5201,"n":1293,"o":47.57,"t":"2026-02-06T05:00:00Z","v":379545,"vw":47.554666},{"c":47.59,"h":47.59,"l":47.525,"n":864,"o":47.54,"t":"2026-02-09T05:00:00Z","v":263732,"vw":47.567325},{"c":47.67,"h":47.72,"l":47.67,"n":726,"o":47.69,"t":"2026-02-10T05:00:00Z","v":269292,"vw":47.693452},{"c":47.65,"h":47.71,"l":47.625,"n":945,"o":47.65,"t":"2026-02-11T05:00:00Z","v":265696,"vw":47.653277},{"c":47.81,"h":47.82,"l":47.69,"n":2240,"o":47.69,"t":"2026-02-12T05:00:00Z","v":485406,"vw":47.793479},{"c":47.97,"h":47.97,"l":47.8974,"n":877,"o":47.92,"t":"2026-02-13T05:00:00Z","v":447718,"vw":47.919469},{"c":47.96,"h":47.98,"l":47.93,"n":1239,"o":47.97,"t":"2026-02-17T05:00:00Z","v":347676,"vw":47.947928},{"c":47.9,"h":47.95,"l":47.9,"n":791,"o":47.9,"t":"2026-02-18T05:00:00Z","v":137635,"vw":47.919993},{"c":47.92,"h":47.94,"l":47.86,"n":685,"o":47.86,"t":"2026-02-19T05:00:00Z","v":134296,"vw":47.900964},{"c":47.94,"h":47.95,"l":47.87,"n":803,"o":47.95,"t":"2026-02-20T05:00:00Z","v":175675,"vw":47.908928},{"c":47.83,"h":47.855,"l":47.76,"n":767,"o":47.76,"t":"2026-02-23T05:00:00Z","v":135508,"vw":47.819245},{"c":47.83,"h":47.85,"l":47.79,"n":1271,"o":47.85,"t":"2026-02-24T05:00:00Z","v":261245,"vw":47.822795},{"c":47.82,"h":47.85,"l":47.79,"n":790,"o":47.79,"t":"2026-02-25T05:00:00Z","v":127996,"vw":47.823088},{"c":47.88,"h":47.88,"l":47.82,"n":991,"o":47.82,"t":"2026-02-26T05:00:00Z","v":162084,"vw":47.847996},{"c":47.95,"h":47.97,"l":47.92,"n":959,"o":47.93,"t":"2026-02-27T05:00:00Z","v":2670424,"vw":47.9402},{"c":47.77,"h":47.8,"l":47.7201,"n":842,"o":47.8,"t":"2026-03-02T05:00:00Z","v":134110,"vw":47.752395},{"c":47.71,"h":47.7363,"l":47.55,"n":1111,"o":47.56,"t":"2026-03-03T05:00:00Z","v":233640,"vw":47.637294},{"c":47.635,"h":47.6758,"l":47.625,"n":990,"o":47.66,"t":"2026-03-04T05:00:00Z","v":170861,"vw":47.654705},{"c":47.52,"h":47.55,"l":47.47,"n":897,"o":47.5,"t":"2026-03-05T05:00:00Z","v":108540,"vw":47.506614},{"c":47.44,"h":47.546,"l":47.355,"n":1080,"o":47.39,"t":"2026-03-06T05:00:00Z","v":340249,"vw":47.507712},{"c":47.54,"h":47.585,"l":47.35,"n":833,"o":47.36,"t":"2026-03-09T04:00:00Z","v":321205,"vw":47.485224},{"c":47.435,"h":47.5699,"l":47.4333,"n":1123,"o":47.53,"t":"2026-03-10T04:00:00Z","v":308019,"vw":47.50023},{"c":47.24,"h":47.37,"l":47.23,"n":772,"o":47.37,"t":"2026-03-11T04:00:00Z","v":110268,"vw":47.275155},{"c":47.065,"h":47.185,"l":47.025,"n":1415,"o":47.16,"t":"2026-03-12T04:00:00Z","v":351855,"vw":47.089363},{"c":46.995,"h":47.14,"l":46.99,"n":1175,"o":47.13,"t":"2026-03-13T04:00:00Z","v":260986,"vw":47.057206},{"c":47.18,"h":47.21,"l":47.124,"n":1109,"o":47.18,"t":"2026-03-16T04:00:00Z","v":269275,"vw":47.176363},{"c":47.295,"h":47.32,"l":47.26,"n":1159,"o":47.26,"t":"2026-03-17T04:00:00Z","v":252856,"vw":47.289852},{"c":47.115,"h":47.27,"l":47.115,"n":727,"o":47.24,"t":"2026-03-18T04:00:00Z","v":144626,"vw":47.218398},{"c":47.14,"h":47.175,"l":46.99,"n":1186,"o":46.99,"t":"2026-03-19T04:00:00Z","v":228613,"vw":47.070104},{"c":46.76,"h":46.98,"l":46.76,"n":992,"o":46.97,"t":"2026-03-20T04:00:00Z","v":201778,"vw":46.837047},{"c":46.74,"h":46.825,"l":46.62,"n":1963,"o":46.66,"t":"2026-03-23T04:00:00Z","v":304782,"vw":46.734309},{"c":46.62,"h":46.7199,"l":46.555,"n":962,"o":46.59,"t":"2026-03-24T04:00:00Z","v":179162,"vw":46.632777},{"c":46.77,"h":46.82,"l":46.73,"n":1060,"o":46.78,"t":"2026-03-25T04:00:00Z","v":236709,"vw":46.771958},{"c":46.51,"h":46.725,"l":46.51,"n":1452,"o":46.665,"t":"2026-03-26T04:00:00Z","v":335149,"vw":46.594497},{"c":46.46,"h":46.53,"l":46.38,"n":1373,"o":46.38,"t":"2026-03-27T04:00:00Z","v":245422,"vw":46.465604},{"c":46.69,"h":46.74,"l":46.64,"n":827,"o":46.67,"t":"2026-03-30T04:00:00Z","v":155597,"vw":46.688192},{"c":46.83,"h":46.9074,"l":46.7625,"n":2575,"o":46.82,"t":"2026-03-31T04:00:00Z","v":346178,"vw":46.829693},{"c":46.88,"h":46.945,"l":46.85,"n":1111,"o":46.87,"t":"2026-04-01T04:00:00Z","v":176672,"vw":46.898687},{"c":46.985,"h":46.9877,"l":46.83,"n":1068,"o":46.84,"t":"2026-04-02T04:00:00Z","v":122418,"vw":46.952789},{"c":46.945,"h":46.9901,"l":46.9199,"n":1105,"o":46.93,"t":"2026-04-06T04:00:00Z","v":186788,"vw":46.962092},{"c":46.975,"h":46.99,"l":46.805,"n":802,"o":46.93,"t":"2026-04-07T04:00:00Z","v":175970,"vw":46.90093},{"c":47.11,"h":47.24,"l":47.085,"n":1381,"o":47.24,"t":"2026-04-08T04:00:00Z","v":477243,"vw":47.143399},{"c":47.13,"h":47.23,"l":47.05,"n":1387,"o":47.09,"t":"2026-04-09T04:00:00Z","v":391670,"vw":47.159137},{"c":47.08,"h":47.155,"l":47.075,"n":1066,"o":47.14,"t":"2026-04-10T04:00:00Z","v":223234,"vw":47.109592},{"c":47.19,"h":47.195,"l":47.065,"n":995,"o":47.08,"t":"2026-04-13T04:00:00Z","v":481664,"vw":47.143896},{"c":47.32,"h":47.3258,"l":47.215,"n":1776,"o":47.23,"t":"2026-04-14T04:00:00Z","v":372175,"vw":47.290741},{"c":47.29,"h":47.3,"l":47.25,"n":1138,"o":47.29,"t":"2026-04-15T04:00:00Z","v":225752,"vw":47.285731},{"c":47.22,"h":47.3358,"l":47.2001,"n":1058,"o":47.31,"t":"2026-04-16T04:00:00Z","v":155722,"vw":47.241818},{"c":47.38,"h":47.435,"l":47.35,"n":1384,"o":47.36,"t":"2026-04-17T04:00:00Z","v":220400,"vw":47.388893},{"c":47.2,"h":47.24,"l":47.165,"n":1044,"o":47.24,"t":"2026-04-20T04:00:00Z","v":194002,"vw":47.207426},{"c":47.06,"h":47.19,"l":47.05,"n":1099,"o":47.15,"t":"2026-04-21T04:00:00Z","v":1294383,"vw":47.121881},{"c":47.1,"h":47.1778,"l":47.095,"n":990,"o":47.16,"t":"2026-04-22T04:00:00Z","v":612454,"vw":47.121347},{"c":47.04,"h":47.145,"l":46.99,"n":1310,"o":47.1,"t":"2026-04-23T04:00:00Z","v":377323,"vw":47.086972},{"c":47.08,"h":47.11,"l":46.99,"n":1214,"o":47.01,"t":"2026-04-24T04:00:00Z","v":263154,"vw":47.07695},{"c":47.05,"h":47.0968,"l":47.02,"n":904,"o":47.08,"t":"2026-04-27T04:00:00Z","v":218053,"vw":47.060878},{"c":47.01,"h":47.03,"l":46.945,"n":1208,"o":46.98,"t":"2026-04-28T04:00:00Z","v":231278,"vw":46.979881},{"c":46.83,"h":46.92,"l":46.795,"n":842,"o":46.92,"t":"2026-04-29T04:00:00Z","v":144731,"vw":46.862904},{"c":46.88,"h":46.93,"l":46.855,"n":921,"o":46.9,"t":"2026-04-30T04:00:00Z","v":187986,"vw":46.895049},{"c":46.93,"h":47.04,"l":46.895,"n":718,"o":46.91,"t":"2026-05-01T04:00:00Z","v":133164,"vw":46.952149},{"c":46.8,"h":46.91,"l":46.735,"n":1248,"o":46.9,"t":"2026-05-04T04:00:00Z","v":165524,"vw":46.8197},{"c":46.88,"h":46.92,"l":46.83,"n":808,"o":46.84,"t":"2026-05-05T04:00:00Z","v":254636,"vw":46.868087},{"c":47.09,"h":47.1,"l":47.0291,"n":957,"o":47.05,"t":"2026-05-06T04:00:00Z","v":156214,"vw":47.072419},{"c":47,"h":47.2012,"l":46.975,"n":941,"o":47.15,"t":"2026-05-07T04:00:00Z","v":271025,"vw":47.079232},{"c":47.09,"h":47.12,"l":47.065,"n":1494,"o":47.08,"t":"2026-05-08T04:00:00Z","v":293577,"vw":47.086613},{"c":47,"h":47.09,"l":47,"n":774,"o":47.06,"t":"2026-05-11T04:00:00Z","v":161273,"vw":47.033554},{"c":46.88,"h":46.905,"l":46.86,"n":793,"o":46.9,"t":"2026-05-12T04:00:00Z","v":165313,"vw":46.881803},{"c":46.89,"h":46.89,"l":46.795,"n":1084,"o":46.86,"t":"2026-05-13T04:00:00Z","v":214504,"vw":46.848824},{"c":46.89,"h":46.985,"l":46.88,"n":753,"o":46.96,"t":"2026-05-14T04:00:00Z","v":157711,"vw":46.949451},{"c":46.62,"h":46.7099,"l":46.61,"n":1522,"o":46.67,"t":"2026-05-15T04:00:00Z","v":303716,"vw":46.633836},{"c":46.4,"h":46.49,"l":46.345,"n":751,"o":46.47,"t":"2026-05-18T04:00:00Z","v":125739,"vw":46.40874},{"c":46.23,"h":46.29,"l":46.18,"n":1241,"o":46.25,"t":"2026-05-19T04:00:00Z","v":305469,"vw":46.245389},{"c":46.47,"h":46.485,"l":46.235,"n":1000,"o":46.24,"t":"2026-05-20T04:00:00Z","v":228136,"vw":46.416687},{"c":46.54,"h":46.54,"l":46.3316,"n":1732,"o":46.4,"t":"2026-05-21T04:00:00Z","v":305322,"vw":46.418641},{"c":46.61,"h":46.62,"l":46.495,"n":1278,"o":46.62,"t":"2026-05-22T04:00:00Z","v":246658,"vw":46.550565},{"c":46.75,"h":46.7764,"l":46.695,"n":1169,"o":46.75,"t":"2026-05-26T04:00:00Z","v":191255,"vw":46.734113},{"c":46.775,"h":46.82,"l":46.7601,"n":845,"o":46.77,"t":"2026-05-27T04:00:00Z","v":162390,"vw":46.786592},{"c":46.88,"h":46.9,"l":46.6122,"n":1100,"o":46.77,"t":"2026-05-28T04:00:00Z","v":275905,"vw":46.854517},{"c":46.92,"h":46.96,"l":46.89,"n":826,"o":46.91,"t":"2026-05-29T04:00:00Z","v":148576,"vw":46.92896},{"c":46.91,"h":46.915,"l":46.766,"n":1351,"o":46.82,"t":"2026-06-01T04:00:00Z","v":261601,"vw":46.829126},{"c":46.92,"h":46.95,"l":46.88,"n":1132,"o":46.95,"t":"2026-06-02T04:00:00Z","v":186563,"vw":46.931103},{"c":46.85,"h":46.875,"l":46.7933,"n":921,"o":46.83,"t":"2026-06-03T04:00:00Z","v":164242,"vw":46.834215},{"c":46.885,"h":46.9273,"l":46.88,"n":572,"o":46.89,"t":"2026-06-04T04:00:00Z","v":110855,"vw":46.901976},{"c":46.695,"h":46.8,"l":46.685,"n":1420,"o":46.75,"t":"2026-06-05T04:00:00Z","v":251920,"vw":46.717739},{"c":46.645,"h":46.765,"l":46.645,"n":1109,"o":46.74,"t":"2026-06-08T04:00:00Z","v":251832,"vw":46.686721},{"c":46.73,"h":46.745,"l":46.656,"n":1603,"o":46.7,"t":"2026-06-09T04:00:00Z","v":309314,"vw":46.717205},{"c":46.7,"h":46.78,"l":46.665,"n":1352,"o":46.74,"t":"2026-06-10T04:00:00Z","v":331410,"vw":46.728231},{"c":46.92,"h":46.96,"l":46.705,"n":1921,"o":46.73,"t":"2026-06-11T04:00:00Z","v":694821,"vw":46.895029},{"c":46.92,"h":46.94,"l":46.83,"n":2265,"o":46.91,"t":"2026-06-12T04:00:00Z","v":674382,"vw":46.89595},{"c":46.97,"h":47.0499,"l":46.96,"n":1949,"o":47.02,"t":"2026-06-15T04:00:00Z","v":358807,"vw":46.994153},{"c":47.06,"h":47.0899,"l":47.005,"n":1010,"o":47.02,"t":"2026-06-16T04:00:00Z","v":212024,"vw":47.057507},{"c":46.875,"h":47.11,"l":46.865,"n":1316,"o":47.06,"t":"2026-06-17T04:00:00Z","v":238518,"vw":47.007032},{"c":46.975,"h":47.065,"l":46.96,"n":837,"o":47.02,"t":"2026-06-18T04:00:00Z","v":161679,"vw":47.011497},{"c":46.69,"h":46.73,"l":46.67,"n":1125,"o":46.71,"t":"2026-06-22T04:00:00Z","v":198392,"vw":46.69533},{"c":46.74,"h":46.7699,"l":46.69,"n":1198,"o":46.69,"t":"2026-06-23T04:00:00Z","v":259435,"vw":46.736618},{"c":46.89,"h":46.92,"l":46.85,"n":1559,"o":46.85,"t":"2026-06-24T04:00:00Z","v":298795,"vw":46.900516},{"c":46.95,"h":47.02,"l":46.935,"n":1239,"o":46.98,"t":"2026-06-25T04:00:00Z","v":157211,"vw":46.970997},{"c":46.98,"h":47.005,"l":46.91,"n":808,"o":46.91,"t":"2026-06-26T04:00:00Z","v":161766,"vw":46.964646},{"c":47,"h":47.01,"l":46.9636,"n":968,"o":46.98,"t":"2026-06-29T04:00:00Z","v":131032,"vw":46.983737},{"c":46.87,"h":46.97,"l":46.84,"n":1087,"o":46.95,"t":"2026-06-30T04:00:00Z","v":179398,"vw":46.914122},{"c":46.76,"h":46.82,"l":46.745,"n":1293,"o":46.75,"t":"2026-07-01T04:00:00Z","v":203274,"vw":46.792509},{"c":46.815,"h":46.85,"l":46.7642,"n":1336,"o":46.78,"t":"2026-07-02T04:00:00Z","v":162837,"vw":46.792823},{"c":46.85,"h":46.8558,"l":46.79,"n":1266,"o":46.84,"t":"2026-07-06T04:00:00Z","v":174779,"vw":46.825456},{"c":46.65