{"symbol":"ITM","url":"https://intraalpha.com/companies/ITM","capturedAt":"2026-10-23T01:36:58.148Z","state":"ready","quote":{"symbol":"ITM","last_price":45.27,"prev_close":44.87,"regular_close":45.27,"change":0.4,"change_pct":0.8915,"regular_change":0.4,"regular_change_pct":0.8915,"extended_change":0,"extended_change_pct":0,"bid":40.84,"ask":48.1,"bid_size":100,"ask_size":100,"volume":538828,"vwap":45.248409,"open":45.04,"high":45.31,"low":45.04,"close":45.27,"trade_count":2359,"last_trade_at":"2026-10-23T00:00:03.908861155Z","last_quote_at":"2026-10-23T00:00:00.008705443Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:55.994542122-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2100000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.1,"dividend_yield":0.0375,"inception_date":"2007-12-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:56.270264+00:00"},"optionObservedAt":"2026-10-22T19:55:05.016Z","bars":[{"c":44.62,"h":44.62,"l":44.62,"n":2,"o":44.62,"t":"2026-10-16T13:30:00Z","v":2283,"vw":44.62},{"c":44.8,"h":44.83,"l":44.78,"n":22,"o":44.83,"t":"2026-10-16T13:35:00Z","v":2903,"vw":44.817778},{"c":44.79,"h":44.85,"l":44.79,"n":44,"o":44.81,"t":"2026-10-16T13:40:00Z","v":65461,"vw":44.794095},{"c":44.79,"h":44.79,"l":44.785,"n":9,"o":44.785,"t":"2026-10-16T13:45:00Z","v":394,"vw":44.786645},{"c":44.815,"h":44.82,"l":44.8002,"n":30,"o":44.805,"t":"2026-10-16T13:50:00Z","v":10371,"vw":44.80511},{"c":44.79,"h":44.82,"l":44.79,"n":48,"o":44.8199,"t":"2026-10-16T13:55:00Z","v":17051,"vw":44.806997},{"c":44.81,"h":44.81,"l":44.81,"n":8,"o":44.81,"t":"2026-10-16T14:00:00Z","v":1001,"vw":44.81},{"c":44.81,"h":44.81,"l":44.81,"n":10,"o":44.81,"t":"2026-10-16T14:05:00Z","v":1509,"vw":44.81},{"c":44.835,"h":44.84,"l":44.83,"n":9,"o":44.83,"t":"2026-10-16T14:10:00Z","v":3728,"vw":44.834483},{"c":44.82,"h":44.8368,"l":44.82,"n":20,"o":44.835,"t":"2026-10-16T14:15:00Z","v":2814,"vw":44.827897},{"c":44.845,"h":44.845,"l":44.8298,"n":9,"o":44.8298,"t":"2026-10-16T14:20:00Z","v":8370,"vw":44.833781},{"c":44.845,"h":44.845,"l":44.845,"n":6,"o":44.845,"t":"2026-10-16T14:25:00Z","v":1398,"vw":44.845},{"c":44.84,"h":44.85,"l":44.84,"n":16,"o":44.845,"t":"2026-10-16T14:30:00Z","v":1999,"vw":44.845913},{"c":44.845,"h":44.85,"l":44.845,"n":5,"o":44.85,"t":"2026-10-16T14:35:00Z","v":569,"vw":44.848144},{"c":44.8401,"h":44.865,"l":44.8401,"n":7,"o":44.86,"t":"2026-10-16T14:40:00Z","v":7554,"vw":44.841778},{"c":44.825,"h":44.845,"l":44.825,"n":29,"o":44.84,"t":"2026-10-16T14:45:00Z","v":6637,"vw":44.831492},{"c":44.855,"h":44.855,"l":44.835,"n":19,"o":44.835,"t":"2026-10-16T14:50:00Z","v":16893,"vw":44.854347},{"c":44.8402,"h":44.855,"l":44.84,"n":19,"o":44.85,"t":"2026-10-16T14:55:00Z","v":102405,"vw":44.84997},{"c":44.85,"h":44.8599,"l":44.85,"n":17,"o":44.85,"t":"2026-10-16T15:00:00Z","v":5447,"vw":44.855953},{"c":44.85,"h":44.855,"l":44.85,"n":11,"o":44.855,"t":"2026-10-16T15:05:00Z","v":2178,"vw":44.854271},{"c":44.815,"h":44.855,"l":44.805,"n":63,"o":44.855,"t":"2026-10-16T15:10:00Z","v":11706,"vw":44.823615},{"c":44.765,"h":44.81,"l":44.765,"n":39,"o":44.81,"t":"2026-10-16T15:15:00Z","v":4605,"vw":44.789795},{"c":44.75,"h":44.765,"l":44.75,"n":27,"o":44.76,"t":"2026-10-16T15:20:00Z","v":6736,"vw":44.757278},{"c":44.75,"h":44.77,"l":44.745,"n":40,"o":44.745,"t":"2026-10-16T15:25:00Z","v":17853,"vw":44.766407},{"c":44.78,"h":44.78,"l":44.755,"n":20,"o":44.755,"t":"2026-10-16T15:30:00Z","v":4360,"vw":44.769461},{"c":44.78,"h":44.805,"l":44.775,"n":33,"o":44.79,"t":"2026-10-16T15:35:00Z","v":5596,"vw":44.787925},{"c":44.795,"h":44.795,"l":44.78,"n":10,"o":44.78,"t":"2026-10-16T15:40:00Z","v":4631,"vw":44.79338},{"c":44.785,"h":44.795,"l":44.785,"n":12,"o":44.79,"t":"2026-10-16T15:45:00Z","v":2357,"vw":44.792028},{"c":44.78,"h":44.785,"l":44.77,"n":11,"o":44.78,"t":"2026-10-16T15:50:00Z","v":2632,"vw":44.779714},{"c":44.79,"h":44.79,"l":44.78,"n":14,"o":44.78,"t":"2026-10-16T15:55:00Z","v":1107,"vw":44.783863},{"c":44.75,"h":44.785,"l":44.75,"n":44,"o":44.785,"t":"2026-10-16T16:00:00Z","v":4014,"vw":44.762339},{"c":44.755,"h":44.765,"l":44.755,"n":19,"o":44.76,"t":"2026-10-16T16:05:00Z","v":5031,"vw":44.76007},{"c":44.755,"h":44.7599,"l":44.7542,"n":6,"o":44.7599,"t":"2026-10-16T16:10:00Z","v":2139,"vw":44.757444},{"c":44.72,"h":44.75,"l":44.72,"n":83,"o":44.75,"t":"2026-10-16T16:15:00Z","v":10320,"vw":44.729397},{"c":44.73,"h":44.735,"l":44.73,"n":20,"o":44.73,"t":"2026-10-16T16:20:00Z","v":3889,"vw":44.73233},{"c":44.735,"h":44.735,"l":44.735,"n":3,"o":44.735,"t":"2026-10-16T16:25:00Z","v":106,"vw":44.735},{"c":44.74,"h":44.745,"l":44.74,"n":12,"o":44.74,"t":"2026-10-16T16:30:00Z","v":1282,"vw":44.741889},{"c":44.755,"h":44.755,"l":44.75,"n":4,"o":44.75,"t":"2026-10-16T16:35:00Z","v":247,"vw":44.752041},{"c":44.75,"h":44.76,"l":44.75,"n":27,"o":44.755,"t":"2026-10-16T16:40:00Z","v":6136,"vw":44.758534},{"c":44.735,"h":44.755,"l":44.735,"n":19,"o":44.755,"t":"2026-10-16T16:45:00Z","v":1538,"vw":44.744792},{"c":44.74,"h":44.74,"l":44.735,"n":9,"o":44.735,"t":"2026-10-16T16:50:00Z","v":945,"vw":44.738674},{"c":44.76,"h":44.7603,"l":44.745,"n":10,"o":44.745,"t":"2026-10-16T16:55:00Z","v":1215,"vw":44.757467},{"c":44.775,"h":44.775,"l":44.77,"n":18,"o":44.77,"t":"2026-10-16T17:00:00Z","v":20268,"vw":44.772588},{"c":44.805,"h":44.805,"l":44.79,"n":17,"o":44.79,"t":"2026-10-16T17:05:00Z","v":26150,"vw":44.79156},{"c":44.79,"h":44.8098,"l":44.79,"n":17,"o":44.8098,"t":"2026-10-16T17:10:00Z","v":1956,"vw":44.79649},{"c":44.7914,"h":44.795,"l":44.79,"n":12,"o":44.79,"t":"2026-10-16T17:15:00Z","v":3962,"vw":44.793549},{"c":44.805,"h":44.805,"l":44.795,"n":9,"o":44.795,"t":"2026-10-16T17:20:00Z","v":1086,"vw":44.803058},{"c":44.82,"h":44.825,"l":44.81,"n":15,"o":44.81,"t":"2026-10-16T17:25:00Z","v":1387,"vw":44.818026},{"c":44.79,"h":44.82,"l":44.79,"n":14,"o":44.82,"t":"2026-10-16T17:30:00Z","v":2015,"vw":44.806409},{"c":44.8098,"h":44.81,"l":44.8098,"n":2,"o":44.81,"t":"2026-10-16T17:35:00Z","v":7835,"vw":44.809814},{"c":44.82,"h":44.82,"l":44.82,"n":4,"o":44.82,"t":"2026-10-16T17:40:00Z","v":280,"vw":44.82},{"c":44.8,"h":44.805,"l":44.795,"n":5,"o":44.805,"t":"2026-10-16T17:45:00Z","v":1679,"vw":44.803446},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-16T17:50:00Z","v":100,"vw":44.81},{"c":44.82,"h":44.83,"l":44.82,"n":6,"o":44.83,"t":"2026-10-16T18:00:00Z","v":434,"vw":44.825536},{"c":44.82,"h":44.82,"l":44.82,"n":4,"o":44.82,"t":"2026-10-16T18:05:00Z","v":247,"vw":44.82},{"c":44.79,"h":44.8025,"l":44.79,"n":12,"o":44.8025,"t":"2026-10-16T18:10:00Z","v":28923,"vw":44.795851},{"c":44.815,"h":44.815,"l":44.8,"n":8,"o":44.8,"t":"2026-10-16T18:15:00Z","v":1819,"vw":44.813616},{"c":44.8033,"h":44.81,"l":44.8033,"n":17,"o":44.805,"t":"2026-10-16T18:20:00Z","v":1696,"vw":44.807617},{"c":44.78,"h":44.8058,"l":44.78,"n":17,"o":44.8058,"t":"2026-10-16T18:25:00Z","v":114751,"vw":44.780972},{"c":44.76,"h":44.77,"l":44.76,"n":3,"o":44.77,"t":"2026-10-16T18:30:00Z","v":600,"vw":44.761667},{"c":44.765,"h":44.775,"l":44.76,"n":34,"o":44.775,"t":"2026-10-16T18:35:00Z","v":7101,"vw":44.76741},{"c":44.765,"h":44.765,"l":44.765,"n":6,"o":44.765,"t":"2026-10-16T18:40:00Z","v":1918,"vw":44.765},{"c":44.77,"h":44.77,"l":44.77,"n":8,"o":44.77,"t":"2026-10-16T18:45:00Z","v":516,"vw":44.77},{"c":44.805,"h":44.81,"l":44.785,"n":8,"o":44.785,"t":"2026-10-16T18:50:00Z","v":3855,"vw":44.801256},{"c":44.81,"h":44.815,"l":44.8002,"n":21,"o":44.8002,"t":"2026-10-16T18:55:00Z","v":10315,"vw":44.803545},{"c":44.825,"h":44.825,"l":44.81,"n":6,"o":44.81,"t":"2026-10-16T19:00:00Z","v":700,"vw":44.818571},{"c":44.785,"h":44.85,"l":44.785,"n":251,"o":44.82,"t":"2026-10-16T19:05:00Z","v":49947,"vw":44.833244},{"c":44.795,"h":44.795,"l":44.785,"n":17,"o":44.785,"t":"2026-10-16T19:10:00Z","v":1766,"vw":44.787246},{"c":44.825,"h":44.825,"l":44.8,"n":17,"o":44.8,"t":"2026-10-16T19:15:00Z","v":19511,"vw":44.819561},{"c":44.8201,"h":44.83,"l":44.82,"n":12,"o":44.825,"t":"2026-10-16T19:20:00Z","v":5048,"vw":44.822236},{"c":44.81,"h":44.82,"l":44.81,"n":15,"o":44.82,"t":"2026-10-16T19:25:00Z","v":12464,"vw":44.819835},{"c":44.82,"h":44.82,"l":44.81,"n":12,"o":44.81,"t":"2026-10-16T19:30:00Z","v":1078,"vw":44.815},{"c":44.825,"h":44.825,"l":44.82,"n":10,"o":44.825,"t":"2026-10-16T19:35:00Z","v":2575,"vw":44.820885},{"c":44.825,"h":44.825,"l":44.825,"n":3,"o":44.825,"t":"2026-10-16T19:40:00Z","v":154,"vw":44.825},{"c":44.81,"h":44.82,"l":44.81,"n":35,"o":44.82,"t":"2026-10-16T19:45:00Z","v":69023,"vw":44.815635},{"c":44.8075,"h":44.815,"l":44.795,"n":107,"o":44.815,"t":"2026-10-16T19:50:00Z","v":26157,"vw":44.802301},{"c":44.83,"h":44.83,"l":44.805,"n":104,"o":44.8075,"t":"2026-10-16T19:55:00Z","v":11576,"vw":44.814643},{"c":44.83,"h":44.86,"l":44.76,"n":8,"o":44.76,"t":"2026-10-19T13:30:00Z","v":8576,"vw":44.792746},{"c":44.785,"h":44.815,"l":44.785,"n":52,"o":44.81,"t":"2026-10-19T13:35:00Z","v":3444,"vw":44.800168},{"c":44.76,"h":44.78,"l":44.76,"n":30,"o":44.78,"t":"2026-10-19T13:40:00Z","v":1997,"vw":44.772214},{"c":44.725,"h":44.765,"l":44.66,"n":717,"o":44.765,"t":"2026-10-19T13:45:00Z","v":92478,"vw":44.695614},{"c":44.745,"h":44.75,"l":44.73,"n":134,"o":44.735,"t":"2026-10-19T13:50:00Z","v":22859,"vw":44.735674},{"c":44.755,"h":44.77,"l":44.75,"n":19,"o":44.75,"t":"2026-10-19T13:55:00Z","v":4008,"vw":44.761047},{"c":44.775,"h":44.775,"l":44.76,"n":13,"o":44.76,"t":"2026-10-19T14:00:00Z","v":1475,"vw":44.769899},{"c":44.78,"h":44.785,"l":44.77,"n":37,"o":44.7751,"t":"2026-10-19T14:05:00Z","v":7766,"vw":44.777248},{"c":44.765,"h":44.775,"l":44.76,"n":11,"o":44.77,"t":"2026-10-19T14:10:00Z","v":1268,"vw":44.769936},{"c":44.78,"h":44.79,"l":44.7683,"n":32,"o":44.7683,"t":"2026-10-19T14:15:00Z","v":7997,"vw":44.786116},{"c":44.79,"h":44.79,"l":44.76,"n":31,"o":44.76,"t":"2026-10-19T14:20:00Z","v":7081,"vw":44.770682},{"c":44.78,"h":44.7999,"l":44.78,"n":19,"o":44.79,"t":"2026-10-19T14:25:00Z","v":2007,"vw":44.788924},{"c":44.7659,"h":44.785,"l":44.7659,"n":12,"o":44.785,"t":"2026-10-19T14:30:00Z","v":1642,"vw":44.773865},{"c":44.77,"h":44.77,"l":44.77,"n":5,"o":44.77,"t":"2026-10-19T14:35:00Z","v":341,"vw":44.77},{"c":44.76,"h":44.765,"l":44.75,"n":12,"o":44.765,"t":"2026-10-19T14:40:00Z","v":3096,"vw":44.76154},{"c":44.7402,"h":44.75,"l":44.73,"n":88,"o":44.745,"t":"2026-10-19T14:45:00Z","v":50958,"vw":44.743051},{"c":44.745,"h":44.75,"l":44.745,"n":6,"o":44.75,"t":"2026-10-19T14:50:00Z","v":3357,"vw":44.745155},{"c":44.745,"h":44.75,"l":44.745,"n":5,"o":44.75,"t":"2026-10-19T14:55:00Z","v":2341,"vw":44.745217},{"c":44.74,"h":44.7451,"l":44.74,"n":22,"o":44.7443,"t":"2026-10-19T15:00:00Z","v":1911,"vw":44.743901},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-19T15:05:00Z","v":268,"vw":44.74},{"c":44.755,"h":44.76,"l":44.755,"n":19,"o":44.76,"t":"2026-10-19T15:10:00Z","v":9789,"vw":44.759811},{"c":44.745,"h":44.77,"l":44.74,"n":99,"o":44.75,"t":"2026-10-19T15:15:00Z","v":80347,"vw":44.748374},{"c":44.755,"h":44.755,"l":44.74,"n":20,"o":44.7419,"t":"2026-10-19T15:20:00Z","v":1780,"vw":44.745257},{"c":44.7539,"h":44.76,"l":44.75,"n":20,"o":44.7503,"t":"2026-10-19T15:25:00Z","v":6548,"vw":44.75097},{"c":44.7399,"h":44.74,"l":44.7399,"n":4,"o":44.74,"t":"2026-10-19T15:30:00Z","v":865,"vw":44.739936},{"c":44.735,"h":44.735,"l":44.734,"n":4,"o":44.734,"t":"2026-10-19T15:35:00Z","v":671,"vw":44.734482},{"c":44.71,"h":44.72,"l":44.705,"n":9,"o":44.72,"t":"2026-10-19T15:40:00Z","v":854,"vw":44.713252},{"c":44.715,"h":44.715,"l":44.7,"n":70,"o":44.711,"t":"2026-10-19T15:45:00Z","v":15710,"vw":44.709499},{"c":44.725,"h":44.75,"l":44.715,"n":114,"o":44.715,"t":"2026-10-19T15:50:00Z","v":73400,"vw":44.722612},{"c":44.73,"h":44.73,"l":44.73,"n":18,"o":44.73,"t":"2026-10-19T15:55:00Z","v":1711,"vw":44.73},{"c":44.715,"h":44.72,"l":44.715,"n":8,"o":44.72,"t":"2026-10-19T16:00:00Z","v":561,"vw":44.7175},{"c":44.71,"h":44.715,"l":44.71,"n":20,"o":44.715,"t":"2026-10-19T16:05:00Z","v":1356,"vw":44.710455},{"c":44.695,"h":44.705,"l":44.695,"n":11,"o":44.705,"t":"2026-10-19T16:10:00Z","v":1390,"vw":44.702102},{"c":44.71,"h":44.725,"l":44.71,"n":13,"o":44.71,"t":"2026-10-19T16:15:00Z","v":2533,"vw":44.721049},{"c":44.72,"h":44.72,"l":44.71,"n":13,"o":44.71,"t":"2026-10-19T16:20:00Z","v":4398,"vw":44.71486},{"c":44.735,"h":44.7399,"l":44.72,"n":13,"o":44.72,"t":"2026-10-19T16:25:00Z","v":2181,"vw":44.732821},{"c":44.72,"h":44.73,"l":44.71,"n":28,"o":44.73,"t":"2026-10-19T16:30:00Z","v":12101,"vw":44.719712},{"c":44.72,"h":44.73,"l":44.72,"n":42,"o":44.725,"t":"2026-10-19T16:35:00Z","v":8673,"vw":44.725969},{"c":44.715,"h":44.72,"l":44.71,"n":21,"o":44.715,"t":"2026-10-19T16:40:00Z","v":10523,"vw":44.715309},{"c":44.72,"h":44.72,"l":44.71,"n":16,"o":44.71,"t":"2026-10-19T16:45:00Z","v":2479,"vw":44.715376},{"c":44.725,"h":44.725,"l":44.725,"n":41,"o":44.725,"t":"2026-10-19T16:50:00Z","v":3648,"vw":44.725},{"c":44.735,"h":44.735,"l":44.72,"n":96,"o":44.725,"t":"2026-10-19T16:55:00Z","v":11558,"vw":44.727901},{"c":44.725,"h":44.73,"l":44.725,"n":22,"o":44.73,"t":"2026-10-19T17:00:00Z","v":1981,"vw":44.729558},{"c":44.715,"h":44.725,"l":44.715,"n":20,"o":44.725,"t":"2026-10-19T17:05:00Z","v":6724,"vw":44.723697},{"c":44.715,"h":44.7199,"l":44.71,"n":23,"o":44.715,"t":"2026-10-19T17:10:00Z","v":6246,"vw":44.713153},{"c":44.73,"h":44.735,"l":44.715,"n":21,"o":44.715,"t":"2026-10-19T17:15:00Z","v":1896,"vw":44.725687},{"c":44.73,"h":44.7325,"l":44.72,"n":43,"o":44.72,"t":"2026-10-19T17:20:00Z","v":5023,"vw":44.725252},{"c":44.725,"h":44.735,"l":44.725,"n":36,"o":44.7299,"t":"2026-10-19T17:25:00Z","v":8996,"vw":44.728313},{"c":44.72,"h":44.7201,"l":44.715,"n":17,"o":44.7201,"t":"2026-10-19T17:30:00Z","v":1957,"vw":44.718842},{"c":44.73,"h":44.735,"l":44.72,"n":24,"o":44.72,"t":"2026-10-19T17:35:00Z","v":1766,"vw":44.729658},{"c":44.73,"h":44.73,"l":44.725,"n":31,"o":44.725,"t":"2026-10-19T17:40:00Z","v":4073,"vw":44.72986},{"c":44.725,"h":44.725,"l":44.72,"n":5,"o":44.722,"t":"2026-10-19T17:45:00Z","v":544,"vw":44.721758},{"c":44.755,"h":44.755,"l":44.725,"n":124,"o":44.73,"t":"2026-10-19T17:50:00Z","v":28849,"vw":44.742927},{"c":44.745,"h":44.755,"l":44.74,"n":81,"o":44.755,"t":"2026-10-19T17:55:00Z","v":32613,"vw":44.745262},{"c":44.735,"h":44.74,"l":44.7342,"n":53,"o":44.74,"t":"2026-10-19T18:00:00Z","v":6700,"vw":44.735853},{"c":44.745,"h":44.745,"l":44.73,"n":25,"o":44.735,"t":"2026-10-19T18:05:00Z","v":3929,"vw":44.735189},{"c":44.745,"h":44.7451,"l":44.74,"n":16,"o":44.745,"t":"2026-10-19T18:10:00Z","v":8626,"vw":44.741671},{"c":44.73,"h":44.745,"l":44.725,"n":82,"o":44.745,"t":"2026-10-19T18:15:00Z","v":17192,"vw":44.727536},{"c":44.735,"h":44.74,"l":44.735,"n":5,"o":44.735,"t":"2026-10-19T18:20:00Z","v":500,"vw":44.736},{"c":44.745,"h":44.76,"l":44.735,"n":82,"o":44.735,"t":"2026-10-19T18:25:00Z","v":33160,"vw":44.745807},{"c":44.745,"h":44.745,"l":44.735,"n":46,"o":44.74,"t":"2026-10-19T18:30:00Z","v":10115,"vw":44.737217},{"c":44.735,"h":44.745,"l":44.73,"n":26,"o":44.745,"t":"2026-10-19T18:35:00Z","v":7618,"vw":44.731736},{"c":44.735,"h":44.735,"l":44.73,"n":8,"o":44.73,"t":"2026-10-19T18:40:00Z","v":1249,"vw":44.731764},{"c":44.745,"h":44.75,"l":44.735,"n":30,"o":44.735,"t":"2026-10-19T18:45:00Z","v":24325,"vw":44.748991},{"c":44.735,"h":44.745,"l":44.73,"n":18,"o":44.74,"t":"2026-10-19T18:50:00Z","v":3813,"vw":44.742001},{"c":44.715,"h":44.74,"l":44.71,"n":159,"o":44.74,"t":"2026-10-19T18:55:00Z","v":76787,"vw":44.716098},{"c":44.705,"h":44.7199,"l":44.705,"n":52,"o":44.71,"t":"2026-10-19T19:00:00Z","v":32380,"vw":44.708876},{"c":44.705,"h":44.71,"l":44.685,"n":249,"o":44.7,"t":"2026-10-19T19:05:00Z","v":46992,"vw":44.703853},{"c":44.695,"h":44.705,"l":44.69,"n":16,"o":44.705,"t":"2026-10-19T19:10:00Z","v":1801,"vw":44.698845},{"c":44.685,"h":44.71,"l":44.68,"n":107,"o":44.695,"t":"2026-10-19T19:15:00Z","v":53071,"vw":44.701883},{"c":44.675,"h":44.685,"l":44.675,"n":22,"o":44.685,"t":"2026-10-19T19:20:00Z","v":3524,"vw":44.681559},{"c":44.685,"h":44.7,"l":44.675,"n":55,"o":44.675,"t":"2026-10-19T19:25:00Z","v":16591,"vw":44.691832},{"c":44.68,"h":44.6899,"l":44.675,"n":43,"o":44.685,"t":"2026-10-19T19:30:00Z","v":9049,"vw":44.682633},{"c":44.685,"h":44.685,"l":44.685,"n":20,"o":44.685,"t":"2026-10-19T19:35:00Z","v":4518,"vw":44.685},{"c":44.685,"h":44.69,"l":44.68,"n":53,"o":44.685,"t":"2026-10-19T19:40:00Z","v":22964,"vw":44.683967},{"c":44.6802,"h":44.69,"l":44.68,"n":64,"o":44.685,"t":"2026-10-19T19:45:00Z","v":17377,"vw":44.687099},{"c":44.685,"h":44.685,"l":44.66,"n":158,"o":44.68,"t":"2026-10-19T19:50:00Z","v":46217,"vw":44.671894},{"c":44.685,"h":44.7,"l":44.68,"n":135,"o":44.69,"t":"2026-10-19T19:55:00Z","v":12640,"vw":44.690401},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-19T20:00:00Z","v":237,"vw":44.68},{"c":44.87,"h":44.895,"l":44.77,"n":22,"o":44.77,"t":"2026-10-20T13:30:00Z","v":6387,"vw":44.7967},{"c":44.825,"h":44.85,"l":44.82,"n":94,"o":44.84,"t":"2026-10-20T13:35:00Z","v":28489,"vw":44.840341},{"c":44.79,"h":44.86,"l":44.79,"n":59,"o":44.82,"t":"2026-10-20T13:40:00Z","v":15023,"vw":44.819504},{"c":44.805,"h":44.815,"l":44.8,"n":20,"o":44.8,"t":"2026-10-20T13:45:00Z","v":2696,"vw":44.801534},{"c":44.8,"h":44.8,"l":44.79,"n":12,"o":44.795,"t":"2026-10-20T13:50:00Z","v":3143,"vw":44.794808},{"c":44.804,"h":44.804,"l":44.804,"n":2,"o":44.804,"t":"2026-10-20T13:55:00Z","v":903,"vw":44.804},{"c":44.785,"h":44.835,"l":44.785,"n":4,"o":44.8,"t":"2026-10-20T14:00:00Z","v":600,"vw":44.811667},{"c":44.79,"h":44.79,"l":44.78,"n":8,"o":44.78,"t":"2026-10-20T14:05:00Z","v":351,"vw":44.783333},{"c":44.775,"h":44.78,"l":44.775,"n":6,"o":44.78,"t":"2026-10-20T14:10:00Z","v":420,"vw":44.778333},{"c":44.77,"h":44.79,"l":44.76,"n":31,"o":44.78,"t":"2026-10-20T14:15:00Z","v":3634,"vw":44.778631},{"c":44.7755,"h":44.78,"l":44.77,"n":7,"o":44.78,"t":"2026-10-20T14:20:00Z","v":680,"vw":44.7729},{"c":44.775,"h":44.78,"l":44.77,"n":23,"o":44.78,"t":"2026-10-20T14:25:00Z","v":1379,"vw":44.777273},{"c":44.73,"h":44.7882,"l":44.73,"n":78,"o":44.78,"t":"2026-10-20T14:30:00Z","v":8794,"vw":44.748782},{"c":44.73,"h":44.74,"l":44.725,"n":19,"o":44.73,"t":"2026-10-20T14:35:00Z","v":2186,"vw":44.729802},{"c":44.7499,"h":44.75,"l":44.735,"n":8,"o":44.735,"t":"2026-10-20T14:40:00Z","v":1507,"vw":44.744826},{"c":44.74,"h":44.745,"l":44.725,"n":35,"o":44.74,"t":"2026-10-20T14:45:00Z","v":3595,"vw":44.735912},{"c":44.73,"h":44.76,"l":44.7242,"n":134,"o":44.745,"t":"2026-10-20T14:50:00Z","v":22938,"vw":44.748761},{"c":44.735,"h":44.735,"l":44.73,"n":11,"o":44.73,"t":"2026-10-20T14:55:00Z","v":879,"vw":44.733649},{"c":44.74,"h":44.74,"l":44.74,"n":7,"o":44.74,"t":"2026-10-20T15:00:00Z","v":855,"vw":44.74},{"c":44.745,"h":44.745,"l":44.7401,"n":11,"o":44.745,"t":"2026-10-20T15:05:00Z","v":5469,"vw":44.740787},{"c":44.73,"h":44.745,"l":44.73,"n":81,"o":44.74,"t":"2026-10-20T15:10:00Z","v":10833,"vw":44.735369},{"c":44.7451,"h":44.7451,"l":44.735,"n":9,"o":44.735,"t":"2026-10-20T15:15:00Z","v":1534,"vw":44.739148},{"c":44.74,"h":44.74,"l":44.74,"n":9,"o":44.74,"t":"2026-10-20T15:20:00Z","v":667,"vw":44.74},{"c":44.735,"h":44.74,"l":44.735,"n":3,"o":44.74,"t":"2026-10-20T15:25:00Z","v":969,"vw":44.736032},{"c":44.73,"h":44.735,"l":44.73,"n":27,"o":44.735,"t":"2026-10-20T15:30:00Z","v":3471,"vw":44.731712},{"c":44.725,"h":44.78,"l":44.71,"n":112,"o":44.735,"t":"2026-10-20T15:35:00Z","v":493181,"vw":44.778703},{"c":44.72,"h":44.725,"l":44.71,"n":41,"o":44.725,"t":"2026-10-20T15:40:00Z","v":3972,"vw":44.719734},{"c":44.7199,"h":44.72,"l":44.715,"n":110,"o":44.72,"t":"2026-10-20T15:45:00Z","v":10951,"vw":44.718832},{"c":44.73,"h":44.73,"l":44.725,"n":19,"o":44.725,"t":"2026-10-20T15:50:00Z","v":1850,"vw":44.726904},{"c":44.71,"h":44.725,"l":44.71,"n":19,"o":44.725,"t":"2026-10-20T15:55:00Z","v":3641,"vw":44.719261},{"c":44.73,"h":44.73,"l":44.715,"n":12,"o":44.715,"t":"2026-10-20T16:00:00Z","v":808,"vw":44.718448},{"c":44.725,"h":44.7499,"l":44.725,"n":32,"o":44.745,"t":"2026-10-20T16:05:00Z","v":6408,"vw":44.742038},{"c":44.725,"h":44.725,"l":44.725,"n":9,"o":44.725,"t":"2026-10-20T16:10:00Z","v":1494,"vw":44.725},{"c":44.72,"h":44.72,"l":44.715,"n":13,"o":44.72,"t":"2026-10-20T16:15:00Z","v":850,"vw":44.719027},{"c":44.7201,"h":44.73,"l":44.72,"n":21,"o":44.725,"t":"2026-10-20T16:20:00Z","v":5566,"vw":44.727098},{"c":44.715,"h":44.72,"l":44.71,"n":28,"o":44.72,"t":"2026-10-20T16:25:00Z","v":3833,"vw":44.714916},{"c":44.72,"h":44.72,"l":44.715,"n":19,"o":44.715,"t":"2026-10-20T16:30:00Z","v":9433,"vw":44.715256},{"c":44.73,"h":44.73,"l":44.73,"n":7,"o":44.73,"t":"2026-10-20T16:35:00Z","v":407,"vw":44.73},{"c":44.735,"h":44.735,"l":44.73,"n":20,"o":44.7341,"t":"2026-10-20T16:40:00Z","v":21233,"vw":44.730904},{"c":44.735,"h":44.75,"l":44.73,"n":90,"o":44.735,"t":"2026-10-20T16:45:00Z","v":21133,"vw":44.742816},{"c":44.74,"h":44.74,"l":44.735,"n":8,"o":44.735,"t":"2026-10-20T16:50:00Z","v":961,"vw":44.739225},{"c":44.745,"h":44.7451,"l":44.745,"n":6,"o":44.7451,"t":"2026-10-20T16:55:00Z","v":1089,"vw":44.745082},{"c":44.745,"h":44.745,"l":44.735,"n":25,"o":44.7438,"t":"2026-10-20T17:00:00Z","v":5042,"vw":44.737438},{"c":44.74,"h":44.741,"l":44.73,"n":39,"o":44.7402,"t":"2026-10-20T17:05:00Z","v":15108,"vw":44.733576},{"c":44.74,"h":44.76,"l":44.735,"n":29,"o":44.74,"t":"2026-10-20T17:10:00Z","v":45769,"vw":44.758778},{"c":44.735,"h":44.7451,"l":44.735,"n":28,"o":44.74,"t":"2026-10-20T17:15:00Z","v":4040,"vw":44.739201},{"c":44.7302,"h":44.74,"l":44.73,"n":16,"o":44.735,"t":"2026-10-20T17:20:00Z","v":13955,"vw":44.731732},{"c":44.7457,"h":44.7457,"l":44.735,"n":26,"o":44.739,"t":"2026-10-20T17:25:00Z","v":3609,"vw":44.739731},{"c":44.755,"h":44.7588,"l":44.745,"n":15,"o":44.7499,"t":"2026-10-20T17:30:00Z","v":5790,"vw":44.750962},{"c":44.75,"h":44.7558,"l":44.75,"n":10,"o":44.755,"t":"2026-10-20T17:35:00Z","v":7085,"vw":44.75225},{"c":44.755,"h":44.76,"l":44.75,"n":6,"o":44.75,"t":"2026-10-20T17:40:00Z","v":546,"vw":44.754735},{"c":44.745,"h":44.7576,"l":44.745,"n":16,"o":44.7576,"t":"2026-10-20T17:45:00Z","v":2783,"vw":44.750446},{"c":44.755,"h":44.7599,"l":44.75,"n":13,"o":44.75,"t":"2026-10-20T17:50:00Z","v":1795,"vw":44.755102},{"c":44.745,"h":44.76,"l":44.745,"n":23,"o":44.75,"t":"2026-10-20T17:55:00Z","v":4588,"vw":44.75534},{"c":44.74,"h":44.75,"l":44.74,"n":50,"o":44.75,"t":"2026-10-20T18:00:00Z","v":5705,"vw":44.742222},{"c":44.735,"h":44.74,"l":44.735,"n":35,"o":44.735,"t":"2026-10-20T18:05:00Z","v":8623,"vw":44.735301},{"c":44.735,"h":44.7451,"l":44.735,"n":9,"o":44.74,"t":"2026-10-20T18:10:00Z","v":5903,"vw":44.740976},{"c":44.73,"h":44.735,"l":44.73,"n":22,"o":44.735,"t":"2026-10-20T18:15:00Z","v":2246,"vw":44.733439},{"c":44.73,"h":44.735,"l":44.73,"n":29,"o":44.735,"t":"2026-10-20T18:20:00Z","v":2716,"vw":44.73128},{"c":44.73,"h":44.73,"l":44.73,"n":4,"o":44.73,"t":"2026-10-20T18:25:00Z","v":720,"vw":44.73},{"c":44.73,"h":44.735,"l":44.73,"n":29,"o":44.73,"t":"2026-10-20T18:30:00Z","v":13833,"vw":44.730128},{"c":44.73,"h":44.73,"l":44.725,"n":10,"o":44.725,"t":"2026-10-20T18:35:00Z","v":4754,"vw":44.726277},{"c":44.73,"h":44.735,"l":44.73,"n":35,"o":44.735,"t":"2026-10-20T18:40:00Z","v":12460,"vw":44.731027},{"c":44.73,"h":44.73,"l":44.73,"n":41,"o":44.73,"t":"2026-10-20T18:45:00Z","v":4694,"vw":44.73},{"c":44.7299,"h":44.73,"l":44.72,"n":68,"o":44.72,"t":"2026-10-20T18:50:00Z","v":7087,"vw":44.726735},{"c":44.73,"h":44.73,"l":44.725,"n":16,"o":44.73,"t":"2026-10-20T18:55:00Z","v":2108,"vw":44.729666},{"c":44.735,"h":44.7396,"l":44.7301,"n":13,"o":44.7396,"t":"2026-10-20T19:00:00Z","v":5071,"vw":44.732988},{"c":44.74,"h":44.74,"l":44.735,"n":8,"o":44.7379,"t":"2026-10-20T19:05:00Z","v":1224,"vw":44.738641},{"c":44.7482,"h":44.7482,"l":44.735,"n":35,"o":44.745,"t":"2026-10-20T19:10:00Z","v":11944,"vw":44.740464},{"c":44.755,"h":44.755,"l":44.73,"n":46,"o":44.745,"t":"2026-10-20T19:15:00Z","v":11131,"vw":44.739748},{"c":44.755,"h":44.76,"l":44.75,"n":15,"o":44.75,"t":"2026-10-20T19:20:00Z","v":5623,"vw":44.754575},{"c":44.75,"h":44.755,"l":44.75,"n":11,"o":44.755,"t":"2026-10-20T19:25:00Z","v":538,"vw":44.753},{"c":44.755,"h":44.755,"l":44.745,"n":18,"o":44.745,"t":"2026-10-20T19:30:00Z","v":5011,"vw":44.750102},{"c":44.745,"h":44.765,"l":44.74,"n":42,"o":44.755,"t":"2026-10-20T19:35:00Z","v":7647,"vw":44.755198},{"c":44.76,"h":44.76,"l":44.741,"n":57,"o":44.741,"t":"2026-10-20T19:40:00Z","v":21933,"vw":44.752537},{"c":44.745,"h":44.7589,"l":44.735,"n":63,"o":44.755,"t":"2026-10-20T19:45:00Z","v":30427,"vw":44.741691},{"c":44.75,"h":44.76,"l":44.745,"n":48,"o":44.745,"t":"2026-10-20T19:50:00Z","v":56229,"vw":44.757568},{"c":44.75,"h":44.87,"l":44.74,"n":61,"o":44.75,"t":"2026-10-20T19:55:00Z","v":11154,"vw":44.802363},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-20T20:00:00Z","v":102,"vw":44.75},{"c":44.76,"h":44.78,"l":44.76,"n":4,"o":44.78,"t":"2026-10-21T13:30:00Z","v":7005,"vw":44.775512},{"c":44.82,"h":44.83,"l":44.79,"n":56,"o":44.81,"t":"2026-10-21T13:35:00Z","v":6767,"vw":44.810283},{"c":44.84,"h":44.84,"l":44.8299,"n":17,"o":44.83,"t":"2026-10-21T13:45:00Z","v":4228,"vw":44.831868},{"c":44.89,"h":44.89,"l":44.865,"n":6,"o":44.865,"t":"2026-10-21T13:50:00Z","v":509,"vw":44.884541},{"c":44.875,"h":44.895,"l":44.85,"n":40,"o":44.885,"t":"2026-10-21T13:55:00Z","v":11361,"vw":44.869472},{"c":44.85,"h":44.865,"l":44.84,"n":15,"o":44.865,"t":"2026-10-21T14:00:00Z","v":979,"vw":44.855714},{"c":44.845,"h":44.855,"l":44.844,"n":10,"o":44.854,"t":"2026-10-21T14:05:00Z","v":1741,"vw":44.848788},{"c":44.87,"h":44.88,"l":44.855,"n":12,"o":44.855,"t":"2026-10-21T14:10:00Z","v":1037,"vw":44.870329},{"c":44.835,"h":44.86,"l":44.834,"n":16,"o":44.86,"t":"2026-10-21T14:15:00Z","v":2348,"vw":44.840243},{"c":44.835,"h":44.84,"l":44.83,"n":15,"o":44.835,"t":"2026-10-21T14:20:00Z","v":2245,"vw":44.832142},{"c":44.83,"h":44.835,"l":44.83,"n":13,"o":44.83,"t":"2026-10-21T14:25:00Z","v":1779,"vw":44.832595},{"c":44.84,"h":44.85,"l":44.835,"n":7,"o":44.835,"t":"2026-10-21T14:30:00Z","v":421,"vw":44.841323},{"c":44.84,"h":44.84,"l":44.83,"n":12,"o":44.83,"t":"2026-10-21T14:35:00Z","v":915,"vw":44.833179},{"c":44.855,"h":44.855,"l":44.8301,"n":12,"o":44.8301,"t":"2026-10-21T14:40:00Z","v":6860,"vw":44.832613},{"c":44.845,"h":44.865,"l":44.845,"n":34,"o":44.855,"t":"2026-10-21T14:45:00Z","v":11989,"vw":44.854119},{"c":44.835,"h":44.845,"l":44.835,"n":12,"o":44.8433,"t":"2026-10-21T14:50:00Z","v":1513,"vw":44.840515},{"c":44.84,"h":44.845,"l":44.835,"n":37,"o":44.835,"t":"2026-10-21T14:55:00Z","v":4608,"vw":44.840995},{"c":44.84,"h":44.845,"l":44.835,"n":48,"o":44.84,"t":"2026-10-21T15:00:00Z","v":6086,"vw":44.83929},{"c":44.84,"h":44.845,"l":44.84,"n":15,"o":44.845,"t":"2026-10-21T15:05:00Z","v":1806,"vw":44.842751},{"c":44.83,"h":44.83,"l":44.825,"n":19,"o":44.83,"t":"2026-10-21T15:10:00Z","v":6540,"vw":44.829398},{"c":44.835,"h":44.835,"l":44.825,"n":32,"o":44.835,"t":"2026-10-21T15:15:00Z","v":4643,"vw":44.832613},{"c":44.845,"h":44.86,"l":44.8301,"n":23,"o":44.84,"t":"2026-10-21T15:20:00Z","v":34138,"vw":44.854679},{"c":44.865,"h":44.8657,"l":44.85,"n":17,"o":44.85,"t":"2026-10-21T15:25:00Z","v":4176,"vw":44.86015},{"c":44.85,"h":44.88,"l":44.85,"n":29,"o":44.865,"t":"2026-10-21T15:30:00Z","v":14091,"vw":44.864991},{"c":44.84,"h":44.855,"l":44.84,"n":20,"o":44.855,"t":"2026-10-21T15:35:00Z","v":3310,"vw":44.843337},{"c":44.845,"h":44.845,"l":44.845,"n":1,"o":44.845,"t":"2026-10-21T15:40:00Z","v":100,"vw":44.845},{"c":44.85,"h":44.85,"l":44.845,"n":7,"o":44.845,"t":"2026-10-21T15:45:00Z","v":3614,"vw":44.845145},{"c":44.86,"h":44.865,"l":44.855,"n":10,"o":44.855,"t":"2026-10-21T15:50:00Z","v":895,"vw":44.86},{"c":44.855,"h":44.865,"l":44.855,"n":17,"o":44.855,"t":"2026-10-21T15:55:00Z","v":2069,"vw":44.856558},{"c":44.86,"h":44.86,"l":44.8402,"n":15,"o":44.8402,"t":"2026-10-21T16:00:00Z","v":3612,"vw":44.846106},{"c":44.85,"h":44.8551,"l":44.845,"n":40,"o":44.855,"t":"2026-10-21T16:05:00Z","v":10518,"vw":44.850092},{"c":44.86,"h":44.86,"l":44.85,"n":15,"o":44.85,"t":"2026-10-21T16:10:00Z","v":3408,"vw":44.855557},{"c":44.865,"h":44.87,"l":44.86,"n":40,"o":44.86,"t":"2026-10-21T16:15:00Z","v":6906,"vw":44.863913},{"c":44.856,"h":44.86,"l":44.855,"n":21,"o":44.855,"t":"2026-10-21T16:20:00Z","v":3794,"vw":44.856087},{"c":44.85,"h":44.855,"l":44.85,"n":7,"o":44.855,"t":"2026-10-21T16:25:00Z","v":600,"vw":44.851914},{"c":44.84,"h":44.86,"l":44.84,"n":55,"o":44.855,"t":"2026-10-21T16:30:00Z","v":22473,"vw":44.849893},{"c":44.85,"h":44.85,"l":44.835,"n":15,"o":44.84,"t":"2026-10-21T16:35:00Z","v":1425,"vw":44.844107},{"c":44.8401,"h":44.85,"l":44.84,"n":6,"o":44.85,"t":"2026-10-21T16:40:00Z","v":1334,"vw":44.841181},{"c":44.83,"h":44.84,"l":44.825,"n":45,"o":44.835,"t":"2026-10-21T16:45:00Z","v":11552,"vw":44.828916},{"c":44.81,"h":44.825,"l":44.805,"n":56,"o":44.82,"t":"2026-10-21T16:50:00Z","v":6192,"vw":44.814076},{"c":44.84,"h":44.845,"l":44.805,"n":37,"o":44.805,"t":"2026-10-21T16:55:00Z","v":6800,"vw":44.816714},{"c":44.8299,"h":44.835,"l":44.8299,"n":9,"o":44.835,"t":"2026-10-21T17:00:00Z","v":1518,"vw":44.830631},{"c":44.855,"h":44.856,"l":44.83,"n":28,"o":44.83,"t":"2026-10-21T17:05:00Z","v":4091,"vw":44.846241},{"c":44.845,"h":44.86,"l":44.845,"n":44,"o":44.855,"t":"2026-10-21T17:10:00Z","v":9057,"vw":44.853042},{"c":44.85,"h":44.855,"l":44.85,"n":46,"o":44.85,"t":"2026-10-21T17:15:00Z","v":1444,"vw":44.851275},{"c":44.85,"h":44.85,"l":44.8442,"n":2,"o":44.8442,"t":"2026-10-21T17:20:00Z","v":697,"vw":44.846696},{"c":44.855,"h":44.86,"l":44.8499,"n":25,"o":44.8499,"t":"2026-10-21T17:25:00Z","v":3682,"vw":44.855822},{"c":44.855,"h":44.87,"l":44.84,"n":99,"o":44.855,"t":"2026-10-21T17:30:00Z","v":18972,"vw":44.848612},{"c":44.845,"h":44.85,"l":44.84,"n":25,"o":44.85,"t":"2026-10-21T17:35:00Z","v":7082,"vw":44.842129},{"c":44.855,"h":44.87,"l":44.8424,"n":103,"o":44.8424,"t":"2026-10-21T17:40:00Z","v":26837,"vw":44.866315},{"c":44.87,"h":44.87,"l":44.86,"n":19,"o":44.86,"t":"2026-10-21T17:45:00Z","v":2402,"vw":44.861364},{"c":44.86,"h":44.875,"l":44.84,"n":44,"o":44.87,"t":"2026-10-21T17:50:00Z","v":165295,"vw":44.840805},{"c":44.855,"h":44.86,"l":44.85,"n":33,"o":44.86,"t":"2026-10-21T17:55:00Z","v":4250,"vw":44.854979},{"c":44.865,"h":44.865,"l":44.86,"n":20,"o":44.86,"t":"2026-10-21T18:00:00Z","v":2125,"vw":44.864182},{"c":44.855,"h":44.865,"l":44.855,"n":19,"o":44.865,"t":"2026-10-21T18:05:00Z","v":2524,"vw":44.861564},{"c":44.84,"h":44.855,"l":44.84,"n":32,"o":44.855,"t":"2026-10-21T18:10:00Z","v":7052,"vw":44.85369},{"c":44.86,"h":44.865,"l":44.834,"n":59,"o":44.834,"t":"2026-10-21T18:15:00Z","v":14767,"vw":44.84974},{"c":44.865,"h":44.87,"l":44.855,"n":34,"o":44.855,"t":"2026-10-21T18:20:00Z","v":63537,"vw":44.859783},{"c":44.86,"h":44.865,"l":44.85,"n":58,"o":44.86,"t":"2026-10-21T18:25:00Z","v":9904,"vw":44.854987},{"c":44.86,"h":44.865,"l":44.84,"n":63,"o":44.865,"t":"2026-10-21T18:30:00Z","v":16421,"vw":44.846481},{"c":44.855,"h":44.855,"l":44.85,"n":16,"o":44.85,"t":"2026-10-21T18:35:00Z","v":2557,"vw":44.85094},{"c":44.84,"h":44.855,"l":44.84,"n":34,"o":44.8541,"t":"2026-10-21T18:40:00Z","v":8271,"vw":44.84831},{"c":44.835,"h":44.845,"l":44.825,"n":47,"o":44.83,"t":"2026-10-21T18:45:00Z","v":8128,"vw":44.83108},{"c":44.815,"h":44.83,"l":44.815,"n":39,"o":44.83,"t":"2026-10-21T18:50:00Z","v":16216,"vw":44.820371},{"c":44.775,"h":44.81,"l":44.775,"n":49,"o":44.81,"t":"2026-10-21T18:55:00Z","v":15872,"vw":44.802412},{"c":44.79,"h":44.795,"l":44.77,"n":67,"o":44.78,"t":"2026-10-21T19:00:00Z","v":13184,"vw":44.781998},{"c":44.8,"h":44.81,"l":44.795,"n":11,"o":44.795,"t":"2026-10-21T19:05:00Z","v":1211,"vw":44.800834},{"c":44.795,"h":44.8,"l":44.78,"n":36,"o":44.795,"t":"2026-10-21T19:10:00Z","v":7307,"vw":44.791224},{"c":44.815,"h":44.815,"l":44.795,"n":38,"o":44.795,"t":"2026-10-21T19:15:00Z","v":6921,"vw":44.8073},{"c":44.81,"h":44.83,"l":44.805,"n":55,"o":44.82,"t":"2026-10-21T19:20:00Z","v":8253,"vw":44.812603},{"c":44.8299,"h":44.8299,"l":44.81,"n":86,"o":44.81,"t":"2026-10-21T19:25:00Z","v":13214,"vw":44.816147},{"c":44.8301,"h":44.835,"l":44.825,"n":65,"o":44.825,"t":"2026-10-21T19:30:00Z","v":12890,"vw":44.829779},{"c":44.845,"h":44.85,"l":44.83,"n":138,"o":44.83,"t":"2026-10-21T19:35:00Z","v":38452,"vw":44.842886},{"c":44.845,"h":44.85,"l":44.83,"n":37,"o":44.85,"t":"2026-10-21T19:40:00Z","v":19287,"vw":44.833038},{"c":44.845,"h":44.855,"l":44.84,"n":88,"o":44.85,"t":"2026-10-21T19:45:00Z","v":42205,"vw":44.848334},{"c":44.865,"h":44.8658,"l":44.85,"n":75,"o":44.85,"t":"2026-10-21T19:50:00Z","v":14441,"vw":44.860532},{"c":44.88,"h":44.88,"l":44.85,"n":231,"o":44.865,"t":"2026-10-21T19:55:00Z","v":26904,"vw":44.866263},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-21T20:00:00Z","v":109,"vw":44.87},{"c":45.04,"h":45.04,"l":45.04,"n":5,"o":45.04,"t":"2026-10-22T13:30:00Z","v":412,"vw":45.04},{"c":45.15,"h":45.15,"l":45.13,"n":23,"o":45.135,"t":"2026-10-22T13:35:00Z","v":1620,"vw":45.142188},{"c":45.185,"h":45.185,"l":45.135,"n":31,"o":45.135,"t":"2026-10-22T13:40:00Z","v":10344,"vw":45.146473},{"c":45.205,"h":45.205,"l":45.19,"n":7,"o":45.19,"t":"2026-10-22T13:45:00Z","v":1079,"vw":45.203486},{"c":45.225,"h":45.23,"l":45.2,"n":36,"o":45.2,"t":"2026-10-22T13:50:00Z","v":5371,"vw":45.209358},{"c":45.21,"h":45.245,"l":45.21,"n":21,"o":45.245,"t":"2026-10-22T13:55:00Z","v":2230,"vw":45.231294},{"c":45.17,"h":45.2,"l":45.17,"n":15,"o":45.2,"t":"2026-10-22T14:00:00Z","v":750,"vw":45.1875},{"c":45.21,"h":45.215,"l":45.18,"n":44,"o":45.18,"t":"2026-10-22T14:05:00Z","v":14030,"vw":45.188826},{"c":45.195,"h":45.2101,"l":45.19,"n":57,"o":45.21,"t":"2026-10-22T14:10:00Z","v":13047,"vw":45.200214},{"c":45.205,"h":45.21,"l":45.195,"n":19,"o":45.195,"t":"2026-10-22T14:15:00Z","v":1818,"vw":45.206245},{"c":45.2,"h":45.2,"l":45.1913,"n":7,"o":45.2,"t":"2026-10-22T14:20:00Z","v":749,"vw":45.197151},{"c":45.2,"h":45.2,"l":45.195,"n":2,"o":45.195,"t":"2026-10-22T14:25:00Z","v":200,"vw":45.1975},{"c":45.225,"h":45.225,"l":45.22,"n":39,"o":45.22,"t":"2026-10-22T14:30:00Z","v":10153,"vw":45.221862},{"c":45.27,"h":45.275,"l":45.2301,"n":60,"o":45.2301,"t":"2026-10-22T14:35:00Z","v":15360,"vw":45.242415},{"c":45.265,"h":45.275,"l":45.26,"n":29,"o":45.275,"t":"2026-10-22T14:40:00Z","v":5268,"vw":45.265618},{"c":45.255,"h":45.2658,"l":45.255,"n":8,"o":45.2658,"t":"2026-10-22T14:45:00Z","v":1470,"vw":45.262957},{"c":45.2582,"h":45.2582,"l":45.25,"n":7,"o":45.25,"t":"2026-10-22T14:50:00Z","v":416,"vw":45.255922},{"c":45.245,"h":45.26,"l":45.245,"n":13,"o":45.255,"t":"2026-10-22T14:55:00Z","v":4659,"vw":45.255146},{"c":45.25,"h":45.25,"l":45.245,"n":21,"o":45.245,"t":"2026-10-22T15:00:00Z","v":1983,"vw":45.248248},{"c":45.2401,"h":45.2557,"l":45.24,"n":15,"o":45.2557,"t":"2026-10-22T15:05:00Z","v":1748,"vw":45.250956},{"c":45.2601,"h":45.2601,"l":45.25,"n":14,"o":45.25,"t":"2026-10-22T15:10:00Z","v":1255,"vw":45.259197},{"c":45.21,"h":45.255,"l":45.21,"n":37,"o":45.255,"t":"2026-10-22T15:15:00Z","v":3404,"vw":45.237897},{"c":45.204,"h":45.215,"l":45.2,"n":25,"o":45.21,"t":"2026-10-22T15:20:00Z","v":3330,"vw":45.20786},{"c":45.205,"h":45.215,"l":45.2,"n":22,"o":45.21,"t":"2026-10-22T15:25:00Z","v":1878,"vw":45.207334},{"c":45.205,"h":45.21,"l":45.2,"n":18,"o":45.2,"t":"2026-10-22T15:30:00Z","v":2729,"vw":45.205583},{"c":45.225,"h":45.225,"l":45.195,"n":17,"o":45.195,"t":"2026-10-22T15:35:00Z","v":1346,"vw":45.204167},{"c":45.235,"h":45.235,"l":45.21,"n":15,"o":45.21,"t":"2026-10-22T15:40:00Z","v":1050,"vw":45.221072},{"c":45.2243,"h":45.2299,"l":45.222,"n":14,"o":45.225,"t":"2026-10-22T15:45:00Z","v":1919,"vw":45.225332},{"c":45.23,"h":45.235,"l":45.23,"n":13,"o":45.23,"t":"2026-10-22T15:50:00Z","v":808,"vw":45.231714},{"c":45.232,"h":45.2397,"l":45.23,"n":10,"o":45.2397,"t":"2026-10-22T15:55:00Z","v":795,"vw":45.2331},{"c":45.2106,"h":45.225,"l":45.2106,"n":10,"o":45.225,"t":"2026-10-22T16:00:00Z","v":2083,"vw":45.21319},{"c":45.205,"h":45.215,"l":45.202,"n":23,"o":45.2101,"t":"2026-10-22T16:05:00Z","v":2117,"vw":45.207526},{"c":45.2001,"h":45.2001,"l":45.195,"n":11,"o":45.2,"t":"2026-10-22T16:10:00Z","v":1015,"vw":45.198603},{"c":45.215,"h":45.215,"l":45.21,"n":24,"o":45.21,"t":"2026-10-22T16:15:00Z","v":5896,"vw":45.214367},{"c":45.2,"h":45.205,"l":45.195,"n":14,"o":45.2,"t":"2026-10-22T16:20:00Z","v":1365,"vw":45.200909},{"c":45.2,"h":45.205,"l":45.2,"n":5,"o":45.205,"t":"2026-10-22T16:25:00Z","v":274,"vw":45.2025},{"c":45.19,"h":45.19,"l":45.19,"n":6,"o":45.19,"t":"2026-10-22T16:30:00Z","v":206,"vw":45.19},{"c":45.19,"h":45.2,"l":45.19,"n":20,"o":45.2,"t":"2026-10-22T16:35:00Z","v":4385,"vw":45.195145},{"c":45.205,"h":45.21,"l":45.19,"n":30,"o":45.195,"t":"2026-10-22T16:40:00Z","v":8513,"vw":45.197569},{"c":45.2099,"h":45.215,"l":45.205,"n":27,"o":45.21,"t":"2026-10-22T16:45:00Z","v":8615,"vw":45.207102},{"c":45.22,"h":45.225,"l":45.2001,"n":24,"o":45.2001,"t":"2026-10-22T16:50:00Z","v":2142,"vw":45.217248},{"c":45.2,"h":45.215,"l":45.2,"n":19,"o":45.215,"t":"2026-10-22T16:55:00Z","v":2233,"vw":45.207435},{"c":45.19,"h":45.19,"l":45.18,"n":5,"o":45.18,"t":"2026-10-22T17:00:00Z","v":800,"vw":45.184934},{"c":45.165,"h":45.165,"l":45.165,"n":4,"o":45.165,"t":"2026-10-22T17:20:00Z","v":804,"vw":45.165},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-22T17:25:00Z","v":100,"vw":45.16},{"c":45.155,"h":45.155,"l":45.1497,"n":7,"o":45.1497,"t":"2026-10-22T17:30:00Z","v":1633,"vw":45.150089},{"c":45.15,"h":45.15,"l":45.145,"n":3,"o":45.145,"t":"2026-10-22T17:35:00Z","v":4924,"vw":45.14912},{"c":45.15,"h":45.155,"l":45.15,"n":28,"o":45.15,"t":"2026-10-22T17:40:00Z","v":3838,"vw":45.153229},{"c":45.155,"h":45.155,"l":45.1469,"n":14,"o":45.155,"t":"2026-10-22T17:45:00Z","v":5832,"vw":45.149262},{"c":45.16,"h":45.16,"l":45.15,"n":18,"o":45.16,"t":"2026-10-22T17:50:00Z","v":1009,"vw":45.155625},{"c":45.18,"h":45.18,"l":45.16,"n":23,"o":45.16,"t":"2026-10-22T17:55:00Z","v":4011,"vw":45.170523},{"c":45.19,"h":45.19,"l":45.18,"n":23,"o":45.185,"t":"2026-10-22T18:00:00Z","v":1427,"vw":45.183941},{"c":45.19,"h":45.19,"l":45.175,"n":27,"o":45.185,"t":"2026-10-22T18:05:00Z","v":3486,"vw":45.182637},{"c":45.18,"h":45.185,"l":45.175,"n":17,"o":45.185,"t":"2026-10-22T18:10:00Z","v":2085,"vw":45.178821},{"c":45.195,"h":45.195,"l":45.185,"n":5,"o":45.1874,"t":"2026-10-22T18:15:00Z","v":3269,"vw":45.185796},{"c":45.2,"h":45.2,"l":45.195,"n":3,"o":45.195,"t":"2026-10-22T18:20:00Z","v":4412,"vw":45.197821},{"c":45.2,"h":45.2,"l":45.185,"n":13,"o":45.19,"t":"2026-10-22T18:25:00Z","v":3972,"vw":45.190182},{"c":45.21,"h":45.21,"l":45.21,"n":10,"o":45.21,"t":"2026-10-22T18:35:00Z","v":760,"vw":45.21},{"c":45.205,"h":45.205,"l":45.2042,"n":14,"o":45.205,"t":"2026-10-22T18:40:00Z","v":2942,"vw":45.204499},{"c":45.2,"h":45.205,"l":45.2,"n":2,"o":45.205,"t":"2026-10-22T18:45:00Z","v":3770,"vw":45.203999},{"c":45.21,"h":45.21,"l":45.2,"n":17,"o":45.205,"t":"2026-10-22T18:50:00Z","v":1461,"vw":45.204636},{"c":45.2299,"h":45.23,"l":45.21,"n":60,"o":45.21,"t":"2026-10-22T18:55:00Z","v":62061,"vw":45.228959},{"c":45.225,"h":45.239,"l":45.22,"n":15,"o":45.23,"t":"2026-10-22T19:00:00Z","v":2164,"vw":45.231788},{"c":45.225,"h":45.23,"l":45.2218,"n":19,"o":45.23,"t":"2026-10-22T19:05:00Z","v":10057,"vw":45.228958},{"c":45.205,"h":45.225,"l":45.205,"n":37,"o":45.225,"t":"2026-10-22T19:10:00Z","v":3637,"vw":45.214797},{"c":45.28,"h":45.28,"l":45.21,"n":170,"o":45.21,"t":"2026-10-22T19:15:00Z","v":29993,"vw":45.257899},{"c":45.285,"h":45.29,"l":45.28,"n":32,"o":45.28,"t":"2026-10-22T19:20:00Z","v":8878,"vw":45.285549},{"c":45.275,"h":45.285,"l":45.275,"n":10,"o":45.285,"t":"2026-10-22T19:25:00Z","v":2111,"vw":45.284462},{"c":45.2999,"h":45.2999,"l":45.275,"n":38,"o":45.275,"t":"2026-10-22T19:30:00Z","v":6831,"vw":45.288271},{"c":45.3,"h":45.305,"l":45.3,"n":59,"o":45.3,"t":"2026-10-22T19:35:00Z","v":6591,"vw":45.301791},{"c":45.3,"h":45.31,"l":45.295,"n":75,"o":45.305,"t":"2026-10-22T19:40:00Z","v":47194,"vw":45.300477},{"c":45.3,"h":45.3,"l":45.29,"n":44,"o":45.29,"t":"2026-10-22T19:45:00Z","v":16147,"vw":45.290929},{"c":45.27,"h":45.305,"l":45.27,"n":465,"o":45.305,"t":"2026-10-22T19:50:00Z","v":129808,"vw":45.293587},{"c":45.27,"h":45.29,"l":45.265,"n":124,"o":45.27,"t":"2026-10-22T19:55:00Z","v":10373,"vw":45.27485}],"history":[{"c":46.405,"h":46.56,"l":46.405,"n":696,"o":46.55,"t":"2024-10-21T04:00:00Z","v":205230,"vw":46.465791},{"c":46.31,"h":46.43,"l":46.275,"n":695,"o":46.43,"t":"2024-10-22T04:00:00Z","v":151359,"vw":46.346461},{"c":45.97,"h":46.17,"l":45.94,"n":1187,"o":46.17,"t":"2024-10-23T04:00:00Z","v":200393,"vw":46.0027},{"c":46.05,"h":46.14,"l":45.925,"n":1419,"o":46.14,"t":"2024-10-24T04:00:00Z","v":198043,"vw":46.015047},{"c":46.09,"h":46.25,"l":46.07,"n":597,"o":46.25,"t":"2024-10-25T04:00:00Z","v":130713,"vw":46.140717},{"c":46.12,"h":46.17,"l":46.09,"n":736,"o":46.09,"t":"2024-10-28T04:00:00Z","v":183141,"vw":46.12292},{"c":46.065,"h":46.09,"l":45.96,"n":629,"o":46.04,"t":"2024-10-29T04:00:00Z","v":147251,"vw":46.03225},{"c":46.07,"h":46.12,"l":46.0101,"n":552,"o":46.08,"t":"2024-10-30T04:00:00Z","v":107340,"vw":46.066992},{"c":46.04,"h":46.08,"l":45.95,"n":738,"o":46.07,"t":"2024-10-31T04:00:00Z","v":211657,"vw":46.040102},{"c":45.91,"h":46.07,"l":45.89,"n":570,"o":46.06,"t":"2024-11-01T04:00:00Z","v":126584,"vw":45.947869},{"c":46.07,"h":46.1,"l":46.035,"n":771,"o":46.08,"t":"2024-11-04T05:00:00Z","v":186024,"vw":46.066573},{"c":46.115,"h":46.14,"l":45.995,"n":785,"o":46.05,"t":"2024-11-05T05:00:00Z","v":146112,"vw":46.092614},{"c":45.56,"h":45.84,"l":45.5411,"n":1007,"o":45.84,"t":"2024-11-06T05:00:00Z","v":173138,"vw":45.611719},{"c":45.86,"h":45.86,"l":45.6985,"n":1067,"o":45.705,"t":"2024-11-07T05:00:00Z","v":242504,"vw":45.802504},{"c":46.21,"h":46.24,"l":46.01,"n":1517,"o":46.01,"t":"2024-11-08T05:00:00Z","v":279317,"vw":46.153048},{"c":46.17,"h":46.185,"l":46.08,"n":660,"o":46.08,"t":"2024-11-11T05:00:00Z","v":143433,"vw":46.155808},{"c":46.07,"h":46.195,"l":46,"n":1109,"o":46.17,"t":"2024-11-12T05:00:00Z","v":278463,"vw":46.080469},{"c":46.065,"h":46.21,"l":46.05,"n":963,"o":46.21,"t":"2024-11-13T05:00:00Z","v":237348,"vw":46.107158},{"c":46.07,"h":46.1688,"l":46.05,"n":1168,"o":46.1,"t":"2024-11-14T05:00:00Z","v":284332,"vw":46.106471},{"c":46.15,"h":46.205,"l":46.0599,"n":1139,"o":46.07,"t":"2024-11-15T05:00:00Z","v":204051,"vw":46.149366},{"c":46.22,"h":46.22,"l":46.14,"n":1063,"o":46.18,"t":"2024-11-18T05:00:00Z","v":231579,"vw":46.189833},{"c":46.23,"h":46.3089,"l":46.23,"n":1249,"o":46.27,"t":"2024-11-19T05:00:00Z","v":547061,"vw":46.278178},{"c":46.24,"h":46.245,"l":46.165,"n":1108,"o":46.17,"t":"2024-11-20T05:00:00Z","v":210828,"vw":46.20881},{"c":46.145,"h":46.21,"l":46.05,"n":2106,"o":46.05,"t":"2024-11-21T05:00:00Z","v":393985,"vw":46.141551},{"c":46.19,"h":46.2288,"l":46.16,"n":1114,"o":46.18,"t":"2024-11-22T05:00:00Z","v":238062,"vw":46.193599},{"c":46.38,"h":46.39,"l":46.28,"n":1151,"o":46.3,"t":"2024-11-25T05:00:00Z","v":222276,"vw":46.344075},{"c":46.47,"