,"h":46.8,"l":46.64,"n":1077,"o":46.78,"t":"2026-07-07T04:00:00Z","v":207684,"vw":46.699016},{"c":46.57,"h":46.5957,"l":46.505,"n":2165,"o":46.58,"t":"2026-07-08T04:00:00Z","v":377369,"vw":46.563661},{"c":46.62,"h":46.669,"l":46.58,"n":1238,"o":46.58,"t":"2026-07-09T04:00:00Z","v":256825,"vw":46.6307},{"c":46.58,"h":46.78,"l":46.55,"n":1313,"o":46.67,"t":"2026-07-10T04:00:00Z","v":210131,"vw":46.594552},{"c":46.44,"h":46.56,"l":46.44,"n":1037,"o":46.53,"t":"2026-07-13T04:00:00Z","v":160639,"vw":46.478883},{"c":46.53,"h":46.58,"l":46.486,"n":1162,"o":46.52,"t":"2026-07-14T04:00:00Z","v":217991,"vw":46.525434},{"c":46.625,"h":46.655,"l":46.56,"n":908,"o":46.56,"t":"2026-07-15T04:00:00Z","v":136047,"vw":46.611438},{"c":46.6,"h":46.62,"l":46.53,"n":818,"o":46.56,"t":"2026-07-16T04:00:00Z","v":115702,"vw":46.591161},{"c":46.625,"h":46.695,"l":46.605,"n":1030,"o":46.67,"t":"2026-07-17T04:00:00Z","v":168986,"vw":46.654745},{"c":46.35,"h":46.43,"l":46.315,"n":1035,"o":46.43,"t":"2026-07-20T04:00:00Z","v":157189,"vw":46.345116},{"c":46.26,"h":46.38,"l":46.235,"n":790,"o":46.29,"t":"2026-07-21T04:00:00Z","v":126384,"vw":46.26073},{"c":46.175,"h":46.23,"l":46.165,"n":870,"o":46.22,"t":"2026-07-22T04:00:00Z","v":131234,"vw":46.197056},{"c":46.06,"h":46.065,"l":46.015,"n":1215,"o":46.04,"t":"2026-07-23T04:00:00Z","v":167532,"vw":46.038525},{"c":46.08,"h":46.14,"l":46.02,"n":1549,"o":46.05,"t":"2026-07-24T04:00:00Z","v":330794,"vw":46.091904},{"c":46.17,"h":46.195,"l":46.12,"n":1138,"o":46.16,"t":"2026-07-27T04:00:00Z","v":172312,"vw":46.164434},{"c":46.28,"h":46.32,"l":46.2,"n":853,"o":46.2,"t":"2026-07-28T04:00:00Z","v":115351,"vw":46.269344},{"c":46.14,"h":46.295,"l":46.14,"n":1205,"o":46.24,"t":"2026-07-29T04:00:00Z","v":265491,"vw":46.205767},{"c":46.15,"h":46.195,"l":46.13,"n":1432,"o":46.16,"t":"2026-07-30T04:00:00Z","v":282513,"vw":46.164005},{"c":46.05,"h":46.13,"l":45.995,"n":952,"o":46.09,"t":"2026-07-31T04:00:00Z","v":331207,"vw":46.020497},{"c":46.14,"h":46.185,"l":45.8801,"n":1074,"o":46.13,"t":"2026-08-03T04:00:00Z","v":142614,"vw":46.159674},{"c":46.34,"h":46.3497,"l":46.28,"n":1268,"o":46.28,"t":"2026-08-04T04:00:00Z","v":301802,"vw":46.331227},{"c":46.38,"h":46.3899,"l":46.32,"n":1741,"o":46.35,"t":"2026-08-05T04:00:00Z","v":152231,"vw":46.357835},{"c":46.26,"h":46.33,"l":46.2301,"n":946,"o":46.31,"t":"2026-08-06T04:00:00Z","v":137871,"vw":46.265253},{"c":46.32,"h":46.3755,"l":46.2727,"n":1273,"o":46.33,"t":"2026-08-07T04:00:00Z","v":178984,"vw":46.305007},{"c":46.21,"h":46.285,"l":46.2,"n":909,"o":46.28,"t":"2026-08-10T04:00:00Z","v":125871,"vw":46.235913},{"c":46.23,"h":46.275,"l":46.22,"n":876,"o":46.26,"t":"2026-08-11T04:00:00Z","v":170812,"vw":46.239685},{"c":46.26,"h":46.31,"l":46.26,"n":1421,"o":46.3,"t":"2026-08-12T04:00:00Z","v":228664,"vw":46.29012},{"c":46.41,"h":46.4755,"l":46.37,"n":1097,"o":46.39,"t":"2026-08-13T04:00:00Z","v":184867,"vw":46.415723},{"c":46.295,"h":46.41,"l":46.2731,"n":1501,"o":46.38,"t":"2026-08-14T04:00:00Z","v":201011,"vw":46.319079},{"c":46.22,"h":46.316,"l":46.21,"n":834,"o":46.25,"t":"2026-08-17T04:00:00Z","v":177065,"vw":46.245372},{"c":46.23,"h":46.245,"l":46.14,"n":1106,"o":46.14,"t":"2026-08-18T04:00:00Z","v":165839,"vw":46.217093},{"c":46.41,"h":46.41,"l":46.3134,"n":1429,"o":46.37,"t":"2026-08-19T04:00:00Z","v":369641,"vw":46.352885},{"c":46.3,"h":46.33,"l":46.2543,"n":998,"o":46.28,"t":"2026-08-20T04:00:00Z","v":169421,"vw":46.292932},{"c":46.21,"h":46.2997,"l":46.195,"n":962,"o":46.27,"t":"2026-08-21T04:00:00Z","v":117042,"vw":46.219073},{"c":46.08,"h":46.12,"l":46.07,"n":1253,"o":46.07,"t":"2026-08-24T04:00:00Z","v":282819,"vw":46.096192},{"c":46.28,"h":46.285,"l":46.185,"n":1557,"o":46.2,"t":"2026-08-25T04:00:00Z","v":214609,"vw":46.239803},{"c":46.24,"h":46.24,"l":46.1999,"n":1428,"o":46.23,"t":"2026-08-26T04:00:00Z","v":264247,"vw":46.217066},{"c":46.24,"h":46.2771,"l":46.205,"n":1154,"o":46.24,"t":"2026-08-27T04:00:00Z","v":185195,"vw":46.238758},{"c":46.07,"h":46.27,"l":46.065,"n":1815,"o":46.2,"t":"2026-08-28T04:00:00Z","v":669573,"vw":46.124161},{"c":46.04,"h":46.07,"l":45.985,"n":1140,"o":46.03,"t":"2026-08-31T04:00:00Z","v":176069,"vw":46.014861},{"c":45.895,"h":46.02,"l":45.89,"n":1621,"o":45.96,"t":"2026-09-01T04:00:00Z","v":251449,"vw":45.947064},{"c":45.94,"h":45.9499,"l":45.885,"n":1279,"o":45.92,"t":"2026-09-02T04:00:00Z","v":220651,"vw":45.909768},{"c":46,"h":46.07,"l":45.99,"n":1318,"o":46.07,"t":"2026-09-03T04:00:00Z","v":190819,"vw":46.027813},{"c":46,"h":46.035,"l":45.98,"n":1372,"o":46,"t":"2026-09-04T04:00:00Z","v":195008,"vw":46.002944},{"c":45.97,"h":46.0256,"l":45.935,"n":1277,"o":46.02,"t":"2026-09-08T04:00:00Z","v":186405,"vw":45.991951},{"c":45.86,"h":45.955,"l":45.82,"n":1431,"o":45.93,"t":"2026-09-09T04:00:00Z","v":269484,"vw":45.873886},{"c":45.55,"h":45.685,"l":45.55,"n":1626,"o":45.66,"t":"2026-09-10T04:00:00Z","v":437378,"vw":45.638771},{"c":45.5,"h":45.6267,"l":45.485,"n":1269,"o":45.62,"t":"2026-09-11T04:00:00Z","v":209190,"vw":45.552367},{"c":45.47,"h":45.57,"l":45.39,"n":1436,"o":45.46,"t":"2026-09-14T04:00:00Z","v":267456,"vw":45.508038},{"c":45.435,"h":45.46,"l":45.4037,"n":1227,"o":45.43,"t":"2026-09-15T04:00:00Z","v":321063,"vw":45.442853},{"c":45.435,"h":45.6001,"l":45.4243,"n":1757,"o":45.51,"t":"2026-09-16T04:00:00Z","v":331677,"vw":45.534567},{"c":45.65,"h":45.66,"l":45.57,"n":688,"o":45.61,"t":"2026-09-17T04:00:00Z","v":140455,"vw":45.609654},{"c":45.5,"h":45.55,"l":45.485,"n":1006,"o":45.55,"t":"2026-09-18T04:00:00Z","v":238025,"vw":45.507054},{"c":45.415,"h":45.4257,"l":45.37,"n":1158,"o":45.41,"t":"2026-09-21T04:00:00Z","v":376719,"vw":45.397548},{"c":45.45,"h":45.47,"l":45.37,"n":1916,"o":45.46,"t":"2026-09-22T04:00:00Z","v":691622,"vw":45.409646},{"c":45.11,"h":45.37,"l":45.015,"n":1821,"o":45.37,"t":"2026-09-23T04:00:00Z","v":536045,"vw":45.137396},{"c":44.86,"h":45.11,"l":44.8543,"n":1837,"o":45.09,"t":"2026-09-24T04:00:00Z","v":325364,"vw":44.933759},{"c":44.9,"h":44.91,"l":44.735,"n":1914,"o":44.83,"t":"2026-09-25T04:00:00Z","v":877012,"vw":44.784329},{"c":44.71,"h":44.77,"l":44.6272,"n":1601,"o":44.72,"t":"2026-09-28T04:00:00Z","v":283795,"vw":44.698661},{"c":44.63,"h":44.67,"l":44.525,"n":1368,"o":44.67,"t":"2026-09-29T04:00:00Z","v":457998,"vw":44.598223},{"c":44.59,"h":44.69,"l":44.5242,"n":2208,"o":44.69,"t":"2026-09-30T04:00:00Z","v":493182,"vw":44.573203},{"c":44.66,"h":44.7057,"l":44.42,"n":1989,"o":44.49,"t":"2026-10-01T04:00:00Z","v":689960,"vw":44.619093},{"c":44.58,"h":44.7741,"l":44.55,"n":1812,"o":44.74,"t":"2026-10-02T04:00:00Z","v":260811,"vw":44.61595},{"c":44.51,"h":44.5862,"l":44.46,"n":1678,"o":44.54,"t":"2026-10-05T04:00:00Z","v":281249,"vw":44.521725},{"c":44.628,"h":44.6701,"l":44.56,"n":1702,"o":44.59,"t":"2026-10-06T04:00:00Z","v":610724,"vw":44.636483},{"c":44.62,"h":44.67,"l":44.427,"n":1527,"o":44.45,"t":"2026-10-07T04:00:00Z","v":872549,"vw":44.612214},{"c":44.72,"h":44.745,"l":44.53,"n":1340,"o":44.57,"t":"2026-10-08T04:00:00Z","v":398724,"vw":44.630345},{"c":44.74,"h":44.745,"l":44.645,"n":1092,"o":44.71,"t":"2026-10-09T04:00:00Z","v":218643,"vw":44.704957},{"c":44.77,"h":44.77,"l":44.71,"n":1185,"o":44.74,"t":"2026-10-12T04:00:00Z","v":278339,"vw":44.750049},{"c":44.76,"h":44.84,"l":44.76,"n":1303,"o":44.84,"t":"2026-10-13T04:00:00Z","v":238540,"vw":44.798264},{"c":44.84,"h":44.865,"l":44.59,"n":2429,"o":44.6,"t":"2026-10-14T04:00:00Z","v":468472,"vw":44.776986},{"c":45.06,"h":45.345,"l":45.03,"n":1448,"o":45.16,"t":"2026-10-15T04:00:00Z","v":261662,"vw":45.081979},{"c":45.015,"h":45.125,"l":44.96,"n":1405,"o":45.04,"t":"2026-10-16T04:00:00Z","v":227028,"vw":45.030277},{"c":44.73,"h":44.82,"l":44.6935,"n":1476,"o":44.81,"t":"2026-10-19T04:00:00Z","v":290699,"vw":44.733618},{"c":44.78,"h":44.865,"l":44.72,"n":2295,"o":44.75,"t":"2026-10-20T04:00:00Z","v":595276,"vw":44.772995},{"c":44.83,"h":44.865,"l":44.72,"n":1342,"o":44.85,"t":"2026-10-21T04:00:00Z","v":374215,"vw":44.809786},{"c":45.02,"h":45.03,"l":44.9044,"n":779,"o":44.93,"t":"2026-10-22T04:00:00Z","v":169897,"vw":44.97354}],"volatilityBars":[{"c":45.39,"h":45.4199,"l":45.39,"n":20,"o":45.41,"t":"2026-09-21T13:30:00Z","v":21496,"vw":45.409394},{"c":45.375,"h":45.38,"l":45.37,"n":27,"o":45.375,"t":"2026-09-21T13:45:00Z","v":3827,"vw":45.376287},{"c":45.395,"h":45.395,"l":45.37,"n":43,"o":45.375,"t":"2026-09-21T14:00:00Z","v":4080,"vw":45.375969},{"c":45.415,"h":45.415,"l":45.3901,"n":24,"o":45.3901,"t":"2026-09-21T14:15:00Z","v":3533,"vw":45.398914},{"c":45.405,"h":45.42,"l":45.4001,"n":25,"o":45.41,"t":"2026-09-21T14:30:00Z","v":7658,"vw":45.411516},{"c":45.405,"h":45.4155,"l":45.4,"n":19,"o":45.41,"t":"2026-09-21T14:45:00Z","v":3613,"vw":45.410161},{"c":45.4,"h":45.4,"l":45.395,"n":15,"o":45.395,"t":"2026-09-21T15:00:00Z","v":3045,"vw":45.396102},{"c":45.405,"h":45.415,"l":45.4,"n":30,"o":45.415,"t":"2026-09-21T15:15:00Z","v":6288,"vw":45.408304},{"c":45.4,"h":45.41,"l":45.39,"n":112,"o":45.3954,"t":"2026-09-21T15:30:00Z","v":53054,"vw":45.398986},{"c":45.396,"h":45.41,"l":45.3943,"n":25,"o":45.405,"t":"2026-09-21T15:45:00Z","v":6669,"vw":45.402912},{"c":45.4057,"h":45.41,"l":45.3868,"n":20,"o":45.3868,"t":"2026-09-21T16:00:00Z","v":4664,"vw":45.402328},{"c":45.416,"h":45.416,"l":45.41,"n":6,"o":45.41,"t":"2026-09-21T16:15:00Z","v":569,"vw":45.412828},{"c":45.415,"h":45.4157,"l":45.405,"n":7,"o":45.405,"t":"2026-09-21T16:30:00Z","v":1632,"vw":45.411533},{"c":45.415,"h":45.4199,"l":45.406,"n":19,"o":45.415,"t":"2026-09-21T16:45:00Z","v":5354,"vw":45.414829},{"c":45.405,"h":45.41,"l":45.405,"n":41,"o":45.405,"t":"2026-09-21T17:00:00Z","v":10596,"vw":45.40885},{"c":45.4,"h":45.41,"l":45.4,"n":32,"o":45.405,"t":"2026-09-21T17:15:00Z","v":15125,"vw":45.404106},{"c":45.385,"h":45.405,"l":45.3801,"n":49,"o":45.4,"t":"2026-09-21T17:30:00Z","v":14494,"vw":45.38864},{"c":45.385,"h":45.39,"l":45.381,"n":75,"o":45.385,"t":"2026-09-21T17:45:00Z","v":60371,"vw":45.388977},{"c":45.39,"h":45.39,"l":45.38,"n":33,"o":45.38,"t":"2026-09-21T18:00:00Z","v":8734,"vw":45.388144},{"c":45.385,"h":45.39,"l":45.38,"n":31,"o":45.385,"t":"2026-09-21T18:15:00Z","v":72344,"vw":45.389544},{"c":45.385,"h":45.39,"l":45.3843,"n":53,"o":45.385,"t":"2026-09-21T18:30:00Z","v":7507,"vw":45.386864},{"c":45.395,"h":45.4,"l":45.395,"n":46,"o":45.395,"t":"2026-09-21T18:45:00Z","v":10486,"vw":45.398819},{"c":45.4,"h":45.4,"l":45.3901,"n":52,"o":45.395,"t":"2026-09-21T19:00:00Z","v":6882,"vw":45.396618},{"c":45.405,"h":45.4096,"l":45.4001,"n":23,"o":45.4043,"t":"2026-09-21T19:15:00Z","v":18261,"vw":45.407501},{"c":45.415,"h":45.42,"l":45.415,"n":52,"o":45.4154,"t":"2026-09-21T19:30:00Z","v":8444