h":46.47,"l":46.27,"n":1138,"o":46.4,"t":"2024-11-26T05:00:00Z","v":342389,"vw":46.348789},{"c":46.47,"h":46.605,"l":46.46,"n":1505,"o":46.55,"t":"2024-11-27T05:00:00Z","v":249871,"vw":46.551394},{"c":46.66,"h":46.675,"l":46.5901,"n":488,"o":46.64,"t":"2024-11-29T05:00:00Z","v":91648,"vw":46.637317},{"c":46.6,"h":46.65,"l":46.44,"n":1043,"o":46.44,"t":"2024-12-02T05:00:00Z","v":249503,"vw":46.594765},{"c":46.625,"h":46.685,"l":46.61,"n":622,"o":46.65,"t":"2024-12-03T05:00:00Z","v":146054,"vw":46.64474},{"c":46.7,"h":46.7,"l":46.57,"n":987,"o":46.57,"t":"2024-12-04T05:00:00Z","v":215898,"vw":46.659761},{"c":46.67,"h":46.74,"l":46.62,"n":1105,"o":46.74,"t":"2024-12-05T05:00:00Z","v":357534,"vw":46.644155},{"c":46.71,"h":46.7489,"l":46.6806,"n":787,"o":46.72,"t":"2024-12-06T05:00:00Z","v":159089,"vw":46.719332},{"c":46.62,"h":46.71,"l":46.62,"n":1076,"o":46.69,"t":"2024-12-09T05:00:00Z","v":265832,"vw":46.661848},{"c":46.6,"h":46.64,"l":46.55,"n":1074,"o":46.62,"t":"2024-12-10T05:00:00Z","v":263502,"vw":46.603218},{"c":46.508,"h":46.68,"l":46.4913,"n":1066,"o":46.6,"t":"2024-12-11T05:00:00Z","v":345127,"vw":46.575423},{"c":46.39,"h":46.51,"l":46.31,"n":1326,"o":46.49,"t":"2024-12-12T05:00:00Z","v":247609,"vw":46.374822},{"c":46.28,"h":46.32,"l":46.23,"n":1326,"o":46.32,"t":"2024-12-13T05:00:00Z","v":307500,"vw":46.261405},{"c":46.45,"h":46.455,"l":46.305,"n":1417,"o":46.34,"t":"2024-12-16T05:00:00Z","v":382473,"vw":46.383734},{"c":46.35,"h":46.4301,"l":46.2901,"n":1118,"o":46.41,"t":"2024-12-17T05:00:00Z","v":204525,"vw":46.380373},{"c":46.07,"h":46.32,"l":46.07,"n":2030,"o":46.32,"t":"2024-12-18T05:00:00Z","v":662942,"vw":46.216461},{"c":45.81,"h":45.875,"l":45.74,"n":2081,"o":45.81,"t":"2024-12-19T05:00:00Z","v":609422,"vw":45.808396},{"c":46,"h":46.0266,"l":45.93,"n":2511,"o":45.94,"t":"2024-12-20T05:00:00Z","v":822376,"vw":46.004084},{"c":45.96,"h":46.02,"l":45.94,"n":1264,"o":46,"t":"2024-12-23T05:00:00Z","v":726736,"vw":45.970045},{"c":46.02,"h":46.05,"l":45.88,"n":1381,"o":45.88,"t":"2024-12-24T05:00:00Z","v":415279,"vw":45.935516},{"c":46.11,"h":46.11,"l":45.95,"n":1345,"o":45.98,"t":"2024-12-26T05:00:00Z","v":372056,"vw":46.046375},{"c":45.98,"h":46.075,"l":45.8,"n":2161,"o":45.83,"t":"2024-12-27T05:00:00Z","v":615586,"vw":46.024657},{"c":46.16,"h":46.36,"l":46.03,"n":1963,"o":46.36,"t":"2024-12-30T05:00:00Z","v":542349,"vw":46.152248},{"c":46.1,"h":46.26,"l":45.94,"n":1474,"o":46.26,"t":"2024-12-31T05:00:00Z","v":633026,"vw":46.139814},{"c":46.26,"h":46.275,"l":46.05,"n":2113,"o":46.17,"t":"2025-01-02T05:00:00Z","v":433363,"vw":46.155308},{"c":46.14,"h":46.23,"l":46.02,"n":792,"o":46.02,"t":"2025-01-03T05:00:00Z","v":168829,"vw":46.161432},{"c":46.04,"h":46.2199,"l":46.04,"n":2108,"o":46.19,"t":"2025-01-06T05:00:00Z","v":373270,"vw":46.162585},{"c":46.055,"h":46.17,"l":46.03,"n":2359,"o":46.13,"t":"2025-01-07T05:00:00Z","v":251249,"vw":46.069733},{"c":45.95,"h":46.08,"l":45.9,"n":1003,"o":46.08,"t":"2025-01-08T05:00:00Z","v":213244,"vw":45.966918},{"c":45.84,"h":45.91,"l":45.76,"n":1832,"o":45.78,"t":"2025-01-10T05:00:00Z","v":424512,"vw":45.852988},{"c":45.66,"h":45.77,"l":45.515,"n":1636,"o":45.735,"t":"2025-01-13T05:00:00Z","v":1365600,"vw":45.587296},{"c":45.56,"h":45.57,"l":45.48,"n":2633,"o":45.48,"t":"2025-01-14T05:00:00Z","v":385028,"vw":45.528614},{"c":45.77,"h":45.8,"l":45.7,"n":1482,"o":45.73,"t":"2025-01-15T05:00:00Z","v":426709,"vw":45.763962},{"c":45.74,"h":45.845,"l":45.68,"n":1633,"o":45.71,"t":"2025-01-16T05:00:00Z","v":353601,"vw":45.780508},{"c":45.83,"h":45.91,"l":45.83,"n":1610,"o":45.85,"t":"2025-01-17T05:00:00Z","v":386461,"vw":45.869939},{"c":45.81,"h":45.98,"l":45.795,"n":2809,"o":45.89,"t":"2025-01-21T05:00:00Z","v":1465970,"vw":45.859527},{"c":45.81,"h":45.88,"l":45.78,"n":2176,"o":45.88,"t":"2025-01-22T05:00:00Z","v":571277,"vw":45.81848},{"c":45.75,"h":45.79,"l":45.73,"n":2445,"o":45.79,"t":"2025-01-23T05:00:00Z","v":879659,"vw":45.75082},{"c":45.89,"h":45.89,"l":45.78,"n":1302,"o":45.83,"t":"2025-01-24T05:00:00Z","v":395326,"vw":45.842993},{"c":46.11,"h":46.11,"l":45.99,"n":2291,"o":46.07,"t":"2025-01-27T05:00:00Z","v":665396,"vw":46.054686},{"c":46.03,"h":46.07,"l":45.97,"n":835,"o":46.01,"t":"2025-01-28T05:00:00Z","v":204445,"vw":46.007262},{"c":46.03,"h":46.05,"l":45.918,"n":875,"o":46.03,"t":"2025-01-29T05:00:00Z","v":203168,"vw":45.994311},{"c":46.1,"h":46.16,"l":46.075,"n":647,"o":46.16,"t":"2025-01-30T05:00:00Z","v":336261,"vw":46.116893},{"c":46.04,"h":46.12,"l":46,"n":839,"o":46.08,"t":"2025-01-31T05:00:00Z","v":303292,"vw":46.060484},{"c":45.98,"h":46.045,"l":45.89,"n":2646,"o":46.01,"t":"2025-02-03T05:00:00Z","v":955418,"vw":45.955742},{"c":46.07,"h":46.09,"l":45.9405,"n":1472,"o":46.02,"t":"2025-02-04T05:00:00Z","v":349230,"vw":46.005013},{"c":46.28,"h":46.29,"l":46.1,"n":1500,"o":46.1,"t":"2025-02-05T05:00:00Z","v":332490,"vw":46.239261},{"c":46.24,"h":46.2871,"l":46.23,"n":732,"o":46.26,"t":"2025-02-06T05:00:00Z","v":204895,"vw":46.256262},{"c":46.2,"h":46.23,"l":46.1601,"n":1146,"o":46.22,"t":"2025-02-07T05:00:00Z","v":369932,"vw":46.191637},{"c":46.165,"h":46.24,"l":46.14,"n":799,"o":46.2,"t":"2025-02-10T05:00:00Z","v":205526,"vw":46.185376},{"c":46.12,"h":46.15,"l":46.09,"n":639,"o":46.14,"t":"2025-02-11T05:00:00Z","v":172840,"vw":46.114384},{"c":45.97,"h":45.98,"l":45.895,"n":1637,"o":45.98,"t":"2025-02-12T05:00:00Z","v":356868,"vw":45.929105},{"c":46.13,"h":46.1989,"l":46.045,"n":859,"o":46.05,"t":"2025-02-13T05:00:00Z","v":229715,"vw":46.137914},{"c":46.2,"h":46.29,"l":46.2,"n":1125,"o":46.22,"t":"2025-02-14T05:00:00Z","v":214465,"vw":46.238616},{"c":46.11,"h":46.17,"l":46.0901,"n":859,"o":46.14,"t":"2025-02-18T05:00:00Z","v":252017,"vw":46.135206},{"c":46.195,"h":46.21,"l":46.07,"n":546,"o":46.14,"t":"2025-02-19T05:00:00Z","v":172589,"vw":46.15529},{"c":46.285,"h":46.31,"l":46.2,"n":815,"o":46.2,"t":"2025-02-20T05:00:00Z","v":194737,"vw":46.24122},{"c":46.43,"h":46.475,"l":46.28,"n":905,"o":46.28,"t":"2025-02-21T05:00:00Z","v":227844,"vw":46.410401},{"c":46.43,"h":46.4799,"l":46.365,"n":694,"o":46.41,"t":"2025-02-24T05:00:00Z","v":122726,"vw":46.44051},{"c":46.575,"h":46.62,"l":46.515,"n":1077,"o":46.55,"t":"2025-02-25T05:00:00Z","v":222182,"vw":46.564301},{"c":46.65,"h":46.675,"l":46.52,"n":527,"o":46.54,"t":"2025-02-26T05:00:00Z","v":94727,"vw":46.616002},{"c":46.585,"h":46.585,"l":46.5,"n":780,"o":46.52,"t":"2025-02-27T05:00:00Z","v":197706,"vw":46.549362},{"c":46.665,"h":46.67,"l":46.585,"n":1105,"o":46.63,"t":"2025-02-28T05:00:00Z","v":244598,"vw":46.629868},{"c":46.56,"h":46.56,"l":46.47,"n":781,"o":46.48,"t":"2025-03-03T05:00:00Z","v":186134,"vw":46.522049},{"c":46.39,"h":46.58,"l":46.3611,"n":860,"o":46.55,"t":"2025-03-04T05:00:00Z","v":173632,"vw":46.437001},{"c":46.38,"h":46.48,"l":46.31,"n":997,"o":46.42,"t":"2025-03-05T05:00:00Z","v":205094,"vw":46.367936},{"c":46.22,"h":46.4,"l":46.215,"n":948,"o":46.37,"t":"2025-03-06T05:00:00Z","v":157993,"vw":46.289495},{"c":46.1275,"h":46.32,"l":46.03,"n":2663,"o":46.32,"t":"2025-03-07T05:00:00Z","v":529990,"vw":46.117073},{"c":46.27,"h":46.27,"l":46.2,"n":889,"o":46.25,"t":"2025-03-10T04:00:00Z","v":244055,"vw":46.236843},{"c":46.085,"h":46.25,"l":46.06,"n":1056,"o":46.21,"t":"2025-03-11T04:00:00Z","v":247759,"vw":46.15074},{"c":45.935,"h":46.08,"l":45.78,"n":1117,"o":46.05,"t":"2025-03-12T04:00:00Z","v":2485658,"vw":45.792688},{"c":45.835,"h":45.89,"l":45.7109,"n":1523,"o":45.87,"t":"2025-03-13T04:00:00Z","v":304650,"vw":45.793142},{"c":45.78,"h":45.81,"l":45.7622,"n":1513,"o":45.79,"t":"2025-03-14T04:00:00Z","v":281739,"vw":45.787037},{"c":45.84,"h":45.895,"l":45.8,"n":1274,"o":45.85,"t":"2025-03-17T04:00:00Z","v":394585,"vw":45.842113},{"c":45.88,"h":45.89,"l":45.8,"n":832,"o":45.84,"t":"2025-03-18T04:00:00Z","v":187664,"vw":45.852735},{"c":45.83,"h":45.875,"l":45.685,"n":828,"o":45.74,"t":"2025-03-19T04:00:00Z","v":242140,"vw":45.76897},{"c":45.85,"h":46,"l":45.825,"n":1827,"o":46,"t":"2025-03-20T04:00:00Z","v":243943,"vw":45.862523},{"c":45.805,"h":45.93,"l":45.75,"n":863,"o":45.91,"t":"2025-03-21T04:00:00Z","v":171017,"vw":45.809818},{"c":45.7,"h":45.835,"l":45.63,"n":1482,"o":45.79,"t":"2025-03-24T04:00:00Z","v":287637,"vw":45.718851},{"c":45.61,"h":45.7,"l":45.6,"n":1513,"o":45.7,"t":"2025-03-25T04:00:00Z","v":323092,"vw":45.644114},{"c":45.36,"h":45.59,"l":45.33,"n":1956,"o":45.57,"t":"2025-03-26T04:00:00Z","v":344800,"vw":45.411512},{"c":45.21,"h":45.315,"l":45.21,"n":1623,"o":45.29,"t":"2025-03-27T04:00:00Z","v":1201746,"vw":45.21854},{"c":45.39,"h":45.45,"l":45.345,"n":3515,"o":45.36,"t":"2025-03-28T04:00:00Z","v":1064008,"vw":45.402452},{"c":45.51,"h":45.52,"l":45.45,"n":1520,"o":45.46,"t":"2025-03-31T04:00:00Z","v":657923,"vw":45.492016},{"c":45.555,"h":45.62,"l":45.46,"n":2047,"o":45.46,"t":"2025-04-01T04:00:00Z","v":603418,"vw":45.574832},{"c":45.485,"h":45.64,"l":45.46,"n":2393,"o":45.64,"t":"2025-04-02T04:00:00Z","v":467730,"vw":45.491137},{"c":45.75,"h":45.91,"l":45.7,"n":1956,"o":45.91,"t":"2025-04-03T04:00:00Z","v":292130,"vw":45.75018},{"c":45.82,"h":46.0808,"l":45.71,"n":3378,"o":46.06,"t":"2025-04-04T04:00:00Z","v":706319,"vw":45.872597},{"c":44.77,"h":45.75,"l":44.73,"n":6112,"o":45.67,"t":"2025-04-07T04:00:00Z","v":1291027,"vw":45.015181},{"c":44.27,"h":44.755,"l":44.025,"n":4470,"o":44.7,"t":"2025-04-08T04:00:00Z","v":1036502,"vw":44.442391},{"c":44.54,"h":44.95,"l":43.42,"n":3900,"o":43.53,"t":"2025-04-09T04:00:00Z","v":1687530,"vw":43.998527},{"c":44.75,"h":45.26,"l":44.3739,"n":8064,"o":44.76,"t":"2025-04-10T04:00:00Z","v":1245841,"vw":44.852791},{"c":44.36,"h":44.51,"l":43.85,"n":4838,"o":44.34,"t":"2025-04-11T04:00:00Z","v":2013956,"vw":44.385806},{"c":44.66,"h":44.795,"l":44.62,"n":4551,"o":44.67,"t":"2025-04-14T04:00:00Z","v":903914,"vw":44.736477},{"c":44.68,"h":44.78,"l":44.57,"n":1961,"o":44.57,"t":"2025-04-15T04:00:00Z","v":435107,"vw":44.708497},{"c":44.88,"h":44.9,"l":44.725,"n":1777,"o":44.81,"t":"2025-04-16T04:00:00Z","v":564278,"vw":44.846977},{"c":44.88,"h":44.955,"l":44.8,"n":1083,"o":44.88,"t":"2025-04-17T04:00:00Z","v":387380,"vw":44.864642},{"c":44.66,"h":44.9,"l":44.6122,"n":1921,"o":44.87,"t":"2025-04-21T04:00:00Z","v":423123,"vw":44.693728},{"c":44.5,"h":44.72,"l":44.16,"n":3728,"o":44.71,"t":"2025-04-22T04:00:00Z","v":1404309,"vw":44.524074},{"c":44.71,"h":45.065,"l":44.675,"n":1562,"o":44.88,"t":"2025-04-23T04:00:00Z","v":343282,"vw":44.842156},{"c":44.98,"h":44.98,"l":44.79,"n":1195,"o":44.79,"t":"2025-04-24T04:00:00Z","v":424688,"vw":44.923754},{"c":45.11,"h":45.175,"l":45.03,"n":2199,"o":45.11,"t":"2025-04-25T04:00:00Z","v":391461,"vw":45.127788},{"c":45.19,"h":45.22,"l":45.06,"n":1666,"o":45.06,"t":"2025-04-28T04:00:00Z","v":399963,"vw":45.154708},{"c":45.23,"h":45.3,"l":45.145,"n":1292,"o":45.15,"t":"2025-04-29T04:00:00Z","v":303712,"vw":45.235812},{"c":45.33,"h":45.44,"l":45.08,"n":1518,"o":45.11,"t":"2025-04-30T04:00:00Z","v":1040405,"vw":45.344447},{"c":45.28,"h":45.325,"l":45.1735,"n":1299,"o":45.23,"t":"2025-05-01T04:00:00Z","v":363541,"vw":45.245276},{"c":45.23,"h":45.27,"l":45.1272,"n":2085,"o":45.25,"t":"2025-05-02T04:00:00Z","v":1212564,"vw":45.193398},{"c":45.12,"h":45.2,"l":45.06,"n":1830,"o":45.2,"t":"2025-05-05T04:00:00Z","v":518525,"vw":45.102446},{"c":45.28,"h":45.29,"l":45.03,"n":1346,"o":45.05,"t":"2025-05-06T04:00:00Z","v":446690,"vw":45.215092},{"c":45.34,"h":45.41,"l":45.26,"n":1843,"o":45.26,"t":"2025-05-07T04:00:00Z","v":411998,"vw":45.343113},{"c":45.235,"h":45.34,"l":45.23,"n":1149,"o":45.34,"t":"2025-05-08T04:00:00Z","v":436493,"vw":45.296535},{"c":45.26,"h":45.34,"l":45.24,"n":1745,"o":45.31,"t":"2025-05-09T04:00:00Z","v":593345,"vw":45.281472},{"c":45.1,"h":45.25,"l":45.04,"n":2940,"o":45.25,"t":"2025-05-12T04:00:00Z","v":1104108,"vw":45.11458},{"c":45.17,"h":45.18,"l":45.0801,"n":1344,"o":45.15,"t":"2025-05-13T04:00:00Z","v":361154,"vw":45.129236},{"c":45.07,"h":45.15,"l":45.02,"n":2290,"o":45.15,"t":"2025-05-14T04:00:00Z","v":500813,"vw":45.057564},{"c":45.17,"h":45.2646,"l":45.06,"n":1208,"o":45.07,"t":"2025-05-15T04:00:00Z","v":350989,"vw":45.153602},{"c":45.18,"h":45.23,"l":45.14,"n":1143,"o":45.2,"t":"2025-05-16T04:00:00Z","v":1330540,"vw":45.166521},{"c":45.17,"h":45.19,"l":44.98,"n":1592,"o":45.02,"t":"2025-05-19T04:00:00Z","v":440930,"vw":45.097591},{"c":45.19,"h":45.2,"l":45.07,"n":1394,"o":45.16,"t":"2025-05-20T04:00:00Z","v":308132,"vw":45.125502},{"c":44.96,"h":45.18,"l":44.95,"n":1449,"o":45.18,"t":"2025-05-21T04:00:00Z","v":368999,"vw":45.063981},{"c":45.07,"h":45.07,"l":44.935,"n":1115,"o":45.01,"t":"2025-05-22T04:00:00Z","v":284900,"vw":44.998118},{"c":45.12,"h":45.16,"l":45.09,"n":1087,"o":45.09,"t":"2025-05-23T04:00:00Z","v":306038,"vw":45.119434},{"c":45.21,"h":45.27,"l":45.15,"n":1966,"o":45.18,"t":"2025-05-27T04:00:00Z","v":624435,"vw":45.208853},{"c":45.16,"h":45.25,"l":45.13,"n":1105,"o":45.21,"t":"2025-05-28T04:00:00Z","v":318960,"vw":45.167512},{"c":45.19,"h":45.255,"l":45.13,"n":819,"o":45.15,"t":"2025-05-29T04:00:00Z","v":223962,"vw":45.176749},{"c":45.17,"h":45.2,"l":45.11,"n":1556,"o":45.19,"t":"2025-05-30T04:00:00Z","v":252797,"vw":45.166836},{"c":44.96,"h":45.05,"l":44.89,"n":1881,"o":45.03,"t":"2025-06-02T04:00:00Z","v":587244,"vw":44.94944},{"c":44.99,"h":45.045,"l":44.93,"n":1863,"o":44.97,"t":"2025-06-03T04:00:00Z","v":931235,"vw":44.978936},{"c":45.09,"h":45.145,"l":45.05,"n":1020,"o":45.09,"t":"2025-06-04T04:00:00Z","v":219657,"vw":45.092233},{"c":45.1,"h":45.135,"l":45.05,"n":1685,"o":45.11,"t":"2025-06-05T04:00:00Z","v":557924,"vw":45.092082},{"c":44.995,"h":45.055,"l":44.97,"n":2507,"o":44.99,"t":"2025-06-06T04:00:00Z","v":652915,"vw":45.007955},{"c":45.1,"h":45.14,"l":45.0126,"n":1379,"o":45.04,"t":"2025-06-09T04:00:00Z","v":550060,"vw":45.105507},{"c":45.07,"h":45.145,"l":45.06,"n":564,"o":45.14,"t":"2025-06-10T04:00:00Z","v":190019,"vw":45.08717},{"c":45.15,"h":45.1651,"l":45.08,"n":1252,"o":45.09,"t":"2025-06-11T04:00:00Z","v":297965,"vw":45.136269},{"c":45.27,"h":45.2799,"l":45.22,"n":1139,"o":45.22,"t":"2025-06-12T04:00:00Z","v":260201,"vw":45.254632},{"c":45.19,"h":45.25,"l":45.155,"n":1190,"o":45.25,"t":"2025-06-13T04:00:00Z","v":307053,"vw":45.192122},{"c":45.225,"h":45.265,"l":45.19,"n":1307,"o":45.21,"t":"2025-06-16T04:00:00Z","v":389797,"vw":45.227439},{"c":45.3,"h":45.3298,"l":45.26,"n":695,"o":45.28,"t":"2025-06-17T04:00:00Z","v":148557,"vw":45.299886},{"c":45.27,"h":45.365,"l":45.245,"n":780,"o":45.36,"t":"2025-06-18T04:00:00Z","v":191317,"vw":45.318152},{"c":45.305,"h":45.33,"l":45.25,"n":980,"o":45.26,"t":"2025-06-20T04:00:00Z","v":287165,"vw":45.282159},{"c":45.33,"h":45.4,"l":45.29,"n":1077,"o":45.31,"t":"2025-06-23T04:00:00Z","v":346497,"vw":45.345139},{"c":45.3199,"h":45.385,"l":45.3199,"n":1231,"o":45.32,"t":"2025-06-24T04:00:00Z","v":512231,"vw":45.334119},{"c":45.31,"h":45.34,"l":45.26,"n":770,"o":45.26,"t":"2025-06-25T04:00:00Z","v":194219,"vw":45.296763},{"c":45.35,"h":45.3989,"l":45.33,"n":646,"o":45.33,"t":"2025-06-26T04:00:00Z","v":155553,"vw":45.366991},{"c":45.38,"h":45.419,"l":45.32,"n":851,"o":45.32,"t":"2025-06-27T04:00:00Z","v":291653,"vw":45.378039},{"c":45.47,"h":45.525,"l":45.45,"n":1272,"o":45.48,"t":"2025-06-30T04:00:00Z","v":413688,"vw":45.496613},{"c":45.42,"h":45.445,"l":45.38,"n":962,"o":45.42,"t":"2025-07-01T04:00:00Z","v":248082,"vw":45.420959},{"c":45.485,"h":45.485,"l":45.39,"n":941,"o":45.39,"t":"2025-07-02T04:00:00Z","v":220990,"vw":45.444305},{"c":45.455,"h":45.4951,"l":45.4312,"n":576,"o":45.46,"t":"2025-07-03T04:00:00Z","v":126076,"vw":45.46098},{"c":45.44,"h":45.46,"l":45.365,"n":704,"o":45.46,"t":"2025-07-07T04:00:00Z","v":284191,"vw":45.402562},{"c":45.41,"h":45.43,"l":45.39,"n":611,"o":45.43,"t":"2025-07-08T04:00:00Z","v":197076,"vw":45.405254},{"c":45.51,"h":45.525,"l":45.44,"n":782,"o":45.47,"t":"2025-07-09T04:00:00Z","v":202344,"vw":45.493135},{"c":45.495,"h":45.5156,"l":45.46,"n":672,"o":45.49,"t":"2025-07-10T04:00:00Z","v":228602,"vw":45.484214},{"c":45.4,"h":45.49,"l":45.355,"n":596,"o":45.49,"t":"2025-07-11T04:00:00Z","v":180245,"vw":45.388507},{"c":45.38,"h":45.42,"l":45.305,"n":952,"o":45.4,"t":"2025-07-14T04:00:00Z","v":219334,"vw":45.372883},{"c":45.285,"h":45.39,"l":45.235,"n":1480,"o":45.39,"t":"2025-07-15T04:00:00Z","v":297397,"vw":45.296161},{"c":45.25,"h":45.31,"l":45.19,"n":1513,"o":45.31,"t":"2025-07-16T04:00:00Z","v":470385,"vw":45.278203},{"c":45.215,"h":45.26,"l":45.125,"n":1088,"o":45.26,"t":"2025-07-17T04:00:00Z","v":267207,"vw":45.189233},{"c":45.2,"h":45.21,"l":45.16,"n":1007,"o":45.21,"t":"2025-07-18T04:00:00Z","v":266838,"vw":45.188837},{"c":45.32,"h":45.38,"l":45.29,"n":1547,"o":45.33,"t":"2025-07-21T04:00:00Z","v":485672,"vw":45.340806},{"c":45.33,"h":45.345,"l":45.28,"n":913,"o":45.3,"t":"2025-07-22T04:00:00Z","v":187537,"vw":45.32553},{"c":45.28,"h":45.32,"l":45.22,"n":1173,"o":45.32,"t":"2025-07-23T04:00:00Z","v":314144,"vw":45.254493},{"c":45.315,"h":45.325,"l":45.22,"n":1283,"o":45.25,"t":"2025-07-24T04:00:00Z","v":329591,"vw":45.281686},{"c":45.325,"h":45.3499,"l":45.28,"n":1143,"o":45.28,"t":"2025-07-25T04:00:00Z","v":262252,"vw":45.328273},{"c":45.325,"h":45.3595,"l":45.29,"n":894,"o":45.33,"t":"2025-07-28T04:00:00Z","v":433164,"vw":45.323288},{"c":45.42,"h":45.45,"l":45.29,"n":1370,"o":45.29,"t":"2025-07-29T04:00:00Z","v":228795,"vw":45.41078},{"c":45.335,"h":45.43,"l":45.32,"n":944,"o":45.38,"t":"2025-07-30T04:00:00Z","v":211776,"vw":45.366165},{"c":45.41,"h":45.43,"l":45.38,"n":906,"o":45.42,"t":"2025-07-31T04:00:00Z","v":220523,"vw":45.408248},{"c":45.56,"h":45.66,"l":45.52,"n":1813,"o":45.53,"t":"2025-08-01T04:00:00Z","v":740474,"vw":45.593608},{"c":45.555,"h":45.61,"l":45.5247,"n":1111,"o":45.61,"t":"2025-08-04T04:00:00Z","v":250900,"vw":45.565699},{"c":45.62,"h":45.63,"l":45.58,"n":1203,"o":45.58,"t":"2025-08-05T04:00:00Z","v":283946,"vw":45.594917},{"c":45.525,"h":45.5754,"l":45.45,"n":877,"o":45.56,"t":"2025-08-06T04:00:00Z","v":157069,"vw":45.538971},{"c":45.555,"h":45.62,"l":45.51,"n":684,"o":45.55,"t":"2025-08-07T04:00:00Z","v":220289,"vw":45.537332},{"c":45.525,"h":45.58,"l":45.4911,"n":1238,"o":45.58,"t":"2025-08-08T04:00:00Z","v":306007,"vw":45.523319},{"c":45.565,"h":45.59,"l":45.525,"n":1347,"o":45.56,"t":"2025-08-11T04:00:00Z","v":258187,"vw":45.550895},{"c":45.575,"h":45.58,"l":45.52,"n":613,"o":45.52,"t":"2025-08-12T04:00:00Z","v":160925,"vw":45.550688},{"c":45.618,"h":45.65,"l":45.5812,"n":870,"o":45.65,"t":"2025-08-13T04:00:00Z","v":254142,"vw":45.601326},{"c":45.555,"h":45.59,"l":45.54,"n":700,"o":45.57,"t":"2025-08-14T04:00:00Z","v":161760,"vw":45.557134},{"c":45.565,"h":45.585,"l":45.545,"n":780,"o":45.555,"t":"2025-08-15T04:00:00Z","v":149905,"vw":45.560879},{"c":45.545,"h":45.58,"l":45.5299,"n":1123,"o":45.57,"t":"2025-08-18T04:00:00Z","v":322504,"vw":45.549659},{"c":45.57,"h":45.605,"l":45.53,"n":712,"o":45.59,"t":"2025-08-19T04:00:00Z","v":193254,"vw":45.556145},{"c":45.55,"h":45.59,"l":45.5201,"n":684,"o":45.57,"t":"2025-08-20T04:00:00Z","v":170584,"vw":45.555213},{"c":45.495,"h":45.51,"l":45.45,"n":648,"o":45.51,"t":"2025-08-21T04:00:00Z","v":181533,"vw":45.479359},{"c":45.675,"h":45.72,"l":45.54,"n":1453,"o":45.54,"t":"2025-08-22T04:00:00Z","v":560384,"vw":45.687793},{"c":45.635,"h":45.73,"l":45.59,"n":1753,"o":45.59,"t":"2025-08-25T04:00:00Z","v":426617,"vw":45.659282},{"c":45.67,"h":45.69,"l":45.62,"n":692,"o":45.63,"t":"2025-08-26T04:00:00Z","v":106799,"vw":45.660378},{"c":45.715,"h":45.72,"l":45.63,"n":526,"o":45.63,"t":"2025-08-27T04:00:00Z","v":103787,"vw":45.669951},{"c":45.695,"h":45.705,"l":45.6586,"n":724,"o":45.66,"t":"2025-08-28T04:00:00Z","v":124516,"vw":45.691128},{"c":45.71,"h":45.7299,"l":45.65,"n":906,"o":45.68,"t":"2025-08-29T04:00:00Z","v":172151,"vw":45.699638},{"c":45.5,"h":45.57,"l":45.45,"n":904,"o":45.57,"t":"2025-09-02T04:00:00Z","v":193559,"vw":45.490434},{"c":45.63,"h":45.6399,"l":45.49,"n":791,"o":45.51,"t":"2025-09-03T04:00:00Z","v":146719,"vw":45.603288},{"c":45.725,"h":45.73,"l":45.675,"n":993,"o":45.69,"t":"2025-09-04T04:00:00Z","v":222271,"vw":45.697518},{"c":46.02,"h":46.02,"l":45.95,"n":1104,"o":45.99,"t":"2025-09-05T04:00:00Z","v":200586,"vw":45.981394},{"c":46.22,"h":46.23,"l":46.06,"n":1742,"o":46.06,"t":"2025-09-08T04:00:00Z","v":356754,"vw":46.178153},{"c":46.23,"h":46.325,"l":46.19,"n":1590,"o":46.2,"t":"2025-09-09T04:00:00Z","v":218556,"vw":46.238713},{"c":46.4,"h":46.475,"l":46.28,"n":1008,"o":46.28,"t":"2025-09-10T04:00:00Z","v":162923,"vw":46.400412},{"c":46.51,"h":46.565,"l":46.49,"n":1343,"o":46.49,"t":"2025-09-11T04:00:00Z","v":196286,"vw":46.520528},{"c":46.529,"h":46.53,"l":46.425,"n":967,"o":46.46,"t":"2025-09-12T04:00:00Z","v":144123,"vw":46.465885},{"c":46.63,"h":46.64,"l":46.5735,"n":638,"o":46.58,"t":"2025-09-15T04:00:00Z","v":184860,"vw":46.600638},{"c":46.69,"h":46.705,"l":46.605,"n":1472,"o":46.63,"t":"2025-09-16T04:00:00Z","v":225324,"vw":46.658205},{"c":46.67,"h":46.825,"l":46.655,"n":1404,"o":46.7,"t":"2025-09-17T04:00:00Z","v":171718,"vw":46.717409},{"c":46.68,"h":46.68,"l":46.6,"n":793,"o":46.63,"t":"2025-09-18T04:00:00Z","v":181319,"vw":46.644749},{"c":46.71,"h":46.715,"l":46.63,"n":643,"o":46.63,"t":"2025-09-19T04:00:00Z","v":103918,"vw":46.684264},{"c":46.69,"h":46.7275,"l":46.64,"n":1157,"o":46.7,"t":"2025-09-22T04:00:00Z","v":284052,"vw":46.698764},{"c":46.64,"h":46.72,"l":46.63,"n":917,"o":46.72,"t":"2025-09-23T04:00:00Z","v":187716,"vw":46.663523},{"c":46.63,"h":46.65,"l":46.6,"n":744,"o":46.64,"t":"2025-09-24T04:00:00Z","v":164153,"vw":46.619159},{"c":46.53,"h":46.55,"l":46.49,"n":646,"o":46.55,"t":"2025-09-25T04:00:00Z","v":161124,"vw":46.528954},{"c":46.48,"h":46.56,"l":46.47,"n":775,"o":46.51,"t":"2025-09-26T04:00:00Z","v":194203,"vw":46.49759},{"c":46.595,"h":46.62,"l":46.52,"n":849,"o":46.53,"t":"2025-09-29T04:00:00Z","v":682553,"vw":46.58465},{"c":46.6,"h":46.65,"l":46.59,"n":902,"o":46.6,"t":"2025-09-30T04:00:00Z","v":261485,"vw":46.613572},{"c":46.57,"h":46.62,"l":46.52,"n":1348,"o":46.61,"t":"2025-10-01T04:00:00Z","v":395771,"vw":46.545581},{"c":46.53,"h":46.5592,"l":46.485,"n":538,"o":46.5,"t":"2025-10-02T04:00:00Z","v":144878,"vw":46.538293},{"c":46.54,"h":46.59,"l":46.53,"n":591,"o":46.53,"t":"2025-10-03T04:00:00Z","v":116235,"vw":46.569652},{"c":46.55,"h":46.55,"l":46.48,"n":905,"o":46.54,"t":"2025-10-06T04:00:00Z","v":160838,"vw":46.512529},{"c":46.6,"h":46.64,"l":46.54,"n":576,"o":46.59,"t":"2025-10-07T04:00:00Z","v":126764,"vw":46.597386},{"c":46.635,"h":46.665,"l":46.62,"n":622,"o":46.63,"t":"2025-10-08T04:00:00Z","v":169548,"vw":46.638632},{"c":46.61,"h":46.655,"l":46.59,"n":493,"o":46.62,"t":"2025-10-09T04:00:00Z","v":92878,"vw":46.623792},{"c":46.745,"h":46.76,"l":46.685,"n":540,"o":46.75,"t":"2025-10-10T04:00:00Z","v":108316,"vw":46.734469},{"c":46.83,"h":46.83,"l":46.735,"n":351,"o":46.76,"t":"2025-10-13T04:00:00Z","v":63138,"vw":46.765555},{"c":46.8099,"h":46.85,"l":46.805,"n":464,"o":46.83,"t":"2025-10-14T04:00:00Z","v":103071,"vw":46.824628},{"c":46.91,"h":46.93,"l":46.81,"n":916,"o":46.84,"t":"2025-10-15T04:00:00Z","v":198448,"vw":46.847336},{"c":46.95,"h":46.9899,"l":46.88,"n":720,"o":46.88,"t":"2025-10-16T04:00:00Z","v":247388,"vw":46.965961},{"c":47.07,"h":47.07,"l":47.01,"n":866,"o":47.01,"t":"2025-10-17T04:00:00Z","v":246391,"vw":47.062444},{"c":47.065,"h":47.1289,"l":47.0601,"n":865,"o":47.11,"t":"2025-10-20T04:00:00Z","v":181134,"vw":47.087957},{"c":47.11,"h":47.15,"l":47.11,"n":1008,"o":47.14,"t":"2025-10-21T04:00:00Z","v":202878,"vw":47.124},{"c":47.15,"h":47.1656,"l":47.12,"n":1336,"o":47.16,"t":"2025-10-22T04:00:00Z","v":198752,"vw":47.137203},{"c":47.125,"h":47.13,"l":47.0533,"n":1134,"o":47.06,"t":"2025-10-23T04:00:00Z","v":237750,"vw":47.093145},{"c":47.17,"h":47.2,"l":47.15,"n":1011,"o":47.18,"t":"2025-10-24T04:00:00Z","v":172239,"vw":47.178687},{"c":47.21,"h":47.215,"l":47.14,"n":662,"o":47.16,"t":"2025-10-27T04:00:00Z","v":128337,"vw":47.19419},{"c":47.19,"h":47.2399,"l":47.19,"n":663,"o":47.2,"t":"2025-10-28T04:00:00Z","v":208172,"vw":47.211582},{"c":47.09,"h":47.22,"l":47.05,"n":776,"o":47.18,"t":"2025-10-29T04:00:00Z","v":139680,"vw":47.155331},{"c":47.135,"h":47.14,"l":46.97,"n":880,"o":47.02,"t":"2025-10-30T04:00:00Z","v":180260,"vw":47.095216},{"c":47.13,"h":47.19,"l":47.11,"n":1493,"o":47.12,"t":"2025-10-31T04:00:00Z","v":304466,"vw":47.150264},{"c":46.93,"h":46.985,"l":46.915,"n":1072,"o":46.95,"t":"2025-11-03T05:00:00Z","v":214622,"vw":46.948211},{"c":47.02,"h":47.04,"l":46.95,"n":982,"o":46.95,"t":"2025-11-04T05:00:00Z","v":214206,"vw":47.008462},{"c":46.9,"h":46.96,"l":46.895,"n":1257,"o":46.96,"t":"2025-11-05T05:00:00Z","v":248082,"vw":46.911956},{"c":47.01,"h":47.0217,"l":46.96,"n":1118,"o":47.02,"t":"2025-11-06T05:00:00Z","v":216658,"vw":46.997531},{"c":47.005,"h":47.05,"l":46.98,"n":1209,"o":46.98,"t":"2025-11-07T05:00:00Z","v":160076,"vw":47.023868},{"c":47.01,"h":47.02,"l":46.985,"n":856,"o":47,"t":"2025-11-10T05:00:00Z","v":159721,"vw":47.004062},{"c":47.15,"h":47.15,"l":47.075,"n":671,"o":47.1,"t":"2025-11-11T05:00:00Z","v":138028,"vw":47.109608},{"c":47.07,"h":47.12,"l":47.04,"n":528,"o":47.12,"t":"2025-11-12T05:00:00Z","v":106221,"vw":47.061834},{"c":46.99,"h":47.03,"l":46.97,"n":902,"o":47.02,"t":"2025-11-13T05:00:00Z","v":146061,"vw":46.991991},{"c":46.925,"h":47.045,"l":46.92,"n":794,"o":47.04,"t":"2025-11-14T05:00:00Z","v":195666,"vw":46.988928},{"c":46.8997,"h":46.93,"l":46.88,"n":721,"o":46.91,"t":"2025-11-17T05:00:00Z","v":137583,"vw":46.907549},{"c":46.95,"h":46.97,"l":46.91,"n":761,"o":46.96,"t":"2025-11-18T05:00:00Z","v":167954,"vw":46.941935},{"c":46.92,"h":47.01,"l":46.885,"n":748,"o":47.01,"t":"2025-11-19T05:00:00Z","v":138207,"vw":46.937634},{"c":46.96,"h":46.98,"l":46.92,"n":1120,"o":46.98,"t":"2025-11-20T05:00:00Z","v":225499,"vw":46.94789},{"c":46.975,"h":47.03,"l":46.965,"n":1499,"o":47.01,"t":"2025-11-21T05:00:00Z","v":287909,"vw":47.006134},{"c":47.085,"h":47.11,"l":47.05,"n":1153,"o":47.07,"t":"2025-11-24T05:00:00Z","v":230583,"vw":47.081851},{"c":47.11,"h":47.11,"l":47.075,"n":757,"o":47.1,"t":"2025-11-25T05:00:00Z","v":222234,"vw":47.098651},{"c":47.17,"h":47.19,"l":47.1,"n":697,"o":47.1,"t":"2025-11-26T05:00:00Z","v":131291,"vw":47.15521},{"c":47.05,"h":47.07,"l":47.02,"n":712,"o":47.02,"t":"2025-11-28T05:00:00Z","v":137576,"vw":47.052096},{"c":46.96,"h":46.97,"l":46.91,"n":614,"o":46.93,"t":"2025-12-01T05:00:00Z","v":136048,"vw":46.932973},{"c":46.93,"h":46.95,"l":46.8743,"n":604,"o":46.92,"t":"2025-12-02T05:00:00Z","v":182779,"vw":46.926498},{"c":46.99,"h":47.035,"l":46.98,"n":789,"o":47.01,"t":"2025-12-03T05:00:00Z","v":181879,"vw":47.006982},{"c":47.01,"h":47.01,"l":46.935,"n":549,"o":46.97,"t":"2025-12-04T05:00:00Z","v":160113,"vw":46.979678},{"c":46.985,"h":47.02,"l":46.975,"n":1064,"o":46.99,"t":"2025-12-05T05:00:00Z","v":210918,"vw":46.998319},{"c":46.95,"h":46.99,"l":46.93,"n":1143,"o":46.99,"t":"2025-12-08T05:00:00Z","v":348568,"vw":46.962559},{"c":46.95,"h":47,"l":46.93,"n":1140,"o":46.95,"t":"2025-12-09T05:00:00Z","v":387549,"vw":46.965682},{"c":47.01,"h":47.01,"l":46.93,"n":808,"o":46.93,"t":"2025-12-10T05:00:00Z","v":172781,"vw":46.977653},{"c":47.025,"h":47.055,"l":47.01,"n":563,"o":47.02,"t":"2025-12-11T05:00:00Z","v":183054,"vw":47.031652},{"c":47,"h":47.01,"l":46.96,"n":1163,"o":46.96,"t":"2025-12-12T05:00:00Z","v":270954,"vw":46.994616},{"c":47.04,"h":47.045,"l":46.9802,"n":851,"o":47.045,"t":"2025-12-15T05:00:00Z","v":182083,"vw":47.016824},{"c":47.06,"h":47.07,"l":46.99,"n":926,"o":46.99,"t":"2025-12-16T05:00:00Z","v":226028,"vw":47.036992},{"c":47.06,"h":47.075,"l":47.035,"n":752,"o":47.04,"t":"2025-12-17T05:00:00Z","v":169437,"vw":47.058768},{"c":47.15,"h":47.17,"l":47.11,"n":788,"o":47.17,"t":"2025-12-18T05:00:00Z","v":234107,"vw":47.141346},{"c":47.17,"h":47.2,"l":47.12,"n":693,"o":47.15,"t":"2025-12-19T05:00:00Z","v":140699,"vw":47.169152},{"c":47.23,"h":47.24,"l":47.17,"n":836,"o":47.2,"t":"2025-12-22T05:00:00Z","v":242641,"vw":47.217335},{"c":47.262,"h":47.2799,"l":47.2,"n":723,"o":47.21,"t":"2025-12-23T05:00:00Z","v":125281,"vw":47.261876},{"c":47.34,"h":47.35,"l":47.26,"n":950,"o":47.28,"t":"2025-12-24T05:00:00Z","v":156394,"vw":47.30466},{"c":47.28,"h":47.36,"l":47.23,"n":1031,"o":47.34,"t":"2025-12-26T05:00:00Z","v":214750,"vw":47.284936},{"c":47.14,"h":47.195,"l":47.135,"n":1056,"o":47.14,"t":"2025-12-29T05:00:00Z","v":205187,"vw":47.157118},{"c":47.17,"h":47.18,"l":47.1,"n":1034,"o":47.13,"t":"2025-12-30T05:00:00Z","v":162290,"vw":47.147012},{"c":47.16,"h":47.23,"l":47.15,"n":833,"o":47.23,"t":"2025-12-31T05:00:00Z","v":175935,"vw":47.182986},{"c":47.18,"h":47.19,"l":47.15,"n":1278,"o":47.17,"t":"2026-01-02T05:00:00Z","v":213106,"vw":47.173597},{"c":47.19,"h":47.29,"l":47.1715,"n":1299,"o":47.29,"t":"2026-01-05T05:00:00Z","v":1223144,"vw":47.184109},{"c":47.19,"h":47.21,"l":47.16,"n":1204,"o":47.17,"t":"2026-01-06T05:00:00Z","v":283317,"vw":47.181576},{"c":47.355,"h":47.37,"l":47.24,"n":1376,"o":47.24,"t":"2026-01-07T05:00:00Z","v":269553,"vw":47.332662},{"c":47.39,"h":47.39,"l":47.26,"n":1140,"o":47.26,"t":"2026-01-08T05:00:00Z","v":299007,"vw":47.349578},{"c":47.36,"h":47.39,"l":47.34,"n":747,"o":47.39,"t":"2026-01-09T05:00:00Z","v":219595,"vw":47.370713},{"c":47.33,"h":47.39,"l":47.33,"n":845,"o":47.39,"t":"2026-01-12T05:00:00Z","v":294039,"vw":47.341513},{"c":47.405,"h":47.448,"l":47.37,"n":974,"o":47.39,"t":"2026-01-13T05:00:00Z","v":2198476,"vw":47.424087},{"c":47.475,"h":47.5,"l":47.41,"n":621,"o":47.41,"t":"2026-01-14T05:00:00Z","v":186371,"vw":47.467966},{"c":47.435,"h":47.5,"l":47.43,"n":889,"o":47.5,"t":"2026-01-15T05:00:00Z","v":472344,"vw":47.441826},{"c":47.32,"h":47.4198,"l":47.31,"n":1232,"o":47.41,"t":"2026-01-16T05:00:00Z","v":258082,"vw":47.360477},{"c":47.16,"h":47.29,"l":47.15,"n":1537,"o":47.29,"t":"2026-01-20T05:00:00Z","v":412844,"vw":47.170276},{"c":47.255,"h":47.26,"l":47.14,"n":1907,"o":47.2,"t":"2026-01-21T05:00:00Z","v":344323,"vw":47.20351},{"c":47.235,"h":47.29,"l":47.2246,"n":866,"o":47.26,"t":"2026-01-22T05:00:00Z","v":328750,"vw":47.237339},{"c":47.26,"h":47.3,"l":47,"n":1249,"o":47.24,"t":"2026-01-23T05:00:00Z","v":285146,"vw":47.249396},{"c":47.27,"h":47.335,"l":47.27,"n":778,"o":47.31,"t":"2026-01-26T05:00:00Z","v":244714,"vw":47.296488},{"c":47.32,"h":47.35,"l":47.2874,"n":1028,"o":47.29,"t":"2026-01-27T05:00:00Z","v":228381,"vw":47.327219},{"c":47.365,"h":47.38,"l":47.305,"n":787,"o":47.32,"t":"2026-01-28T05:00:00Z","v":154765,"vw":47.349408},{"c":47.38,"h":47.39,"l":47.3457,"n":518,"o":47.35,"t":"2026-01-29T05:00:00Z","v":210522,"vw":47.37414},{"c":47.44,"h":47.44,"l":47.36,"n":802,"o":47.36,"t":"2026-01-30T05:00:00Z","v":211194,"vw":47.412894},{"c":47.33,"h":47.36,"l":47.29,"n":670,"o":47.29,"t":"2026-02-02T05:00:00Z","v":203353,"vw":47.337541},{"c":47.39,"h":47.41,"l":47.34,"n":1106,"o":47.35,"t":"2026-02-03T05:00:00Z","v":248644,"vw":47.382888},{"c":47.42,"h":47.46,"l":47.35,"n":1595,"o":47.35,"t":"2026-02-04T05:00:00Z","v":590526,"vw":47.415013},{"c":47.53,"h":47.575,"l":47.49,"n":1803,"o":47.52,"t":"2026-02-05T05:00:00Z","v":375139,"vw":47.520512},{"c":47.55,"h":47.57,"l":47.51,"n":1174,"o":47.56,"t":"2026-02-06T05:00:00Z","v":191673,"vw":47.530857},{"c":47.54,"h":47.59,"l":47.515,"n":1069,"o":47.52,"t":"2026-02-09T05:00:00Z","v":178998,"vw":47.566175},{"c":47.62,"h":47.6599,"l":47.6,"n":685,"o":47.61,"t":"2026-02-10T05:00:00Z","v":146390,"vw":47.636567},{"c":47.55,"h":47.6,"l":47.55,"n":1602,"o":47.58,"t":"2026-02-11T05:00:00Z","v":250851,"vw":47.583477},{"c":47.67,"h":47.7,"l":47.6,"n":1569,"o":47.61,"t":"2026-02-12T05:00:00Z","v":374819,"vw":47.673716},{"c":47.74,"h":47.7901,"l":47.71,"n":874,"o":47.72,"t":"2026-02-13T05:00:00Z","v":150773,"vw":47.735633},{"c":47.78,"h":47.785,"l":47.73,"n":815,"o":47.73,"t":"2026-02-17T05:00:00Z","v":176625,"vw":47.764599},{"c":47.765,"h":47.7892,"l":47.72,"n":778,"o":47.72,"t":"2026-02-18T05:00:00Z","v":137136,"vw":47.759966},{"c":47.8,"h":47.815,"l":47.76,"n":768,"o":47.76,"t":"2026-02-19T05:00:00Z","v":136898,"vw":47.795293},{"c":47.845,"h":47.85,"l":47.815,"n":474,"o":47.83,"t":"2026-02-20T05:00:00Z","v":123932,"vw":47.836951},{"c":47.86,"h":47.89,"l":47.84,"n":631,"o":47.89,"t":"2026-02-23T05:00:00Z","v":131882,"vw":47.85998},{"c":47.9,"h":47.9,"l":47.84,"n":905,"o":47.85,"t":"2026-02-24T05:00:00Z","v":211152,"vw":47.886319},{"c":47.92,"h":47.95,"l":47.87,"n":699,"o":47.87,"t":"2026-02-25T05:00:00Z","v":99555,"vw":47.906045},{"c":47.95,"h":47.97,"l":47.91,"n":855,"o":47.91,"t":"2026-02-26T05:00:00Z","v":184640,"vw":47.955761},{"c":47.965,"h":48.02,"l":47.953,"n":756,"o":48.02,"t":"2026-02-27T05:00:00Z","v":147433,"vw":47.98175},{"c":47.747,"h":47.81,"l":47.7214,"n":939,"o":47.81,"t":"2026-03-02T05:00:00Z","v":228164,"vw":47.746479},{"c":47.47,"h":47.56,"l":47.4544,"n":1274,"o":47.56,"t":"2026-03-03T05:00:00Z","v":208827,"vw":47.478257},{"c":47.47,"h":47.52,"l":47.415,"n":896,"o":47.51,"t":"2026-03-04T05:00:00Z","v":186645,"vw":47.484952},{"c":47.415,"h":47.45,"l":47.36,"n":1238,"o":47.4,"t":"2026-03-05T05:00:00Z","v":260768,"vw":47.417358},{"c":47.385,"h":47.39,"l":47.2999,"n":741,"o":47.38,"t":"2026-03-06T05:00:00Z","v":198827,"vw":47.364167},{"c":47.35,"h":47.41,"l":47.285,"n":1097,"o":47.37,"t":"2026-03-09T04:00:00Z","v":193225,"vw":47.368632},{"c":47.305,"h":47.4,"l":47.3,"n":735,"o":47.36,"t":"2026-03-10T04:00:00Z","v":182267,"vw":47.346394},{"c":47.145,"h":47.29,"l":47.13,"n":1287,"o":47.27,"t":"2026-03-11T04:00:00Z","v":202725,"vw":47.172724},{"c":46.945,"h":47.115,"l":46.9044,"n":1113,"o":47.07,"t":"2026-03-12T04:00:00Z","v":208899,"vw":46.98583},{"c":47.045,"h":47.045,"l":46.9602,"n":834,"o":46.97,"t":"2026-03-13T04:00:00Z","v":203893,"vw":47.003031},{"c":47.08,"h":47.18,"l":47.035,"n":828,"o":47.15,"t":"2026-03-16T04:00:00Z","v":190804,"vw":47.078986},{"c":47.03,"h":47.14,"l":47.015,"n":1270,"o":47.14,"t":"2026-03-17T04:00:00Z","v":199666,"vw":47.042044},{"c":46.89,"h":47.05,"l":46.89,"n":1123,"o":46.97,"t":"2026-03-18T04:00:00Z","v":160354,"vw":46.956568},{"c":46.85,"h":46.99,"l":46.79,"n":4047,"o":46.88,"t":"2026-03-19T04:00:00Z","v":985290,"vw":46.890789},{"c":46.54,"h":46.83,"l":46.5203,"n":959,"o":46.8,"t":"2026-03-20T04:00:00Z","v":218159,"vw":46.60017},{"c":46.65,"h":46.73,"l":46.585,"n":1404,"o":46.66,"t":"2026-03-23T04:00:00Z","v":330830,"vw":46.658388},{"c":46.28,"h":46.61,"l":46.25,"n":2105,"o":46.61,"t":"2026-03-24T04:00:00Z","v":332153,"vw":46.373504},{"c":46.33,"h":46.435,"l":46.3,"n":2147,"o":46.4,"t":"2026-03-25T04:00:00Z","v":344715,"vw":46.353305},{"c":46.22,"h":46.35,"l":46.16,"n":2164,"o":46.31,"t":"2026-03-26T04:00:00Z","v":719121,"vw":46.195491},{"c":46.26,"h":46.265,"l":46.12,"n":2473,"o":46.22,"t":"2026-03-27T04:00:00Z","v":651069,"vw":46.174456},{"c":46.3,"h":46.365,"l":46.2602,"n":1324,"o":46.33,"t":"2026-03-30T04:00:00Z","v":272822,"vw":46.313938},{"c":46.43,"h":46.525,"l":46.37,"n":1842,"o":46.38,"t":"2026-03-31T04:00:00Z","v":410153,"vw":46.471655},{"c":46.44,"h":46.48,"l":46.39,"n":1200,"o":46.48,"t":"2026-04-01T04:00:00Z","v":450309,"vw":46.437088},{"c":46.52,"h":46.545,"l":46.34,"n":848,"o":46.34,"t":"2026-04-02T04:00:00Z","v":336873,"vw":46.497053},{"c":46.5,"h":46.56,"l":46.44,"n":1501,"o":46.44,"t":"2026-04-06T04:00:00Z","v":324026,"vw":46.510254},{"c":46.54,"h":46.565,"l":46.455,"n":1918,"o":46.5,"t":"2026-04-07T04:00:00Z","v":283855,"vw":46.516557},{"c":46.7,"h":46.885,"l":46.69,"n":1245,"o":46.81,"t":"2026-04-08T04:00:00Z","v":236324,"vw":46.763115},{"c":46.82,"h":46.83,"l":46.7,"n":2226,"o":46.74,"t":"2026-04-09T04:00:00Z","v":370811,"vw":46.777946},{"c":46.755,"h":46.835,"l":46.745,"n":682,"o":46.81,"t":"2026-04-10T04:00:00Z","v":116861,"vw":46.778669},{"c":46.79,"h":46.83,"l":46.72,"n":927,"o":46.75,"t":"2026-04-13T04:00:00Z","v":199995,"vw":46.799899},{"c":46.84,"h":46.85,"l":46.795,"n":942,"o":46.82,"t":"2026-04-14T04:00:00Z","v":184386,"vw":46.825605},{"c":46.8,"h":46.84,"l":46.75,"n":1063,"o":46.82,"t":"2026-04-15T04:00:00Z","v":299861,"vw":46.804413},{"c":46.79,"h":46.84,"l":46.78,"n":905,"o":46.81,"t":"2026-04-16T04:00:00Z","v":195751,"vw":46.805954},{"c":46.985,"h":47.005,"l":46.86,"n":1149,"o":46.86,"t":"2026-04-17T04:00:00Z","v":183290,"vw":46.978129},{"c":46.98,"h":47.01,"l":46.92,"n":808,"o":46.92,"t":"2026-04-20T04:00:00Z","v":187077,"vw":46.977293},{"c":46.94,"h":46.985,"l":46.9,"n":713,"o":46.97,"t":"2026-04-21T04:00:00Z","v":159258,"vw":46.937858},{"c":46.96,"h":47,"l":46.95,"n":661,"o":46.96,"t":"2026-04-22T04:00:00Z","v":271100,"vw":46.967196},{"c":46.97,"h":47,"l":46.8801,"n":709,"o":46.99,"t":"2026-04-23T04:00:00Z","v":161647,"vw":46.949996},{"c":46.995,"h":47.005,"l":46.95,"n":841,"o":46.98,"t":"2026-04-24T04:00:00Z","v":150134,"vw":46.981728},{"c":46.972,"h":47.0192,"l":46.93,"n":839,"o":46.97,"t":"2026-04-27T04:00:00Z","v":213236,"vw":46.980707},{"c":46.9,"h":46.92,"l":46.865,"n":758,"o":46.9,"t":"2026-04-28T04:00:00Z","v":126191,"vw":46.895253},{"c":46.75,"h":46.87,"l":46.735,"n":1887,"o":46.87,"t":"2026-04-29T04:00:00Z","v":293763,"vw":46.786187},{"c":46.78,"h":46.83,"l":46.745,"n":1112,"o":46.81,"t":"2026-04-30T04:00:00Z","v":210520,"vw":46.788777},{"c":46.64,"h":46.74,"l":46.63,"n":813,"o":46.72,"t":"2026-05-01T04:00:00Z","v":296512,"vw":46.680034},{"c":46.61,"h":46.656,"l":46.5,"n":2064,"o":46.64,"t":"2026-05-04T04:00:00Z","v":445422,"vw":46.578856},{"c":46.67,"h":46.69,"l":46.63,"n":1808,"o":46.68,"t":"2026-05-05T04:00:00Z","v":416032,"vw":46.657271},{"c":46.78,"h":46.81,"l":46.77,"n":1077,"o":46.79,"t":"2026-05-06T04:00:00Z","v":191168,"vw":46.79027},{"c":46.76,"h":46.82,"l":46.725,"n":1334,"o":46.82,"t":"2026-05-07T04:00:00Z","v":302435,"vw":46.757764},{"c":46.785,"h":46.83,"l":46.75,"n":503,"o":46.83,"t":"2026-05-08T04:00:00Z","v":97394,"vw":46.786998},{"c":46.79,"h":46.815,"l":46.75,"n":695,"o":46.75,"t":"2026-05-11T04:00:00Z","v":110790,"vw":46.78627},{"c":46.71,"h":46.76,"l":46.6601,"n":845,"o":46.74,"t":"2026-05-12T04:00:00Z","v":147744,"vw":46.690153},{"c":46.64,"h":46.68,"l":46.615,"n":634,"o":46.65,"t":"2026-05-13T04:00:00Z","v":100930,"vw":46.633006},{"c":46.675,"h":46.715,"l":46.6301,"n":1386,"o":46.65,"t":"2026-05-14T04:00:00Z","v":288733,"vw":46.678594},{"c":46.39,"h":46.47,"l":46.32,"n":1279,"o":46.47,"t":"2026-05-15T04:00:00Z","v":284405,"vw":46.39293},{"c":46.42,"h":46.48,"l":46.385,"n":1525,"o":46.42,"t":"2026-05-18T04:00:00Z","v":386589,"vw":46.441939},{"c":46.32,"h":46.385,"l":46.24,"n":738,"o":46.35,"t":"2026-05-19T04:00:00Z","v":145459,"vw":46.312945},{"c":46.435,"h":46.465,"l":46.295,"n":1757,"o":46.35,"t":"2026-05-20T04:00:00Z","v":261106,"vw":46.408661},{"c":46.44,"h":46.4589,"l":46.325,"n":954,"o":46.33,"t":"2026-05-21T04:00:00Z","v":252342,"vw":46.417149},{"c":46.48,"h":46.525,"l":46.43,"n":920,"o":46.5,"t":"2026-05-22T04:00:00Z","v":178603,"vw":46.474032},{"c":46.7,"h":46.7197,"l":46.665,"n":580,"o":46.67,"t":"2026-05-26T04:00:00Z","v":162954,"vw":46.695568},{"c":46.76,"h":46.7999,"l":46.71,"n":1270,"o":46.71,"t":"2026-05-27T04:00:00Z","v":188425,"vw":46.76237},{"c":46.845,"h":46.88,"l":46.7059,"n":1119,"o":46.72,"t":"2026-05-28T04:00:00Z","v":229480,"vw":46.848492},{"c":46.94,"h":46.9798,"l":46.87,"n":1100,"o":46.87,"t":"2026-05-29T04:00:00Z","v":246086,"vw":46.937567},{"c":46.8,"h":46.85,"l":46.68,"n":842,"o":46.7,"t":"2026-06-01T04:00:00Z","v":160422,"vw":46.781651},{"c":46.91,"h":46.93,"l":46.88,"n":611,"o":46.91,"t":"2026-06-02T04:00:00Z","v":181871,"vw":46.914806},{"c":46.87,"h":46.905,"l":46.825,"n":1059,"o":46.83,"t":"2026-06-03T04:00:00Z","v":181057,"vw":46.867356},{"c":46.9,"h":46.9392,"l":46.8858,"n":608,"o":46.89,"t":"2026-06-04T04:00:00Z","v":157499,"vw":46.908871},{"c":46.8,"h":46.805,"l":46.75,"n":643,"o":46.8,"t":"2026-06-05T04:00:00Z","v":167471,"vw":46.779091},{"c":46.78,"h":46.86,"l":46.77,"n":792,"o":46.84,"t":"2026-06-08T04:00:00Z","v":125486,"vw":46.802613},{"c":46.84,"h":46.8958,"l":46.815,"n":952,"o":46.89,"t":"2026-06-09T04:00:00Z","v":180630,"vw":46.861981},{"c":46.7699,"h":46.87,"l":46.7399,"n":1362,"o":46.85,"t":"2026-06-10T04:00:00Z","v":293350,"vw":46.778553},{"c":46.83,"h":46.85,"l":46.7207,"n":1230,"o":46.78,"t":"2026-06-11T04:00:00Z","v":208452,"vw":46.812512},{"c":46.79,"h":46.81,"l":46.72,"n":582,"o":46.81,"t":"2026-06-12T04:00:00Z","v":113359,"vw":46.772259},{"c":46.825,"h":46.88,"l":46.81,"n":982,"o":46.86,"t":"2026-06-15T04:00:00Z","v":185781,"vw":46.838972},{"c":46.86,"h":46.91,"l":46.855,"n":882,"o":46.86,"t":"2026-06-16T04:00:00Z","v":276215,"vw":46.879809},{"c":46.81,"h":46.935,"l":46.805,"n":846,"o":46.9,"t":"2026-06-17T04:00:00Z","v":180314,"vw":46.862394},{"c":46.96,"h":46.96,"l":46.89,"n":744,"o":46.89,"t":"2026-06-18T04:00:00Z","v":178894,"vw":46.929377},{"c":46.98,"h":47,"l":46.93,"n":551,"o":47,"t":"2026-06-22T04:00:00Z","v":141002,"vw":46.959387},{"c":46.96,"h":47,"l":46.9404,"n":1163,"o":46.97,"t":"2026-06-23T04:00:00Z","v":145591,"vw":46.974973},{"c":46.99,"h":47.03,"l":46.98,"n":955,"o":46.98,"t":"2026-06-24T04:00:00Z","v":616482,"vw":47.014041},{"c":47.03,"h":47.04,"l":46.9741,"n":1063,"o":47.04,"t":"2026-06-25T04:00:00Z","v":176907,"vw":47.013242},{"c":47,"h":47.03,"l":46.955,"n":648,"o":46.97,"t":"2026-06-26T04:00:00Z","v":106348,"vw":47.003995},{"c":47.02,"h":47.0499,"l":46.97,"n":850,"o":46.99,"t":"2026-06-29T04:00:00Z","v":133941,"vw":47.005106},{"c":46.99,"h":47.055,"l":46.985,"n":1020,"o":47,"t":"2026-06-30T04:00:00Z","v":176630,"vw":47.015308},{"c":46.81,"h":46.845,"l":46.74,"n":1179,"o":46.79,"t":"2026-07-01T04:00:00Z","v":225382,"vw":46.805935},{"c":46.87,"h":46.89,"l":46.79,"n":644,"o":46.83,"t":"2026-07-02T04:00:00Z","v":188362,"vw":46.8519},{"c":46.9,"h":46.91,"l":46.85,"n":871,"o":46.87,"t":"2026-07-06T04:00:00Z","v":133202,"vw":46.880624},{"c":46.77,"h":46.88,"l":46.77,"n":1096,"o":46.86,"t":"2026-07-07T04:00:00Z","v":135181,"vw":46.825529},{"c":46.66,"h":46.69,"l":46.63,"n":1229,"o":46.66,"t":"2026-07-08T04:00:00Z","v":240546,"vw":46.666702},{"c":46.69,"h":46.765,"l":46.675,"n":979,"o":46.72,"t":"2026-07-09T04:00:00Z","v":135082,"vw":46.715057},{"c":46.7,"h":46.715,"l":46.65,"n":702,"o":46.69,"t":"2026-07-10T04:00:00Z","v":123516,"vw":46.686392},{"c":46.65,"h":46.71,"l":46.62,"n":857,"o":46.71,"t":"2026-07-13T04:00:00Z","v":110157,"vw":46.661129},{"c":46.66,"h":46.72,"l":46.635,"n":999,"o":46.72,"t":"2026-07-14T04:00:00Z","v":155684,"vw":46.675653},{"c":46.655,"h":46.69,"l":46.625,"n":1203,"o":46.68,"t":"2026-07-15T04:00:00Z","v":319100,"vw":46.660778},{"c":46.585,"h":46.64,"l":46.56,"n":1581,"o":46.62,"t":"2026-07-16T04:00:00Z","v":284898,"vw":46.596152},{"c":46.52,"h":46.5801,"l":46.49,"n":866,"o":46.58,"t":"2026-07-17T04:00:00Z","v":110983,"vw":46.51897},{"c":46.4,"h":46.51,"l":46.39,"n":934,"o":46.51,"t":"2026-07-20T04:00:00Z","v":104233,"vw":46.450196},{"c":46.345,"h":46.45,"l":46.325,"n":1391,"o":46.45,"t":"2026-07-21T04:00:00Z","v":144194,"vw":46.360385},{"c":46.19,"h":46.29,"l":46.17,"n":1172,"o":46.29,"t":"2026-07-22T04:00:00Z","v":209521,"vw":46.211313},{"c":45.85,"h":46.07,"l":45.755,"n":2034,"o":46.07,"t":"2026-07-23T04:00:00Z","v":1130390,"vw":45.803923},{"c":