,"vw":45.416969},{"c":45.415,"h":45.4257,"l":45.41,"n":99,"o":45.415,"t":"2026-09-21T19:45:00Z","v":14081,"vw":45.417541},{"c":45.44,"h":45.46,"l":45.43,"n":92,"o":45.46,"t":"2026-09-22T13:30:00Z","v":21878,"vw":45.445462},{"c":45.45,"h":45.4541,"l":45.4441,"n":21,"o":45.4541,"t":"2026-09-22T13:45:00Z","v":10973,"vw":45.445116},{"c":45.445,"h":45.45,"l":45.445,"n":18,"o":45.45,"t":"2026-09-22T14:00:00Z","v":1376,"vw":45.449411},{"c":45.445,"h":45.4557,"l":45.445,"n":24,"o":45.45,"t":"2026-09-22T14:15:00Z","v":3396,"vw":45.451155},{"c":45.425,"h":45.46,"l":45.4199,"n":51,"o":45.445,"t":"2026-09-22T14:30:00Z","v":14208,"vw":45.440534},{"c":45.4343,"h":45.4357,"l":45.42,"n":27,"o":45.425,"t":"2026-09-22T14:45:00Z","v":11568,"vw":45.423551},{"c":45.45,"h":45.455,"l":45.4345,"n":99,"o":45.44,"t":"2026-09-22T15:00:00Z","v":9521,"vw":45.440054},{"c":45.425,"h":45.4357,"l":45.425,"n":6,"o":45.435,"t":"2026-09-22T15:15:00Z","v":3129,"vw":45.434023},{"c":45.3844,"h":45.41,"l":45.3844,"n":30,"o":45.4,"t":"2026-09-22T15:30:00Z","v":4409,"vw":45.39948},{"c":45.3863,"h":45.39,"l":45.38,"n":49,"o":45.3861,"t":"2026-09-22T15:45:00Z","v":9180,"vw":45.385334},{"c":45.3957,"h":45.4,"l":45.3843,"n":38,"o":45.385,"t":"2026-09-22T16:00:00Z","v":5934,"vw":45.394246},{"c":45.385,"h":45.3954,"l":45.3801,"n":78,"o":45.3954,"t":"2026-09-22T16:15:00Z","v":40233,"vw":45.387404},{"c":45.3901,"h":45.4,"l":45.38,"n":146,"o":45.385,"t":"2026-09-22T16:30:00Z","v":55472,"vw":45.389872},{"c":45.395,"h":45.415,"l":45.39,"n":116,"o":45.395,"t":"2026-09-22T16:45:00Z","v":88903,"vw":45.393485},{"c":45.385,"h":45.4292,"l":45.38,"n":123,"o":45.399,"t":"2026-09-22T17:00:00Z","v":43524,"vw":45.395846},{"c":45.3759,"h":45.3899,"l":45.375,"n":102,"o":45.3899,"t":"2026-09-22T17:15:00Z","v":65616,"vw":45.38053},{"c":45.395,"h":45.3957,"l":45.37,"n":47,"o":45.3743,"t":"2026-09-22T17:30:00Z","v":24214,"vw":45.375519},{"c":45.4397,"h":45.4454,"l":45.395,"n":75,"o":45.395,"t":"2026-09-22T17:45:00Z","v":33094,"vw":45.405599},{"c":45.4401,"h":45.45,"l":45.4243,"n":29,"o":45.43,"t":"2026-09-22T18:00:00Z","v":8760,"vw":45.446027},{"c":45.4168,"h":45.4457,"l":45.415,"n":101,"o":45.445,"t":"2026-09-22T18:15:00Z","v":95473,"vw":45.437793},{"c":45.4157,"h":45.42,"l":45.41,"n":104,"o":45.415,"t":"2026-09-22T18:30:00Z","v":35474,"vw":45.415487},{"c":45.4157,"h":45.4157,"l":45.41,"n":102,"o":45.415,"t":"2026-09-22T18:45:00Z","v":20875,"vw":45.414697},{"c":45.415,"h":45.42,"l":45.41,"n":57,"o":45.415,"t":"2026-09-22T19:00:00Z","v":31766,"vw":45.418001},{"c":45.4243,"h":45.4257,"l":45.41,"n":59,"o":45.4159,"t":"2026-09-22T19:15:00Z","v":19188,"vw":45.416447},{"c":45.455,"h":45.4657,"l":45.43,"n":65,"o":45.43,"t":"2026-09-22T19:30:00Z","v":11663,"vw":45.460025},{"c":45.45,"h":45.47,"l":45.44,"n":79,"o":45.445,"t":"2026-09-22T19:45:00Z","v":17041,"vw":45.45245},{"c":45.34,"h":45.37,"l":45.34,"n":25,"o":45.37,"t":"2026-09-23T13:30:00Z","v":31973,"vw":45.368357},{"c":45.25,"h":45.29,"l":45.2259,"n":54,"o":45.29,"t":"2026-09-23T13:45:00Z","v":13188,"vw":45.24735},{"c":45.22,"h":45.245,"l":45.22,"n":216,"o":45.23,"t":"2026-09-23T14:00:00Z","v":107609,"vw":45.238943},{"c":45.215,"h":45.22,"l":45.195,"n":53,"o":45.2157,"t":"2026-09-23T14:15:00Z","v":10390,"vw":45.204837},{"c":45.185,"h":45.21,"l":45.1745,"n":106,"o":45.21,"t":"2026-09-23T14:30:00Z","v":13573,"vw":45.196332},{"c":45.1999,"h":45.205,"l":45.1601,"n":114,"o":45.18,"t":"2026-09-23T14:45:00Z","v":16779,"vw":45.178647},{"c":45.18,"h":45.1957,"l":45.1743,"n":83,"o":45.1957,"t":"2026-09-23T15:00:00Z","v":13432,"vw":45.190897},{"c":45.16,"h":45.18,"l":45.16,"n":65,"o":45.18,"t":"2026-09-23T15:15:00Z","v":13857,"vw":45.17012},{"c":45.149,"h":45.165,"l":45.145,"n":22,"o":45.1557,"t":"2026-09-23T15:30:00Z","v":4785,"vw":45.156153},{"c":45.135,"h":45.155,"l":45.13,"n":29,"o":45.155,"t":"2026-09-23T15:45:00Z","v":3481,"vw":45.138291},{"c":45.139,"h":45.139,"l":45.125,"n":23,"o":45.135,"t":"2026-09-23T16:00:00Z","v":2315,"vw":45.132195},{"c":45.105,"h":45.135,"l":45.1043,"n":46,"o":45.135,"t":"2026-09-23T16:15:00Z","v":4775,"vw":45.114532},{"c":45.105,"h":45.115,"l":45.1,"n":27,"o":45.1001,"t":"2026-09-23T16:30:00Z","v":5420,"vw":45.104875},{"c":45.08,"h":45.105,"l":45.08,"n":55,"o":45.105,"t":"2026-09-23T16:45:00Z","v":8186,"vw":45.086032},{"c":45.0357,"h":45.08,"l":45.03,"n":44,"o":45.08,"t":"2026-09-23T17:00:00Z","v":4515,"vw":45.052021},{"c":45.035,"h":45.045,"l":45.02,"n":156,"o":45.035,"t":"2026-09-23T17:15:00Z","v":37664,"vw":45.037373},{"c":45.055,"h":45.0576,"l":45.015,"n":103,"o":45.035,"t":"2026-09-23T17:30:00Z","v":10202,"vw":45.031812},{"c":45.0533,"h":45.065,"l":45.045,"n":95,"o":45.06,"t":"2026-09-23T17:45:00Z","v":117460,"vw":45.050341},{"c":45.05,"h":45.055,"l":45.045,"n":27,"o":45.055,"t":"2026-09-23T18:00:00Z","v":6730,"vw":45.049552},{"c":45.04,"h":45.06,"l":45.04,"n":25,"o":45.0457,"t":"2026-09-23T18:15:00Z","v":5295,"vw":45.050549},{"c":45.045,"h":45.05,"l":45.04,"n":20,"o":45.04,"t":"2026-09-23T18:30:00Z","v":33826,"vw":45.049149},{"c":45.0641,"h":45.0641,"l":45.04,"n":35,"o":45.04,"t":"2026-09-23T18:45:00Z","v":4657,"vw":45.051236},{"c":45.085,"h":45.09,"l":45.06,"n":34,"o":45.0657,"t":"2026-09-23T19:00:00Z","v":14600,"vw":45.081455},{"c":45.0841,"h":45.0862,"l":45.08,"n":57,"o":45.085,"t":"2026-09-23T19:15:00Z","v":11042,"vw":45.084008},{"c":45.0943,"h":45.1,"l":45.0838,"n":55,"o":45.09,"t":"2026-09-23T19:30:00Z","v":22936,"vw":45.092426},{"c":45.12,"h":45.12,"l":45.0901,"n":80,"o":45.1,"t":"2026-09-23T19:45:00Z","v":13725,"vw":45.107737},{"c":45.11,"h":45.11,"l":45.11,"n":7,"o":45.11,"t":"2026-09-23T20:00:00Z","v":174,"vw":45.11},{"c":45.1,"h":45.1,"l":45.09,"n":15,"o":45.09,"t":"2026-09-24T13:30:00Z","v":8449,"vw":45.091294},{"c":45.09,"h":45.11,"l":45.09,"n":25,"o":45.11,"t":"2026-09-24T13:45:00Z","v":4165,"vw":45.104325},{"c":45.075,"h":45.105,"l":45.075,"n":95,"o":45.0804,"t":"2026-09-24T14:00:00Z","v":16146,"vw":45.090104},{"c":45.045,"h":45.075,"l":45.04,"n":33,"o":45.075,"t":"2026-09-24T14:15:00Z","v":5328,"vw":45.051094},{"c":45.025,"h":45.045,"l":45.02,"n":43,"o":45.045,"t":"2026-09-24T14:30:00Z","v":5576,"vw":45.038832},{"c":44.975,"h":45.0025,"l":44.9743,"n":51,"o":45,"t":"2026-09-24T14:45:00Z","v":9113,"vw":44.988158},{"c":44.93,"h":44.975,"l":44.93,"n":55,"o":44.975,"t":"2026-09-24T15:00:00Z","v":5942,"vw":44.96255},{"c":44.9267,"h":44.945,"l":44.92,"n":40,"o":44.935,"t":"2026-09-24T15:15:00Z","v":7454,"vw":44.93342},{"c":44.92,"h":44.925,"l":44.904,"n":27,"o":44.925,"t":"2026-09-24T15:30:00Z","v":4670,"vw":44.922532},{"c":44.91,"h":44.925,"l":44.91,"n":26,"o":44.925,"t":"2026-09-24T15:45:00Z","v":5911,"vw":44.917924},{"c":44.91,"h":44.915,"l":44.9043,"n":47,"o":44.9079,"t":"2026-09-24T16:00:00Z","v":15631,"vw":44.908081},{"c":44.9624,"h":45.01,"l":44.92,"n":64,"o":44.92,"t":"2026-09-24T16:15:00Z","v":6616,"vw":44.963739},{"c":44.99,"h":44.99,"l":44.975,"n":28,"o":44.98,"t":"2026-09-24T16:30:00Z","v":2455,"vw":44.979487},{"c":44.955,"h":44.98,"l":44.955,"n":16,"o":44.975,"t":"2026-09-24T16:45:00Z","v":11100,"vw":44.975139},{"c":44.96,"h":44.985,"l":44.96,"n":21,"o":44.9771,"t":"2026-09-24T17:00:00Z","v":3991,"vw":44.967275},{"c":44.925,"h":44.9477,"l":44.91,"n":232,"o":44.94,"t":"2026-09-24T17:15:00Z","v":31428,"vw":44.922531},{"c":44.9257,"h":44.9374,"l":44.92,"n":225,"o":44.93,"t":"2026-09-24T17:30:00Z","v":9982,"vw":44.925836},{"c":44.91,"h":44.9201,"l":44.905,"n":127,"o":44.92,"t":"2026-09-24T17:45:00Z","v":20039,"vw":44.912399},{"c":44.927,"h":44.927,"l":44.87,"n":39,"o":44.91,"t":"2026-09-24T18:00:00Z","v":71247,"vw":44.890655},{"c":44.935,"h":44.937,"l":44.915,"n":23,"o":44.93,"t":"2026-09-24T18:15:00Z","v":2905,"vw":44.927071},{"c":44.9273,"h":44.94,"l":44.915,"n":52,"o":44.935,"t":"2026-09-24T18:30:00Z","v":14693,"vw":44.929098},{"c":44.9183,"h":44.9358,"l":44.91,"n":70,"o":44.925,"t":"2026-09-24T18:45:00Z","v":17981,"vw":44.918553},{"c":44.885,"h":44.9124,"l":44.885,"n":28,"o":44.91,"t":"2026-09-24T19:00:00Z","v":3100,"vw":44.899926},{"c":44.865,"h":44.885,"l":44.865,"n":52,"o":44.885,"t":"2026-09-24T19:15:00Z","v":9408,"vw":44.881641},{"c":44.875,"h":44.885,"l":44.855,"n":85,"o":44.87,"t":"2026-09-24T19:30:00Z","v":12092,"vw":44.865515},{"c":44.86,"h":44.87,"l":44.8543,"n":65,"o":44.87,"t":"2026-09-24T19:45:00Z","v":13685,"vw":44.862128},{"c":44.86,"h":44.86,"l":44.86,"n":3,"o":44.86,"t":"2026-09-24T20:00:00Z","v":489,"vw":44.86},{"c":44.855,"h":44.87,"l":44.83,"n":70,"o":44.83,"t":"2026-09-25T13:30:00Z","v":41068,"vw":44.837321},{"c":44.8272,"h":44.86,"l":44.8272,"n":62,"o":44.85,"t":"2026-09-25T13:45:00Z","v":18274,"vw":44.848382},{"c":44.79,"h":44.834,"l":44.7625,"n":75,"o":44.81,"t":"2026-09-25T14:00:00Z","v":21346,"vw":44.794663},{"c":44.7714,"h":44.78,"l":44.77,"n":64,"o":44.78,"t":"2026-09-25T14:15:00Z","v":7771,"vw":44.774967},{"c":44.745,"h":44.7679,"l":44.745,"n":46,"o":44.76,"t":"2026-09-25T14:30:00Z","v":8566,"vw":44.760166},{"c":44.76,"h":44.77,"l":44.735,"n":73,"o":44.735,"t":"2026-09-25T14:45:00Z","v":483464,"vw":44.74211},{"c":44.769,"h":44.7757,"l":44.75,"n":65,"o":44.7679,"t":"2026-09-25T15:00:00Z","v":9602,"vw":44.763042},{"c":44.765,"h":44.77,"l":44.7401,"n":111,"o":44.76,"t":"2026-09-25T15:15:00Z","v":18617,"vw":44.762893},{"c":44.775,"h":44.7961,"l":44.7637,"n":107,"o":44.765,"t":"2026-09-25T15:30:00Z","v":10329,"vw":44.77874},{"c":44.8443,"h":44.845,"l":44.77,"n":67,"o":44.7757,"t":"2026-09-25T15:45:00Z","v":6808,"vw":44.808237},{"c":44.87,"h":44.885,"l":44.845,"n":62,"o":44.85,"t":"2026-09-25T16:00:00Z","v":7026,"vw":44.870684},{"c":44.8446,"h":44.87,"l":44.84,"n":36,"o":44.8601,"t":"2026-09-25T16:15:00Z","v":7272,"vw":44.852286},{"c":44.8368,"h":44.855,"l":44.8247,"n":103,"o":44.855,"t":"2026-09-25T16:30:00Z","v":23871,"vw":44.843131},{"c":44.816,"h":44.839,"l":44.815,"n":52,"o":44.835,"t":"2026-09-25T16:45:00Z","v":20879,"vw":44.828954},{"c":44.8258,"h":44.836,"l":44.815,"n":35,"o":44.825,"t":"2026-09-25T17:00:00Z","v":5689,"vw":44.825708},{"c":44.805,"h":44.82,"l":44.805,"n":39,"o":44.82,"t":"2026-09-25T17:15:00Z","v":13242,"vw":44.806758},{"c":44.8,"h":44.8057,"l":44.785,"n":81,"o":44.805,"t":"2026-09-25T17:30:00Z","v":12586,"vw":44.801195},{"c":44.805,"h":44.81,"l":44.804,"n":18,"o":44.805,"t":"2026-09-25T17:45:00Z","v":2568,"vw":44.80489},{"c":44.8076,"h":44.81,"l":44.8,"n":29,"o":44.8001,"t":"2026-09-25T18:00:00Z","v":16872,"vw":44.808609},{"c":44.795,"h":44.81,"l":44.79,"n":51,"o":44.805,"t":"2026-09-25T18:15:00Z","v":6264,"vw":44.802244},{"c":44.835,"h":44.839,"l":44.8,"n":78,"o":44.8,"t":"2026-09-25T18:30:00Z","v":13358,"vw":44.822463},{"c":44.8501,"h":44.8599,"l":44.835,"n":19,"