45.87,"h":46.015,"l":45.85,"n":1567,"o":45.88,"t":"2026-07-24T04:00:00Z","v":607664,"vw":45.930332},{"c":46,"h":46.085,"l":45.995,"n":1265,"o":46.06,"t":"2026-07-27T04:00:00Z","v":302070,"vw":46.033827},{"c":46.06,"h":46.1062,"l":46.01,"n":854,"o":46.01,"t":"2026-07-28T04:00:00Z","v":197201,"vw":46.062784},{"c":46.03,"h":46.16,"l":46.02,"n":1184,"o":46.09,"t":"2026-07-29T04:00:00Z","v":276894,"vw":46.071482},{"c":45.93,"h":46.03,"l":45.905,"n":1299,"o":46.03,"t":"2026-07-30T04:00:00Z","v":324204,"vw":45.936603},{"c":45.91,"h":45.92,"l":45.865,"n":1548,"o":45.88,"t":"2026-07-31T04:00:00Z","v":310373,"vw":45.88778},{"c":45.86,"h":45.88,"l":45.81,"n":1718,"o":45.85,"t":"2026-08-03T04:00:00Z","v":382133,"vw":45.841867},{"c":46,"h":46.02,"l":45.91,"n":2148,"o":45.91,"t":"2026-08-04T04:00:00Z","v":434119,"vw":45.973873},{"c":46.07,"h":46.07,"l":45.99,"n":1035,"o":45.99,"t":"2026-08-05T04:00:00Z","v":255299,"vw":46.027269},{"c":46.075,"h":46.0996,"l":45.99,"n":1225,"o":46.07,"t":"2026-08-06T04:00:00Z","v":225956,"vw":46.060732},{"c":46.17,"h":46.2,"l":46.115,"n":965,"o":46.2,"t":"2026-08-07T04:00:00Z","v":210826,"vw":46.16578},{"c":46.125,"h":46.17,"l":46.085,"n":1281,"o":46.17,"t":"2026-08-10T04:00:00Z","v":282462,"vw":46.11434},{"c":46.18,"h":46.19,"l":46.12,"n":1024,"o":46.19,"t":"2026-08-11T04:00:00Z","v":179980,"vw":46.146156},{"c":46.18,"h":46.28,"l":46.145,"n":1168,"o":46.28,"t":"2026-08-12T04:00:00Z","v":157172,"vw":46.198799},{"c":46.3,"h":46.33,"l":46.2,"n":2289,"o":46.2,"t":"2026-08-13T04:00:00Z","v":249832,"vw":46.289734},{"c":46.18,"h":46.31,"l":46.165,"n":1030,"o":46.31,"t":"2026-08-14T04:00:00Z","v":190291,"vw":46.199112},{"c":46.01,"h":46.17,"l":46.005,"n":986,"o":46.17,"t":"2026-08-17T04:00:00Z","v":192195,"vw":46.086095},{"c":45.9,"h":46.04,"l":45.87,"n":1335,"o":46.04,"t":"2026-08-18T04:00:00Z","v":253984,"vw":45.913114},{"c":46.08,"h":46.11,"l":46.03,"n":1094,"o":46.11,"t":"2026-08-19T04:00:00Z","v":917286,"vw":46.055071},{"c":45.97,"h":46.02,"l":45.92,"n":870,"o":45.96,"t":"2026-08-20T04:00:00Z","v":174708,"vw":45.965585},{"c":45.92,"h":46.02,"l":45.91,"n":556,"o":46.02,"t":"2026-08-21T04:00:00Z","v":115209,"vw":45.9404},{"c":45.93,"h":45.99,"l":45.91,"n":1176,"o":45.99,"t":"2026-08-24T04:00:00Z","v":455069,"vw":45.93794},{"c":45.99,"h":46.015,"l":45.96,"n":1187,"o":46.01,"t":"2026-08-25T04:00:00Z","v":435493,"vw":45.983312},{"c":45.96,"h":46.04,"l":45.925,"n":671,"o":46.04,"t":"2026-08-26T04:00:00Z","v":140113,"vw":45.952718},{"c":45.85,"h":45.96,"l":45.84,"n":1098,"o":45.96,"t":"2026-08-27T04:00:00Z","v":237375,"vw":45.899581},{"c":45.82,"h":45.93,"l":45.8,"n":1045,"o":45.91,"t":"2026-08-28T04:00:00Z","v":218865,"vw":45.833945},{"c":45.745,"h":45.785,"l":45.66,"n":1136,"o":45.71,"t":"2026-08-31T04:00:00Z","v":337917,"vw":45.702616},{"c":45.41,"h":45.5521,"l":45.35,"n":1210,"o":45.47,"t":"2026-09-01T04:00:00Z","v":291776,"vw":45.402655},{"c":45.385,"h":45.435,"l":45.33,"n":1435,"o":45.36,"t":"2026-09-02T04:00:00Z","v":699842,"vw":45.365064},{"c":45.305,"h":45.49,"l":45.3,"n":3040,"o":45.49,"t":"2026-09-03T04:00:00Z","v":968388,"vw":45.379833},{"c":45.33,"h":45.39,"l":45.31,"n":2248,"o":45.37,"t":"2026-09-04T04:00:00Z","v":1003937,"vw":45.348991},{"c":45.33,"h":45.37,"l":45.295,"n":2373,"o":45.33,"t":"2026-09-08T04:00:00Z","v":671779,"vw":45.336992},{"c":45.06,"h":45.34,"l":45.06,"n":2536,"o":45.34,"t":"2026-09-09T04:00:00Z","v":751777,"vw":45.14127},{"c":44.81,"h":44.92,"l":44.77,"n":2353,"o":44.92,"t":"2026-09-10T04:00:00Z","v":798696,"vw":44.829883},{"c":44.96,"h":45.05,"l":44.86,"n":2266,"o":44.89,"t":"2026-09-11T04:00:00Z","v":685556,"vw":44.982061},{"c":44.92,"h":45.05,"l":44.9,"n":2919,"o":44.99,"t":"2026-09-14T04:00:00Z","v":858176,"vw":44.96801},{"c":44.82,"h":44.94,"l":44.79,"n":2203,"o":44.89,"t":"2026-09-15T04:00:00Z","v":856623,"vw":44.878771},{"c":44.81,"h":44.91,"l":44.79,"n":1428,"o":44.82,"t":"2026-09-16T04:00:00Z","v":965389,"vw":44.828937},{"c":44.955,"h":45.015,"l":44.875,"n":2266,"o":44.99,"t":"2026-09-17T04:00:00Z","v":556368,"vw":44.944759},{"c":44.81,"h":44.96,"l":44.71,"n":2026,"o":44.96,"t":"2026-09-18T04:00:00Z","v":616932,"vw":44.767358},{"c":44.845,"h":44.89,"l":44.775,"n":2742,"o":44.89,"t":"2026-09-21T04:00:00Z","v":1162475,"vw":44.818492},{"c":44.81,"h":44.83,"l":44.76,"n":3128,"o":44.78,"t":"2026-09-22T04:00:00Z","v":1117898,"vw":44.801268},{"c":44.43,"h":44.8,"l":44.295,"n":1520,"o":44.8,"t":"2026-09-23T04:00:00Z","v":421918,"vw":44.498537},{"c":44.24,"h":44.48,"l":44.2,"n":4336,"o":44.46,"t":"2026-09-24T04:00:00Z","v":980900,"vw":44.294835},{"c":43.99,"h":44.24,"l":43.99,"n":4307,"o":44.24,"t":"2026-09-25T04:00:00Z","v":1459675,"vw":44.054362},{"c":43.855,"h":43.93,"l":43.655,"n":3729,"o":43.91,"t":"2026-09-28T04:00:00Z","v":1122504,"vw":43.762602},{"c":43.615,"h":43.75,"l":43.58,"n":3320,"o":43.75,"t":"2026-09-29T04:00:00Z","v":1034634,"vw":43.637294},{"c":44,"h":44.07,"l":43.8,"n":3933,"o":43.82,"t":"2026-09-30T04:00:00Z","v":1216985,"vw":43.985121},{"c":44.14,"h":44.33,"l":44.04,"n":4521,"o":44.12,"t":"2026-10-01T04:00:00Z","v":2482926,"vw":44.168906},{"c":44.15,"h":44.55,"l":44.06,"n":9552,"o":44.45,"t":"2026-10-02T04:00:00Z","v":1709324,"vw":44.217086},{"c":44.17,"h":44.28,"l":43.975,"n":7378,"o":44.28,"t":"2026-10-05T04:00:00Z","v":2115360,"vw":44.132026},{"c":44.15,"h":44.2,"l":44.03,"n":3019,"o":44.18,"t":"2026-10-06T04:00:00Z","v":1001092,"vw":44.152057},{"c":43.96,"h":44.0059,"l":43.79,"n":5268,"o":43.85,"t":"2026-10-07T04:00:00Z","v":2884143,"vw":43.896668},{"c":44.04,"h":44.075,"l":43.8,"n":4128,"o":43.86,"t":"2026-10-08T04:00:00Z","v":2829747,"vw":43.986392},{"c":44.215,"h":44.28,"l":44.09,"n":6010,"o":44.09,"t":"2026-10-09T04:00:00Z","v":1267586,"vw":44.234707},{"c":44.26,"h":44.26,"l":44.115,"n":2795,"o":44.18,"t":"2026-10-12T04:00:00Z","v":821988,"vw":44.180223},{"c":44.48,"h":44.5,"l":44.3,"n":6626,"o":44.3,"t":"2026-10-13T04:00:00Z","v":1444980,"vw":44.436693},{"c":44.45,"h":44.4999,"l":44.22,"n":3053,"o":44.35,"t":"2026-10-14T04:00:00Z","v":803274,"vw":44.398572},{"c":44.85,"h":45.11,"l":44.52,"n":11503,"o":44.52,"t":"2026-10-15T04:00:00Z","v":1658825,"vw":44.95372},{"c":44.83,"h":44.865,"l":44.62,"n":1799,"o":44.62,"t":"2026-10-16T04:00:00Z","v":800440,"vw":44.806008},{"c":44.68,"h":44.86,"l":44.66,"n":3999,"o":44.76,"t":"2026-10-19T04:00:00Z","v":1042385,"vw":44.722266},{"c":44.75,"h":44.895,"l":44.71,"n":2394,"o":44.77,"t":"2026-10-20T04:00:00Z","v":1065142,"vw":44.764637},{"c":44.87,"h":44.895,"l":44.76,"n":2858,"o":44.78,"t":"2026-10-21T04:00:00Z","v":844840,"vw":44.84294},{"c":45.27,"h":45.31,"l":45.04,"n":2359,"o":45.04,"t":"2026-10-22T04:00:00Z","v":538828,"vw":45.248409}],"volatilityBars":[{"c":44.81,"h":44.82,"l":44.78,"n":41,"o":44.78,"t":"2026-09-22T13:30:00Z","v":5114,"vw":44.795632},{"c":44.795,"h":44.81,"l":44.795,"n":26,"o":44.81,"t":"2026-09-22T13:45:00Z","v":4855,"vw":44.803709},{"c":44.8,"h":44.805,"l":44.79,"n":42,"o":44.805,"t":"2026-09-22T14:00:00Z","v":9009,"vw":44.799085},{"c":44.8,"h":44.81,"l":44.8,"n":42,"o":44.805,"t":"2026-09-22T14:15:00Z","v":7704,"vw":44.804058},{"c":44.785,"h":44.81,"l":44.785,"n":57,"o":44.805,"t":"2026-09-22T14:30:00Z","v":9696,"vw":44.801663},{"c":44.79,"h":44.795,"l":44.785,"n":15,"o":44.785,"t":"2026-09-22T14:45:00Z","v":5219,"vw":44.792839},{"c":44.795,"h":44.795,"l":44.785,"n":30,"o":44.79,"t":"2026-09-22T15:00:00Z","v":2893,"vw":44.789735},{"c":44.775,"h":44.795,"l":44.775,"n":71,"o":44.795,"t":"2026-09-22T15:15:00Z","v":7483,"vw":44.78498},{"c":44.765,"h":44.7793,"l":44.765,"n":85,"o":44.775,"t":"2026-09-22T15:30:00Z","v":14895,"vw":44.774094},{"c":44.76,"h":44.77,"l":44.76,"n":168,"o":44.765,"t":"2026-09-22T15:45:00Z","v":180614,"vw":44.763059},{"c":44.765,"h":44.765,"l":44.76,"n":102,"o":44.76,"t":"2026-09-22T16:00:00Z","v":15853,"vw":44.761708},{"c":44.77,"h":44.78,"l":44.76,"n":146,"o":44.77,"t":"2026-09-22T16:15:00Z","v":20589,"vw":44.771204},{"c":44.785,"h":44.785,"l":44.77,"n":111,"o":44.77,"t":"2026-09-22T16:30:00Z","v":24413,"vw":44.784474},{"c":44.795,"h":44.795,"l":44.78,"n":159,"o":44.785,"t":"2026-09-22T16:45:00Z","v":17291,"vw":44.790187},{"c":44.785,"h":44.795,"l":44.78,"n":86,"o":44.795,"t":"2026-09-22T17:00:00Z","v":15698,"vw":44.788267},{"c":44.79,"h":44.795,"l":44.78,"n":92,"o":44.785,"t":"2026-09-22T17:15:00Z","v":11582,"vw":44.786013},{"c":44.805,"h":44.805,"l":44.79,"n":157,"o":44.7925,"t":"2026-09-22T17:30:00Z","v":20456,"vw":44.80102},{"c":44.825,"h":44.83,"l":44.8,"n":146,"o":44.805,"t":"2026-09-22T17:45:00Z","v":22153,"vw":44.811784},{"c":44.825,"h":44.825,"l":44.815,"n":30,"o":44.825,"t":"2026-09-22T18:00:00Z","v":5066,"vw":44.820142},{"c":44.815,"h":44.825,"l":44.805,"n":84,"o":44.8247,"t":"2026-09-22T18:15:00Z","v":24839,"vw":44.813723},{"c":44.8099,"h":44.815,"l":44.805,"n":41,"o":44.815,"t":"2026-09-22T18:30:00Z","v":4691,"vw":44.811038},{"c":44.8,"h":44.815,"l":44.8,"n":54,"o":44.8099,"t":"2026-09-22T18:45:00Z","v":11882,"vw":44.809571},{"c":44.822,"h":44.825,"l":44.8,"n":490,"o":44.805,"t":"2026-09-22T19:00:00Z","v":286937,"vw":44.817351},{"c":44.815,"h":44.82,"l":44.81,"n":124,"o":44.82,"t":"2026-09-22T19:15:00Z","v":50516,"vw":44.814345},{"c":44.8,"h":44.83,"l":44.79,"n":143,"o":44.81,"t":"2026-09-22T19:30:00Z","v":191616,"vw":44.815293},{"c":44.81,"h":44.82,"l":44.795,"n":503,"o":44.805,"t":"2026-09-22T19:45:00Z","v":145414,"vw":44.807985},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-09-23T13:00:00Z","v":990,"vw":44.81},{"c":44.71,"h":44.8,"l":44.71,"n":19,"o":44.8,"t":"2026-09-23T13:30:00Z","v":5285,"vw":44.780641},{"c":44.635,"h":44.69,"l":44.6214,"n":69,"o":44.69,"t":"2026-09-23T13:45:00Z","v":18870,"vw":44.640118},{"c":44.595,"h":44.65,"l":44.595,"n":41,"o":44.635,"t":"2026-09-23T14:00:00Z","v":6950,"vw":44.625097},{"c":44.585,"h":44.6,"l":44.575,"n":15,"o":44.6,"t":"2026-09-23T14:15:00Z","v":11706,"vw":44.580216},{"c":44.58,"h":44.61,"l":44.58,"n":65,"o":44.5899,"t":"2026-09-23T14:30:00Z","v":76066,"vw":44.603008},{"c":44.555,"h":44.585,"l":44.54,"n":85,"o":44.585,"t":"2026-09-23T14:45:00Z","v":30539,"vw":44.561029},{"c":44.515,"h":44.555,"l":44.515,"n":49,"o":44.55,"t":"2026-09-23T15:00:00Z","v":6437,"vw":44.539366},{"c":44.475,"h":44.51,"l":44.475,"n":54,"o":44.505,"t":"2026-09-23T15:15:00Z","v":11203,"vw":44.497254},{"c":44.48,"h":44.48,"l":44.465,"n":19,"o":44.475,"t":"2026-09-23T15:30:00Z","v":3523,"vw":44.469104},{"c":44.475,"h":44.475,"l":44.45,"n":32,"o":44.47,"t":"2026-09-23T15:45:00Z","v":6014,"vw":44.462585},{"c":44.505,"h":44.51,"l":44.475,"n":39,"o":44.475,"t":"2026-09-23T16:00:00Z","v":9950,"vw":44.503146},{"c":44.48,"h":44.505,"l":44.48,"n":44,"o":44.505,"t":"2026-09-23T16:15:00Z","v":8636,"vw":44.497217},{"c":44.475,"h":44.485,"l":44.4701,"n":35,"o":44.4801,"t":"2026-09-23T16:30:00Z","v":10135,"vw":44.478129},{"c":44.4651,"h":44.475,"l":44.455,"n":16,"o":44.475,"t":"2026-09-23T16:45:00Z","v":2660,"vw":44.464408},{"c":44.41,"h":44.46,"l":44.405,"n":21,"o":44.46,"t":"2026-09-23T17:00:00Z","v":3395,"vw":44.417238},{"c":44.37,"h":44.395,"l":44.3601,"n":19,"o":44.395,"t":"2026-09-23T17:15:00Z","v":2670,"vw":44.366056},{"c":44.355,"h":44.365,"l":44.325,"n":38,"o":44.365,"t":"2026-09-23T17:30:00Z","v":16849,"vw":44.345569},{"c":44.345,"h":44.36,"l":44.34,"n":26,"o":44.36,"t":"2026-09-23T17:45:00Z","v":1773,"vw":44.348447},{"c":44.33,"h":44.35,"l":44.325,"n":28,"o":44.35,"t":"2026-09-23T18:00:00Z","v":1767,"vw":44.337305},{"c":44.305,"h":44.315,"l":44.3,"n":28,"o":44.31,"t":"2026-09-23T18:15:00Z","v":6469,"vw":44.308268},{"c":44.335,"h":44.335,"l":44.295,"n":58,"o":44.3,"t":"2026-09-23T18:30:00Z","v":8887,"vw":44.312717},{"c":44.42,"h":44.42,"l":44.335,"n":83,"o":44.335,"t":"2026-09-23T18:45:00Z","v":8790,"vw":44.394789},{"c":44.45,"h":44.455,"l":44.43,"n":73,"o":44.43,"t":"2026-09-23T19:00:00Z","v":27660,"vw":44.44683},{"c":44.445,"h":44.46,"l":44.44,"n":68,"o":44.455,"t":"2026-09-23T19:15:00Z","v":15541,"vw":44.452691},{"c":44.45,"h":44.46,"l":44.44,"n":129,"o":44.445,"t":"2026-09-23T19:30:00Z","v":48233,"vw":44.45186},{"c":44.43,"h":44.455,"l":44.42,"n":228,"o":44.45,"t":"2026-09-23T19:45:00Z","v":63948,"vw":44.435863},{"c":44.43,"h":44.43,"l":44.43,"n":4,"o":44.43,"t":"2026-09-23T20:00:00Z","v":306,"vw":44.43},{"c":44.4,"h":44.5,"l":44.4,"n":13,"o":44.5,"t":"2026-09-23T21:45:00Z","v":4001,"vw":44.45},{"c":44.45,"h":44.49,"l":44.45,"n":5,"o":44.47,"t":"2026-09-24T13:15:00Z","v":500,"vw":44.466},{"c":44.435,"h":44.48,"l":44.425,"n":107,"o":44.46,"t":"2026-09-24T13:30:00Z","v":19147,"vw":44.452373},{"c":44.4102,"h":44.445,"l":44.405,"n":94,"o":44.44,"t":"2026-09-24T13:45:00Z","v":16100,"vw":44.41836},{"c":44.405,"h":44.4299,"l":44.405,"n":118,"o":44.42,"t":"2026-09-24T14:00:00Z","v":19120,"vw":44.419448},{"c":44.395,"h":44.415,"l":44.39,"n":142,"o":44.405,"t":"2026-09-24T14:15:00Z","v":24252,"vw":44.398597},{"c":44.36,"h":44.395,"l":44.36,"n":189,"o":44.395,"t":"2026-09-24T14:30:00Z","v":26774,"vw":44.378114},{"c":44.33,"h":44.36,"l":44.33,"n":142,"o":44.355,"t":"2026-09-24T14:45:00Z","v":18556,"vw":44.347421},{"c":44.3,"h":44.335,"l":44.3,"n":195,"o":44.335,"t":"2026-09-24T15:00:00Z","v":149918,"vw":44.323292},{"c":44.3,"h":44.305,"l":44.2899,"n":79,"o":44.295,"t":"2026-09-24T15:15:00Z","v":10390,"vw":44.297761},{"c":44.32,"h":44.33,"l":44.28,"n":230,"o":44.285,"t":"2026-09-24T15:30:00Z","v":111037,"vw":44.29574},{"c":44.3,"h":44.325,"l":44.3,"n":152,"o":44.32,"t":"2026-09-24T15:45:00Z","v":15570,"vw":44.311208},{"c":44.305,"h":44.31,"l":44.3,"n":93,"o":44.31,"t":"2026-09-24T16:00:00Z","v":10824,"vw":44.303439},{"c":44.3099,"h":44.36,"l":44.3041,"n":146,"o":44.31,"t":"2026-09-24T16:15:00Z","v":30296,"vw":44.318633},{"c":44.325,"h":44.33,"l":44.3029,"n":96,"o":44.31,"t":"2026-09-24T16:30:00Z","v":15463,"vw":44.315534},{"c":44.29,"h":44.31,"l":44.29,"n":62,"o":44.31,"t":"2026-09-24T16:45:00Z","v":6938,"vw":44.303309},{"c":44.3,"h":44.31,"l":44.28,"n":110,"o":44.29,"t":"2026-09-24T17:00:00Z","v":12773,"vw":44.298681},{"c":44.275,"h":44.29,"l":44.265,"n":100,"o":44.29,"t":"2026-09-24T17:15:00Z","v":13205,"vw":44.279197},{"c":44.285,"h":44.295,"l":44.28,"n":137,"o":44.28,"t":"2026-09-24T17:30:00Z","v":23779,"vw":44.28753},{"c":44.295,"h":44.295,"l":44.28,"n":45,"o":44.28,"t":"2026-09-24T17:45:00Z","v":8653,"vw":44.290983},{"c":44.285,"h":44.295,"l":44.2748,"n":102,"o":44.29,"t":"2026-09-24T18:00:00Z","v":19910,"vw":44.282217},{"c":44.2918,"h":44.305,"l":44.2818,"n":92,"o":44.295,"t":"2026-09-24T18:15:00Z","v":17707,"vw":44.294479},{"c":44.275,"h":44.2998,"l":44.275,"n":96,"o":44.2998,"t":"2026-09-24T18:30:00Z","v":13030,"vw":44.287338},{"c":44.27,"h":44.28,"l":44.27,"n":117,"o":44.275,"t":"2026-09-24T18:45:00Z","v":17146,"vw":44.274217},{"c":44.26,"h":44.28,"l":44.25,"n":374,"o":44.265,"t":"2026-09-24T19:00:00Z","v":97275,"vw":44.266756},{"c":44.255,"h":44.265,"l":44.24,"n":410,"o":44.26,"t":"2026-09-24T19:15:00Z","v":71131,"vw":44.254896},{"c":44.24,"h":44.255,"l":44.24,"n":327,"o":44.255,"t":"2026-09-24T19:30:00Z","v":44036,"vw":44.245462},{"c":44.26,"h":44.26,"l":44.2,"n":479,"o":44.24,"t":"2026-09-24T19:45:00Z","v":161121,"vw":44.231147},{"c":44.24,"h":44.24,"l":44.24,"n":3,"o":44.24,"t":"2026-09-24T20:00:00Z","v":102,"vw":44.24},{"c":44.25,"h":44.25,"l":44.25,"n":10,"o":44.25,"t":"2026-09-24T21:00:00Z","v":2337,"vw":44.25},{"c":44.14,"h":44.14,"l":44.14,"n":8,"o":44.14,"t":"2026-09-24T22:00:00Z","v":2337,"vw":44.14},{"c":44.2,"h":44.23,"l":44.2,"n":8,"o":44.21,"t":"2026-09-25T13:15:00Z","v":900,"vw":44.218889},{"c":44.21,"h":44.24,"l":44.2,"n":109,"o":44.24,"t":"2026-09-25T13:30:00Z","v":21902,"vw":44.222663},{"c":44.195,"h":44.215,"l":44.1901,"n":92,"o":44.21,"t":"2026-09-25T13:45:00Z","v":16925,"vw":44.203756},{"c":44.195,"h":44.2,"l":44.17,"n":49,"o":44.19,"t":"2026-09-25T14:00:00Z","v":14666,"vw":44.18553},{"c":44.15,"h":44.1914,"l":44.1425,"n":46,"o":44.19,"t":"2026-09-25T14:15:00Z","v":6214,"vw":44.159879},{"c":44.1,"h":44.15,"l":44.09,"n":485,"o":44.1425,"t":"2026-09-25T14:30:00Z","v":48022,"vw":44.114247},{"c":44.06,"h":44.1,"l":44.0401,"n":63,"o":44.1,"t":"2026-09-25T14:45:00Z","v":16803,"vw":44.061758},{"c":44.045,"h":44.07,"l":44.045,"n":34,"o":44.0682,"t":"2026-09-25T15:00:00Z","v":6445,"vw":44.057},{"c":44.025,"h":44.045,"l":44.025,"n":42,"o":44.0401,"t":"2026-09-25T15:15:00Z","v":164982,"vw":44.036177},{"c":44.05,"h":44.06,"l":44.03,"n":66,"o":44.03,"t":"2026-09-25T15:30:00Z","v":12284,"vw":44.052775},{"c":44.075,"h":44.075,"l":44.04,"n":37,"o":44.045,"t":"2026-09-25T15:45:00Z","v":3487,"vw":44.050793},{"c":44.15,"h":44.16,"l":44.11,"n":50,"o":44.11,"t":"2026-09-25T16:00:00Z","v":8721,"vw":44.142193},{"c":44.11,"h":44.15,"l":44.11,"n":48,"o":44.15,"t":"2026-09-25T16:15:00Z","v":14626,"vw":44.130636},{"c":44.06,"h":44.14,"l":44.04,"n":388,"o":44.11,"t":"2026-09-25T16:30:00Z","v":57747,"vw":44.111014},{"c":44.035,"h":44.06,"l":44.025,"n":68,"o":44.06,"t":"2026-09-25T16:45:00Z","v":24700,"vw":44.046735},{"c":44.04,"h":44.05,"l":43.99,"n":221,"o":44.03,"t":"2026-09-25T17:00:00Z","v":44737,"vw":44.030024},{"c":44.035,"h":44.045,"l":44.025,"n":62,"o":44.045,"t":"2026-09-25T17:15:00Z","v":51685,"vw":44.032918},{"c":44.0201,"h":44.038,"l":44.01,"n":78,"o":44.035,"t":"2026-09-25T17:30:00Z","v":38070,"vw":44.019554},{"c":44,"h":44.028,"l":44,"n":146,"o":44.015,"t":"2026-09-25T17:45:00Z","v":34385,"vw":44.010243},{"c":44.035,"h":44.1,"l":44.01,"n":700,"o":44.01,"t":"2026-09-25T18:00:00Z","v":146609,"vw":44.041668},{"c":44.06,"h":44.06,"l":44.035,"n":192,"o":44.04,"t":"2026-09-25T18:15:00Z","v":64260,"vw":44.052637},{"c":44.055,"h":44.08,"l":44.055,"n":198,"o":44.06,"t":"2026-09-25T18:30:00Z","v":88871,"vw":44.072983},{"c":44.06,"h":44.06,"l":44.05,"n":55,"o":44.05,"t":"2026-09-25T18:45:00Z","v":6848,"vw":44.053943},{"c":44.055,"h":44.065,"l":44.05,"n":87,"o":44.055,"t":"2026-09-25T19:00:00Z","v":10983,"vw":44.058269},{"c":44.045,"h":44.06,"l":44.04,"n":111,"o":44.055,"t":"2026-09-25T19:15:00Z","v":34958,"vw":44.054609},{"c":44.04,"h":44.05,"l":44.04,"n":353,"o":44.045,"t":"2026-09-25T19:30:00Z","v":170170,"vw":44.047402},{"c":44.05,"h":44.07,"l":44.03,"n":414,"o":44.05,"t":"2026-09-25T19:45:00Z","v":347175,"vw":44.036858},{"c":43.99,"h":44.05,"l":43.99,"n":4,"o":44.05,"t":"2026-09-25T20:00:00Z","v":793,"vw":44.00024},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-09-28T13:15:00Z","v":100,"vw":43.93},{"c":43.805,"h":43.93,"l":43.805,"n":159,"o":43.91,"t":"2026-09-28T13:30:00Z","v":37298,"vw":43.845736},{"c":43.75,"h":43.805,"l":43.745,"n":96,"o":43.805,"t":"2026-09-28T13:45:00Z","v":37919,"vw":43.771089},{"c":43.67,"h":43.735,"l":43.655,"n":27,"o":43.7318,"t":"2026-09-28T14:00:00Z","v":4476,"vw":43.680053},{"c":43.71,"h":43.71,"l":43.68,"n":105,"o":43.68,"t":"2026-09-28T14:15:00Z","v":38176,"vw":43.696423},{"c":43.69,"h":43.71,"l":43.69,"n":99,"o":43.71,"t":"2026-09-28T14:30:00Z","v":11445,"vw":43.70291},{"c":43.685,"h":43.695,"l":43.675,"n":20,"o":43.69,"t":"2026-09-28T14:45:00Z","v":3828,"vw":43.689769},{"c":43.72,"h":43.7299,"l":43.685,"n":37,"o":43.685,"t":"2026-09-28T15:00:00Z","v":31698,"vw":43.700688},{"c":43.71,"h":43.72,"l":43.705,"n":121,"o":43.72,"t":"2026-09-28T15:15:00Z","v":22600,"vw":43.712413},{"c":43.72,"h":43.725,"l":43.71,"n":102,"o":43.715,"t":"2026-09-28T15:30:00Z","v":26036,"vw":43.717802},{"c":43.705,"h":43.7199,"l":43.705,"n":75,"o":43.71,"t":"2026-09-28T15:45:00Z","v":19672,"vw":43.708987},{"c":43.695,"h":43.7099,"l":43.69,"n":92,"o":43.705,"t":"2026-09-28T16:00:00Z","v":33860,"vw":43.693926},{"c":43.815,"h":43.82,"l":43.695,"n":223,"o":43.7,"t":"2026-09-28T16:15:00Z","v":27638,"vw":43.76262},{"c":43.785,"h":43.815,"l":43.78,"n":62,"o":43.815,"t":"2026-09-28T16:30:00Z","v":7354,"vw":43.796591},{"c":43.7633,"h":43.78,"l":43.76,"n":38,"o":43.78,"t":"2026-09-28T16:45:00Z","v":15565,"vw":43.766078},{"c":43.775,"h":43.775,"l":43.755,"n":56,"o":43.765,"t":"2026-09-28T17:00:00Z","v":11061,"vw":43.762993},{"c":43.7629,"h":43.805,"l":43.7629,"n":191,"o":43.775,"t":"2026-09-28T17:15:00Z","v":79912,"vw":43.79044},{"c":43.755,"h":43.76,"l":43.735,"n":54,"o":43.76,"t":"2026-09-28T17:30:00Z","v":7422,"vw":43.749966},{"c":43.765,"h":43.7699,"l":43.74,"n":101,"o":43.755,"t":"2026-09-28T17:45:00Z","v":25906,"vw":43.752326},{"c":43.76,"h":43.77,"l":43.75,"n":118,"o":43.765,"t":"2026-09-28T18:00:00Z","v":259584,"vw":43.750999},{"c":43.7756,"h":43.805,"l":43.75,"n":335,"o":43.77,"t":"2026-09-28T18:15:00Z","v":57959,"vw":43.774397},{"c":43.775,"h":43.78,"l":43.77,"n":122,"o":43.775,"t":"2026-09-28T18:30:00Z","v":28376,"vw":43.773704},{"c":43.758,"h":43.775,"l":43.755,"n":139,"o":43.775,"t":"2026-09-28T18:45:00Z","v":19908,"vw":43.766331},{"c":43.745,"h":43.76,"l":43.74,"n":178,"o":43.755,"t":"2026-09-28T19:00:00Z","v":28519,"vw":43.752858},{"c":43.755,"h":43.76,"l":43.7419,"n":185,"o":43.745,"t":"2026-09-28T19:15:00Z","v":72994,"vw":43.756454},{"c":43.785,"h":43.8,"l":43.7541,"n":256,"o":43.755,"t":"2026-09-28T19:30:00Z","v":62944,"vw":43.782869},{"c":43.855,"h":43.86,"l":43.785,"n":669,"o":43.785,"t":"2026-09-28T19:45:00Z","v":149432,"vw":43.812185},{"c":43.6948,"h":43.75,"l":43.69,"n":73,"o":43.75,"t":"2026-09-29T13:30:00Z","v":7029,"vw":43.711217},{"c":43.715,"h":43.715,"l":43.6848,"n":23,"o":43.6848,"t":"2026-09-29T13:45:00Z","v":2862,"vw":43.698039},{"c":43.7425,"h":43.75,"l":43.715,"n":55,"o":43.73,"t":"2026-09-29T14:00:00Z","v":7205,"vw":43.73423},{"c":43.735,"h":43.74,"l":43.73,"n":53,"o":43.74,"t":"2026-09-29T14:15:00Z","v":14500,"vw":43.732798},{"c":43.715,"h":43.74,"l":43.71,"n":107,"o":43.74,"t":"2026-09-29T14:30:00Z","v":22337,"vw":43.719653},{"c":43.685,"h":43.72,"l":43.685,"n":152,"o":43.71,"t":"2026-09-29T14:45:00Z","v":37403,"vw":43.698146},{"c":43.6686,"h":43.69,"l":43.665,"n":103,"o":43.68,"t":"2026-09-29T15:00:00Z","v":21284,"vw":43.679907},{"c":43.625,"h":43.705,"l":43.615,"n":530,"o":43.665,"t":"2026-09-29T15:15:00Z","v":144097,"vw":43.671235},{"c":43.625,"h":43.655,"l":43.625,"n":67,"o":43.625,"t":"2026-09-29T15:30:00Z","v":17268,"vw":43.634883},{"c":43.63,"h":43.64,"l":43.625,"n":70,"o":43.625,"t":"2026-09-29T15:45:00Z","v":16232,"vw":43.629436},{"c":43.655,"h":43.67,"l":43.635,"n":196,"o":43.64,"t":"2026-09-29T16:00:00Z","v":33841,"vw":43.648659},{"c":43.66,"h":43.665,"l":43.6403,"n":94,"o":43.6599,"t":"2026-09-29T16:15:00Z","v":13036,"vw":43.651625},{"c":43.59,"h":43.65,"l":43.59,"n":109,"o":43.65,"t":"2026-09-29T16:30:00Z","v":13062,"vw":43.618711},{"c":43.59,"h":43.6,"l":43.58,"n":102,"o":43.59,"t":"2026-09-29T16:45:00Z","v":51701,"vw":43.58279},{"c":43.6002,"h":43.61,"l":43.585,"n":43,"o":43.59,"t":"2026-09-29T17:00:00Z","v":7004,"vw":43.600922},{"c":43.605,"h":43.605,"l":43.59,"n":41,"o":43.605,"t":"2026-09-29T17:15:00Z","v":8859,"vw":43.601542},{"c":43.615,"h":43.625,"l":43.615,"n":29,"o":43.615,"t":"2026-09-29T17:30:00Z","v":8352,"vw":43.615321},{"c":43.6,"h":43.62,"l":43.59,"n":59,"o":43.615,"t":"2026-09-29T17:45:00Z","v":72836,"vw":43.600353},{"c":43.625,"h":43.654,"l":43.615,"n":163,"o":43.6199,"t":"2026-09-29T18:00:00Z","v":40157,"vw":43.631847},{"c":43.635,"h":43.66,"l":43.625,"n":236,"o":43.625,"t":"2026-09-29T18:15:00Z","v":78830,"vw":43.639241},{"c":43.635,"h":43.645,"l":43.625,"n":117,"o":43.635,"t":"2026-09-29T18:30:00Z","v":18332,"vw":43.634953},{"c":43.625,"h":43.66,"l":43.62,"n":109,"o":43.635,"t":"2026-09-29T18:45:00Z","v":114300,"vw":43.636215},{"c":43.6257,"h":43.6351,"l":43.62,"n":48,"o":43.6299,"t":"2026-09-29T19:00:00Z","v":6690,"vw":43.628539},{"c":43.63,"h":43.63,"l":43.605,"n":119,"o":43.625,"t":"2026-09-29T19:15:00Z","v":34188,"vw":43.618825},{"c":43.615,"h":43.625,"l":43.61,"n":135,"o":43.625,"t":"2026-09-29T19:30:00Z","v":53085,"vw":43.617871},{"c":43.615,"h":43.625,"l":43.6,"n":420,"o":43.61,"t":"2026-09-29T19:45:00Z","v":189031,"vw":43.613954},{"c":43.88,"h":43.905,"l":43.8,"n":82,"o":43.82,"t":"2026-09-30T13:30:00Z","v":19691,"vw":43.833242},{"c":44.04,"h":44.0456,"l":43.88,"n":100,"o":43.88,"t":"2026-09-30T13:45:00Z","v":13783,"vw":43.9914},{"c":43.99,"h":44.06,"l":43.99,"n":123,"o":44.046,"t":"2026-09-30T14:00:00Z","v":17212,"vw":44.024432},{"c":43.975,"h":44.025,"l":43.97,"n":94,"o":43.99,"t":"2026-09-30T14:15:00Z","v":13622,"vw":43.998297},{"c":43.965,"h":43.985,"l":43.9601,"n":78,"o":43.98,"t":"2026-09-30T14:30:00Z","v":46312,"vw":43.971305},{"c":43.96,"h":43.975,"l":43.9598,"n":66,"o":43.965,"t":"2026-09-30T14:45:00Z","v":26755,"vw":43.963703},{"c":43.975,"h":43.99,"l":43.955,"n":89,"o":43.96,"t":"2026-09-30T15:00:00Z","v":29226,"vw":43.976301},{"c":43.98,"h":43.99,"l":43.965,"n":56,"o":43.98,"t":"2026-09-30T15:15:00Z","v":8451,"vw":43.97932},{"c":43.95,"h":43.99,"l":43.95,"n":43,"o":43.99,"t":"2026-09-30T15:30:00Z","v":9719,"vw":43.975758},{"c":43.97,"h":43.976,"l":43.95,"n":14,"o":43.95,"t":"2026-09-30T15:45:00Z","v":1149,"vw":43.966604},{"c":43.99,"h":43.9988,"l":43.9743,"n":92,"o":43.975,"t":"2026-09-30T16:00:00Z","v":18554,"vw":43.99101},{"c":44.03,"h":44.045,"l":43.995,"n":101,"o":43.9951,"t":"2026-09-30T16:15:00Z","v":31171,"vw":44.023003},{"c":44.05,"h":44.055,"l":44.03,"n":43,"o":44.03,"t":"2026-09-30T16:30:00Z","v":4346,"vw":44.041225},{"c":44.065,"h":44.065,"l":44.04,"n":40,"o":44.045,"t":"2026-09-30T16:45:00Z","v":14125,"vw":44.047563},{"c":44.06,"h":44.07,"l":44.055,"n":317,"o":44.065,"t":"2026-09-30T17:00:00Z","v":75326,"vw":44.061989},{"c":44.045,"h":44.065,"l":44.035,"n":240,"o":44.06,"t":"2026-09-30T17:15:00Z","v":58269,"vw":44.052794},{"c":44.02,"h":44.045,"l":44.01,"n":137,"o":44.0401,"t":"2026-09-30T17:30:00Z","v":36073,"vw":44.021391},{"c":44,"h":44.02,"l":44,"n":14,"o":44.015,"t":"2026-09-30T17:45:00Z","v":13033,"vw":44.015137},{"c":43.98,"h":44.01,"l":43.95,"n":404,"o":44.005,"t":"2026-09-30T18:00:00Z","v":146449,"vw":43.966159},{"c":43.995,"h":43.995,"l":43.96,"n":133,"o":43.97,"t":"2026-09-30T18:15:00Z","v":68329,"vw":43.974726},{"c":44,"h":44.01,"l":43.975,"n":287,"o":43.995,"t":"2026-09-30T18:30:00Z","v":96570,"vw":43.998302},{"c":43.9655,"h":44,"l":43.965,"n":194,"o":43.995,"t":"2026-09-30T18:45:00Z","v":109333,"vw":43.982205},{"c":43.935,"h":43.97,"l":43.935,"n":91,"o":43.97,"t":"2026-09-30T19:00:00Z","v":18183,"vw":43.958952},{"c":43.94,"h":43.95,"l":43.925,"n":215,"o":43.935,"t":"2026-09-30T19:15:00Z","v":179146,"vw":43.949013},{"c":43.955,"h":43.96,"l":43.92,"n":133,"o":43.95,"t":"2026-09-30T19:30:00Z","v":32937,"vw":43.947823},{"c":43.995,"h":44.01,"l":43.945,"n":668,"o":43.955,"t":"2026-09-30T19:45:00Z","v":127693,"vw":43.989541},{"c":44.08,"h":44.12,"l":44.06,"n":12,"o":44.12,"t":"2026-10-01T13:15:00Z","v":1954,"vw":44.09433},{"c":44.06,"h":44.12,"l":44.04,"n":115,"o":44.12,"t":"2026-10-01T13:30:00Z","v":65471,"vw":44.092297},{"c":44.11,"h":44.1309,"l":44.06,"n":76,"o":44.06,"t":"2026-10-01T13:45:00Z","v":21348,"vw":44.108169},{"c":44.115,"h":44.15,"l":44.095,"n":234,"o":44.1,"t":"2026-10-01T14:00:00Z","v":110422,"vw":44.138307},{"c":44.17,"h":44.19,"l":44.1059,"n":125,"o":44.1059,"t":"2026-10-01T14:15:00Z","v":10835,"vw":44.151911},{"c":44.2088,"h":44.2088,"l":44.165,"n":131,"o":44.17,"t":"2026-10-01T14:30:00Z","v":15913,"vw":44.190608},{"c":44.19,"h":44.2099,"l":44.19,"n":84,"o":44.195,"t":"2026-10-01T14:45:00Z","v":15575,"vw":44.192957},{"c":44.165,"h":44.22,"l":44.14,"n":274,"o":44.19,"t":"2026-10-01T15:00:00Z","v":260172,"vw":44.210309},{"c":44.18,"h":44.22,"l":44.165,"n":304,"o":44.165,"t":"2026-10-01T15:15:00Z","v":136259,"vw":44.212535},{"c":44.24,"h":44.24,"l":44.165,"n":126,"o":44.17,"t":"2026-10-01T15:30:00Z","v":35140,"vw":44.175906},{"c":44.295,"h":44.3,"l":44.24,"n":155,"o":44.24,"t":"2026-10-01T15:45:00Z","v":19489,"vw":44.286666},{"c":44.2901,"h":44.3,"l":44.29,"n":43,"o":44.295,"t":"2026-10-01T16:00:00Z","v":13939,"vw":44.292021},{"c":44.27,"h":44.295,"l":44.265,"n":98,"o":44.295,"t":"2026-10-01T16:15:00Z","v":34473,"vw":44.287145},{"c":44.27,"h":44.3,"l":44.255,"n":261,"o":44.285,"t":"2026-10-01T16:30:00Z","v":50978,"vw":44.272667},{"c":44.245,"h":44.265,"l":44.24,"n":94,"o":44.265,"t":"2026-10-01T16:45:00Z","v":15895,"vw":44.250257},{"c":44.27,"h":44.3,"l":44.245,"n":225,"o":44.245,"t":"2026-10-01T17:00:00Z","v":56111,"vw":44.279206},{"c":44.285,"h":44.33,"l":44.28,"n":216,"o":44.28,"t":"2026-10-01T17:15:00Z","v":42986,"vw":44.310257},{"c":44.285,"h":44.29,"l":44.255,"n":126,"o":44.285,"t":"2026-10-01T17:30:00Z","v":16404,"vw":44.274288},{"c":44.225,"h":44.285,"l":44.225,"n":111,"o":44.285,"t":"2026-10-01T17:45:00Z","v":12954,"vw":44.255879},{"c":44.215,"h":44.24,"l":44.205,"n":102,"o":44.225,"t":"2026-10-01T18:00:00Z","v":23761,"vw":44.212125},{"c":44.19,"h":44.22,"l":44.12,"n":463,"o":44.21,"t":"2026-10-01T18:15:00Z","v":1021523,"vw":44.122795},{"c":44.22,"h":44.22,"l":44.19,"n":201,"o":44.195,"t":"2026-10-01T18:30:00Z","v":35556,"vw":44.203838},{"c":44.22,"h":44.22,"l":44.21,"n":53,"o":44.21,"t":"2026-10-01T18:45:00Z","v":7632,"vw":44.216367},{"c":44.195,"h":44.23,"l":44.19,"n":274,"o":44.22,"t":"2026-10-01T19:00:00Z","v":190115,"vw":44.221427},{"c":44.17,"h":44.2,"l":44.15,"n":122,"o":44.2,"t":"2026-10-01T19:15:00Z","v":119517,"vw":44.179029},{"c":44.145,"h":44.18,"l":44.14,"n":166,"o":44.175,"t":"2026-10-01T19:30:00Z","v":69548,"vw":44.163758},{"c":44.14,"h":44.15,"l":44.12,"n":226,"o":44.145,"t":"2026-10-01T19:45:00Z","v":76808,"vw":44.131607},{"c":44.43,"h":44.55,"l":44.43,"n":122,"o":44.45,"t":"2026-10-02T13:30:00Z","v":34563,"vw":44.469155},{"c":44.4,"h":44.44,"l":44.375,"n":371,"o":44.43,"t":"2026-10-02T13:45:00Z","v":68247,"vw":44.394943},{"c":44.4,"h":44.41,"l":44.385,"n":144,"o":44.41,"t":"2026-10-02T14:00:00Z","v":15641,"vw":44.401482},{"c":44.445,"h":44.46,"l":44.4,"n":531,"o":44.41,"t":"2026-10-02T14:15:00Z","v":65975,"vw":44.432918},{"c":44.43,"h":44.455,"l":44.43,"n":316,"o":44.445,"t":"2026-10-02T14:30:00Z","v":28611,"vw":44.442084},{"c":44.36,"h":44.43,"l":44.35,"n":645,"o":44.43,"t":"2026-10-02T14:45:00Z","v":127990,"vw":44.385758},{"c":44.335,"h":44.36,"l":44.325,"n":284,"o":44.36,"t":"2026-10-02T15:00:00Z","v":42430,"vw":44.344361},{"c":44.345,"h":44.345,"l":44.32,"n":322,"o":44.335,"t":"2026-10-02T15:15:00Z","v":34868,"vw":44.334465},{"c":44.325,"h":44.35,"l":44.325,"n":232,"o":44.345,"t":"2026-10-02T15:30:00Z","v":57268,"vw":44.33946},{"c":44.325,"h":44.3399,"l":44.32,"n":162,"o":44.33,"t":"2026-10-02T15:45:00Z","v":9552,"vw":44.32592},{"c":44.335,"h":44.355,"l":44.33,"n":119,"o":44.33,"t":"2026-10-02T16:00:00Z","v":26811,"vw":44.343472},{"c":44.32,"h":44.335,"l":44.315,"n":334,"o":44.335,"t":"2026-10-02T16:15:00Z","v":36112,"vw":44.325531},{"c":44.285,"h":44.32,"l":44.2834,"n":124,"o":44.315,"t":"2026-10-02T16:30:00Z","v":16007,"vw":44.300752},{"c":44.275,"h":44.29,"l":44.27,"n":152,"o":44.285,"t":"2026-10-02T16:45:00Z","v":21552,"vw":44.280718},{"c":44.225,"h":44.28,"l":44.215,"n":349,"o":44.28,"t":"2026-10-02T17:00:00Z","v":132034,"vw":44.239589},{"c":44.155,"h":44.228,"l":44.155,"n":231,"o":44.2212,"t":"2026-10-02T17:15:00Z","v":30274,"vw":44.186513},{"c":44.115,"h":44.155,"l":44.105,"n":290,"o":44.155,"t":"2026-10-02T17:30:00Z","v":35120,"vw":44.127114},{"c":44.11,"h":44.1189,"l":44.09,"n":441,"o":44.115,"t":"2026-10-02T17:45:00Z","v":96633,"vw":44.102878},{"c":44.095,"h":44.13,"l":44.09,"n":332,"o":44.115,"t":"2026-10-02T18:00:00Z","v":68950,"vw":44.112542},{"c":44.105,"h":44.105,"l":44.075,"n":435,"o":44.095,"t":"2026-10-02T18:15:00Z","v":83978,"vw":44.085506},{"c":44.135,"h":44.14,"l":44.1021,"n":441,"o":44.105,"t":"2026-10-02T18:30:00Z","v":60489,"vw":44.12847},{"c":44.085,"h":44.135,"l":44.06,"n":372,"o":44.135,"t":"2026-10-02T18:45:00Z","v":99284,"vw":44.10457},{"c":44.08,"h":44.1,"l":44.07,"n":464,"o":44.085,"t":"2026-10-02T19:00:00Z","v":67805,"vw":44.087838},{"c":44.12,"h":44.1235,"l":44.0741,"n":462,"o":44.08,"t":"2026-10-02T19:15:00Z","v":118940,"vw":44.103322},{"c":44.1057,"h":44.145,"l":44.1,"n":627,"o":44.125,"t":"2026-10-02T19:30:00Z","v":137996,"vw":44.128702},{"c":44.17,"h":44.2,"l":44.12,"n":1173,"o":44.12,"t":"2026-10-02T19:45:00Z","v":182671,"vw":44.159552},{"c":44.15,"h":44.15,"l":44.15,"n":3,"o":44.15,"t":"2026-10-02T20:00:00Z","v":540,"vw":44.15},{"c":44.2,"h":44.2,"l":44.2,"n":11,"o":44.2,"t":"2026-10-02T21:00:00Z","v":4010,"vw":44.2},{"c":44.11,"h":44.11,"l":44.11,"n":9,"o":44.11,"t":"2026-10-02T21:45:00Z","v":4007,"vw":44.11},{"c":44.23,"h":44.25,"l":44.18,"n":6,"o":44.24,"t":"2026-10-05T13:15:00Z","v":2100,"vw":44.200476},{"c":44.085,"h":44.28,"l":44.085,"n":163,"o":44.28,"t":"2026-10-05T13:30:00Z","v":35580,"vw":44.17594},{"c":44.11,"h":44.12,"l":44.06,"n":197,"o":44.08,"t":"2026-10-05T13:45:00Z","v":25844,"vw":44.100483},{"c":44.155,"h":44.18,"l":44.07,"n":476,"o":44.12,"t":"2026-10-05T14:00:00Z","v":124738,"vw":44.128197},{"c":44.11,"h":44.16,"l":44.11,"n":194,"o":44.155,"t":"2026-10-05T14:15:00Z","v":72377,"vw":44.148775},{"c":44.105,"h":44.11,"l":44.085,"n":208,"o":44.105,"t":"2026-10-05T14:30:00Z","v":29913,"vw":44.096013},{"c":44.1,"h":44.12,"l":44.095,"n":139,"o":44.11,"t":"2026-10-05T14:45:00Z","v":23525,"vw":44.106343},{"c":43.995,"h":44.1,"l":43.995,"n":136,"o":44.1,"t":"2026-10-05T15:00:00Z","v":20382,"vw":44.032303},{"c":44.005,"h":44.005,"l":43.975,"n":87,"o":43.995,"t":"2026-10-05T15:15:00Z","v":134462,"vw":43.988441},{"c":43.994,"h":44.005,"l":43.99,"n":66,"o":43.99,"t":"2026-10-05T15:30:00Z","v":17473,"vw":43.999506},{"c":44.055,"h":44.055,"l":43.995,"n":112,"o":43.995,"t":"2026-10-05T15:45:00Z","v":18109,"vw":44.032382},{"c":44.055,"h":44.055,"l":44.04,"n":101,"o":44.0499,"t":"2026-10-05T16:00:00Z","v":15596,"vw":44.048307},{"c":44.031,"h":44.08,"l":44.025,"n":185,"o":44.055,"t":"2026-10-05T16:15:00Z","v":64047,"vw":44.046058},{"c":44.06,"h":44.07,"l":44.025,"n":156,"o":44.04,"t":"2026-10-05T16:30:00Z","v":43418,"vw":44.043539},{"c":44.06,"h":44.07,"l":44.04,"n":107,"o":44.07,"t":"2026-10-05T16:45:00Z","v":21439,"vw":44.053024},{"c":44.06,"h":44.07,"l":44.05,"n":347,"o":44.06,"t":"2026-10-05T17:00:00Z","v":62782,"vw":44.062266},{"c":44.075,"h":44.075,"l":44.05,"n":349,"o":44.065,"t":"2026-10-05T17:15:00Z","v":79181,"vw":44.055115},{"c":44.08,"h":44.09,"l":44.07,"n":337,"o":44.08,"t":"2026-10-05T17:30:00Z","v":82632,"vw":44.082775},{"c":44.08,"h":44.0898,"l":44.06,"n":147,"o":44.07,"t":"2026-10-05T17:45:00Z","v":32506,"vw":44.079522},{"c":44.095,"h":44.1,"l":44.07,"n":302,"o":44.075,"t":"2026-10-05T18:00:00Z","v":48004,"vw":44.080715},{"c":44.11,"h":44.116,"l":44.09,"n":254,"o":44.1,"t":"2026-10-05T18:15:00Z","v":57338,"vw":44.105602},{"c":44.105,"h":44.13,"l":44.105,"n":290,"o":44.12,"t":"2026-10-05T18:30:00Z","v":51537,"vw":44.119737},{"c":44.145,"h":44.145,"l":44.11,"n":462,"o":44.11,"t":"2026-10-05T18:45:00Z","v":104310,"vw":44.122901},{"c":44.205,"h":44.21,"l":44.14,"n":376,"o":44.145,"t":"2026-10-05T19:00:00Z","v":168244,"vw":44.163962},{"c":44.2,"h":44.21,"l":44.19,"n":700,"o":44.2,"t":"2026-10-05T19:15:00Z","v":414177,"vw":44.205311},{"c":44.185,"h":44.205,"l":44.1801,"n":810,"o":44.195,"t":"2026-10-05T19:30:00Z","v":183646,"vw":44.193703},{"c":44.16,"h":44.205,"l":44.16,"n":593,"o":44.185,"t":"2026-10-05T19:45:00Z","v":179386,"vw":44.19235},{"c":44.17,"h":44.17,"l":44.17,"n":3,"o":44.17,"t":"2026-10-05T20:00:00Z","v":905,"vw":44.17},{"c":44.2,"h":44.2,"l":44.17,"n":5,"o":44.17,"t":"2026-10-06T13:15:00Z","v":600,"vw":44.181667},{"c":44.12,"h":44.18,"l":44.03,"n":102,"o":44.18,"t":"2026-10-06T13:30:00Z","v":23045,"vw":44.159949},{"c":44.045,"h":44.11,"l":44.04,"n":71,"o":44.11,"t":"2026-10-06T13:45:00Z","v":24861,"vw":44.066803},{"c":44.17,"h":44.17,"l":44.05,"n":226,"o":44.05,"t":"2026-10-06T14:00:00Z","v":75420,"vw":44.114537},{"c":44.165,"h":44.185,"l":44.1533,"n":102,"o":44.16,"t":"2026-10-06T14:15:00Z","v":38273,"vw":44.173165},{"c":44.16,"h":44.165,"l":44.15,"n":49,"o":44.16,"t":"2026-10-06T14:30:00Z","v":5974,"vw":44.158632},{"c":44.175,"h":44.185,"l":44.15,"n":83,"o":44.15,"t":"2026-10-06T14:45:00Z","v":21099,"vw":44.168797},{"c":44.16,"h":44.185,"l":44.14,"n":41,"o":44.175,"t":"2026-10-06T15:00:00Z","v":7154,"vw":44.160754},{"c":44.175,"h":44.18,"l":44.16,"n":59,"o":44.165,"t":"2026-10-06T15:15:00Z","v":13198,"vw":44.17238},{"c":44.185,"h":44.19,"l":44.17,"n":117,"o":44.175,"t":"2026-10-06T15:30:00Z","v":14297,"vw":44.182456},{"c":44.19,"h":44.197,"l":44.1707,"n":95,"o":44.18,"t":"2026-10-06T15:45:00Z","v":23309,"vw":44.18211},{"c":44.185,"h":44.195,"l":44.17,"n":136,"o":44.19,"t":"2026-10-06T16:00:00Z","v":17373,"vw":44.184989},{"c":44.19,"h":44.2,"l":44.18,"n":113,"o":44.18,"t":"2026-10-06T16:15:00Z","v":32263,"vw":44.195123},{"c":44.185,"h":44.19,"l":44.18,"n":146,"o":44.19,"t":"2026-10-06T16:30:00Z","v":27643,"vw":44.186918},{"c":44.175,"h":44.185,"l":44.17,"n":73,"o":44.185,"t":"2026-10-06T16:45:00Z","v":20576,"vw":44.175979},{"c":44.17,"h":44.18,"l":44.165,"n":103,"o":44.17,"t":"2026-10-06T17:00:00Z","v":127288,"vw":44.179188},{"c":44.135,"h":44.165,"l":44.13,"n":86,"o":44.16,"t":"2026-10-06T17:15:00Z","v":9481,"vw":44.138656},{"c":44.145,"h":44.175,"l":44.13,"n":151,"o":44.13,"t":"2026-10-06T17:30:00Z","v":31057,"vw":44.14894},{"c":44.15,"h":44.165,"l":44.135,"n":208,"o":44.145,"t":"2026-10-06T17:45:00Z","v":30622,"vw":44.151244},{"c":44.165,"h":44.17,"l":44.135,"n":59,"o":44.155,"t":"2026-10-06T18:00:00Z","v":10404,"vw":44.157345},{"c":44.15,"h":44.165,"l":44.14,"n":121,"o":44.165,"t":"2026-10-06T18:15:00Z","v":29277,"vw":44.152587},{"c":44.125,"h":44.155,"l":44.115,"n":127,"o":44.155,"t":"2026-10-06T18:30:00Z","v":32582,"vw":44.139139},{"c":44.145,"h":44.15,"l":44.13,"n":35,"o":44.13,"t":"2026-10-06T18:45:00Z","v":39112,"vw":44.132396},{"c":44.135,"h":44.148,"l":44.135,"n":130,"o":44.145,"t":"2026-10-06T19:00:00Z","v":24369,"vw":44.142498},{"c":44.15,"h":44.15,"l":44.125,"n":135,"o":44.135,"t":"2026-10-06T19:15:00Z","v":95249,"vw":44.139437},{"c":44.145,"h":44.15,"l":44.125,"n":130,"o":44.14,"t":"2026-10-06T19:30:00Z","v":106860,"vw":44.14546},{"c":44.14,"h":44.155,"l":44.135,"n":216,"o":44.145,"t":"2026-10-06T19:45:00Z","v":117800,"vw":44.141734},{"c":44.15,"h":44.15,"l":44.15,"n":3,"o":44.15,"t":"2026-10-06T20:00:00Z","v":112,"vw":44.15},{"c":43.865,"h":43.865,"l":43.81,"n":140,"o":43.85,"t":"2026-10-07T13:30:00Z","v":24654,"vw":43.838629},{"c":43.895,"h":43.91,"l":43.86,"n":206,"o":43.865,"t":"2026-10-07T13:45:00Z","v":46447,"vw":43.869919},{"c":43.965,"h":43.965,"l":43.8901,"n":106,"o":43.895,"t":"2026-10-07T14:00:00Z","v":58460,"vw":43.919292},{"c":43.965,"h":43.985,"l":43.9601,"n":208,"o":43.97,"t":"2026-10-07T14:15:00Z","v":68891,"vw":43.977299},{"c":43.995,"h":44,"l":43.96,"n":73,"o":43.965,"t":"2026-10-07T14:30:00Z","v":10213,"vw":43.990248},{"c":43.98,"h":44.0059,"l":43.965,"n":89,"o":44,"t":"2026-10-07T14:45:00Z","v":32015,"vw":43.990492},{"c":43.94,"h":43.9798,"l":43.94,"n":48,"o":43.975,"t":"2026-10-07T15:00:00Z","v":7862,"vw":43.97035},{"c":43.91,"h":43.9201,"l":43.905,"n":15,"o":43.92,"t":"2026-10-07T15:15:00Z","v":2235,"vw":43.915912},{"c":43.915,"h":43.935,"l":43.91,"n":58,"o":43.925,"t":"2026-10-07T15:30:00Z","v":22451,"vw":43.925447},{"c":43.87,"h":43.915,"l":43.85,"n":74,"o":43.91,"t":"2026-10-07T15:45:00Z","v":62468,"vw":43.870755},{"c":43.835,"h":43.8798,"l":43.8301,"n":135,"o":43.865,"t":"2026-10-07T16:00:00Z","v":687236,"vw":43.85011},{"c":43.855,"h":43.8557,"l":43.82,"n":116,"o":43.83,"t":"2026-10-07T16:15:00Z","v":14679,"vw":43.842325},{"c":43.845,"h":43.865,"l":43.84,"n":106,"o":43.855,"t":"2026-10-07T16:30:00Z","v":29943,"vw":43.84848},{"c":43.865,"h":43.88,"l":43.845,"n":59,"o":43.845,"t":"2026-10-07T16:45:00Z","v":16749,"vw":43.863829},{"c":43.905,"h":43.93,"l":43.79,"n":237,"o":43.8698,"t":"2026-10-07T17:00:00Z","v":54451,"vw":43.874278},{"c":43.89,"h":43.925,"l":43.89,"n":83,"o":43.905,"t":"2026-10-07T17:15:00Z","v":22295,"vw":43.912947},{"c":43.895,"h":43.8951,"l":43.8801,"n":52,"o":43.89,"t":"2026-10-07T17:30:00Z","v":10936,"vw":43.888164},{"c":43.89,"h":43.9103,"l":43.89,"n":70,"o":43.895,"t":"2026-10-07T17:45:00Z","v":13800,"vw":43.899313},{"c":43.915,"h":43.93,"l":43.88,"n":241,"o":43.88,"t":"2026-10-07T18:00:00Z","v":32664,"vw":43.914127},{"c":43.925,"h":43.93,"l":43.9103,"n":96,"o":43.915,"t":"2026-10-07T18:15:00Z","v":25217,"vw":43.922615},{"c":43.945,"h":43.945,"l":43.92,"n":117,"o":43.925,"t":"2026-10-07T18:30:00Z","v":70015,"vw":43.938501},{"c":43.955,"h":43.975,"l":43.945,"n":172,"o":43.945,"t":"2026-10-07T18:45:00Z","v":35727,"vw":43.958605},{"c":43.905,"h":43.955,"l":43.895,"n":206,"o":43.955,"t":"2026-10-07T19:00:00Z","v":53628,"vw":43.91704},{"c":43.925,"h":43.9251,"l":43.885,"n":606,"o":43.905,"t":"2026-10-07T19:15:00Z","v":101234,"vw":43.911931},{"c":43.905,"h":43.93,"l":43.9,"n":291,"o":43.9251,"t":"2026-10-07T19:30:00Z","v":57468,"vw":43.91123},{"c":43.96,"h":43.97,"l":43.9,"n":1588,"o":43.905,"t":"2026-10-07T19:45:00Z","v":395874,"vw":43.943509},{"c":43.9568,"h":43.9568,"l":43.9568,"n":1,"o":43.9568,"t":"2026-10-07T20:00:00Z","v":925303,"vw":43.9568},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-08T13:15:00Z","v":100,"vw":43.89},{"c":43.85,"h":43.86,"l":43.8,"n":139,"o":43.86,"t":"2026-10-08T13:30:00Z","v":30679,"vw":43.838454},{"c":43.855,"h":43.885,"l":43.845,"n":210,"o":43.845,"t":"2026-10-08T13:45:00Z","v":41422,"vw":43.87078},{"c":43.87,"h":43.89,"l":43.86,"n":45,"o":43.86,"t":"2026-10-08T14:00:00Z","v":7044,"vw":43.872216},{"c":43.86,"h":43.875,"l":43.8599,"n":14,"o":43.87,"t":"2026-10-08T14:15:00Z","v":3437,"vw":43.869244},{"c":43.87,"h":43.9,"l":43.8,"n":522,"o":43.86,"t":"2026-10-08T14:30:00Z","v":116832,"vw":43.831883},{"c":43.92,"h":43.92,"l":43.88,"n":49,"o":43.88,"t":"2026-10-08T14:45:00Z","v":52636,"vw":43.883428},{"c":43.9,"h":43.93,"l":43.9,"n":71,"o":43.91,"t":"2026-10-08T15:00:00Z","v":12198,"vw":43.910538},{"c":43.915,"h":43.915,"l":43.8939,"n":35,"o":43.8939,"t":"2026-10-08T15:15:00Z","v":18305,"vw":43.904353},{"c":43.86,"h":43.91,"l":43.84,"n":117,"o":43.91,"t":"2026-10-08T15:30:00Z","v":22925,"vw":43.87983},{"c":43.85,"h":43.86,"l":43.84,"n":130,"o":43.86,"t":"2026-10-08T15:45:00Z","v":40078,"vw":43.84732},{"c":43.855,"h":43.87,"l":43.8428,"n":156,"o":43.85,"t":"2026-10-08T16:00:00Z","v":85617,"vw":43.863769},{"c":43.89,"h":43.93,"l":43.85,"n":136,"o":43.85,"t":"2026-10-08T16:15:00Z","v":25922,"vw":43.879868},{"c":43.92,"h":43.9283,"l":43.895,"n":42,"o":43.895,"t":"2026-10-08T16:30:00Z","v":14429,"vw":43.911501},{"c":43.935,"h":43.955,"l":43.905,"n":57,"o":43.925,"t":"2026-10-08T16:45:00Z","v":6687,"vw":43.933142},{"c":43.94,"h":43.95,"l":43.9,"n":98,"o":43.93,"t":"2026-10-08T17:00:00Z","v":18765,"vw":43.935027},{"c":43.945,"h":43.96,"l":43.94,"n":115,"o":43.95,"t":"2026-10-08T17:15:00Z","v":43344,"vw":43.951497},{"c":43.925,"h":43.945,"l":43.9001,"n":195,"o":43.94,"t":"2026-10-08T17:30:00Z","v":130586,"vw":43.931925},{"c":43.885,"h":43.925,"l":43.885,"n":204,"o":43.925,"t":"2026-10-08T17:45:00Z","v":71912,"vw":43.9037},{"c":43.935,"h":43.95,"l":43.87,"n":100,"o":43.885,"t":"2026-10-08T18:00:00Z","v":26101,"vw":43.924567},{"c":43.97,"h":43.98,"l":43.935,"n":83,"o":43.935,"t":"2026-10-08T18:15:00Z","v":29067,"vw":43.958485},{"c":43.965,"h":43.97,"l":43.9401,"n":42,"o":43.97,"t":"2026-10