o":44.835,"t":"2026-09-25T18:45:00Z","v":2543,"vw":44.848607},{"c":44.9,"h":44.9,"l":44.85,"n":179,"o":44.86,"t":"2026-09-25T19:00:00Z","v":27233,"vw":44.870513},{"c":44.885,"h":44.9084,"l":44.885,"n":33,"o":44.9,"t":"2026-09-25T19:15:00Z","v":22407,"vw":44.89943},{"c":44.9,"h":44.9,"l":44.87,"n":67,"o":44.885,"t":"2026-09-25T19:30:00Z","v":15373,"vw":44.890516},{"c":44.895,"h":44.91,"l":44.88,"n":119,"o":44.9,"t":"2026-09-25T19:45:00Z","v":50582,"vw":44.907563},{"c":44.9,"h":44.9,"l":44.9,"n":4,"o":44.9,"t":"2026-09-25T20:00:00Z","v":240,"vw":44.9},{"c":44.75,"h":44.7599,"l":44.67,"n":40,"o":44.72,"t":"2026-09-28T13:30:00Z","v":21898,"vw":44.727388},{"c":44.7597,"h":44.765,"l":44.74,"n":30,"o":44.75,"t":"2026-09-28T13:45:00Z","v":6407,"vw":44.758434},{"c":44.73,"h":44.7357,"l":44.73,"n":16,"o":44.735,"t":"2026-09-28T14:00:00Z","v":1432,"vw":44.733035},{"c":44.72,"h":44.7299,"l":44.716,"n":34,"o":44.7201,"t":"2026-09-28T14:15:00Z","v":4730,"vw":44.722102},{"c":44.6743,"h":44.726,"l":44.67,"n":58,"o":44.726,"t":"2026-09-28T14:30:00Z","v":6681,"vw":44.704854},{"c":44.635,"h":44.67,"l":44.635,"n":71,"o":44.655,"t":"2026-09-28T14:45:00Z","v":5081,"vw":44.649412},{"c":44.67,"h":44.67,"l":44.6272,"n":54,"o":44.63,"t":"2026-09-28T15:00:00Z","v":4873,"vw":44.646726},{"c":44.67,"h":44.67,"l":44.66,"n":30,"o":44.6643,"t":"2026-09-28T15:15:00Z","v":4826,"vw":44.664224},{"c":44.65,"h":44.6657,"l":44.65,"n":66,"o":44.6641,"t":"2026-09-28T15:30:00Z","v":8090,"vw":44.659062},{"c":44.655,"h":44.6657,"l":44.645,"n":52,"o":44.645,"t":"2026-09-28T15:45:00Z","v":12467,"vw":44.65885},{"c":44.665,"h":44.6753,"l":44.655,"n":64,"o":44.655,"t":"2026-09-28T16:00:00Z","v":8176,"vw":44.661281},{"c":44.76,"h":44.77,"l":44.655,"n":90,"o":44.655,"t":"2026-09-28T16:15:00Z","v":12240,"vw":44.721337},{"c":44.69,"h":44.745,"l":44.69,"n":27,"o":44.745,"t":"2026-09-28T16:30:00Z","v":7491,"vw":44.717752},{"c":44.6899,"h":44.705,"l":44.675,"n":58,"o":44.7,"t":"2026-09-28T16:45:00Z","v":12559,"vw":44.691082},{"c":44.7226,"h":44.725,"l":44.68,"n":42,"o":44.68,"t":"2026-09-28T17:00:00Z","v":12873,"vw":44.691152},{"c":44.715,"h":44.74,"l":44.705,"n":16,"o":44.74,"t":"2026-09-28T17:15:00Z","v":3784,"vw":44.713134},{"c":44.715,"h":44.7199,"l":44.71,"n":41,"o":44.71,"t":"2026-09-28T17:30:00Z","v":11672,"vw":44.713483},{"c":44.72,"h":44.73,"l":44.715,"n":57,"o":44.715,"t":"2026-09-28T17:45:00Z","v":10006,"vw":44.722834},{"c":44.735,"h":44.7501,"l":44.725,"n":54,"o":44.725,"t":"2026-09-28T18:00:00Z","v":14150,"vw":44.738221},{"c":44.72,"h":44.73,"l":44.715,"n":32,"o":44.73,"t":"2026-09-28T18:15:00Z","v":3412,"vw":44.722881},{"c":44.705,"h":44.7059,"l":44.695,"n":61,"o":44.705,"t":"2026-09-28T18:30:00Z","v":8794,"vw":44.703376},{"c":44.695,"h":44.7062,"l":44.695,"n":75,"o":44.7041,"t":"2026-09-28T18:45:00Z","v":16495,"vw":44.700384},{"c":44.675,"h":44.7,"l":44.675,"n":58,"o":44.7,"t":"2026-09-28T19:00:00Z","v":8579,"vw":44.683742},{"c":44.68,"h":44.6899,"l":44.661,"n":141,"o":44.675,"t":"2026-09-28T19:15:00Z","v":47139,"vw":44.682103},{"c":44.695,"h":44.7,"l":44.675,"n":46,"o":44.685,"t":"2026-09-28T19:30:00Z","v":6406,"vw":44.685918},{"c":44.7,"h":44.71,"l":44.69,"n":112,"o":44.695,"t":"2026-09-28T19:45:00Z","v":19411,"vw":44.701769},{"c":44.71,"h":44.71,"l":44.71,"n":4,"o":44.71,"t":"2026-09-28T20:00:00Z","v":725,"vw":44.71},{"c":44.61,"h":44.67,"l":44.61,"n":67,"o":44.67,"t":"2026-09-29T13:30:00Z","v":37450,"vw":44.652932},{"c":44.64,"h":44.65,"l":44.62,"n":29,"o":44.62,"t":"2026-09-29T13:45:00Z","v":13341,"vw":44.644182},{"c":44.64,"h":44.6526,"l":44.6148,"n":39,"o":44.625,"t":"2026-09-29T14:00:00Z","v":9324,"vw":44.640794},{"c":44.66,"h":44.67,"l":44.64,"n":93,"o":44.65,"t":"2026-09-29T14:15:00Z","v":26114,"vw":44.655227},{"c":44.636,"h":44.6601,"l":44.62,"n":57,"o":44.66,"t":"2026-09-29T14:30:00Z","v":7889,"vw":44.646569},{"c":44.62,"h":44.645,"l":44.6001,"n":55,"o":44.63,"t":"2026-09-29T14:45:00Z","v":20874,"vw":44.615477},{"c":44.6001,"h":44.629,"l":44.6,"n":24,"o":44.629,"t":"2026-09-29T15:00:00Z","v":12075,"vw":44.616698},{"c":44.555,"h":44.58,"l":44.555,"n":20,"o":44.58,"t":"2026-09-29T15:15:00Z","v":7460,"vw":44.565504},{"c":44.58,"h":44.595,"l":44.56,"n":33,"o":44.56,"t":"2026-09-29T15:30:00Z","v":6352,"vw":44.577582},{"c":44.57,"h":44.6,"l":44.56,"n":55,"o":44.575,"t":"2026-09-29T15:45:00Z","v":23416,"vw":44.569729},{"c":44.57,"h":44.5797,"l":44.565,"n":43,"o":44.57,"t":"2026-09-29T16:00:00Z","v":70639,"vw":44.570416},{"c":44.575,"h":44.575,"l":44.56,"n":18,"o":44.57,"t":"2026-09-29T16:15:00Z","v":2700,"vw":44.564385},{"c":44.565,"h":44.5865,"l":44.565,"n":33,"o":44.575,"t":"2026-09-29T16:30:00Z","v":10076,"vw":44.580931},{"c":44.56,"h":44.565,"l":44.545,"n":38,"o":44.55,"t":"2026-09-29T16:45:00Z","v":7465,"vw":44.554899},{"c":44.555,"h":44.5657,"l":44.55,"n":27,"o":44.5561,"t":"2026-09-29T17:00:00Z","v":6024,"vw":44.560898},{"c":44.535,"h":44.555,"l":44.525,"n":34,"o":44.555,"t":"2026-09-29T17:15:00Z","v":3759,"vw":44.537694},{"c":44.545,"h":44.5599,"l":44.545,"n":19,"o":44.55,"t":"2026-09-29T17:30:00Z","v":7967,"vw":44.557259},{"c":44.535,"h":44.566,"l":44.53,"n":27,"o":44.56,"t":"2026-09-29T17:45:00Z","v":5460,"vw":44.54957},{"c":44.5799,"h":44.595,"l":44.55,"n":63,"o":44.56,"t":"2026-09-29T18:00:00Z","v":97789,"vw":44.570074},{"c":44.6,"h":44.6,"l":44.575,"n":32,"o":44.575,"t":"2026-09-29T18:15:00Z","v":4713,"vw":44.589094},{"c":44.6159,"h":44.635,"l":44.585,"n":50,"o":44.61,"t":"2026-09-29T18:30:00Z","v":6365,"vw":44.613685},{"c":44.615,"h":44.6243,"l":44.6,"n":32,"o":44.6243,"t":"2026-09-29T18:45:00Z","v":4687,"vw":44.606398},{"c":44.62,"h":44.63,"l":44.62,"n":31,"o":44.62,"t":"2026-09-29T19:00:00Z","v":17306,"vw":44.624951},{"c":44.615,"h":44.64,"l":44.615,"n":117,"o":44.62,"t":"2026-09-29T19:15:00Z","v":24906,"vw":44.63188},{"c":44.62,"h":44.63,"l":44.6101,"n":48,"o":44.6101,"t":"2026-09-29T19:30:00Z","v":8384,"vw":44.620471},{"c":44.63,"h":44.64,"l":44.625,"n":52,"o":44.625,"t":"2026-09-29T19:45:00Z","v":10013,"vw":44.630818},{"c":44.685,"h":44.69,"l":44.65,"n":42,"o":44.69,"t":"2026-09-30T13:30:00Z","v":13222,"vw":44.687245},{"c":44.685,"h":44.69,"l":44.65,"n":18,"o":44.653,"t":"2026-09-30T13:45:00Z","v":3396,"vw":44.665889},{"c":44.66,"h":44.68,"l":44.65,"n":142,"o":44.665,"t":"2026-09-30T14:00:00Z","v":31246,"vw":44.672788},{"c":44.625,"h":44.66,"l":44.625,"n":14,"o":44.655,"t":"2026-09-30T14:15:00Z","v":1067,"vw":44.641759},{"c":44.615,"h":44.635,"l":44.6,"n":55,"o":44.63,"t":"2026-09-30T14:30:00Z","v":31734,"vw":44.619722},{"c":44.615,"h":44.635,"l":44.615,"n":62,"o":44.62,"t":"2026-09-30T14:45:00Z","v":5903,"vw":44.625201},{"c":44.5959,"h":44.605,"l":44.5881,"n":63,"o":44.596,"t":"2026-09-30T15:00:00Z","v":18471,"vw":44.600683},{"c":44.6,"h":44.6,"l":44.5801,"n":34,"o":44.59,"t":"2026-09-30T15:15:00Z","v":5057,"vw":44.590204},{"c":44.59,"h":44.61,"l":44.59,"n":44,"o":44.6,"t":"2026-09-30T15:30:00Z","v":4861,"vw":44.598723},{"c":44.575,"h":44.5871,"l":44.5686,"n":61,"o":44.5686,"t":"2026-09-30T15:45:00Z","v":23959,"vw":44.577686},{"c":44.58,"h":44.585,"l":44.57,"n":10,"o":44.585,"t":"2026-09-30T16:00:00Z","v":1243,"vw":44.582544},{"c":44.565,"h":44.5776,"l":44.565,"n":13,"o":44.5743,"t":"2026-09-30T16:15:00Z","v":2986,"vw":44.572198},{"c":44.56,"h":44.5657,"l":44.555,"n":10,"o":44.565,"t":"2026-09-30T16:30:00Z","v":1689,"vw":44.561457},{"c":44.535,"h":44.5688,"l":44.53,"n":194,"o":44.5688,"t":"2026-09-30T16:45:00Z","v":40840,"vw":44.542645},{"c":44.53,"h":44.545,"l":44.5242,"n":61,"o":44.54,"t":"2026-09-30T17:00:00Z","v":12880,"vw":44.538787},{"c":44.5301,"h":44.535,"l":44.525,"n":35,"o":44.53,"t":"2026-09-30T17:15:00Z","v":5549,"vw":44.53067},{"c":44.5471,"h":44.5497,"l":44.5312,"n":60,"o":44.5361,"t":"2026-09-30T17:30:00Z","v":13175,"vw":44.540487},{"c":44.545,"h":44.5459,"l":44.53,"n":54,"o":44.545,"t":"2026-09-30T17:45:00Z","v":8884,"vw":44.539605},{"c":44.535,"h":44.546,"l":44.53,"n":41,"o":44.545,"t":"2026-09-30T18:00:00Z","v":23194,"vw":44.531682},{"c":44.56,"h":44.56,"l":44.53,"n":175,"o":44.5343,"t":"2026-09-30T18:15:00Z","v":46165,"vw":44.535625},{"c":44.55,"h":44.565,"l":44.545,"n":223,"o":44.565,"t":"2026-09-30T18:30:00Z","v":50158,"vw":44.553986},{"c":44.555,"h":44.56,"l":44.545,"n":31,"o":44.5557,"t":"2026-09-30T18:45:00Z","v":4507,"vw":44.555631},{"c":44.56,"h":44.56,"l":44.545,"n":62,"o":44.56,"t":"2026-09-30T19:00:00Z","v":9470,"vw":44.554339},{"c":44.571,"h":44.5799,"l":44.554,"n":80,"o":44.56,"t":"2026-09-30T19:15:00Z","v":13607,"vw":44.569303},{"c":44.565,"h":44.5757,"l":44.56,"n":109,"o":44.5757,"t":"2026-09-30T19:30:00Z","v":15981,"vw":44.570927},{"c":44.6,"h":44.605,"l":44.55,"n":313,"o":44.565,"t":"2026-09-30T19:45:00Z","v":99170,"vw":44.563338},{"c":44.59,"h":44.59,"l":44.59,"n":4,"o":44.59,"t":"2026-09-30T20:00:00Z","v":270,"vw":44.59},{"c":44.49,"h":44.55,"l":44.4783,"n":64,"o":44.49,"t":"2026-10-01T13:30:00Z","v":16543,"vw":44.502032},{"c":44.495,"h":44.507,"l":44.4901,"n":19,"o":44.4975,"t":"2026-10-01T13:45:00Z","v":4870,"vw":44.494278},{"c":44.46,"h":44.49,"l":44.42,"n":46,"o":44.42,"t":"2026-10-01T14:00:00Z","v":5659,"vw":44.456669},{"c":44.485,"h":44.49,"l":44.45,"n":64,"o":44.4657,"t":"2026-10-01T14:15:00Z","v":12469,"vw":44.465902},{"c":44.53,"h":44.535,"l":44.485,"n":116,"o":44.485,"t":"2026-10-01T14:30:00Z","v":25176,"vw":44.51636},{"c":44.525,"h":44.545,"l":44.51,"n":37,"o":44.535,"t":"2026-10-01T14:45:00Z","v":7040,"vw":44.523633},{"c":44.54,"h":44.54,"l":44.495,"n":53,"o":44.52,"t":"2026-10-01T15:00:00Z","v":11424,"vw":44.503578},{"c":44.58,"h":44.585,"l":44.545,"n":174,"o":44.545,"t":"2026-10-01T15:15:00Z","v":24112,"vw":44.5692},{"c":44.595,"h":44.635,"l":44.5743,"n":177,"o":44.58,"t":"2026-10-01T15:30:00Z","v":26831,"vw":44.600991},{"c":44.62,"h":44.625,"l":44.5957,"n":81,"o":44.5957,"t":"2026-10-01T15:45:00Z","v":10915,"vw":44.614292},{"c":44.645,"h":44.645,"l":44.62,"n":62,"o":44.62,"t":"2026-10-01T16:00:00Z","v":13873,"vw":44.635411},{"c":44.64,"h":44.655,"l":44.63,"n":50,"o":44.645,"t":"2026-10-01T16:15:00Z","v":5553,"vw":44.642822},{"c":44.645,"h":44.655,"l":44.635,"n":75,"o":44.64,"t":"2026-10-01T16:30:00Z","v":8884,"vw":44.65161},{"c":44.645,"h":44.655,"l":44.63,"n":50,"o":44.6457,"t":"2026-10-01T16:45:00Z","v":8672,"vw":44.645045},{"c":44.675,"h":44.685,"l":44.645,"n":29,"o":44.645,"t":"2026-10-01T17:00:00Z","v":2497,"vw":44.669744},{"c":44.695,"h":44.7,"l":44.68,"n":100,"o":44.685,"t":"2026-10-01T17:15:00Z","v":22904,"vw":44.689807},{"c":44.695,"h":44.7057,"l":44.69,"n":32,"o":44.69,"t":"2026-10-01T17:30:00Z","v":5689,"vw":44.696318},{"c":44.665,"h":44.695,"l":44.665,"n":19,"o":44.695,"t":"2026-10-01T17:45:00Z","v