-08T18:30:00Z","v":104381,"vw":43.951625},{"c":43.97,"h":43.99,"l":43.95,"n":242,"o":43.965,"t":"2026-10-08T18:45:00Z","v":39416,"vw":43.972757},{"c":44.005,"h":44.01,"l":43.97,"n":208,"o":43.97,"t":"2026-10-08T19:00:00Z","v":654813,"vw":44.006296},{"c":44.075,"h":44.075,"l":44.005,"n":486,"o":44.005,"t":"2026-10-08T19:15:00Z","v":521177,"vw":44.038145},{"c":44.01,"h":44.075,"l":44.01,"n":171,"o":44.075,"t":"2026-10-08T19:30:00Z","v":22660,"vw":44.050688},{"c":44.04,"h":44.05,"l":43.995,"n":369,"o":44.015,"t":"2026-10-08T19:45:00Z","v":687341,"vw":44.041938},{"c":44.19,"h":44.215,"l":44.09,"n":177,"o":44.09,"t":"2026-10-09T13:30:00Z","v":38289,"vw":44.166793},{"c":44.21,"h":44.215,"l":44.185,"n":293,"o":44.2,"t":"2026-10-09T13:45:00Z","v":72584,"vw":44.205417},{"c":44.23,"h":44.26,"l":44.21,"n":403,"o":44.215,"t":"2026-10-09T14:00:00Z","v":92601,"vw":44.236089},{"c":44.24,"h":44.25,"l":44.22,"n":450,"o":44.235,"t":"2026-10-09T14:15:00Z","v":85099,"vw":44.234623},{"c":44.18,"h":44.24,"l":44.175,"n":650,"o":44.24,"t":"2026-10-09T14:30:00Z","v":76940,"vw":44.217833},{"c":44.24,"h":44.25,"l":44.18,"n":158,"o":44.185,"t":"2026-10-09T14:45:00Z","v":39553,"vw":44.224998},{"c":44.24,"h":44.255,"l":44.23,"n":273,"o":44.24,"t":"2026-10-09T15:00:00Z","v":43138,"vw":44.238087},{"c":44.255,"h":44.255,"l":44.2343,"n":46,"o":44.2451,"t":"2026-10-09T15:15:00Z","v":15121,"vw":44.244772},{"c":44.25,"h":44.255,"l":44.23,"n":293,"o":44.25,"t":"2026-10-09T15:30:00Z","v":73302,"vw":44.245417},{"c":44.223,"h":44.255,"l":44.215,"n":383,"o":44.25,"t":"2026-10-09T15:45:00Z","v":62727,"vw":44.235661},{"c":44.215,"h":44.225,"l":44.2,"n":97,"o":44.22,"t":"2026-10-09T16:00:00Z","v":44772,"vw":44.211445},{"c":44.225,"h":44.225,"l":44.21,"n":46,"o":44.22,"t":"2026-10-09T16:15:00Z","v":8413,"vw":44.218356},{"c":44.245,"h":44.25,"l":44.215,"n":211,"o":44.215,"t":"2026-10-09T16:30:00Z","v":80375,"vw":44.233687},{"c":44.255,"h":44.26,"l":44.25,"n":66,"o":44.25,"t":"2026-10-09T16:45:00Z","v":11965,"vw":44.256891},{"c":44.235,"h":44.26,"l":44.235,"n":113,"o":44.255,"t":"2026-10-09T17:00:00Z","v":32171,"vw":44.253756},{"c":44.225,"h":44.235,"l":44.22,"n":102,"o":44.23,"t":"2026-10-09T17:15:00Z","v":30015,"vw":44.223805},{"c":44.215,"h":44.235,"l":44.215,"n":214,"o":44.23,"t":"2026-10-09T17:30:00Z","v":44583,"vw":44.225906},{"c":44.225,"h":44.25,"l":44.215,"n":168,"o":44.215,"t":"2026-10-09T17:45:00Z","v":21368,"vw":44.236155},{"c":44.245,"h":44.255,"l":44.225,"n":127,"o":44.225,"t":"2026-10-09T18:00:00Z","v":43325,"vw":44.237215},{"c":44.24,"h":44.25,"l":44.23,"n":94,"o":44.245,"t":"2026-10-09T18:15:00Z","v":34990,"vw":44.234979},{"c":44.235,"h":44.245,"l":44.235,"n":26,"o":44.245,"t":"2026-10-09T18:30:00Z","v":2987,"vw":44.242554},{"c":44.28,"h":44.28,"l":44.235,"n":253,"o":44.2399,"t":"2026-10-09T18:45:00Z","v":82437,"vw":44.257583},{"c":44.265,"h":44.2751,"l":44.26,"n":262,"o":44.27,"t":"2026-10-09T19:00:00Z","v":53455,"vw":44.267767},{"c":44.27,"h":44.28,"l":44.26,"n":211,"o":44.27,"t":"2026-10-09T19:15:00Z","v":36956,"vw":44.268191},{"c":44.255,"h":44.275,"l":44.23,"n":306,"o":44.27,"t":"2026-10-09T19:30:00Z","v":54388,"vw":44.260305},{"c":44.215,"h":44.25,"l":44.2,"n":233,"o":44.25,"t":"2026-10-09T19:45:00Z","v":84006,"vw":44.232936},{"c":44.18,"h":44.2,"l":44.15,"n":179,"o":44.18,"t":"2026-10-12T13:30:00Z","v":23978,"vw":44.172434},{"c":44.2,"h":44.2,"l":44.165,"n":61,"o":44.185,"t":"2026-10-12T13:45:00Z","v":10673,"vw":44.175239},{"c":44.205,"h":44.22,"l":44.2001,"n":56,"o":44.21,"t":"2026-10-12T14:00:00Z","v":34584,"vw":44.209629},{"c":44.13,"h":44.21,"l":44.13,"n":110,"o":44.205,"t":"2026-10-12T14:15:00Z","v":21285,"vw":44.15163},{"c":44.14,"h":44.16,"l":44.13,"n":95,"o":44.13,"t":"2026-10-12T14:30:00Z","v":29407,"vw":44.151614},{"c":44.155,"h":44.18,"l":44.13,"n":160,"o":44.14,"t":"2026-10-12T14:45:00Z","v":89597,"vw":44.139116},{"c":44.155,"h":44.16,"l":44.14,"n":67,"o":44.155,"t":"2026-10-12T15:00:00Z","v":13231,"vw":44.153107},{"c":44.135,"h":44.16,"l":44.12,"n":77,"o":44.155,"t":"2026-10-12T15:15:00Z","v":14368,"vw":44.14369},{"c":44.1501,"h":44.155,"l":44.115,"n":70,"o":44.13,"t":"2026-10-12T15:30:00Z","v":33216,"vw":44.126899},{"c":44.14,"h":44.15,"l":44.135,"n":53,"o":44.15,"t":"2026-10-12T15:45:00Z","v":10828,"vw":44.141521},{"c":44.15,"h":44.15,"l":44.115,"n":58,"o":44.135,"t":"2026-10-12T16:00:00Z","v":21994,"vw":44.135045},{"c":44.17,"h":44.18,"l":44.155,"n":81,"o":44.17,"t":"2026-10-12T16:15:00Z","v":20420,"vw":44.164517},{"c":44.175,"h":44.19,"l":44.17,"n":56,"o":44.175,"t":"2026-10-12T16:30:00Z","v":18863,"vw":44.178352},{"c":44.17,"h":44.1793,"l":44.16,"n":59,"o":44.175,"t":"2026-10-12T16:45:00Z","v":17505,"vw":44.167909},{"c":44.175,"h":44.18,"l":44.1597,"n":133,"o":44.1609,"t":"2026-10-12T17:00:00Z","v":59107,"vw":44.167865},{"c":44.18,"h":44.19,"l":44.17,"n":195,"o":44.17,"t":"2026-10-12T17:15:00Z","v":44667,"vw":44.178383},{"c":44.175,"h":44.18,"l":44.165,"n":57,"o":44.18,"t":"2026-10-12T17:30:00Z","v":4681,"vw":44.169539},{"c":44.162,"h":44.175,"l":44.16,"n":64,"o":44.175,"t":"2026-10-12T17:45:00Z","v":21801,"vw":44.163483},{"c":44.19,"h":44.19,"l":44.165,"n":62,"o":44.165,"t":"2026-10-12T18:00:00Z","v":13574,"vw":44.187557},{"c":44.19,"h":44.19,"l":44.17,"n":75,"o":44.18,"t":"2026-10-12T18:15:00Z","v":12763,"vw":44.175959},{"c":44.205,"h":44.21,"l":44.19,"n":48,"o":44.19,"t":"2026-10-12T18:30:00Z","v":25123,"vw":44.200388},{"c":44.195,"h":44.23,"l":44.18,"n":230,"o":44.22,"t":"2026-10-12T18:45:00Z","v":136307,"vw":44.205001},{"c":44.21,"h":44.225,"l":44.195,"n":88,"o":44.195,"t":"2026-10-12T19:00:00Z","v":33280,"vw":44.210275},{"c":44.23,"h":44.235,"l":44.215,"n":226,"o":44.215,"t":"2026-10-12T19:15:00Z","v":59006,"vw":44.222987},{"c":44.24,"h":44.245,"l":44.225,"n":86,"o":44.23,"t":"2026-10-12T19:30:00Z","v":21447,"vw":44.23678},{"c":44.25,"h":44.25,"l":44.23,"n":213,"o":44.245,"t":"2026-10-12T19:45:00Z","v":25693,"vw":44.244042},{"c":44.26,"h":44.26,"l":44.26,"n":3,"o":44.26,"t":"2026-10-12T20:00:00Z","v":402,"vw":44.26},{"c":44.31,"h":44.32,"l":44.31,"n":4,"o":44.31,"t":"2026-10-13T13:15:00Z","v":800,"vw":44.3175},{"c":44.39,"h":44.4,"l":44.3,"n":242,"o":44.3,"t":"2026-10-13T13:30:00Z","v":40541,"vw":44.347837},{"c":44.385,"h":44.42,"l":44.38,"n":70,"o":44.4,"t":"2026-10-13T13:45:00Z","v":10665,"vw":44.397211},{"c":44.355,"h":44.39,"l":44.355,"n":293,"o":44.3831,"t":"2026-10-13T14:00:00Z","v":44444,"vw":44.374679},{"c":44.385,"h":44.385,"l":44.3525,"n":240,"o":44.355,"t":"2026-10-13T14:15:00Z","v":31289,"vw":44.370959},{"c":44.41,"h":44.42,"l":44.385,"n":299,"o":44.39,"t":"2026-10-13T14:30:00Z","v":69881,"vw":44.406284},{"c":44.475,"h":44.48,"l":44.405,"n":227,"o":44.405,"t":"2026-10-13T14:45:00Z","v":33093,"vw":44.449404},{"c":44.4582,"h":44.475,"l":44.44,"n":187,"o":44.475,"t":"2026-10-13T15:00:00Z","v":28549,"vw":44.451479},{"c":44.43,"h":44.4651,"l":44.43,"n":243,"o":44.46,"t":"2026-10-13T15:15:00Z","v":67742,"vw":44.449753},{"c":44.43,"h":44.445,"l":44.41,"n":260,"o":44.4385,"t":"2026-10-13T15:30:00Z","v":105994,"vw":44.420235},{"c":44.405,"h":44.43,"l":44.4,"n":389,"o":44.43,"t":"2026-10-13T15:45:00Z","v":76703,"vw":44.405729},{"c":44.44,"h":44.44,"l":44.405,"n":98,"o":44.405,"t":"2026-10-13T16:00:00Z","v":20423,"vw":44.421209},{"c":44.425,"h":44.43,"l":44.41,"n":55,"o":44.43,"t":"2026-10-13T16:15:00Z","v":8433,"vw":44.417399},{"c":44.425,"h":44.4299,"l":44.4005,"n":105,"o":44.4299,"t":"2026-10-13T16:30:00Z","v":28494,"vw":44.417632},{"c":44.42,"h":44.44,"l":44.42,"n":74,"o":44.425,"t":"2026-10-13T16:45:00Z","v":7606,"vw":44.431702},{"c":44.445,"h":44.445,"l":44.4,"n":335,"o":44.4151,"t":"2026-10-13T17:00:00Z","v":73871,"vw":44.431539},{"c":44.435,"h":44.46,"l":44.43,"n":256,"o":44.445,"t":"2026-10-13T17:15:00Z","v":38441,"vw":44.442948},{"c":44.455,"h":44.455,"l":44.42,"n":141,"o":44.43,"t":"2026-10-13T17:30:00Z","v":33612,"vw":44.44249},{"c":44.475,"h":44.485,"l":44.455,"n":128,"o":44.455,"t":"2026-10-13T17:45:00Z","v":27134,"vw":44.469346},{"c":44.45,"h":44.475,"l":44.44,"n":567,"o":44.475,"t":"2026-10-13T18:00:00Z","v":75447,"vw":44.457003},{"c":44.455,"h":44.4551,"l":44.435,"n":86,"o":44.445,"t":"2026-10-13T18:15:00Z","v":18463,"vw":44.449879},{"c":44.455,"h":44.46,"l":44.445,"n":172,"o":44.455,"t":"2026-10-13T18:30:00Z","v":32541,"vw":44.452323},{"c":44.445,"h":44.48,"l":44.41,"n":392,"o":44.46,"t":"2026-10-13T18:45:00Z","v":183129,"vw":44.422703},{"c":44.455,"h":44.4597,"l":44.44,"n":220,"o":44.445,"t":"2026-10-13T19:00:00Z","v":45803,"vw":44.452687},{"c":44.47,"h":44.486,"l":44.4501,"n":400,"o":44.455,"t":"2026-10-13T19:15:00Z","v":83574,"vw":44.465996},{"c":44.475,"h":44.49,"l":44.47,"n":366,"o":44.475,"t":"2026-10-13T19:30:00Z","v":110202,"vw":44.479024},{"c":44.49,"h":44.5,"l":44.475,"n":553,"o":44.475,"t":"2026-10-13T19:45:00Z","v":115045,"vw":44.489194},{"c":44.48,"h":44.48,"l":44.48,"n":5,"o":44.48,"t":"2026-10-13T20:00:00Z","v":410,"vw":44.48},{"c":44.65,"h":44.8,"l":44.6,"n":28,"o":44.6,"t":"2026-10-13T21:00:00Z","v":10968,"vw":44.670857},{"c":44.48,"h":44.48,"l":44.48,"n":5,"o":44.48,"t":"2026-10-13T21:15:00Z","v":401,"vw":44.48},{"c":44.5,"h":44.9,"l":44.35,"n":89,"o":44.35,"t":"2026-10-13T22:00:00Z","v":19237,"vw":44.574385},{"c":44.235,"h":44.355,"l":44.22,"n":124,"o":44.35,"t":"2026-10-14T13:30:00Z","v":24258,"vw":44.283831},{"c":44.25,"h":44.26,"l":44.22,"n":84,"o":44.245,"t":"2026-10-14T13:45:00Z","v":26337,"vw":44.236341},{"c":44.3,"h":44.31,"l":44.26,"n":119,"o":44.26,"t":"2026-10-14T14:00:00Z","v":52776,"vw":44.283736},{"c":44.3,"h":44.3,"l":44.282,"n":44,"o":44.295,"t":"2026-10-14T14:15:00Z","v":12098,"vw":44.293903},{"c":44.3151,"h":44.3151,"l":44.2801,"n":66,"o":44.3,"t":"2026-10-14T14:30:00Z","v":16788,"vw":44.295344},{"c":44.245,"h":44.3101,"l":44.24,"n":78,"o":44.31,"t":"2026-10-14T14:45:00Z","v":9395,"vw":44.274857},{"c":44.23,"h":44.245,"l":44.22,"n":124,"o":44.24,"t":"2026-10-14T15:00:00Z","v":19780,"vw":44.238955},{"c":44.345,"h":44.345,"l":44.2599,"n":90,"o":44.2599,"t":"2026-10-14T15:15:00Z","v":16624,"vw":44.30282},{"c":44.3757,"h":44.38,"l":44.335,"n":86,"o":44.335,"t":"2026-10-14T15:30:00Z","v":30286,"vw":44.357822},{"c":44.335,"h":44.38,"l":44.335,"n":57,"o":44.38,"t":"2026-10-14T15:45:00Z","v":8313,"vw":44.355663},{"c":44.38,"h":44.385,"l":44.34,"n":70,"o":44.34,"t":"2026-10-14T16:00:00Z","v":13170,"vw":44.367343},{"c":44.405,"h":44.41,"l":44.38,"n":49,"o":44.38,"t":"2026-10-14T16:15:00Z","v":6300,"vw":44.387875},{"c":44.39,"h":44.41,"l":44.385,"n":53,"o":44.41,"t":"2026-10-14T16:30:00Z","v":4576,"vw":44.393831},{"c":44.405,"h":44.405,"l":44.395,"n":32,"o":44.395,"t":"2026-10-14T16:45:00Z","v":51609,"vw":44.400365},{"c":44.43,"h":44.44,"l":44.3902,"n":97,"o":44.405,"t":"2026-10-14T17:00:00Z","v":68247,"vw":44.430807},{"c":44.45,"h":44.455,"l":44.42,"n":51,"o":44.425,"t":"2026-10-14T17:15:00Z","v":23522,"vw":44.445967},{"c":44.425,"h":44.46,"l":44.424,"n":69,"o":44.4599,"t":"2026-10-14T17:30:00Z","v":28093,"vw":44.44802},{"c":44.41,"h":44.425,"l":44.4,"n":58,"o":44.425,"t":"2026-10-14T17:45:00Z","v":9491,"vw":44.414089},{"c":44.435,"h":44.44,"l":44.4129,"n":100,"o":44.415,"t":"2026-10-14T18:00:00Z","v":29716,"vw":44.425122},{"c":44.445,"h":44.46,"l":44.435,"n":105,"o":44.435,"t":"2026-10-14T18:15:00Z","v":17736,"vw":44.445686},{"c":44.425,"h":44.445,"l":44.425,"n":174,"o":44.44,"t":"2026-10-14T18:30:00Z","v":36521,"vw":44.437412},{"c":44.44,"h":44.46,"l":44.415,"n":148,"o":44.42,"t":"2026-10-14T18:45:00Z","v":37715,"vw":44.440953},{"c":44.47,"h":44.4999,"l":44.43,"n":515,"o":44.445,"t":"2026-10-14T19:00:00Z","v":80075,"vw":44.46477},{"c":44.445,"h":44.46,"l":44.445,"n":121,"o":44.46,"t":"2026-10-14T19:15:00Z","v":35127,"vw":44.44754},{"c":44.445,"h":44.46,"l":44.43,"n":115,"o":44.445,"t":"2026-10-14T19:30:00Z","v":46752,"vw":44.443191},{"c":44.455,"h":44.47,"l":44.445,"n":310,"o":44.445,"t":"2026-10-14T19:45:00Z","v":95665,"vw":44.456141},{"c":44.45,"h":44.45,"l":44.45,"n":3,"o":44.45,"t":"2026-10-14T20:00:00Z","v":102,"vw":44.45},{"c":44.8,"h":45.03,"l":44.52,"n":92,"o":44.52,"t":"2026-10-15T13:30:00Z","v":21903,"vw":44.783956},{"c":44.87,"h":44.97,"l":44.8145,"n":586,"o":44.86,"t":"2026-10-15T13:45:00Z","v":81827,"vw":44.887127},{"c":44.92,"h":44.98,"l":44.87,"n":566,"o":44.87,"t":"2026-10-15T14:00:00Z","v":92060,"vw":44.936578},{"c":44.9,"h":44.93,"l":44.805,"n":1137,"o":44.91,"t":"2026-10-15T14:15:00Z","v":150693,"vw":44.884372},{"c":44.95,"h":44.95,"l":44.87,"n":423,"o":44.9,"t":"2026-10-15T14:30:00Z","v":70128,"vw":44.924036},{"c":44.98,"h":44.99,"l":44.93,"n":349,"o":44.95,"t":"2026-10-15T14:45:00Z","v":104803,"vw":44.959271},{"c":44.98,"h":44.99,"l":44.955,"n":294,"o":44.97,"t":"2026-10-15T15:00:00Z","v":50196,"vw":44.981444},{"c":44.965,"h":44.99,"l":44.94,"n":535,"o":44.98,"t":"2026-10-15T15:15:00Z","v":100567,"vw":44.963851},{"c":44.93,"h":44.97,"l":44.92,"n":112,"o":44.96,"t":"2026-10-15T15:30:00Z","v":11279,"vw":44.954783},{"c":44.9,"h":44.92,"l":44.87,"n":187,"o":44.92,"t":"2026-10-15T15:45:00Z","v":24520,"vw":44.892723},{"c":44.895,"h":44.91,"l":44.88,"n":75,"o":44.9,"t":"2026-10-15T16:00:00Z","v":7096,"vw":44.895749},{"c":44.93,"h":44.94,"l":44.885,"n":239,"o":44.8951,"t":"2026-10-15T16:15:00Z","v":29197,"vw":44.915881},{"c":44.89,"h":44.93,"l":44.87,"n":248,"o":44.93,"t":"2026-10-15T16:30:00Z","v":41619,"vw":44.913671},{"c":44.88,"h":44.93,"l":44.88,"n":204,"o":44.895,"t":"2026-10-15T16:45:00Z","v":22427,"vw":44.897983},{"c":44.9,"h":44.92,"l":44.865,"n":249,"o":44.875,"t":"2026-10-15T17:00:00Z","v":38121,"vw":44.890864},{"c":44.92,"h":44.935,"l":44.88,"n":202,"o":44.88,"t":"2026-10-15T17:15:00Z","v":32168,"vw":44.917801},{"c":44.95,"h":44.955,"l":44.92,"n":501,"o":44.93,"t":"2026-10-15T17:30:00Z","v":100892,"vw":44.928978},{"c":44.965,"h":44.97,"l":44.95,"n":467,"o":44.95,"t":"2026-10-15T17:45:00Z","v":42961,"vw":44.956057},{"c":45.045,"h":45.08,"l":44.955,"n":1737,"o":44.955,"t":"2026-10-15T18:00:00Z","v":132345,"vw":45.027872},{"c":45.05,"h":45.11,"l":45.04,"n":530,"o":45.04,"t":"2026-10-15T18:15:00Z","v":51276,"vw":45.07823},{"c":45.06,"h":45.09,"l":45.05,"n":358,"o":45.05,"t":"2026-10-15T18:30:00Z","v":69223,"vw":45.070019},{"c":45.05,"h":45.065,"l":45.05,"n":62,"o":45.055,"t":"2026-10-15T18:45:00Z","v":10882,"vw":45.057964},{"c":45.035,"h":45.08,"l":45.025,"n":564,"o":45.05,"t":"2026-10-15T19:00:00Z","v":67613,"vw":45.043888},{"c":44.965,"h":45.03,"l":44.95,"n":789,"o":45.03,"t":"2026-10-15T19:15:00Z","v":118671,"vw":44.974553},{"c":44.965,"h":44.97,"l":44.955,"n":203,"o":44.96,"t":"2026-10-15T19:30:00Z","v":22306,"vw":44.964687},{"c":44.87,"h":44.99,"l":44.77,"n":746,"o":44.965,"t":"2026-10-15T19:45:00Z","v":162633,"vw":44.97305},{"c":44.85,"h":44.85,"l":44.85,"n":5,"o":44.85,"t":"2026-10-15T20:00:00Z","v":304,"vw":44.85},{"c":44.79,"h":44.85,"l":44.62,"n":68,"o":44.62,"t":"2026-10-16T13:30:00Z","v":70647,"vw":44.789352},{"c":44.79,"h":44.82,"l":44.785,"n":87,"o":44.785,"t":"2026-10-16T13:45:00Z","v":27816,"vw":44.806067},{"c":44.835,"h":44.84,"l":44.81,"n":27,"o":44.81,"t":"2026-10-16T14:00:00Z","v":6238,"vw":44.82457},{"c":44.845,"h":44.845,"l":44.82,"n":35,"o":44.835,"t":"2026-10-16T14:15:00Z","v":12582,"vw":44.833818},{"c":44.8401,"h":44.865,"l":44.84,"n":28,"o":44.845,"t":"2026-10-16T14:30:00Z","v":10122,"vw":44.842899},{"c":44.8402,"h":44.855,"l":44.825,"n":67,"o":44.84,"t":"2026-10-16T14:45:00Z","v":125935,"vw":44.849658},{"c":44.815,"h":44.8599,"l":44.805,"n":91,"o":44.85,"t":"2026-10-16T15:00:00Z","v":19331,"vw":44.836189},{"c":44.75,"h":44.81,"l":44.745,"n":106,"o":44.81,"t":"2026-10-16T15:15:00Z","v":29194,"vw":44.767932},{"c":44.795,"h":44.805,"l":44.755,"n":63,"o":44.755,"t":"2026-10-16T15:30:00Z","v":14587,"vw":44.784265},{"c":44.79,"h":44.795,"l":44.77,"n":37,"o":44.79,"t":"2026-10-16T15:45:00Z","v":6096,"vw":44.785404},{"c":44.755,"h":44.785,"l":44.75,"n":69,"o":44.785,"t":"2026-10-16T16:00:00Z","v":11184,"vw":44.760191},{"c":44.735,"h":44.75,"l":44.72,"n":106,"o":44.75,"t":"2026-10-16T16:15:00Z","v":14315,"vw":44.730236},{"c":44.75,"h":44.76,"l":44.74,"n":43,"o":44.74,"t":"2026-10-16T16:30:00Z","v":7665,"vw":44.755581},{"c":44.76,"h":44.7603,"l":44.735,"n":38,"o":44.755,"t":"2026-10-16T16:45:00Z","v":3698,"vw":44.747433},{"c":44.79,"h":44.8098,"l":44.77,"n":52,"o":44.77,"t":"2026-10-16T17:00:00Z","v":48374,"vw":44.783807},{"c":44.82,"h":44.825,"l":44.79,"n":36,"o":44.79,"t":"2026-10-16T17:15:00Z","v":6435,"vw":44.799513},{"c":44.82,"h":44.82,"l":44.79,"n":20,"o":44.82,"t":"2026-10-16T17:30:00Z","v":10130,"vw":44.809414},{"c":44.81,"h":44.81,"l":44.795,"n":6,"o":44.805,"t":"2026-10-16T17:45:00Z","v":1779,"vw":44.803818},{"c":44.79,"h":44.83,"l":44.79,"n":22,"o":44.83,"t":"2026-10-16T18:00:00Z","v":29604,"vw":44.796244},{"c":44.78,"h":44.815,"l":44.78,"n":42,"o":44.8,"t":"2026-10-16T18:15:00Z","v":118266,"vw":44.781802},{"c":44.765,"h":44.775,"l":44.76,"n":43,"o":44.77,"t":"2026-10-16T18:30:00Z","v":9619,"vw":44.766583},{"c":44.81,"h":44.815,"l":44.77,"n":37,"o":44.77,"t":"2026-10-16T18:45:00Z","v":14686,"vw":44.802661},{"c":44.795,"h":44.85,"l":44.785,"n":274,"o":44.81,"t":"2026-10-16T19:00:00Z","v":52413,"vw":44.831491},{"c":44.81,"h":44.83,"l":44.8,"n":44,"o":44.8,"t":"2026-10-16T19:15:00Z","v":37023,"vw":44.82},{"c":44.825,"h":44.825,"l":44.81,"n":25,"o":44.81,"t":"2026-10-16T19:30:00Z","v":3807,"vw":44.819549},{"c":44.83,"h":44.83,"l":44.795,"n":246,"o":44.82,"t":"2026-10-16T19:45:00Z","v":106756,"vw":44.812298},{"c":44.76,"h":44.86,"l":44.76,"n":90,"o":44.76,"t":"2026-10-19T13:30:00Z","v":14017,"vw":44.791715},{"c":44.755,"h":44.77,"l":44.66,"n":870,"o":44.765,"t":"2026-10-19T13:45:00Z","v":119345,"vw":44.706277},{"c":44.765,"h":44.785,"l":44.76,"n":61,"o":44.76,"t":"2026-10-19T14:00:00Z","v":10509,"vw":44.775513},{"c":44.78,"h":44.7999,"l":44.76,"n":82,"o":44.7683,"t":"2026-10-19T14:15:00Z","v":17085,"vw":44.779801},{"c":44.76,"h":44.785,"l":44.75,"n":29,"o":44.785,"t":"2026-10-19T14:30:00Z","v":5079,"vw":44.765754},{"c":44.745,"h":44.75,"l":44.73,"n":99,"o":44.745,"t":"2026-10-19T14:45:00Z","v":56656,"vw":44.743263},{"c":44.755,"h":44.76,"l":44.74,"n":44,"o":44.7443,"t":"2026-10-19T15:00:00Z","v":11968,"vw":44.757645},{"c":44.7539,"h":44.77,"l":44.74,"n":139,"o":44.75,"t":"2026-10-19T15:15:00Z","v":88675,"vw":44.748505},{"c":44.71,"h":44.74,"l":44.705,"n":17,"o":44.74,"t":"2026-10-19T15:30:00Z","v":2390,"vw":44.729692},{"c":44.73,"h":44.75,"l":44.7,"n":202,"o":44.711,"t":"2026-10-19T15:45:00Z","v":90821,"vw":44.720534},{"c":44.695,"h":44.72,"l":44.695,"n":39,"o":44.72,"t":"2026-10-19T16:00:00Z","v":3307,"vw":44.707733},{"c":44.735,"h":44.7399,"l":44.71,"n":39,"o":44.71,"t":"2026-10-19T16:15:00Z","v":9112,"vw":44.720621},{"c":44.715,"h":44.73,"l":44.71,"n":91,"o":44.73,"t":"2026-10-19T16:30:00Z","v":31297,"vw":44.719911},{"c":44.735,"h":44.735,"l":44.71,"n":153,"o":44.71,"t":"2026-10-19T16:45:00Z","v":17685,"vw":44.725397},{"c":44.715,"h":44.73,"l":44.71,"n":65,"o":44.73,"t":"2026-10-19T17:00:00Z","v":14951,"vw":44.719848},{"c":44.725,"h":44.735,"l":44.715,"n":100,"o":44.715,"t":"2026-10-19T17:15:00Z","v":15915,"vw":44.727089},{"c":44.73,"h":44.735,"l":44.715,"n":72,"o":44.7201,"t":"2026-10-19T17:30:00Z","v":7796,"vw":44.727175},{"c":44.745,"h":44.755,"l":44.72,"n":210,"o":44.722,"t":"2026-10-19T17:45:00Z","v":62006,"vw":44.743982},{"c":44.745,"h":44.7451,"l":44.73,"n":94,"o":44.74,"t":"2026-10-19T18:00:00Z","v":19255,"vw":44.738404},{"c":44.745,"h":44.76,"l":44.725,"n":169,"o":44.745,"t":"2026-10-19T18:15:00Z","v":50852,"vw":44.739503},{"c":44.735,"h":44.745,"l":44.73,"n":80,"o":44.74,"t":"2026-10-19T18:30:00Z","v":18982,"vw":44.734644},{"c":44.715,"h":44.75,"l":44.71,"n":207,"o":44.735,"t":"2026-10-19T18:45:00Z","v":104925,"vw":44.724624},{"c":44.695,"h":44.7199,"l":44.685,"n":317,"o":44.71,"t":"2026-10-19T19:00:00Z","v":81173,"vw":44.70582},{"c":44.685,"h":44.71,"l":44.675,"n":184,"o":44.695,"t":"2026-10-19T19:15:00Z","v":73186,"vw":44.698725},{"c":44.685,"h":44.69,"l":44.675,"n":116,"o":44.685,"t":"2026-10-19T19:30:00Z","v":36531,"vw":44.683771},{"c":44.685,"h":44.7,"l":44.66,"n":357,"o":44.685,"t":"2026-10-19T19:45:00Z","v":76234,"vw":44.678234},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-19T20:00:00Z","v":237,"vw":44.68},{"c":44.79,"h":44.895,"l":44.77,"n":175,"o":44.77,"t":"2026-10-20T13:30:00Z","v":49899,"vw":44.829018},{"c":44.804,"h":44.815,"l":44.79,"n":34,"o":44.8,"t":"2026-10-20T13:45:00Z","v":6742,"vw":44.798724},{"c":44.775,"h":44.835,"l":44.775,"n":18,"o":44.8,"t":"2026-10-20T14:00:00Z","v":1371,"vw":44.79625},{"c":44.775,"h":44.79,"l":44.76,"n":61,"o":44.78,"t":"2026-10-20T14:15:00Z","v":5693,"vw":44.777599},{"c":44.7499,"h":44.7882,"l":44.725,"n":105,"o":44.78,"t":"2026-10-20T14:30:00Z","v":12487,"vw":44.744992},{"c":44.735,"h":44.76,"l":44.7242,"n":180,"o":44.74,"t":"2026-10-20T14:45:00Z","v":27412,"vw":44.746611},{"c":44.73,"h":44.745,"l":44.73,"n":99,"o":44.74,"t":"2026-10-20T15:00:00Z","v":17157,"vw":44.737295},{"c":44.735,"h":44.7451,"l":44.735,"n":21,"o":44.735,"t":"2026-10-20T15:15:00Z","v":3170,"vw":44.73828},{"c":44.72,"h":44.78,"l":44.71,"n":180,"o":44.735,"t":"2026-10-20T15:30:00Z","v":500624,"vw":44.777946},{"c":44.71,"h":44.73,"l":44.71,"n":148,"o":44.72,"t":"2026-10-20T15:45:00Z","v":16442,"vw":44.71979},{"c":44.725,"h":44.7499,"l":44.715,"n":53,"o":44.715,"t":"2026-10-20T16:00:00Z","v":8710,"vw":44.73725},{"c":44.715,"h":44.73,"l":44.71,"n":62,"o":44.72,"t":"2026-10-20T16:15:00Z","v":10249,"vw":44.721815},{"c":44.735,"h":44.735,"l":44.715,"n":46,"o":44.715,"t":"2026-10-20T16:30:00Z","v":31073,"vw":44.726143},{"c":44.745,"h":44.75,"l":44.73,"n":104,"o":44.735,"t":"2026-10-20T16:45:00Z","v":23183,"vw":44.742805},{"c":44.74,"h":44.76,"l":44.73,"n":93,"o":44.7438,"t":"2026-10-20T17:00:00Z","v":65919,"vw":44.751474},{"c":44.7457,"h":44.7457,"l":44.73,"n":70,"o":44.74,"t":"2026-10-20T17:15:00Z","v":21604,"vw":44.734307},{"c":44.755,"h":44.76,"l":44.745,"n":31,"o":44.7499,"t":"2026-10-20T17:30:00Z","v":13421,"vw":44.7518},{"c":44.745,"h":44.76,"l":44.745,"n":52,"o":44.7576,"t":"2026-10-20T17:45:00Z","v":9166,"vw":44.753762},{"c":44.735,"h":44.75,"l":44.735,"n":94,"o":44.75,"t":"2026-10-20T18:00:00Z","v":20231,"vw":44.738894},{"c":44.73,"h":44.735,"l":44.73,"n":55,"o":44.735,"t":"2026-10-20T18:15:00Z","v":5682,"vw":44.731923},{"c":44.73,"h":44.735,"l":44.725,"n":74,"o":44.73,"t":"2026-10-20T18:30:00Z","v":31047,"vw":44.72989},{"c":44.73,"h":44.73,"l":44.72,"n":125,"o":44.73,"t":"2026-10-20T18:45:00Z","v":13889,"vw":44.728269},{"c":44.7482,"h":44.7482,"l":44.7301,"n":56,"o":44.7396,"t":"2026-10-20T19:00:00Z","v":18239,"vw":44.738255},{"c":44.75,"h":44.76,"l":44.73,"n":72,"o":44.745,"t":"2026-10-20T19:15:00Z","v":17292,"vw":44.745094},{"c":44.76,"h":44.765,"l":44.74,"n":117,"o":44.745,"t":"2026-10-20T19:30:00Z","v":34591,"vw":44.752772},{"c":44.75,"h":44.87,"l":44.735,"n":172,"o":44.755,"t":"2026-10-20T19:45:00Z","v":97810,"vw":44.757442},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-20T20:00:00Z","v":102,"vw":44.75},{"c":44.82,"h":44.83,"l":44.76,"n":60,"o":44.78,"t":"2026-10-21T13:30:00Z","v":13772,"vw":44.791906},{"c":44.875,"h":44.895,"l":44.8299,"n":63,"o":44.83,"t":"2026-10-21T13:45:00Z","v":16098,"vw":44.860077},{"c":44.87,"h":44.88,"l":44.84,"n":37,"o":44.865,"t":"2026-10-21T14:00:00Z","v":3757,"vw":44.856695},{"c":44.83,"h":44.86,"l":44.83,"n":44,"o":44.86,"t":"2026-10-21T14:15:00Z","v":6372,"vw":44.83529},{"c":44.855,"h":44.855,"l":44.83,"n":31,"o":44.835,"t":"2026-10-21T14:30:00Z","v":8196,"vw":44.833088},{"c":44.84,"h":44.865,"l":44.835,"n":83,"o":44.855,"t":"2026-10-21T14:45:00Z","v":18110,"vw":44.849807},{"c":44.83,"h":44.845,"l":44.825,"n":82,"o":44.84,"t":"2026-10-21T15:00:00Z","v":14432,"vw":44.83521},{"c":44.865,"h":44.8657,"l":44.825,"n":72,"o":44.835,"t":"2026-10-21T15:15:00Z","v":42957,"vw":44.852816},{"c":44.845,"h":44.88,"l":44.84,"n":50,"o":44.865,"t":"2026-10-21T15:30:00Z","v":17501,"vw":44.860747},{"c":44.855,"h":44.865,"l":44.845,"n":34,"o":44.845,"t":"2026-10-21T15:45:00Z","v":6578,"vw":44.850556},{"c":44.86,"h":44.86,"l":44.8402,"n":70,"o":44.8402,"t":"2026-10-21T16:00:00Z","v":17538,"vw":44.850397},{"c":44.85,"h":44.87,"l":44.85,"n":68,"o":44.86,"t":"2026-10-21T16:15:00Z","v":11300,"vw":44.860679},{"c":44.8401,"h":44.86,"l":44.835,"n":76,"o":44.855,"t":"2026-10-21T16:30:00Z","v":25232,"vw":44.849108},{"c":44.84,"h":44.845,"l":44.805,"n":138,"o":44.835,"t":"2026-10-21T16:45:00Z","v":24544,"vw":44.821895},{"c":44.845,"h":44.86,"l":44.8299,"n":81,"o":44.835,"t":"2026-10-21T17:00:00Z","v":14666,"vw":44.848815},{"c":44.855,"h":44.86,"l":44.8442,"n":73,"o":44.85,"t":"2026-10-21T17:15:00Z","v":5823,"vw":44.853654},{"c":44.855,"h":44.87,"l":44.84,"n":227,"o":44.855,"t":"2026-10-21T17:30:00Z","v":52891,"vw":44.856826},{"c":44.855,"h":44.875,"l":44.84,"n":96,"o":44.86,"t":"2026-10-21T17:45:00Z","v":171947,"vw":44.841405},{"c":44.84,"h":44.865,"l":44.84,"n":71,"o":44.86,"t":"2026-10-21T18:00:00Z","v":11701,"vw":44.857226},{"c":44.86,"h":44.87,"l":44.834,"n":151,"o":44.834,"t":"2026-10-21T18:15:00Z","v":88208,"vw":44.857635},{"c":44.84,"h":44.865,"l":44.84,"n":113,"o":44.865,"t":"2026-10-21T18:30:00Z","v":27249,"vw":44.847456},{"c":44.775,"h":44.845,"l":44.775,"n":135,"o":44.83,"t":"2026-10-21T18:45:00Z","v":40216,"vw":44.815458},{"c":44.795,"h":44.81,"l":44.77,"n":114,"o":44.78,"t":"2026-10-21T19:00:00Z","v":21702,"vw":44.786195},{"c":44.8299,"h":44.83,"l":44.795,"n":179,"o":44.795,"t":"2026-10-21T19:15:00Z","v":28388,"vw":44.812976},{"c":44.845,"h":44.85,"l":44.825,"n":240,"o":44.825,"t":"2026-10-21T19:30:00Z","v":70629,"vw":44.837812},{"c":44.88,"h":44.88,"l":44.84,"n":394,"o":44.85,"t":"2026-10-21T19:45:00Z","v":83550,"vw":44.855945},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-21T20:00:00Z","v":109,"vw":44.87},{"c":45.185,"h":45.185,"l":45.04,"n":59,"o":45.04,"t":"2026-10-22T13:30:00Z","v":12376,"vw":45.142448},{"c":45.21,"h":45.245,"l":45.19,"n":64,"o":45.19,"t":"2026-10-22T13:45:00Z","v":8680,"vw":45.213992},{"c":45.195,"h":45.215,"l":45.17,"n":116,"o":45.2,"t":"2026-10-22T14:00:00Z","v":27827,"vw":45.194301},{"c":45.2,"h":45.21,"l":45.1913,"n":28,"o":45.195,"t":"2026-10-22T14:15:00Z","v":2767,"vw":45.202862},{"c":45.265,"h":45.275,"l":45.22,"n":128,"o":45.22,"t":"2026-10-22T14:30:00Z","v":30781,"vw":45.239501},{"c":45.245,"h":45.2658,"l":45.245,"n":28,"o":45.2658,"t":"2026-10-22T14:45:00Z","v":6545,"vw":45.257007},{"c":45.2601,"h":45.2601,"l":45.24,"n":50,"o":45.245,"t":"2026-10-22T15:00:00Z","v":4986,"vw":45.252145},{"c":45.205,"h":45.255,"l":45.2,"n":84,"o":45.255,"t":"2026-10-22T15:15:00Z","v":8612,"vw":45.2192},{"c":45.235,"h":45.235,"l":45.195,"n":50,"o":45.2,"t":"2026-10-22T15:30:00Z","v":5125,"vw":45.207681},{"c":45.232,"h":45.2397,"l":45.222,"n":37,"o":45.225,"t":"2026-10-22T15:45:00Z","v":3522,"vw":45.228526},{"c":45.2001,"h":45.225,"l":45.195,"n":44,"o":45.225,"t":"2026-10-22T16:00:00Z","v":5215,"vw":45.208428},{"c":45.2,"h":45.215,"l":45.195,"n":43,"o":45.21,"t":"2026-10-22T16:15:00Z","v":7535,"vw":45.211736},{"c":45.205,"h":45.21,"l":45.19,"n":56,"o":45.19,"t":"2026-10-22T16:30:00Z","v":13104,"vw":45.19668},{"c":45.2,"h":45.225,"l":45.2,"n":70,"o":45.21,"t":"2026-10-22T16:45:00Z","v":12990,"vw":45.208485},{"c":45.19,"h":45.19,"l":45.18,"n":5,"o":45.18,"t":"2026-10-22T17:00:00Z","v":800,"vw":45.184934},{"c":45.16,"h":45.165,"l":45.16,"n":5,"o":45.165,"t":"2026-10-22T17:15:00Z","v":904,"vw":45.164445},{"c":45.15,"h":45.155,"l":45.145,"n":38,"o":45.1497,"t":"2026-10-22T17:30:00Z","v":10395,"vw":45.150685},{"c":45.18,"h":45.18,"l":45.1469,"n":55,"o":45.155,"t":"2026-10-22T17:45:00Z","v":10852,"vw":45.157765},{"c":45.18,"h":45.19,"l":45.175,"n":67,"o":45.185,"t":"2026-10-22T18:00:00Z","v":6998,"vw":45.181692},{"c":45.2,"h":45.2,"l":45.185,"n":21,"o":45.1874,"t":"2026-10-22T18:15:00Z","v":11653,"vw":45.191918},{"c":45.205,"h":45.21,"l":45.2042,"n":24,"o":45.21,"t":"2026-10-22T18:30:00Z","v":3702,"vw":45.205641},{"c":45.2299,"h":45.23,"l":45.2,"n":79,"o":45.205,"t":"2026-10-22T18:45:00Z","v":67292,"vw":45.227059},{"c":45.205,"h":45.239,"l":45.205,"n":71,"o":45.23,"t":"2026-10-22T19:00:00Z","v":15858,"vw":45.226477},{"c":45.275,"h":45.29,"l":45.21,"n":212,"o":45.21,"t":"2026-10-22T19:15:00Z","v":40982,"vw":45.265145},{"c":45.3,"h":45.31,"l":45.275,"n":172,"o":45.275,"t":"2026-10-22T19:30:00Z","v":60616,"vw":45.299286},{"c":45.27,"h":45.305,"l":45.265,"n":633,"o":45.29,"t":"2026-10-22T19:45:00Z","v":156328,"vw":45.292201}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.18036997298606197,"strike":46.27684986493031,"iv":0.09619352058927146,"gamma":0.33417656540614077,"theta":-0.007936151888196899,"vega":0.040546643146748274,"rho":0.007188633241020346,"breakevenPct":2.622531119762245},{"delta":0.3,"premium":0.525,"strike":47.06201784610245,"iv":0.22465982315135402,"gamma":0.12214662084576294,"theta":-0.018820914224439874,"vega":0.04419440312437748,"rho":0.00963983337102498,"breakevenPct":5.118219231505282},{"delta":0.35,"premium":0.5223871488340056,"strike":46.79097190672044,"iv":0.20286550778128523,"gamma":0.16552406452754131,"theta":-0.017432264780166868,"vega":0.04398617123322352,"rho":0.01120233434798747,"breakevenPct":4.513715607586579},{"delta":0.4,"premium":0.5196088975515526,"strike":46.56871180412421,"iv":0.18360942590224757,"gamma":0.2093905246258857,"theta":-0.0161252078454229,"vega":0.0435287163767798,"rho":0.012763091573031078,"breakevenPct":4.016612992435959},{"delta":0.45,"premium":0.5168306462690997,"strike":46.346451701527975,"iv":0.16435334402320997,"gamma":0.25325698472422997,"theta":-0.014818150910678939,"vega":0.04307126152033607,"rho":0.014323848798074683,"breakevenPct":3.5195103772853393},{"delta":0.5,"premium":0.5140523949866468,"strike":46.124191598931745,"iv":0.14509726214417235,"gamma":0.29712344482257436,"theta":-0.013511093975934974,"vega":0.042613806663892355,"rho":0.015884606023118288,"breakevenPct":3.02240776213472},{"delta":0.55,"premium":0.5112741437041939,"strike":45.901931496335514,"iv":0.1258411802651347,"gamma":0.34098990492091874,"theta":-0.012204037041191006,"vega":0.04215635180744863,"rho":0.017445363248161896,"breakevenPct":2.5253051469841},{"delta":0.6,"premium":0.508495892421741,"strike":45.67967139373928,"iv":0.10658509838609707,"gamma":0.384856365019263,"theta":-0.010896980106447046,"vega":0.041698896951004906,"rho":0.0190061204732055,"breakevenPct":2.0282025318334815},{"delta":0.65,"premium":0.5057176411392881,"strike":45.457411291143046,"iv":0.08732901650705943,"gamma":0.4287228251176074,"theta":-0.009589923171703079,"vega":0.04124144209456118,"rho":0.02056687769824911,"breakevenPct":1.5310999166828614},{"delta":0.7,"premium":0.5029393898568352,"strike":45.235151188546816,"iv":0.06807293462802183,"gamma":0.47258928521595167,"theta":-0.008282866236959117,"vega":0.040783987238117464,"rho":0.022127634923292713,"breakevenPct":1.033997301532243},{"delta":0.75,"premium":0.5001611385743823,"strike":45.012891085950585,"iv":0.048816852748984174,"gamma":0.516455745314296,"theta":-0.00697580930221515,"vega":0.04032653238167374,"rho":0.023688392148336318,"breakevenPct":0.5368946863816229},{"delta":0.8,"premium":0.7790273989333084,"strike":44.66178497098993,"iv":0.059506965395622294,"gamma":0.4031615801386673,"theta":-0.005709981406011474,"vega":0.03464086685016562,"rho":0.0261567716370183,"breakevenPct":0.37731912949687524},{"delta":0.85,"premium":1.0752348287988158,"strike":44.302745662062044,"iv":0.07204089893662258,"gamma":0.28019085841750757,"theta":-0.004446692028104335,"vega":0.028633294504269255,"rho":0.028681034449788416,"breakevenPct":0.23852549339707557},{"delta":0.9,"premium":1.5586108602545217,"strike":43.76638913974548,"iv":0.09330771582446584,"gamma":0.15537675876635273,"theta":-0.003522282144131173,"vega":0.022235474034059424,"rho":0.03090517588590596,"breakevenPct":0.12149326264634351}],"put":[{"delta":0.1,"premium":0.09100297756504494,"strike":43.65471176787331,"iv":0.12140729420968119,"gamma":0.14165617741452827,"theta":-0.00458893976252568,"vega":0.022225550818107693,"rho":-0.004544242460389839,"breakevenPct":3.769143383458669},{"delta":0.15,"premium":0.48389957026715424,"strike":40.34610888196081,"iv":0.4447114026802707,"gamma":0.04889566650958896,"theta":-0.022400848809766987,"vega":0.02956713510497732,"rho":-0.00604610736381015,"breakevenPct":11.945638807833772},{"delta":0.2,"premium":0.484004909950416,"strike":41.59629221890304,"iv":0.3664999188619786,"gamma":0.09287198858077379,"theta":-0.019986924254177495,"vega":0.03485522919444511,"rho":-0.008051316567118431,"breakevenPct":9.184255999662863},{"delta":0.25,"premium":0.40353554614353293,"strike":42.7667556924577,"iv":0.26921659050503965,"gamma":0.1797110571568488,"theta":-0.014867624304322785,"vega":0.039031560283012814,"rho":-0.010213223025431688,"breakevenPct":6.420984876708267},{"delta":0.3,"premium":0.32306618233664985,"strike":43.93721916601237,"iv":0.17193326214810062,"gamma":0.26655012573292386,"theta":-0.009748324354468077,"vega":0.04320789137158052,"rho":-0.012375129483744949,"breakevenPct":3.6577137537536704},{"delta":0.35,"premium":0.2595987158908507,"strike":45.0147672552167,"iv":0.08397361155698234,"gamma":0.34420532905296947,"theta":-0.005105906902086677,"vega":0.04699852327447833,"rho":-0.014504030620027917,"breakevenPct":1.137246434005214},{"delta":0.4,"premium":0.36393258426966296,"strike":45.1752808988764,"iv":0.08803460674157303,"gamma":0.33121977528089885,"theta":-0.005170112359550562,"vega":0.04698247191011236,"rho":-0.016307183578011936,"breakevenPct":1.013147085030398},{"delta":0.45,"premium":0.4682664526484751,"strike":45.335794542536114,"iv":0.09209560192616371,"gamma":0.31823422150882824,"theta":-0.005234317817014446,"vega":0.04696642054574639,"rho":-0.018110336535995954,"breakevenPct":0.8890477360555824},{"delta":0.5,"premium":0.5726003210272873,"strike":45.496308186195826,"iv":0.09615659711075442,"gamma":0.30524866773675763,"theta":-0.005298523274478331,"vega":0.046950369181380416,"rho":-0.01991348949397997,"breakevenPct":0.7649483870807667},{"delta":0.55,"premium":0.6769341894060996,"strike":45.65682182985554,"iv":0.1002175922953451,"gamma":0.292263113964687,"theta":-0.005362728731942215,"vega":0.046934317817014445,"rho":-0.02171664245196399,"breakevenPct":0.6408490381059508},{"delta":0.6,"premium":0.7812680577849116,"strike":45.81733547351525,"iv":0.10427858747993579,"gamma":0.2792775601926164,"theta":-0.005426934189406099,"vega":0.046918266452648474,"rho":-0.023519795409948002,"breakevenPct":0.5167496891311353},{"delta":0.65,"premium":0.8856019261637239,"strike":45.97784911717496,"iv":0.10833958266452648,"gamma":0.26629200642054573,"theta":-0.005491139646869984,"vega":0.0469022150882825,"rho":-0.025322948367932023,"breakevenPct":0.3926503401563194},{"delta":0.7,"premium":1.1575990437158465,"strike":46.294398907103826,"iv":0.11796748633879779,"gamma":0.2324105191256831,"theta":-0.005176161202185793,"vega":0.043514412568306016,"rho":-0.027159790920743748,"breakevenPct":0.2942348942169729},{"delta":0.75,"premium":1.4564378415300543,"strike":46.63592896174863,"iv":0.1284866120218579,"gamma":0.19518374316939893,"theta":-0.004800478142076503,"vega":0.03958681693989071,"rho":-0.029002026935372443,"breakevenPct":0.1999312564201955},{"delta":0.8,"premium":1.7552766393442623,"strike":46.977459016393446,"iv":0.13900573770491803,"gamma":0.15795696721311475,"theta":-0.004424795081967213,"vega":0.035659221311475406,"rho":-0.030844262950001138,"breakevenPct":0.10562761862341807},{"delta":0.85,"premium":3.5148760330578503,"strike":48.71487603305785,"iv":0.231699173553719,"gamma":0.07986983471074383,"theta":-0.00731487603305785,"vega":0.02971239669421488,"rho":-0.03364866148386851,"breakevenPct":0.15462778882262046}]},"raw":{"call":[{"delta":0.25,"premium":0.18036997298606197,"strike":46.27684986493031,"iv":0.09619352058927146,"gamma":0.33417656540614077,"theta":-0.007936151888196899,"vega":0.040546643146748274,"rho":0.007188633241020346,"breakevenPct":2.622531119762245},{"delta":0.3,"premium":0.525,"strike":47.06201784610245,"iv":0.22465982315135402,"gamma":0.12214662084576294,"theta":-0.018820914224439874,"vega":0.04419440312437748,"rho":0.00963983337102498,"breakevenPct":5.118219231505282},{"delta":0.35,"premium":0.5223871488340056,"strike":46.79097190672044,"iv":0.20286550778128523,"gamma":0.16552406452754131,"theta":-0.017432264780166868,"vega":0.04398617123322352,"rho":0.01120233434798747,"breakevenPct":4.513715607586579},{"delta":0.4,"premium":0.5196088975515526,"strike":46.56871180412421,"iv":0.18360942590224757,"gamma":0.2093905246258857,"theta":-0.0161252078454229,"vega":0.0435287163767798,"rho":0.012763091573031078,"breakevenPct":4.016612992435959},{"delta":0.45,"premium":0.5168306462690997,"strike":46.346451701527975,"iv":0.16435334402320997,"gamma":0.25325698472422997,"theta":-0.014818150910678939,"vega":0.04307126152033607,"rho":0.014323848798074683,"breakevenPct":3.5195103772853393},{"delta":0.5,"premium":0.5140523949866468,"strike":46.124191598931745,"iv":0.14509726214417235,"gamma":0.29712344482257436,"theta":-0.013511093975934974,"vega":0.042613806663892355,"rho":0.015884606023118288,"breakevenPct":3.02240776213472},{"delta":0.55,"premium":0.5112741437041939,"strike":45.901931496335514,"iv":0.1258411802651347,"gamma":0.34098990492091874,"theta":-0.012204037041191006,"vega":0.04215635180744863,"rho":0.017445363248161896,"breakevenPct":2.5253051469841},{"delta":0.6,"premium":0.508495892421741,"strike":45.67967139373928,"iv":0.10658509838609707,"gamma":0.384856365019263,"theta":-0.010896980106447046,"vega":0.041698896951004906,"rho":0.0190061204732055,"breakevenPct":2.0282025318334815},{"delta":0.65,"premium":0.5057176411392881,"strike":45.457411291143046,"iv":0.08732901650705943,"gamma":0.4287228251176074,"theta":-0.009589923171703079,"vega":0.04124144209456118,"rho":0.02056687769824911,"breakevenPct":1.5310999166828614},{"delta":0.7,"premium":0.5029393898568352,"strike":45.235151188546816,"iv":0.06807293462802183,"gamma":0.47258928521595167,"theta":-0.008282866236959117,"vega":0.040783987238117464,"rho":0.022127634923292713,"breakevenPct":1.033997301532243},{"delta":0.75,"premium":0.5001611385743823,"strike":45.012891085950585,"iv":0.048816852748984174,"gamma":0.516455745314296,"theta":-0.00697580930221515,"vega":0.04032653238167374,"rho":0.023688392148336318,"breakevenPct":0.5368946863816229},{"delta":0.8,"premium":0.7790273989333084,"strike":44.66178497098993,"iv":0.059506965395622294,"gamma":0.4031615801386673,"theta":-0.005709981406011474,"vega":0.03464086685016562,"rho":0.0261567716370183,"breakevenPct":0.37731912949687524},{"delta":0.85,"premium":1.0752348287988158,"strike":44.302745662062044,"iv":0.07204089893662258,"gamma":0.28019085841750757,"theta":-0.004446692028104335,"vega":0.028633294504269255,"rho":0.028681034449788416,"breakevenPct":0.23852549339707557},{"delta":0.9,"premium":1.5586108602545217,"strike":43.76638913974548,"iv":0.09330771582446584,"gamma":0.15537675876635273,"theta":-0.003522282144131173,"vega":0.022235474034059424,"rho":0.03090517588590596,"breakevenPct":0.12149326264634351}],"put":[{"delta":0.1,"premium":0.09100297756504494,"strike":43.65471176787331,"iv":0.12140729420968119,"gamma":0.14165617741452827,"theta":-0.00458893976252568,"vega":0.022225550818107693,"rho":-0.004544242460389839,"breakevenPct":3.769143383458669},{"delta":0.15,"premium":0.48389957026715424,"strike":40.34610888196081,"iv":0.4447114026802707,"gamma":0.04889566650958896,"theta":-0.022400848809766987,"vega":0.02956713510497732,"rho":-0.00604610736381015,"breakevenPct":11.945638807833772},{"delta":0.2,"premium":0.484004909950416,"strike":41.59629221890304,"iv":0.3664999188619786,"gamma":0.09287198858077379,"theta":-0.019986924254177495,"vega":0.03485522919444511,"rho":-0.008051316567118431,"breakevenPct":9.184255999662863},{"delta":0.25,"premium":0.40353554614353293,"strike":42.7667556924577,"iv":0.26921659050503965,"gamma":0.1797110571568488,"theta":-0.014867624304322785,"vega":0.039031560283012814,"rho":-0.010213223025431688,"breakevenPct":6.420984876708267},{"delta":0.3,"premium":0.32306618233664985,"strike":43.93721916601237,"iv":0.17193326214810062,"gamma":0.26655012573292386,"theta":-0.009748324354468077,"vega":0.04320789137158052,"rho":-0.012375129483744949,"breakevenPct":3.6577137537536704},{"delta":0.35,"premium":0.2595987158908507,"strike":45.0147672552167,"iv":0.08397361155698234,"gamma":0.34420532905296947,"theta":-0.005105906902086677,"vega":0.04699852327447833,"rho":-0.014504030620027917,"breakevenPct":1.137246434005214},{"delta":0.4,"premium":0.36393258426966296,"strike":45.1752808988764,"iv":0.08803460674157303,"gamma":0.33121977528089885,"theta":-0.005170112359550562,"vega":0.04698247191011236,"rho":-0.016307183578011936,"breakevenPct":1.013147085030398},{"delta":0.45,"premium":0.4682664526484751,"strike":45.335794542536114,"iv":0.09209560192616371,"gamma":0.31823422150882824,"theta":-0.005234317817014446,"vega":0.04696642054574639,"rho":-0.018110336535995954,"breakevenPct":0.8890477360555824},{"delta":0.5,"premium":0.5726003210272873,"strike":45.496308186195826,"iv":0.09615659711075442,"gamma":0.30524866773675763,"theta":-0.005298523274478331,"vega":0.046950369181380416,"rho":-0.01991348949397997,"breakevenPct":0.7649483870807667},{"delta":0.55,"premium":0.6769341894060996,"strike":45.65682182985554,"iv":0.1002175922953451,"gamma":0.292263113964687,"theta":-0.005362728731942215,"vega":0.046934317817014445,"rho":-0.02171664245196399,"breakevenPct":0.6408490381059508},{"delta":0.6,"premium":0.7812680577849116,"strike":45.81733547351525,"iv":0.10427858747993579,"gamma":0.2792775601926164,"theta":-0.005426934189406099,"vega":0.046918266452648474,"rho":-0.023519795409948002,"breakevenPct":0.5167496891311353},{"delta":0.65,"premium":0.8856019261637239,"strike":45.97784911717496,"iv":0.10833958266452648,"gamma":0.26629200642054573,"theta":-0.005491139646869984,"vega":0.0469022150882825,"rho":-0.025322948367932023,"breakevenPct":0.3926503401563194},{"delta":0.7,"premium":1.1575990437158465,"strike":46.294398907103826,"iv":0.11796748633879779,"gamma":0.2324105191256831,"theta":-0.005176161202185793,"vega":0.043514412568306016,"rho":-0.027159790920743748,"breakevenPct":0.2942348942169729},{"delta":0.75,"premium":1.4564378415300543,"strike":46.63592896174863,"iv":0.1284866120218579,"gamma":0.19518374316939893,"theta":-0.004800478142076503,"vega":0.03958681693989071,"rho":-0.029002026935372443,"breakevenPct":0.1999312564201955},{"delta":0.8,"premium":1.7552766393442623,"strike":46.977459016393446,"iv":0.13900573770491803,"gamma":0.15795696721311475,"theta":-0.004424795081967213,"vega":0.035659221311475406,"rho":-0.030844262950001138,"breakevenPct":0.10562761862341807},{"delta":0.85,"premium":3.5148760330578503,"strike":48.71487603305785,"iv":0.231699173553719,"gamma":0.07986983471074383,"theta":-0.00731487603305785,"vega":0.02971239669421488,"rho":-0.03364866148386851,"breakevenPct":0.15462778882262046}]}},"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"}}