":2516,"vw":44.682815},{"c":44.6499,"h":44.655,"l":44.621,"n":22,"o":44.645,"t":"2026-10-01T18:00:00Z","v":5037,"vw":44.639619},{"c":44.665,"h":44.67,"l":44.655,"n":14,"o":44.655,"t":"2026-10-01T18:15:00Z","v":2283,"vw":44.658259},{"c":44.65,"h":44.6559,"l":44.645,"n":24,"o":44.6557,"t":"2026-10-01T18:30:00Z","v":59533,"vw":44.651252},{"c":44.645,"h":44.66,"l":44.645,"n":38,"o":44.65,"t":"2026-10-01T18:45:00Z","v":18724,"vw":44.657043},{"c":44.645,"h":44.65,"l":44.635,"n":31,"o":44.645,"t":"2026-10-01T19:00:00Z","v":9275,"vw":44.642749},{"c":44.655,"h":44.655,"l":44.635,"n":30,"o":44.64,"t":"2026-10-01T19:15:00Z","v":13161,"vw":44.641652},{"c":44.64,"h":44.6501,"l":44.638,"n":122,"o":44.6501,"t":"2026-10-01T19:30:00Z","v":23833,"vw":44.646826},{"c":44.66,"h":44.66,"l":44.63,"n":235,"o":44.635,"t":"2026-10-01T19:45:00Z","v":336459,"vw":44.631852},{"c":44.66,"h":44.66,"l":44.66,"n":3,"o":44.66,"t":"2026-10-01T20:00:00Z","v":1453,"vw":44.66},{"c":44.755,"h":44.76,"l":44.74,"n":43,"o":44.74,"t":"2026-10-02T13:30:00Z","v":13728,"vw":44.742989},{"c":44.765,"h":44.765,"l":44.735,"n":20,"o":44.76,"t":"2026-10-02T13:45:00Z","v":2979,"vw":44.751395},{"c":44.765,"h":44.77,"l":44.736,"n":40,"o":44.765,"t":"2026-10-02T14:00:00Z","v":5375,"vw":44.757348},{"c":44.765,"h":44.7741,"l":44.755,"n":42,"o":44.7741,"t":"2026-10-02T14:15:00Z","v":4198,"vw":44.764771},{"c":44.74,"h":44.755,"l":44.735,"n":37,"o":44.755,"t":"2026-10-02T14:30:00Z","v":9018,"vw":44.743532},{"c":44.67,"h":44.73,"l":44.6658,"n":28,"o":44.73,"t":"2026-10-02T14:45:00Z","v":3379,"vw":44.690978},{"c":44.645,"h":44.67,"l":44.64,"n":36,"o":44.67,"t":"2026-10-02T15:00:00Z","v":6402,"vw":44.651701},{"c":44.635,"h":44.6557,"l":44.625,"n":30,"o":44.645,"t":"2026-10-02T15:15:00Z","v":3538,"vw":44.642628},{"c":44.635,"h":44.6559,"l":44.6338,"n":32,"o":44.64,"t":"2026-10-02T15:30:00Z","v":4105,"vw":44.642276},{"c":44.625,"h":44.645,"l":44.615,"n":53,"o":44.63,"t":"2026-10-02T15:45:00Z","v":11182,"vw":44.627949},{"c":44.62,"h":44.63,"l":44.61,"n":54,"o":44.62,"t":"2026-10-02T16:00:00Z","v":7503,"vw":44.622944},{"c":44.62,"h":44.635,"l":44.6133,"n":33,"o":44.62,"t":"2026-10-02T16:15:00Z","v":6635,"vw":44.621993},{"c":44.61,"h":44.625,"l":44.605,"n":42,"o":44.62,"t":"2026-10-02T16:30:00Z","v":5312,"vw":44.617939},{"c":44.615,"h":44.615,"l":44.5941,"n":21,"o":44.605,"t":"2026-10-02T16:45:00Z","v":1932,"vw":44.603861},{"c":44.595,"h":44.625,"l":44.595,"n":272,"o":44.62,"t":"2026-10-02T17:00:00Z","v":19012,"vw":44.60869},{"c":44.5632,"h":44.6057,"l":44.554,"n":78,"o":44.605,"t":"2026-10-02T17:15:00Z","v":12550,"vw":44.580201},{"c":44.585,"h":44.586,"l":44.56,"n":61,"o":44.57,"t":"2026-10-02T17:30:00Z","v":16921,"vw":44.575222},{"c":44.595,"h":44.5957,"l":44.58,"n":73,"o":44.59,"t":"2026-10-02T17:45:00Z","v":9651,"vw":44.591553},{"c":44.605,"h":44.605,"l":44.595,"n":22,"o":44.595,"t":"2026-10-02T18:00:00Z","v":3717,"vw":44.597933},{"c":44.59,"h":44.605,"l":44.5702,"n":41,"o":44.605,"t":"2026-10-02T18:15:00Z","v":7483,"vw":44.580351},{"c":44.595,"h":44.595,"l":44.575,"n":31,"o":44.595,"t":"2026-10-02T18:30:00Z","v":3513,"vw":44.583234},{"c":44.595,"h":44.595,"l":44.585,"n":39,"o":44.595,"t":"2026-10-02T18:45:00Z","v":3721,"vw":44.590655},{"c":44.595,"h":44.6,"l":44.5841,"n":72,"o":44.595,"t":"2026-10-02T19:00:00Z","v":10118,"vw":44.589829},{"c":44.59,"h":44.6,"l":44.585,"n":198,"o":44.595,"t":"2026-10-02T19:15:00Z","v":39030,"vw":44.593721},{"c":44.565,"h":44.595,"l":44.565,"n":44,"o":44.585,"t":"2026-10-02T19:30:00Z","v":3446,"vw":44.586617},{"c":44.58,"h":44.585,"l":44.55,"n":223,"o":44.565,"t":"2026-10-02T19:45:00Z","v":42676,"vw":44.563235},{"c":44.58,"h":44.58,"l":44.58,"n":5,"o":44.58,"t":"2026-10-02T20:00:00Z","v":537,"vw":44.58},{"c":44.555,"h":44.562,"l":44.54,"n":86,"o":44.54,"t":"2026-10-05T13:30:00Z","v":22894,"vw":44.54727},{"c":44.5501,"h":44.5801,"l":44.55,"n":46,"o":44.555,"t":"2026-10-05T13:45:00Z","v":12190,"vw":44.566735},{"c":44.58,"h":44.5862,"l":44.55,"n":42,"o":44.575,"t":"2026-10-05T14:00:00Z","v":3905,"vw":44.575961},{"c":44.545,"h":44.585,"l":44.545,"n":22,"o":44.57,"t":"2026-10-05T14:15:00Z","v":2062,"vw":44.566761},{"c":44.525,"h":44.535,"l":44.505,"n":57,"o":44.535,"t":"2026-10-05T14:30:00Z","v":11919,"vw":44.520828},{"c":44.5199,"h":44.525,"l":44.51,"n":46,"o":44.5241,"t":"2026-10-05T14:45:00Z","v":7836,"vw":44.519557},{"c":44.5,"h":44.5262,"l":44.495,"n":42,"o":44.525,"t":"2026-10-05T15:00:00Z","v":7235,"vw":44.505952},{"c":44.5,"h":44.505,"l":44.485,"n":32,"o":44.49,"t":"2026-10-05T15:15:00Z","v":4448,"vw":44.495977},{"c":44.5076,"h":44.5076,"l":44.4999,"n":28,"o":44.5,"t":"2026-10-05T15:30:00Z","v":2739,"vw":44.503065},{"c":44.485,"h":44.5,"l":44.485,"n":20,"o":44.49,"t":"2026-10-05T15:45:00Z","v":2249,"vw":44.492503},{"c":44.485,"h":44.49,"l":44.47,"n":14,"o":44.485,"t":"2026-10-05T16:00:00Z","v":1642,"vw":44.481308},{"c":44.49,"h":44.49,"l":44.47,"n":42,"o":44.485,"t":"2026-10-05T16:15:00Z","v":9785,"vw":44.481579},{"c":44.485,"h":44.5,"l":44.48,"n":83,"o":44.495,"t":"2026-10-05T16:30:00Z","v":16416,"vw":44.48998},{"c":44.47,"h":44.495,"l":44.47,"n":22,"o":44.4843,"t":"2026-10-05T16:45:00Z","v":2663,"vw":44.486408},{"c":44.4741,"h":44.48,"l":44.464,"n":14,"o":44.47,"t":"2026-10-05T17:00:00Z","v":1833,"vw":44.468687},{"c":44.4602,"h":44.474,"l":44.46,"n":22,"o":44.474,"t":"2026-10-05T17:15:00Z","v":7745,"vw":44.462586},{"c":44.4657,"h":44.476,"l":44.46,"n":49,"o":44.465,"t":"2026-10-05T17:30:00Z","v":6206,"vw":44.46745},{"c":44.475,"h":44.4799,"l":44.465,"n":33,"o":44.465,"t":"2026-10-05T17:45:00Z","v":4543,"vw":44.473069},{"c":44.48,"h":44.485,"l":44.475,"n":31,"o":44.475,"t":"2026-10-05T18:00:00Z","v":5748,"vw":44.476592},{"c":44.485,"h":44.495,"l":44.47,"n":95,"o":44.48,"t":"2026-10-05T18:15:00Z","v":16416,"vw":44.477954},{"c":44.495,"h":44.515,"l":44.49,"n":41,"o":44.4999,"t":"2026-10-05T18:30:00Z","v":8994,"vw":44.500213},{"c":44.54,"h":44.54,"l":44.5,"n":88,"o":44.5,"t":"2026-10-05T18:45:00Z","v":12304,"vw":44.516821},{"c":44.535,"h":44.56,"l":44.53,"n":64,"o":44.555,"t":"2026-10-05T19:00:00Z","v":8633,"vw":44.543529},{"c":44.54,"h":44.5458,"l":44.5341,"n":80,"o":44.535,"t":"2026-10-05T19:15:00Z","v":10293,"vw":44.538912},{"c":44.55,"h":44.56,"l":44.5341,"n":266,"o":44.545,"t":"2026-10-05T19:30:00Z","v":54986,"vw":44.548248},{"c":44.539,"h":44.55,"l":44.53,"n":141,"o":44.545,"t":"2026-10-05T19:45:00Z","v":30689,"vw":44.538192},{"c":44.51,"h":44.51,"l":44.51,"n":5,"o":44.51,"t":"2026-10-05T20:00:00Z","v":441,"vw":44.51},{"c":44.59,"h":44.595,"l":44.56,"n":39,"o":44.59,"t":"2026-10-06T13:30:00Z","v":10316,"vw":44.589232},{"c":44.565,"h":44.5943,"l":44.565,"n":36,"o":44.59,"t":"2026-10-06T13:45:00Z","v":5955,"vw":44.585247},{"c":44.59,"h":44.59,"l":44.56,"n":97,"o":44.57,"t":"2026-10-06T14:00:00Z","v":16655,"vw":44.578551},{"c":44.575,"h":44.5957,"l":44.575,"n":13,"o":44.5957,"t":"2026-10-06T14:15:00Z","v":3957,"vw":44.586239},{"c":44.62,"h":44.62,"l":44.5799,"n":61,"o":44.5799,"t":"2026-10-06T14:30:00Z","v":6777,"vw":44.604843},{"c":44.666,"h":44.669,"l":44.63,"n":31,"o":44.63,"t":"2026-10-06T14:45:00Z","v":3660,"vw":44.659064},{"c":44.645,"h":44.6701,"l":44.645,"n":48,"o":44.6701,"t":"2026-10-06T15:00:00Z","v":31190,"vw":44.65595},{"c":44.67,"h":44.67,"l":44.655,"n":51,"o":44.655,"t":"2026-10-06T15:15:00Z","v":15871,"vw":44.660833},{"c":44.6657,"h":44.6676,"l":44.65,"n":43,"o":44.6676,"t":"2026-10-06T15:30:00Z","v":14706,"vw":44.656283},{"c":44.645,"h":44.6557,"l":44.6443,"n":18,"o":44.6557,"t":"2026-10-06T15:45:00Z","v":4542,"vw":44.652628},{"c":44.6257,"h":44.665,"l":44.61,"n":29,"o":44.665,"t":"2026-10-06T16:00:00Z","v":9730,"vw":44.64054},{"c":44.635,"h":44.6499,"l":44.625,"n":99,"o":44.625,"t":"2026-10-06T16:15:00Z","v":16972,"vw":44.638134},{"c":44.63,"h":44.6457,"l":44.62,"n":47,"o":44.635,"t":"2026-10-06T16:30:00Z","v":26030,"vw":44.629221},{"c":44.615,"h":44.64,"l":44.6137,"n":74,"o":44.64,"t":"2026-10-06T16:45:00Z","v":272804,"vw":44.639712},{"c":44.6142,"h":44.6299,"l":44.61,"n":46,"o":44.6179,"t":"2026-10-06T17:00:00Z","v":6502,"vw":44.614678},{"c":44.615,"h":44.62,"l":44.6,"n":63,"o":44.62,"t":"2026-10-06T17:15:00Z","v":7468,"vw":44.612416},{"c":44.634,"h":44.6357,"l":44.615,"n":55,"o":44.615,"t":"2026-10-06T17:30:00Z","v":5393,"vw":44.622696},{"c":44.6401,"h":44.6457,"l":44.625,"n":27,"o":44.625,"t":"2026-10-06T17:45:00Z","v":4976,"vw":44.638817},{"c":44.6441,"h":44.65,"l":44.63,"n":31,"o":44.6324,"t":"2026-10-06T18:00:00Z","v":3806,"vw":44.640143},{"c":44.6441,"h":44.6598,"l":44.6424,"n":41,"o":44.6529,"t":"2026-10-06T18:15:00Z","v":6118,"vw":44.653674},{"c":44.64,"h":44.6459,"l":44.6341,"n":59,"o":44.64,"t":"2026-10-06T18:30:00Z","v":15629,"vw":44.643252},{"c":44.6401,"h":44.6498,"l":44.63,"n":55,"o":44.63,"t":"2026-10-06T18:45:00Z","v":15227,"vw":44.642454},{"c":44.645,"h":44.6499,"l":44.6341,"n":93,"o":44.6443,"t":"2026-10-06T19:00:00Z","v":11949,"vw":44.641382},{"c":44.6441,"h":44.655,"l":44.64,"n":46,"o":44.65,"t":"2026-10-06T19:15:00Z","v":10044,"vw":44.646433},{"c":44.6357,"h":44.6496,"l":44.6243,"n":190,"o":44.641,"t":"2026-10-06T19:30:00Z","v":64101,"vw":44.636191},{"c":44.628,"h":44.6357,"l":44.615,"n":88,"o":44.625,"t":"2026-10-06T19:45:00Z","v":15693,"vw":44.625431},{"c":44.48,"h":44.51,"l":44.427,"n":31,"o":44.45,"t":"2026-10-07T13:30:00Z","v":8396,"vw":44.45469},{"c":44.535,"h":44.535,"l":44.49,"n":65,"o":44.495,"t":"2026-10-07T13:45:00Z","v":17553,"vw":44.511432},{"c":44.545,"h":44.555,"l":44.54,"n":64,"o":44.54,"t":"2026-10-07T14:00:00Z","v":5523,"vw":44.543923},{"c":44.545,"h":44.565,"l":44.5439,"n":47,"o":44.55,"t":"2026-10-07T14:15:00Z","v":10630,"vw":44.550188},{"c":44.56,"h":44.575,"l":44.555,"n":25,"o":44.555,"t":"2026-10-07T14:30:00Z","v":4008,"vw":44.560333},{"c":44.585,"h":44.585,"l":44.5641,"n":26,"o":44.5641,"t":"2026-10-07T14:45:00Z","v":8923,"vw":44.574118},{"c":44.585,"h":44.595,"l":44.575,"n":59,"o":44.58,"t":"2026-10-07T15:00:00Z","v":64872,"vw":44.589961},{"c":44.58,"h":44.5957,"l":44.5657,"n":57,"o":44.595,"t":"2026-10-07T15:15:00Z","v":14426,"vw":44.586903},{"c":44.605,"h":44.615,"l":44.59,"n":107,"o":44.6,"t":"2026-10-07T15:30:00Z","v":140740,"vw":44.600283},{"c":44.6,"h":44.605,"l":44.5898,"n":18,"o":44.6,"t":"2026-10-07T15:45:00Z","v":1268,"vw":44.596224},{"c":44.6,"h":44.6098,"l":44.6,"n":12,"o":44.6,"t":"2026-10-07T16:00:00Z","v":4166,"vw":44.607877},{"c":44.585,"h":44.6057,"l":44.585,"n":100,"o":44.5941,"t":"2026-10-07T16:15:00Z","v":20800,"vw":44.599689},{"c":44.56,"h":44.595,"l":44.56,"n":85,"o":44.59,"t":"2026-10-07T16:30:00Z","v":70668,"vw":44.587734},{"c":44.5743,"h":44.5743,"l":44.56,"n":17,"o":44.57,"t":"2026-10-07T16:45:00Z","v":2596,"vw":44.566164},{"c":44.635,"h":44.65,"l":44.6,"n":24,"o":44.6,"t":"2026-10-07T17:00:00Z","v":5013,"vw":44.622969},{"c":44.6243,"h":44.645,"l":44.6243,"n":67,"o":44.635,"t":"2026-10-07T17:15:00Z","v":13158,"vw":44.637595},{"c":44.635,"h":44.6476,"l":44.625,"n":52,"o":44.625,"t":"2026-10-07T17:30:00Z","v":7754,"vw":44.63934},{"c":44.62,"h":44.6557,"l":44.62,"n":75,"o":44.635,"t":"2026-10-07T17:45:00Z","v":364400,"vw":44.631387},{"c":44.645,"h":44.657,"l":44.61,"n":56,"o":44.625,"t":"2026-10-07T18:00:00Z","v":13347,"vw":44.634749},{"c":44.65,"h":44.65,"l":44.63,"n":50,"o":44.646,"t":"2026-10-07T18:15:00Z","v":16975,"vw":44.638731},{"c":44.665,"h":44.665,"l":44.6401,"n":70,"o":44.6401,"t":"2026-10-07T18:30:00Z","v":13041,"vw":44.650891},{"c":44.65,"h":44.67,"l":44.65,"n":51,"o":44.6643,"t":"2026-10-07T18:45:00Z","v":15880,"vw":44.659823},{"c":44.625,"h":44.655,"l":44.625,"n":69,"o":44.645,"t":"2026-10-07T19:00:00Z","v":10870,"vw":44.636003},{"c":44.625,"h":44.6271,"l":44.625,"n":39,"o":44.625,"t":"2026-10-07T19:15:00Z","v":5360,"vw":44.625165},{"c":44.625,"h":44.63,"l":44.62,"n":46,"o":44.625,"t":"2026-10-07T19:30:00Z","v":10719,"vw":44.624441},{"c":44.62,"h":44.625,"l":44.61,"n":85,"o":44.625,"t":"2026-10-07T19:45:00Z","v":18511,"vw":44.619515},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-08T13:15:00Z","v":100,"vw":44.58},{"c":44.59,"h":44.59,"l":44.53,"n":39,"o":44.57,"t":"2026-10-08T13:30:00Z","v":13341,"vw":44.570717},{"c":44.6057,"h":44.61,"l":44.59,"n":34,"o":44.595,"t":"2026-10-08T13:45:00Z","v":8345,"vw":44.602497},{"c":44.6,"h":44.615,"l":44.59,"n":40,"o":44.6,"t":"2026-10-08T14:00:00Z","v":6249,"vw":44.61172},{"c":44.6,"h":44.6,"l":44.595,"n":13,"o":44.6,"t":"2026-10-08T14:15:00Z","v":3540,"vw":44.598888},{"c":44.57,"h":44.5957,"l":44.57,"n":61,"o":44.5899,"t":"2026-10-08T14:30:00Z","v":8476,"vw":44.576369},{"c":44.56,"h":44.57,"l":44.555,"n":32,"o":44.57,"t":"2026-10-08T14:45:00Z","v":12978,"vw":44.560815},{"c":44.5653,"h":44.5653,"l":44.5499,"n":26,"o":44.56,"t":"2026-10-08T15:00:00Z","v":7971,"vw":44.556068},{"c":44.56,"h":44.565,"l":44.555,"n":15,"o":44.557,"t":"2026-10-08T15:15:00Z","v":2225,"vw":44.557456},{"c":44.585,"h":44.5956,"l":44.56,"n":61,"o":44.57,"t":"2026-10-08T15:30:00Z","v":125016,"vw":44.579691},{"c":44.585,"h":44.5951,"l":44.58,"n":31,"o":44.5951,"t":"2026-10-08T15:45:00Z","v":13002,"vw":44.587242},{"c":44.615,"h":44.6155,"l":44.5841,"n":40,"o":44.585,"t":"2026-10-08T16:00:00Z","v":8484,"vw":44.602385},{"c":44.6371,"h":44.69,"l":44.61,"n":104,"o":44.6201,"t":"2026-10-08T16:15:00Z","v":19301,"vw":44.638926},{"c":44.6457,"h":44.646,"l":44.6243,"n":11,"o":44.6243,"t":"2026-10-08T16:30:00Z","v":5454,"vw":44.637911},{"c":44.6757,"h":44.68,"l":44.6501,"n":41,"o":44.655,"t":"2026-10-08T16:45:00Z","v":13640,"vw":44.675892},{"c":44.675,"h":44.69,"l":44.62,"n":54,"o":44.6334,"t":"2026-10-08T17:00:00Z","v":17856,"vw":44.666098},{"c":44.7,"h":44.7057,"l":44.675,"n":20,"o":44.675,"t":"2026-10-08T17:15:00Z","v":3540,"vw":44.698804},{"c":44.745,"h":44.745,"l":44.695,"n":68,"o":44.7,"t":"2026-10-08T17:30:00Z","v":13729,"vw":44.71126},{"c":44.715,"h":44.7257,"l":44.71,"n":32,"o":44.7257,"t":"2026-10-08T17:45:00Z","v":11435,"vw":44.716973},{"c":44.7,"h":44.715,"l":44.685,"n":43,"o":44.705,"t":"2026-10-08T18:00:00Z","v":6525,"vw":44.700837},{"c":44.73,"h":44.73,"l":44.695,"n":36,"o":44.7059,"t":"2026-10-08T18:15:00Z","v":8053,"vw":44.703503},{"c":44.71,"h":44.7231,"l":44.705,"n":16,"o":44.7231,"t":"2026-10-08T18:30:00Z","v":2166,"vw":44.710202},{"c":44.705,"h":44.7257,"l":44.705,"n":35,"o":44.71,"t":"2026-10-08T18:45:00Z","v":6724,"vw":44.714415},{"c":44.705,"h":44.72,"l":44.7,"n":42,"o":44.705,"t":"2026-10-08T19:00:00Z","v":17264,"vw":44.703676},{"c":44.705,"h":44.715,"l":44.7041,"n":53,"o":44.7069,"t":"2026-10-08T19:15:00Z","v":11699,"vw":44.710297},{"c":44.695,"h":44.706,"l":44.695,"n":64,"o":44.6974,"t":"2026-10-08T19:30:00Z","v":11073,"vw":44.701708},{"c":44.725,"h":44.725,"l":44.68,"n":121,"o":44.6959,"t":"2026-10-08T19:45:00Z","v":35163,"vw":44.690516},{"c":44.72,"h":44.72,"l":44.72,"n":5,"o":44.72,"t":"2026-10-08T20:00:00Z","v":1050,"vw":44.72},{"c":44.6801,"h":44.71,"l":44.6801,"n":37,"o":44.71,"t":"2026-10-09T13:30:00Z","v":14783,"vw":44.707109},{"c":44.675,"h":44.7,"l":44.675,"n":32,"o":44.685,"t":"2026-10-09T13:45:00Z","v":8376,"vw":44.694408},{"c":44.685,"h":44.69,"l":44.665,"n":51,"o":44.69,"t":"2026-10-09T14:00:00Z","v":5409,"vw":44.678104},{"c":44.67,"h":44.68,"l":44.6646,"n":57,"o":44.67,"t":"2026-10-09T14:15:00Z","v":13626,"vw":44.67112},{"c":44.65,"h":44.665,"l":44.645,"n":43,"o":44.665,"t":"2026-10-09T14:30:00Z","v":6680,"vw":44.65743},{"c":44.66,"h":44.6657,"l":44.6543,"n":39,"o":44.655,"t":"2026-10-09T14:45:00Z","v":6622,"vw":44.660743},{"c":44.665,"h":44.675,"l":44.6543,"n":60,"o":44.6543,"t":"2026-10-09T15:00:00Z","v":6786,"vw":44.659578},{"c":44.69,"h":44.695,"l":44.67,"n":63,"o":44.67,"t":"2026-10-09T15:15:00Z","v":13129,"vw":44.682259},{"c":44.695,"h":44.695,"l":44.6847,"n":26,"o":44.685,"t":"2026-10-09T15:30:00Z","v":1921,"vw":44.692334},{"c":44.705,"h":44.705,"l":44.6847,"n":41,"o":44.69,"t":"2026-10-09T15:45:00Z","v":6618,"vw":44.697941},{"c":44.705,"h":44.705,"l":44.7041,"n":38,"o":44.705,"t":"2026-10-09T16:00:00Z","v":4666,"vw":44.70465},{"c":44.71,"h":44.715,"l":44.7,"n":25,"o":44.7043,"t":"2026-10-09T16:15:00Z","v":12027,"vw":44.702882},{"c":44.725,"h":44.725,"l":44.7141,"n":12,"o":44.7141,"t":"2026-10-09T16:30:00Z","v":1742,"vw":44.72318},{"c":44.72,"h":44.735,"l":44.72,"n":20,"o":44.73,"t":"2026-10-09T16:45:00Z","v":4649,"vw":44.725355},{"c":44.7201,"h":44.735,"l":44.715,"n":14,"o":44.73,"t":"2026-10-09T17:00:00Z","v":3756,"vw":44.724778},{"c":44.715,"h":44.725,"l":44.71,"n":35,"o":44.725,"t":"2026-10-09T17:15:00Z","v":8771,"vw":44.717929},{"c":44.715,"h":44.72,"l":44.71,"n":21,"o":44.7157,"t":"2026-10-09T17:30:00Z","v":24616,"vw":44.714326},{"c":44.72,"h":44.72,"l":44.715,"n":30,"o":44.715,"t":"2026-10-09T17:45:00Z","v":2901,"vw":44.717738},{"c":44.715,"h":44.73,"l":44.715,"n":47,"o":44.715,"t":"2026-10-09T18:00:00Z","v":21946,"vw":44.720683},{"c":44.725,"h":44.725,"l":44.7143,"n":29,"o":44.715,"t":"2026-10-09T18:15:00Z","v":10869,"vw":44.71537},{"c":44.725,"h":44.725,"l":44.7143,"n":21,"o":44.7157,"t":"2026-10-09T18:30:00Z","v":5819,"vw":44.715428},{"c":44.73,"h":44.745,"l":44.7147,"n":31,"o":44.72,"t":"2026-10-09T18:45:00Z","v":3825,"vw":44.729078},{"c":44.735,"h":44.735,"l":44.73,"n":31,"o":44.735,"t":"2026-10-09T19:00:00Z","v":6561,"vw":44.73478},{"c":44.7257,"h":44.73,"l":44.7244,"n":25,"o":44.729,"t":"2026-10-09T19:15:00Z","v":5904,"vw":44.726138},{"c":44.73,"h":44.735,"l":44.7201,"n":26,"o":44.7201,"t":"2026-10-09T19:30:00Z","v":3227,"vw":44.727074},{"c":44.74,"h":44.745,"l":44.73,"n":35,"o":44.73,"t":"2026-10-09T19:45:00Z","v":9177,"vw":44.735944},{"c":44.74,"h":44.74,"l":44.74,"n":5,"o":44.74,"t":"2026-10-09T20:00:00Z","v":127,"vw":44.74},{"c":44.74,"h":44.75,"l":44.71,"n":59,"o":44.74,"t":"2026-10-12T13:30:00Z","v":16227,"vw":44.736358},{"c":44.7386,"h":44.75,"l":44.735,"n":11,"o":44.74,"t":"2026-10-12T13:45:00Z","v":2039,"vw":44.738106},{"c":44.7437,"h":44.75,"l":44.7437,"n":19,"o":44.75,"t":"2026-10-12T14:00:00Z","v":2877,"vw":44.746402},{"c":44.728,"h":44.75,"l":44.728,"n":38,"o":44.7457,"t":"2026-10-12T14:15:00Z","v":1924,"vw":44.737765},{"c":44.74,"h":44.74,"l":44.725,"n":13,"o":44.725,"t":"2026-10-12T14:30:00Z","v":929,"vw":44.733965},{"c":44.74,"h":44.7457,"l":44.7389,"n":21,"o":44.7389,"t":"2026-10-12T14:45:00Z","v":2921,"vw":44.742734},{"c":44.745,"h":44.75,"l":44.7401,"n":25,"o":44.745,"t":"2026-10-12T15:00:00Z","v":3254,"vw":44.746455},{"c":44.745,"h":44.7599,"l":44.74,"n":39,"o":44.745,"t":"2026-10-12T15:15:00Z","v":13604,"vw":44.753272},{"c":44.74,"h":44.7574,"l":44.74,"n":42,"o":44.745,"t":"2026-10-12T15:30:00Z","v":5575,"vw":44.7515},{"c":44.7559,"h":44.76,"l":44.75,"n":34,"o":44.75,"t":"2026-10-12T15:45:00Z","v":6220,"vw":44.750687},{"c":44.74,"h":44.7482,"l":44.7286,"n":25,"o":44.7482,"t":"2026-10-12T16:00:00Z","v":5760,"vw":44.741834},{"c":44.735,"h":44.7472,"l":44.73,"n":91,"o":44.74,"t":"2026-10-12T16:15:00Z","v":41880,"vw":44.734313},{"c":44.745,"h":44.745,"l":44.73,"n":24,"o":44.7343,"t":"2026-10-12T16:30:00Z","v":1845,"vw":44.736381},{"c":44.745,"h":44.746,"l":44.745,"n":15,"o":44.746,"t":"2026-10-12T16:45:00Z","v":3936,"vw":44.745146},{"c":44.75,"h":44.75,"l":44.7441,"n":11,"o":44.75,"t":"2026-10-12T17:00:00Z","v":1517,"vw":44.746445},{"c":44.7614,"h":44.77,"l":44.755,"n":21,"o":44.76,"t":"2026-10-12T17:15:00Z","v":19447,"vw":44.768301},{"c":44.7599,"h":44.76,"l":44.755,"n":12,"o":44.76,"t":"2026-10-12T17:30:00Z","v":4770,"vw":44.757912},{"c":44.76,"h":44.76,"l":44.755,"n":7,"o":44.755,"t":"2026-10-12T17:45:00Z","v":1528,"vw":44.756834},{"c":44.75,"h":44.76,"l":44.75,"n":20,"o":44.7501,"t":"2026-10-12T18:00:00Z","v":1932,"vw":44.752259},{"c":44.755,"h":44.7601,"l":44.74,"n":35,"o":44.7557,"t":"2026-10-12T18:15:00Z","v":21824,"vw":44.757717},{"c":44.75,"h":44.755,"l":44.75,"n":18,"o":44.75,"t":"2026-10-12T18:30:00Z","v":1288,"vw":44.75407},{"c":44.74,"h":44.7572,"l":44.74,"n":19,"o":44.7572,"t":"2026-10-12T18:45:00Z","v":1683,"vw":44.750107},{"c":44.75,"h":44.76,"l":44.74,"n":29,"o":44.7499,"t":"2026-10-12T19:00:00Z","v":6898,"vw":44.750303},{"c":44.745,"h":44.76,"l":44.735,"n":65,"o":44.7559,"t":"2026-10-12T19:15:00Z","v":18423,"vw":44.748},{"c":44.75,"h":44.7557,"l":44.74,"n":73,"o":44.74,"t":"2026-10-12T19:30:00Z","v":15385,"vw":44.748007},{"c":44.755,"h":44.77,"l":44.745,"n":220,"o":44.7599,"t":"2026-10-12T19:45:00Z","v":70011,"vw":44.757036},{"c":44.77,"h":44.77,"l":44.77,"n":5,"o":44.77,"t":"2026-10-12T20:00:00Z","v":348,"vw":44.77},{"c":44.7,"h":44.7,"l":44.7,"n":4,"o":44.7,"t":"2026-10-13T09:30:00Z","v":103,"vw":44.7},{"c":44.815,"h":44.84,"l":44.815,"n":34,"o":44.84,"t":"2026-10-13T13:30:00Z","v":19987,"vw":44.836033},{"c":44.79,"h":44.8115,"l":44.79,"n":13,"o":44.8115,"t":"2026-10-13T13:45:00Z","v":1225,"vw":44.800662},{"c":44.785,"h":44.795,"l":44.77,"n":37,"o":44.78,"t":"2026-10-13T14:00:00Z","v":2142,"vw":44.781913},{"c":44.7941,"h":44.8,"l":44.785,"n":11,"o":44.7858,"t":"2026-10-13T14:15:00Z","v":3418,"vw":44.788912},{"c":44.8,"h":44.81,"l":44.795,"n":16,"o":44.795,"t":"2026-10-13T14:30:00Z","v":6349,"vw":44.806355},{"c":44.795,"h":44.804,"l":44.786,"n":33,"o":44.7971,"t":"2026-10-13T14:45:00Z","v":3653,"vw":44.797127},{"c":44.7957,"h":44.8,"l":44.785,"n":47,"o":44.7901,"t":"2026-10-13T15:00:00Z","v":9928,"vw":44.794138},{"c":44.795,"h":44.8057,"l":44.785,"n":47,"o":44.79,"t":"2026-10-13T15:15:00Z","v":10184,"vw":44.797935},{"c":44.77,"h":44.8,"l":44.7697,"n":20,"o":44.8,"t":"2026-10-13T15:30:00Z","v":4017,"vw":44.778474},{"c":44.78,"h":44.795,"l":44.765,"n":43,"o":44.765,"t":"2026-10-13T15:45:00Z","v":6285,"vw":44.782834},{"c":44.7843,"h":44.785,"l":44.78,"n":12,"o":44.78,"t":"2026-10-13T16:00:00Z","v":2710,"vw":44.782818},{"c":44.785,"h":44.79,"l":44.77,"n":77,"o":44.785,"t":"2026-10-13T16:15:00Z","v":28063,"vw":44.778827},{"c":44.775,"h":44.78,"l":44.775,"n":49,"o":44.78,"t":"2026-10-13T16:30:00Z","v":9461,"vw":44.77652},{"c":44.775,"h":44.7859,"l":44.77,"n":76,"o":44.7857,"t":"2026-10-13T16:45:00Z","v":22184,"vw":44.773092},{"c":44.775,"h":44.7857,"l":44.77,"n":14,"o":44.77,"t":"2026-10-13T17:00:00Z","v":1885,"vw":44.778003},{"c":44.7901,"h":44.7984,"l":44.7841,"n":15,"o":44.79,"t":"2026-10-13T17:15:00Z","v":7517,"vw":44.79528},{"c":44.805,"h":44.805,"l":44.794,"n":29,"o":44.795,"t":"2026-10-13T17:30:00Z","v":3555,"vw":44.795869},{"c":44.795,"h":44.7957,"l":44.79,"n":17,"o":44.795,"t":"2026-10-13T17:45:00Z","v":1875,"vw":44.793982},{"c":44.805,"h":44.84,"l":44.795,"n":92,"o":44.795,"t":"2026-10-13T18:00:00Z","v":35347,"vw":44.801483},{"c":44.81,"h":44.81,"l":44.7905,"n":55,"o":44.7905,"t":"2026-10-13T18:15:00Z","v":5302,"vw":44.803363},{"c":44.795,"h":44.81,"l":44.785,"n":47,"o":44.81,"t":"2026-10-13T18:30:00Z","v":6318,"vw":44.797222},{"c":44.805,"h":44.82,"l":44.795,"n":41,"o":44.795,"t":"2026-10-13T18:45:00Z","v":6032,"vw":44.807359},{"c":44.815,"h":44.82,"l":44.81,"n":32,"o":44.81,"t":"2026-10-13T19:00:00Z","v":6086,"vw":44.815753},{"c":44.8145,"h":44.8257,"l":44.8145,"n":60,"o":44.815,"t":"2026-10-13T19:15:00Z","v":8454,"vw":44.817907},{"c":44.815,"h":44.8257,"l":44.81,"n":62,"o":44.819,"t":"2026-10-13T19:30:00Z","v":12433,"vw":44.819991},{"c":44.835,"h":44.835,"l":44.805,"n":99,"o":44.81,"t":"2026-10-13T19:45:00Z","v":8958,"vw":44.818494},{"c":44.76,"h":44.76,"l":44.76,"n":5,"o":44.76,"t":"2026-10-13T20:00:00Z","v":115,"vw":44.76},{"c":44.655,"h":44.66,"l":44.59,"n":77,"o":44.6,"t":"2026-10-14T13:30:00Z","v":21563,"vw":44.612107},{"c":44.645,"h":44.66,"l":44.635,"n":119,"o":44.66,"t":"2026-10-14T13:45:00Z","v":20365,"vw":44.642964},{"c":44.685,"h":44.695,"l":44.635,"n":141,"o":44.635,"t":"2026-10-14T14:00:00Z","v":19101,"vw":44.678297},{"c":44.6999,"h":44.71,"l":44.68,"n":110,"o":44.6841,"t":"2026-10-14T14:15:00Z","v":20355,"vw":44.692702},{"c":44.705,"h":44.7157,"l":44.7012,"n":16,"o":44.7012,"t":"2026-10-14T14:30:00Z","v":2106,"vw":44.705537},{"c":44.7,"h":44.725,"l":44.7,"n":37,"o":44.725,"t":"2026-10-14T14:45:00Z","v":6158,"vw":44.709135},{"c":44.675,"h":44.705,"l":44.675,"n":14,"o":44.705,"t":"2026-10-14T15:00:00Z","v":4123,"vw":44.683214},{"c":44.73,"h":44.735,"l":44.715,"n":91,"o":44.715,"t":"2026-10-14T15:15:00Z","v":11145,"vw":44.729302},{"c":44.75,"h":44.7557,"l":44.72,"n":33,"o":44.73,"t":"2026-10-14T15:30:00Z","v":2656,"vw":44.732783},{"c":44.715,"h":44.755,"l":44.706,"n":37,"o":44.755,"t":"2026-10-14T15:45:00Z","v":5817,"vw":44.722737},{"c":44.715,"h":44.73,"l":44.71,"n":68,"o":44.7124,"t":"2026-10-14T16:00:00Z","v":22475,"vw":44.721374},{"c":44.7457,"h":44.75,"l":44.7197,"n":24,"o":44.72,"t":"2026-10-14T16:15:00Z","v":3991,"vw":44.727598},{"c":44.755,"h":44.7559,"l":44.735,"n":137,"o":44.749,"t":"2026-10-14T16:30:00Z","v":27748,"vw":44.75033},{"c":44.745,"h":44.7556,"l":44.735,"n":84,"o":44.755,"t":"2026-10-14T16:45:00Z","v":14740,"vw":44.746952},{"c":44.765,"h":44.765,"l":44.735,"n":65,"o":44.75,"t":"2026-10-14T17:00:00Z","v":5028,"vw":44.74934},{"c":44.81,"h":44.815,"l":44.755,"n":107,"o":44.755,"t":"2026-10-14T17:15:00Z","v":11132,"vw":44.792934},{"c":44.8057,"h":44.82,"l":44.8,"n":124,"o":44.82,"t":"2026-10-14T17:30:00Z","v":43176,"vw":44.813216},{"c":44.79,"h":44.81,"l":44.775,"n":126,"o":44.8,"t":"2026-10-14T17:45:00Z","v":49069,"vw":44.789042},{"c":44.83,"h":44.83,"l":44.8,"n":86,"o":44.8185,"t":"2026-10-14T18:00:00Z","v":13667,"vw":44.816001},{"c":44.8574,"h":44.865,"l":44.835,"n":97,"o":44.84,"t":"2026-10-14T18:15:00Z","v":33941,"vw":44.85272},{"c":44.84,"h":44.8599,"l":44.84,"n":30,"o":44.845,"t":"2026-10-14T18:30:00Z","v":4555,"vw":44.846662},{"c":44.84,"h":44.85,"l":44.84,"n":25,"o":44.8461,"t":"2026-10-14T18:45:00Z","v":6572,"vw":44.84526},{"c":44.845,"h":44.86,"l":44.84,"n":63,"o":44.84,"t":"2026-10-14T19:00:00Z","v":11584,"vw":44.849472},{"c":44.8474,"h":44.86,"l":44.835,"n":290,"o":44.84,"t":"2026-10-14T19:15:00Z","v":75703,"vw":44.848335},{"c":44.845,"h":44.85,"l":44.835,"n":127,"o":44.845,"t":"2026-10-14T19:30:00Z","v":15871,"vw":44.841815},{"c":44.835,"h":44.86,"l":44.83,"n":86,"o":44.85,"t":"2026-10-14T19:45:00Z","v":10399,"vw":44.846441},{"c":44.84,"h":44.84,"l":44.84,"n":4,"o":44.84,"t":"2026-10-14T20:00:00Z","v":253,"vw":44.84},{"c":45.15,"h":45.15,"l":45.15,"n":4,"o":45.15,"t":"2026-10-15T13:15:00Z","v":600,"vw":45.15},{"c":45.11,"h":45.345,"l":45.095,"n":120,"o":45.16,"t":"2026-10-15T13:30:00Z","v":53647,"vw":45.13741},{"c":45.15,"h":45.15,"l":45.1074,"n":72,"o":45.1074,"t":"2026-10-15T13:45:00Z","v":19528,"vw":45.139029},{"c":45.11,"h":45.14,"l":45.11,"n":22,"o":45.14,"t":"2026-10-15T14:00:00Z","v":3985,"vw":45.117596},{"c":45.12,"h":45.12,"l":45.11,"n":22,"o":45.11,"t":"2026-10-15T14:15:00Z","v":4524,"vw":45.11368},{"c":45.115,"h":45.16,"l":45.115,"n":23,"o":45.125,"t":"2026-10-15T14:30:00Z","v":2838,"vw":45.141506},{"c":45.115,"h":45.125,"l":45.11,"n":13,"o":45.11,"t":"2026-10-15T14:45:00Z","v":3170,"vw":45.117731},{"c":45.046,"h":45.0843,"l":45.046,"n":69,"o":45.0843,"t":"2026-10-15T15:00:00Z","v":6082,"vw":45.065703},{"c":45.035,"h":45.055,"l":45.03,"n":35,"o":45.055,"t":"2026-10-15T15:15:00Z","v":5481,"vw":45.041435},{"c":45.04,"h":45.0665,"l":45.03,"n":40,"o":45.03,"t":"2026-10-15T15:30:00Z","v":11149,"vw":45.048465},{"c":45.04,"h":45.06,"l":45.03,"n":72,"o":45.045,"t":"2026-10-15T15:45:00Z","v":18891,"vw":45.042689},{"c":45.0399,"h":45.05,"l":45.036,"n":38,"o":45.045,"t":"2026-10-15T16:00:00Z","v":5094,"vw":45.04252},{"c":45.07,"h":45.07,"l":45.04,"n":33,"o":45.045,"t":"2026-10-15T16:15:00Z","v":3048,"vw":45.055871},{"c":45.065,"h":45.065,"l":45.045,"n":55,"o":45.045,"t":"2026-10-15T16:30:00Z","v":6431,"vw":45.059788},{"c":45.06,"h":45.065,"l":45.0541,"n":47,"o":45.0561,"t":"2026-10-15T16:45:00Z","v":5826,"vw":45.06017},{"c":45.07,"h":45.07,"l":45.0601,"n":8,"o":45.0601,"t":"2026-10-15T17:00:00Z","v":605,"vw":45.067945},{"c":45.055,"h":45.0657,"l":45.055,"n":29,"o":45.0601,"t":"2026-10-15T17:15:00Z","v":11362,"vw":45.059038},{"c":45.065,"h":45.0699,"l":45.065,"n":26,"o":45.065,"t":"2026-10-15T17:30:00Z","v":4619,"vw":45.066381},{"c":45.045,"h":45.0665,"l":45.04,"n":31,"o":45.065,"t":"2026-10-15T17:45:00Z","v":10923,"vw":45.053395},{"c":45.065,"h":45.065,"l":45.04,"n":43,"o":45.045,"t":"2026-10-15T18:00:00Z","v":11683,"vw":45.044638},{"c":45.075,"h":45.075,"l":45.065,"n":38,"o":45.0665,"t":"2026-10-15T18:15:00Z","v":3632,"vw":45.07161},{"c":45.065,"h":45.0757,"l":45.05,"n":79,"o":45.075,"t":"2026-10-15T18:30:00Z","v":16683,"vw":45.068518},{"c":45.0657,"h":45.07,"l":45.0657,"n":3,"o":45.07,"t":"2026-10-15T18:45:00Z","v":255,"vw":45.067787},{"c":45.0643,"h":45.066,"l":45.055,"n":34,"o":45.06,"t":"2026-10-15T19:00:00Z","v":6388,"vw":45.062945},{"c":45.035,"h":45.06,"l":45.03,"n":52,"o":45.06,"t":"2026-10-15T19:15:00Z","v":7300,"vw":45.040603},{"c":45.055,"h":45.055,"l":45.0357,"n":66,"o":45.04,"t":"2026-10-15T19:30:00Z","v":7102,"vw":45.042949},{"c":45.06,"h":45.06,"l":45.04,"n":151,"o":45.055,"t":"2026-10-15T19:45:00Z","v":25161,"vw":45.0489},{"c":45.03,"h":45.04,"l":45.0031,"n":52,"o":45.04,"t":"2026-10-16T13:30:00Z","v":27578,"vw":45.020771},{"c":45.085,"h":45.09,"l":45.0401,"n":30,"o":45.0401,"t":"2026-10-16T13:45:00Z","v":4938,"vw":45.056199},{"c":45.105,"h":45.125,"l":45.085,"n":45,"o":45.095,"t":"2026-10-16T14:00:00Z","v":7558,"vw":45.109599},{"c":45.1,"h":45.105,"l":45.085,"n":58,"o":45.1005,"t":"2026-10-16T14:15:00Z","v":7229,"vw":45.096302},{"c":45.075,"h":45.0861,"l":45.07,"n":30,"o":45.0861,"t":"2026-10-16T14:30:00Z","v":6281,"vw":45.075297},{"c":45.075,"h":45.085,"l":45.056,"n":22,"o":45.075,"t":"2026-10-16T14:45:00Z","v":2273,"vw":45.06617},{"c":45.11,"h":45.115,"l":45.075,"n":49,"o":45.075,"t":"2026-10-16T15:00:00Z","v":10815,"vw":45.091638},{"c":45.095,"h":45.105,"l":45.09,"n":27,"o":45.1,"t":"2026-10-16T15:15:00Z","v":3263,"vw":45.097571},{"c":45.08,"h":45.096,"l":45.075,"n":218,"o":45.09,"t":"2026-10-16T15:30:00Z","v":8983,"vw":45.085814},{"c":45.055,"h":45.075,"l":45.0539,"n":12,"o":45.075,"t":"2026-10-16T15:45:00Z","v":3375,"vw":45.060006},{"c":45.025,"h":45.055,"l":45.016,"n":54,"o":45.05,"t":"2026-10-16T16:00:00Z","v":8622,"vw":45.040179},{"c":44.9801,"h":45.025,"l":44.98,"n":19,"o":45.025,"t":"2026-10-16T16:15:00Z","v":1875,"vw":44.998201},{"c":44.99,"h":44.995,"l":44.965,"n":28,"o":44.975,"t":"2026-10-16T16:30:00Z","v":6631,"vw":44.973293},{"c":44.985,"h":44.985,"l":44.96,"n":42,"o":44.985,"t":"2026-10-16T16:45:00Z","v":10310,"vw":44.977222},{"c":45.005,"h":45.005,"l":44.985,"n":28,"o":44.985,"t":"2026-10-16T17:00:00Z","v":3065,"vw":44.99769},{"c":45.005,"h":45.02,"l":44.99,"n":43,"o":44.995,"t":"2026-10-16T17:15:00Z","v":5522,"vw":45.008181},{"c":45.015,"h":45.03,"l":45.005,"n":33,"o":45.005,"t":"2026-10-16T17:30:00Z","v":21539,"vw":45.013678},{"c":45.015,"h":45.015,"l":45.015,"n":19,"o":45.015,"t":"2026-10-16T17:45:00Z","v":1925,"vw":45.015},{"c":44.995,"h":45.02,"l":44.985,"n":23,"o":45.01,"t":"2026-10-16T18:00:00Z","v":2427,"vw":45.003489},{"c":45.005,"h":45.0099,"l":44.994,"n":37,"o":44.995,"t":"2026-10-16T18:15:00Z","v":6764,"vw":45.000402},{"c":44.985,"h":44.9927,"l":44.98,"n":34,"o":44.99,"t":"2026-10-16T18:30:00Z","v":3844,"vw":44.985279},{"c":45.005,"h":45.01,"l":44.984,"n":108,"o":44.985,"t":"2026-10-16T18:45:00Z","v":21555,"vw":44.998596},{"c":45.035,"h":45.036,"l":45.005,"n":48,"o":45.005,"t":"2026-10-16T19:00:00Z","v":6376,"vw":45.027308},{"c":45.025,"h":45.035,"l":45.0243,"n":56,"o":45.03,"t":"2026-10-16T19:15:00Z","v":17505,"vw":45.030088},{"c":45.025,"h":45.0371,"l":45.025,"n":60,"o":45.025,"t":"2026-10-16T19:30:00Z","v":17094,"vw":45.032798},{"c":45.015,"h":45.035,"l":45.0125,"n":66,"o":45.025,"t":"2026-10-16T19:45:00Z","v":5809,"vw":45.023843},{"c":44.805,"h":44.82,"l":44.78,"n":60,"o":44.81,"t":"2026-10-19T13:30:00Z","v":17298,"vw":44.812169},{"c":44.81,"h":44.82,"l":44.78,"n":56,"o":44.805,"t":"2026-10-19T13:45:00Z","v":11044,"vw":44.797956},{"c":44.785,"h":44.815,"l":44.78,"n":50,"o":44.81,"t":"2026-10-19T14:00:00Z","v":7672,"vw":44.801046},{"c":44.7701,"h":44.796,"l":44.7701,"n":94,"o":44.785,"t":"2026-10-19T14:15:00Z","v":16489,"vw":44.789853},{"c":44.75,"h":44.775,"l":44.75,"n":54,"o":44.775,"t":"2026-10-19T14:30:00Z","v":10971,"vw":44.760611},{"c":44.745,"h":44.755,"l":44.744,"n":30,"o":44.755,"t":"2026-10-19T14:45:00Z","v":6255,"vw":44.747645},{"c":44.745,"h":44.745,"l":44.7343,"n":14,"o":44.745,"t":"2026-10-19T15:00:00Z","v":2467,"vw":44.739517},{"c":44.75,"h":44.75,"l":44.734,"n":50,"o":44.745,"t":"2026-10-19T15:15:00Z","v":8099,"vw":44.741114},{"c":44.726,"h":44.75,"l":44.726,"n":50,"o":44.75,"t":"2026-10-19T15:30:00Z","v":7361,"vw":44.742426},{"c":44.73,"h":44.736,"l":44.7201,"n":68,"o":44.7301,"t":"2026-10-19T15:45:00Z","v":19819,"vw":44.728253},{"c":44.716,"h":44.73,"l":44.71,"n":44,"o":44.7226,"t":"2026-10-19T16:00:00Z","v":8115,"vw":44.717932},{"c":44.704,"h":44.71,"l":44.7,"n":50,"o":44.71,"t":"2026-10-19T16:15:00Z","v":7309,"vw":44.706371},{"c":44.71,"h":44.71,"l":44.7043,"n":34,"o":44.705,"t":"2026-10-19T16:30:00Z","v":3807,"vw":44.706813},{"c":44.7097,"h":44.71,"l":44.705,"n":51,"o":44.705,"t":"2026-10-19T16:45:00Z","v":13100,"vw":44.708253},{"c":44.695,"h":44.7064,"l":44.695,"n":43,"o":44.705,"t":"2026-10-19T17:00:00Z","v":5074,"vw":44.702565},{"c":44.7,"h":44.7,"l":44.695,"n":28,"o":44.7,"t":"2026-10-19T17:15:00Z","v":3024,"vw":44.697609},{"c":44.705,"h":44.71,"l":44.705,"n":34,"o":44.705,"t":"2026-10-19T17:30:00Z","v":7204,"vw":44.705207},{"c":44.715,"h":44.72,"l":44.7043,"n":19,"o":44.7043,"t":"2026-10-19T17:45:00Z","v":2738,"vw":44.711584},{"c":44.715,"h":44.72,"l":44.715,"n":12,"o":44.72,"t":"2026-10-19T18:00:00Z","v":3249,"vw":44.7184},{"c":44.72,"h":44.72,"l":44.71,"n":27,"o":44.72,"t":"2026-10-19T18:15:00Z","v":48907,"vw":44.710848},{"c":44.735,"h":44.74,"l":44.725,"n":18,"o":44.725,"t":"2026-10-19T18:30:00Z","v":2638,"vw":44.730131},{"c":44.735,"h":44.74,"l":44.7327,"n":26,"o":44.735,"t":"2026-10-19T18:45:00Z","v":3342,"vw":44.735403},{"c":44.715,"h":44.73,"l":44.71,"n":58,"o":44.73,"t":"2026-10-19T19:00:00Z","v":13763,"vw":44.717538},{"c":44.7,"h":44.72,"l":44.6943,"n":121,"o":44.715,"t":"2026-10-19T19:15:00Z","v":31986,"vw":44.710737},{"c":44.695,"h":44.7099,"l":44.695,"n":51,"o":44.705,"t":"2026-10-19T19:30:00Z","v":8433,"vw":44.702945},{"c":44.72,"h":44.73,"l":44.6935,"n":154,"o":44.6935,"t":"2026-10-19T19:45:00Z","v":16623,"vw":44.71491},{"c":44.73,"h":44.73,"l":44.73,"n":5,"o":44.73,"t":"2026-10-19T20:00:00Z","v":558,"vw":44.73},{"c":44.7926,"h":44.81,"l":44.75,"n":91,"o":44.75,"t":"2026-10-20T13:30:00Z","v":23985,"vw":44.777592},{"c":44.78,"h":44.81,"l":44.77,"n":72,"o":44.805,"t":"2026-10-20T13:45:00Z","v":22741,"vw":44.796937},{"c":44.795,"h":44.795,"l":44.765,"n":61,"o":44.77,"t":"2026-10-20T14:00:00Z","v":17856,"vw":44.77945},{"c":44.85,"h":44.85,"l":44.8,"n":49,"o":44.8,"t":"2026-10-20T14:15:00Z","v":9605,"vw":44.822601},{"c":44.835,"h":44.865,"l":44.835,"n":28,"o":44.865,"t":"2026-10-20T14:30:00Z","v":7065,"vw":44.839139},{"c":44.81,"h":44.82,"l":44.805,"n":47,"o":44.82,"t":"2026-10-20T14:45:00Z","v":9536,"vw":44.814409},{"c":44.78,"h":44.816,"l":44.78,"n":70,"o":44.8057,"t":"2026-10-20T15:00:00Z","v":89723,"vw":44.792021},{"c":44.79,"h":44.8074,"l":44.78,"n":72,"o":44.785,"t":"2026-10-20T15:15:00Z","v":15918,"vw":44.793246},{"c":44.785,"h":44.7901,"l":44.7799,"n":55,"o":44.785,"t":"2026-10-20T15:30:00Z","v":9857,"vw":44.788088},{"c":44.75,"h":44.7787,"l":44.745,"n":78,"o":44.775,"t":"2026-10-20T15:45:00Z","v":19980,"vw":44.770911},{"c":44.7499,"h":44.755,"l":44.735,"n":28,"o":44.755,"t":"2026-10-20T16:00:00Z","v":7474,"vw":44.749786},{"c":44.734,"h":44.75,"l":44.73,"n":44,"o":44.735,"t":"2026-10-20T16:15:00Z","v":5729,"vw":44.740935},{"c":44.745,"h":44.76,"l":44.734,"n":67,"o":44.734,"t":"2026-10-20T16:30:00Z","v":18741,"vw":44.749962},{"c":44.75,"h":44.75,"l":44.725,"n":111,"o":44.741,"t":"2026-10-20T16:45:00Z","v":30061,"vw":44.743507},{"c":44.735,"h":44.74,"l":44.72,"n":76,"o":44.74,"t":"2026-10-20T17:00:00Z","v":34171,"vw":44.72493},{"c":44.75,"h":44.75,"l":44.73,"n":102,"o":44.735,"t":"2026-10-20T17:15:00Z","v":18183,"vw":44.737222},{"c":44.765,"h":44.78,"l":44.76,"n":200,"o":44.76,"t":"2026-10-20T17:30:00Z","v":62917,"vw":44.771834},{"c":44.755,"h":44.77,"l":44.75,"n":154,"o":44.76,"t":"2026-10-20T17:45:00Z","v":30182,"vw":44.763889},{"c":44.765,"h":44.77,"l":44.76,"n":135,"o":44.76,"t":"2026-10-20T18:00:00Z","v":36756,"vw":44.767288},{"c":44.7699,"h":44.7699,"l":44.7541,"n":97,"o":44.7627,"t":"2026-10-20T18:15:00Z","v":15895,"vw":44.759538},{"c":44.77,"h":44.77,"l":44.76,"n":75,"o":44.76,"t":"2026-10-20T18:30:00Z","v":24642,"vw":44.76705},{"c":44.7751,"h":44.776,"l":44.765,"n":69,"o":44.77,"t":"2026-10-20T18:45:00Z","v":9142,"vw":44.770817},{"c":44.775,"h":44.78,"l":44.77,"n":88,"o":44.775,"t":"2026-10-20T19:00:00Z","v":24114,"vw":44.775089},{"c":44.785,"h":44.79,"l":44.775,"n":66,"o":44.775,"t":"2026-10-20T19:15:00Z","v":6868,"vw":44.783559},{"c":44.79,"h":44.795,"l":44.78,"n":109,"o":44.785,"t":"2026-10-20T19:30:00Z","v":24811,"vw":44.784891},{"c":44.785,"h":44.79,"l":44.78,"n":132,"o":44.79,"t":"2026-10-20T19:45:00Z","v":16516,"vw":44.784835},{"c":44.78,"h":44.78,"l":44.78,"n":5,"o":44.78,"t":"2026-10-20T20:00:00Z","v":126,"vw":44.78},{"c":44.88,"h":44.88,"l":44.86,"n":2,"o":44.86,"t":"2026-10-21T13:15:00Z","v":200,"vw":44.87},{"c":44.85,"h":44.86,"l":44.835,"n":34,"o":44.85,"t":"2026-10-21T13:30:00Z","v":25023,"vw":44.848604},{"c":44.845,"h":44.865,"l":44.84,"n":39,"o":44.85,"t":"2026-10-21T13:45:00Z","v":5762,"vw":44.851623},{"c":44.8259,"h":44.845,"l":44.8,"n":21,"o":44.845,"t":"2026-10-21T14:00:00Z","v":2069,"vw":44.826362},{"c":44.8,"h":44.8388,"l":44.8,"n":25,"o":44.8388,"t":"2026-10-21T14:15:00Z","v":3533,"vw":44.820885},{"c":44.815,"h":44.8196,"l":44.8,"n":31,"o":44.8196,"t":"2026-10-21T14:30:00Z","v":6745,"vw":44.815341},{"c":44.8,"h":44.8167,"l":44.7939,"n":43,"o":44.81,"t":"2026-10-21T14:45:00Z","v":18151,"vw":44.804924},{"c":44.79,"h":44.7965,"l":44.79,"n":31,"o":44.795,"t":"2026-10-21T15:00:00Z","v":3617,"vw":44.793738},{"c":44.815,"h":44.82,"l":44.78,"n":84,"o":44.79,"t":"2026-10-21T15:15:00Z","v":11581,"vw":44.791729},{"c":44.805,"h":44.8257,"l":44.796,"n":51,"o":44.825,"t":"2026-10-21T15:30:00Z","v":6440,"vw":44.816068},{"c":44.815,"h":44.8159,"l":44.805,"n":32,"o":44.805,"t":"2026-10-21T15:45:00Z","v":3938,"vw":44.812058},{"c":44.805,"h":44.815,"l":44.795,"n":34,"o":44.8101,"t":"2026-10-21T16:00:00Z","v":14104,"vw":44.803021},{"c":44.8143,"h":44.82,"l":44.805,"n":51,"o":44.805,"t":"2026-10-21T16:15:00Z","v":19823,"vw":44.81299},{"c":44.82,"h":44.84,"l":44.812,"n":36,"o":44.815,"t":"2026-10-21T16:30:00Z","v":5908,"vw":44.821112},{"c":44.815,"h":44.825,"l":44.8103,"n":29,"o":44.82,"t":"2026-10-21T16:45:00Z","v":6007,"vw":44.819765},{"c":44.825,"h":44.84,"l":44.815,"n":63,"o":44.84,"t":"2026-10-21T17:00:00Z","v":33591,"vw":44.82284},{"c":44.815,"h":44.825,"l":44.815,"n":22,"o":44.825,"t":"2026-10-21T17:15:00Z","v":3410,"vw":44.823728},{"c":44.82,"h":44.8265,"l":44.82,"n":23,"o":44.825,"t":"2026-10-21T17:30:00Z","v":3486,"vw":44.825056},{"c":44.825,"h":44.8259,"l":44.81,"n":70,"o":44.815,"t":"2026-10-21T17:45:00Z","v":22146,"vw":44.821397},{"c":44.815,"h":44.83,"l":44.8101,"n":31,"o":44.825,"t":"2026-10-21T18:00:00Z","v":12286,"vw":44.819428},{"c":44.82,"h":44.825,"l":44.8056,"n":41,"o":44.8056,"t":"2026-10-21T18:15:00Z","v":62977,"vw":44.819842},{"c":44.815,"h":44.82,"l":44.8142,"n":70,"o":44.82,"t":"2026-10-21T18:30:00Z","v":25487,"vw":44.816658},{"c":44.73,"h":44.815,"l":44.73,"n":49,"o":44.815,"t":"2026-10-21T18:45:00Z","v":8251,"vw":44.774475},{"c":44.735,"h":44.7495,"l":44.72,"n":38,"o":44.735,"t":"2026-10-21T19:00:00Z","v":14839,"vw":44.729652},{"c":44.785,"h":44.79,"l":44.735,"n":69,"o":44.735,"t":"2026-10-21T19:15:00Z","v":16101,"vw":44.767861},{"c":44.7874,"h":44.81,"l":44.78,"n":71,"o":44.7999,"t":"2026-10-21T19:30:00Z","v":17534,"vw":44.789642},{"c":44.78,"h":44.79,"l":44.78,"n":120,"o":44.785,"t":"2026-10-21T19:45:00Z","v":17777,"vw":44.784844},{"c":44.83,"h":44.83,"l":44.83,"n":4,"o":44.83,"t":"2026-10-21T20:00:00Z","v":194,"vw":44.83},{"c":44.935,"h":44.95,"l":44.9044,"n":45,"o":44.93,"t":"2026-10-22T13:30:00Z","v":24904,"vw":44.932256},{"c":44.9543,"h":44.9874,"l":44.94,"n":41,"o":44.945,"t":"2026-10-22T13:45:00Z","v":7044,"vw":44.963605},{"c":44.96,"h":44.9657,"l":44.93,"n":66,"o":44.94,"t":"2026-10-22T14:00:00Z","v":19038,"vw":44.952396},{"c":44.985,"h":44.99,"l":44.95,"n":68,"o":44.965,"t":"2026-10-22T14:15:00Z","v":11569,"vw":44.977869},{"c":44.9801,"h":45.005,"l":44.97,"n":270,"o":44.99,"t":"2026-10-22T14:30:00Z","v":64276,"vw":44.980545},{"c":44.98,"h":44.995,"l":44.98,"n":40,"o":44.985,"t":"2026-10-22T14:45:00Z","v":7528,"vw":44.987424},{"c":45,"h":45.005,"l":44.985,"n":61,"o":44.9943,"t":"2026-10-22T15:00:00Z","v":10343,"vw":44.990043},{"c":44.9961,"h":45.005,"l":44.985,"n":69,"o":45.005,"t":"2026-10-22T15:15:00Z","v":11245,"vw":44.991818},{"c":45.025,"h":45.03,"l":44.995,"n":41,"o":44.995,"t":"2026-10-22T15:30:00Z","v":8873,"vw":45.013641},{"c":45.02,"h":45.025,"l":45.0074,"n":26,"o":45.0074,"t":"2026-10-22T15:45:00Z","v":3747,"vw":45.022292}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.9,"premium":1.317930153321976,"strike":43.87904599659284,"iv":0.07832538330494038,"gamma":0.18033390119250425,"theta":-0.007139522998296423,"vega":0.022117887563884157,"rho":0.03041681637252854,"breakevenPct":0.40648720379175446}],"put":[{"delta":0.8,"premium":1.266729323308272,"strike":46.291729323308275,"iv":0.09901578947368427,"gamma":0.23696195488721786,"theta":-0.0018500751879699264,"vega":0.03531203007518796,"rho":-0.031016032781017312,"breakevenPct":0.024436841871408183},{"delta":0.85,"premium":2.1468208092485557,"strike":47.16763005780347,"iv":0.14560404624277462,"gamma":0.12865433526011555,"theta":-0.0030352601156069386,"vega":0.029597687861271673,"rho":-0.03301239258188131,"breakevenPct":0.025554028021076324}]},"raw":{"call":[{"delta":0.9,"premium":1.317930153321976,"strike":43.87904599659284,"iv":0.07832538330494038,"gamma":0.18033390119250425,"theta":-0.007139522998296423,"vega":0.022117887563884157,"rho":0.03041681637252854,"breakevenPct":0.40648720379175446}],"put":[{"delta":0.8,"premium":1.266729323308272,"strike":46.291729323308275,"iv":0.09901578947368427,"gamma":0.23696195488721786,"theta":-0.0018500751879699264,"vega":0.03531203007518796,"rho":-0.031016032781017312,"breakevenPct":0.024436841871408183},{"delta":0.85,"premium":2.1468208092485557,"strike":47.16763005780347,"iv":0.14560404624277462,"gamma":0.12865433526011555,"theta":-0.0030352601156069386,"vega":0.029597687861271673,"rho":-0.03301239258188131,"breakevenPct":0.025554028021076324}]}},"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"}}